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

BDJ Historical Prices

Summary

Key Stock Metrics

7.16

(April 7, 2025)

52-Week Low

9.24

(October 7, 2025)

52-Week High

15.60

(December 21, 2006)

All-Time High

9.09

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-08-30	15.09	15.13	15.01	15.09	63500
2005-08-31	15.09	15.12	15.02	15.10	69800
2005-09-01	15.15	15.23	15.07	15.14	101600
2005-09-02	15.15	15.17	15.06	15.14	62800
2005-09-06	15.19	15.20	15.10	15.20	47000
2005-09-07	15.20	15.22	15.06	15.14	90900
2005-09-08	15.17	15.20	15.05	15.18	84400
2005-09-09	15.19	15.22	15.12	15.14	43100
2005-09-12	15.10	15.19	15.04	15.13	47500
2005-09-13	15.18	15.19	15.08	15.19	61100
2005-09-14	15.17	15.17	15.07	15.14	41500
2005-09-15	15.10	15.11	15.00	15.00	73700
2005-09-16	15.00	15.08	15.00	15.03	72000
2005-09-19	15.10	15.11	15.00	15.00	75600
2005-09-20	15.01	15.05	15.00	15.01	74900
2005-09-21	15.00	15.02	15.00	15.00	136100
2005-09-22	15.00	15.01	15.00	15.00	102400
2005-09-23	15.01	15.05	15.00	15.00	94100
2005-09-26	15.00	15.01	15.00	15.01	156200
2005-09-27	15.00	15.01	15.00	15.01	60400
2005-09-28	15.00	15.01	15.00	15.00	112000
2005-09-29	15.00	15.01	15.00	15.00	1011500
2005-09-30	15.00	15.01	15.00	15.00	237100
2005-10-03	15.00	15.01	15.00	15.00	130300
2005-10-04	15.01	15.01	15.00	15.00	226300
2005-10-05	15.00	15.01	15.00	15.00	156000
2005-10-06	15.01	15.02	14.50	15.00	396600
2005-10-07	14.90	15.00	14.75	14.81	79300
2005-10-10	14.77	14.80	14.51	14.80	95400
2005-10-11	14.85	14.90	14.52	14.55	74100
2005-10-12	14.60	14.90	14.40	14.88	130600
2005-10-13	14.81	14.85	14.40	14.44	91800
2005-10-14	14.35	14.50	14.01	14.11	119500
2005-10-17	14.05	14.50	14.05	14.50	57200
2005-10-18	14.37	14.68	14.35	14.46	54400
2005-10-19	14.64	14.74	14.47	14.56	65100
2005-10-20	14.63	14.64	14.28	14.45	82000
2005-10-21	14.35	14.53	14.05	14.11	78700
2005-10-24	14.10	14.20	13.74	13.85	103400
2005-10-25	13.80	13.89	13.25	13.62	170300
2005-10-26	13.72	13.74	13.20	13.58	233300
2005-10-27	13.59	13.99	13.59	13.84	89700
2005-10-28	13.80	13.90	13.73	13.89	52000
2005-10-31	14.15	14.25	13.68	13.79	152300
2005-11-01	13.77	13.95	13.69	13.92	90000
2005-11-02	13.98	14.00	13.85	13.90	110200
2005-11-03	13.98	14.02	13.80	14.02	106300
2005-11-04	14.02	14.02	13.90	14.02	61900
2005-11-07	14.02	14.10	13.93	14.04	96400
2005-11-08	14.09	14.17	13.96	13.97	71100
2005-11-09	14.07	14.11	13.92	13.97	85200
2005-11-10	13.87	14.07	13.87	13.96	89500
2005-11-11	13.96	14.02	13.54	13.69	99800
2005-11-14	13.76	13.77	13.38	13.55	131300
2005-11-15	13.55	13.60	13.04	13.29	202000
2005-11-16	13.29	13.29	13.07	13.14	265800
2005-11-17	13.08	13.44	13.04	13.42	235800
2005-11-18	13.42	13.60	13.15	13.35	192400
2005-11-21	13.20	13.30	12.90	13.09	343200
2005-11-22	13.14	13.45	12.75	13.10	317400
2005-11-23	13.05	13.34	12.91	13.08	242100
2005-11-25	13.17	13.50	13.17	13.50	75200
2005-11-28	13.50	13.70	13.30	13.44	195000
2005-11-29	13.27	13.59	13.18	13.25	262100
2005-11-30	13.22	13.27	13.06	13.19	265500
2005-12-01	13.25	13.40	13.13	13.36	249300
2005-12-02	13.42	13.58	13.23	13.37	167500
2005-12-05	13.39	13.58	13.09	13.24	189600
2005-12-06	13.14	13.34	13.11	13.25	313600
2005-12-07	13.18	13.30	13.04	13.19	239500
2005-12-08	13.10	13.19	12.83	13.05	281500
2005-12-09	12.95	13.15	12.83	13.07	213200
2005-12-12	13.05	13.16	12.82	12.95	347500
2005-12-13	12.85	12.90	12.61	12.62	290800
2005-12-14	12.65	12.93	12.61	12.64	323600
2005-12-15	12.66	12.85	12.52	12.75	409700
2005-12-16	12.65	12.82	12.57	12.66	389000
2005-12-19	12.61	12.88	12.41	12.45	502300
2005-12-20	12.50	12.50	12.16	12.21	615500
2005-12-21	12.25	12.50	12.22	12.47	640300
2005-12-22	12.30	12.95	12.30	12.95	612500
2005-12-23	12.80	12.98	12.55	12.88	473100
2005-12-27	13.00	13.00	12.51	12.79	521300
2005-12-28	12.63	12.91	12.63	12.74	385600
2005-12-29	12.66	12.89	12.64	12.75	391700
2005-12-30	12.70	12.85	12.53	12.80	520600
2006-01-03	12.89	13.10	12.87	13.10	243500
2006-01-04	13.15	13.43	13.10	13.42	254600
2006-01-05	13.41	13.56	13.28	13.42	276000
2006-01-06	13.50	13.70	13.45	13.60	204200
2006-01-09	13.62	13.73	13.51	13.68	242500
2006-01-10	13.63	13.76	13.52	13.76	247900
2006-01-11	13.78	13.87	13.69	13.84	220400
2006-01-12	13.64	13.78	13.42	13.68	171700
2006-01-13	13.74	13.80	13.60	13.69	164500
2006-01-17	13.70	13.89	13.45	13.54	202100
2006-01-18	13.35	13.75	13.16	13.65	227700
2006-01-19	13.55	13.80	13.42	13.53	200600
2006-01-20	13.66	13.74	13.55	13.65	269000
2006-01-23	13.79	13.85	13.55	13.56	288500
2006-01-24	13.63	13.64	13.40	13.44	237600
2006-01-25	13.38	13.42	13.26	13.35	250100
2006-01-26	13.45	13.55	13.35	13.41	282100
2006-01-27	13.46	13.46	13.27	13.33	209200
2006-01-30	13.39	13.64	13.34	13.49	256000
2006-01-31	13.59	13.74	13.40	13.50	269000
2006-02-01	13.65	13.94	13.63	13.92	310600
2006-02-02	13.93	13.96	13.70	13.89	243000
2006-02-03	13.90	14.14	13.75	14.02	263500
2006-02-06	14.05	14.10	13.93	13.99	238200
2006-02-07	13.89	14.06	13.84	14.00	211400
2006-02-08	14.05	14.18	13.96	14.04	191300
2006-02-09	14.04	14.10	13.86	14.00	201100
2006-02-10	14.05	14.09	13.86	14.04	147900
2006-02-13	14.03	14.09	13.69	13.86	212600
2006-02-14	13.79	14.05	13.79	13.91	190200
2006-02-15	13.94	13.94	13.62	13.70	186900
2006-02-16	13.81	13.84	13.66	13.74	155800
2006-02-17	13.75	13.76	13.66	13.67	170000
2006-02-21	13.85	13.90	13.62	13.68	271400
2006-02-22	13.74	13.80	13.64	13.70	224400
2006-02-23	13.77	13.85	13.61	13.71	280200
2006-02-24	13.83	13.89	13.73	13.89	184700
2006-02-27	14.00	14.05	13.87	13.90	228600
2006-02-28	14.02	14.05	13.85	14.02	237700
2006-03-01	14.14	14.14	14.00	14.06	237500
2006-03-02	14.09	14.15	13.94	14.07	189800
2006-03-03	14.10	14.20	14.01	14.17	156100
2006-03-06	14.21	14.33	14.16	14.22	199400
2006-03-07	14.20	14.20	14.01	14.07	143200
2006-03-08	14.03	14.17	13.82	14.14	185400
2006-03-09	14.24	14.25	14.05	14.12	170800
2006-03-10	14.22	14.28	14.13	14.20	121700
2006-03-13	14.21	14.24	14.10	14.10	131600
2006-03-14	14.02	14.07	13.95	14.02	199800
2006-03-15	14.08	14.08	13.85	13.88	169300
2006-03-16	13.93	13.97	13.85	13.90	168200
2006-03-17	13.97	13.97	13.81	13.94	187000
2006-03-20	14.00	14.00	13.85	13.89	212500
2006-03-21	13.89	13.96	13.80	13.86	191600
2006-03-22	13.87	13.92	13.79	13.87	188100
2006-03-23	13.92	13.92	13.73	13.76	222700
2006-03-24	13.82	13.88	13.73	13.74	194400
2006-03-27	13.81	13.81	13.67	13.67	185800
2006-03-28	13.67	13.79	13.65	13.74	188900
2006-03-29	13.80	13.91	13.75	13.91	178300
2006-03-30	13.89	13.96	13.86	13.96	121500
2006-03-31	13.99	14.05	13.92	13.98	170000
2006-04-03	14.08	14.15	13.99	14.04	147100
2006-04-04	14.04	14.09	13.91	14.00	167500
2006-04-05	14.04	14.14	13.96	14.07	185400
2006-04-06	13.97	14.13	13.87	13.88	260300
2006-04-07	13.92	14.00	13.89	14.00	170000
2006-04-10	14.04	14.05	13.85	13.86	161800
2006-04-11	13.96	13.96	13.80	13.82	154300
2006-04-12	13.80	13.84	13.64	13.70	199700
2006-04-13	13.76	13.76	13.43	13.52	171500
2006-04-17	13.43	13.47	13.04	13.20	245500
2006-04-18	13.11	13.31	13.05	13.30	284300
2006-04-19	13.34	13.45	13.13	13.28	184400
2006-04-20	13.32	13.61	13.22	13.39	172100
2006-04-21	13.29	13.36	13.17	13.27	234200
2006-04-24	13.30	13.36	13.15	13.15	214600
2006-04-25	13.18	13.22	13.10	13.13	200500
2006-04-26	13.08	13.23	13.08	13.14	160500
2006-04-27	13.12	13.18	13.08	13.14	192000
2006-04-28	13.10	13.31	13.10	13.30	141100
2006-05-01	13.25	13.56	13.25	13.50	171400
2006-05-02	13.52	13.75	13.49	13.69	211300
2006-05-03	13.70	13.74	13.60	13.66	155200
2006-05-04	13.61	13.71	13.56	13.57	168400
2006-05-05	13.61	13.75	13.59	13.70	128200
2006-05-08	13.69	13.74	13.60	13.66	149700
2006-05-09	13.71	13.75	13.61	13.64	192700
2006-05-10	13.65	13.65	13.55	13.55	178800
2006-05-11	13.50	13.52	13.25	13.32	202500
2006-05-12	13.31	13.32	13.01	13.08	213900
2006-05-15	13.20	13.25	13.05	13.20	215100
2006-05-16	13.20	13.40	13.20	13.35	228100
2006-05-17	13.35	13.42	13.02	13.08	171100
2006-05-18	13.08	13.30	13.08	13.26	160500
2006-05-19	13.26	13.26	13.09	13.12	163900
2006-05-22	13.11	13.20	13.08	13.16	178200
2006-05-23	13.25	13.40	13.17	13.21	211300
2006-05-24	13.18	13.34	12.87	13.00	225300
2006-05-25	13.02	13.25	13.02	13.09	198700
2006-05-26	13.09	13.21	13.09	13.18	117900
2006-05-30	13.19	13.19	13.07	13.07	195000
2006-05-31	13.15	13.30	13.07	13.11	179400
2006-06-01	13.12	13.34	13.11	13.33	136000
2006-06-02	13.32	13.50	13.32	13.45	137800
2006-06-05	13.37	13.58	13.33	13.39	169300
2006-06-06	13.40	13.57	13.12	13.45	231100
2006-06-07	13.45	13.60	13.34	13.55	229700
2006-06-08	13.50	13.53	13.30	13.52	169800
2006-06-09	13.55	13.65	13.52	13.56	111800
2006-06-12	13.66	13.66	13.48	13.53	183700
2006-06-13	13.47	13.50	13.10	13.26	224200
2006-06-14	13.16	13.28	13.15	13.27	181000
2006-06-15	13.29	13.55	13.29	13.55	181400
2006-06-16	13.65	13.66	13.46	13.64	140700
2006-06-19	13.65	13.70	13.48	13.60	146300
2006-06-20	13.64	13.68	13.36	13.38	176700
2006-06-21	13.40	13.58	13.35	13.45	203800
2006-06-22	13.52	13.52	13.25	13.34	221300
2006-06-23	13.37	13.40	13.26	13.40	193000
2006-06-26	13.47	13.54	13.40	13.50	166400
2006-06-27	13.50	13.57	13.40	13.40	166200
2006-06-28	13.44	13.59	13.39	13.56	124500
2006-06-29	13.51	13.58	13.47	13.56	139800
2006-06-30	13.60	13.60	13.46	13.51	148100
2006-07-03	13.51	13.65	13.48	13.65	48200
2006-07-05	13.65	13.83	13.54	13.76	139600
2006-07-06	13.81	13.94	13.76	13.85	137800
2006-07-07	13.92	13.95	13.78	13.91	146800
2006-07-10	13.95	13.96	13.84	13.96	181200
2006-07-11	13.96	13.97	13.79	13.96	193300
2006-07-12	13.75	13.89	13.75	13.85	170300
2006-07-13	13.85	13.85	13.64	13.83	207400
2006-07-14	13.92	13.92	13.51	13.68	128300
2006-07-17	13.68	13.79	13.56	13.60	126100
2006-07-18	13.75	13.75	13.51	13.58	237900
2006-07-19	13.61	13.95	13.60	13.95	235000
2006-07-20	13.98	13.98	13.69	13.80	217500
2006-07-21	13.84	13.84	13.61	13.68	149800
2006-07-24	13.88	13.88	13.67	13.86	189600
2006-07-25	13.86	13.86	13.65	13.85	241100
2006-07-26	13.85	13.93	13.79	13.92	179200
2006-07-27	13.99	14.03	13.92	13.97	167700
2006-07-28	14.02	14.06	13.95	14.06	150400
2006-07-31	14.00	14.07	13.90	13.96	266700
2006-08-01	14.01	14.06	13.86	14.06	237200
2006-08-02	14.01	14.14	14.01	14.12	180800
2006-08-03	14.12	14.27	14.00	14.27	293100
2006-08-04	14.41	14.42	14.28	14.33	172400
2006-08-07	14.33	14.38	14.22	14.35	233200
2006-08-08	14.37	14.43	14.27	14.43	234300
2006-08-09	14.42	14.57	14.37	14.55	219800
2006-08-10	14.63	14.63	14.33	14.54	232700
2006-08-11	14.55	14.57	14.32	14.38	229600
2006-08-14	14.53	14.53	14.23	14.35	183800
2006-08-15	14.39	14.42	14.23	14.33	220200
2006-08-16	14.50	14.52	14.32	14.38	230800
2006-08-17	14.47	14.49	14.38	14.40	241900
2006-08-18	14.42	14.55	14.40	14.55	172100
2006-08-21	14.64	14.64	14.36	14.52	216200
2006-08-22	14.62	14.62	14.45	14.54	231800
2006-08-23	14.60	14.63	14.37	14.40	327200
2006-08-24	14.46	14.59	14.39	14.59	227300
2006-08-25	14.62	14.62	14.51	14.60	236000
2006-08-28	14.65	14.70	14.32	14.39	344900
2006-08-29	14.44	14.55	14.42	14.54	233500
2006-08-30	14.58	14.60	14.47	14.55	179800
2006-08-31	14.63	14.64	14.54	14.64	279300
2006-09-01	14.69	14.83	14.65	14.70	210800
2006-09-05	14.82	14.85	14.65	14.80	234600
2006-09-06	14.86	14.88	14.43	14.54	352600
2006-09-07	14.53	14.59	14.43	14.47	222400
2006-09-08	14.59	14.59	14.41	14.49	223300
2006-09-11	14.52	14.76	14.49	14.74	177100
2006-09-12	14.74	14.80	14.65	14.80	194800
2006-09-13	14.79	14.79	14.46	14.60	335800
2006-09-14	14.62	14.71	14.50	14.56	246300
2006-09-15	14.70	14.74	14.61	14.70	186300
2006-09-18	14.79	14.80	14.60	14.75	265900
2006-09-19	14.80	14.80	14.52	14.69	289000
2006-09-20	14.79	14.80	14.55	14.65	294800
2006-09-21	14.65	14.67	14.51	14.52	220800
2006-09-22	14.62	14.78	14.51	14.78	265500
2006-09-25	14.80	14.80	14.62	14.74	287000
2006-09-26	14.79	14.80	14.60	14.66	298100
2006-09-27	14.68	14.75	14.62	14.65	343900
2006-09-28	14.74	14.83	14.65	14.83	256000
2006-09-29	14.93	14.95	14.80	14.90	255700
2006-10-02	15.00	15.01	14.87	14.95	165500
2006-10-03	15.00	15.00	14.80	14.86	280800
2006-10-04	14.90	15.00	14.81	14.94	197800
2006-10-05	14.96	14.97	14.68	14.78	314300
2006-10-06	14.80	14.90	14.75	14.89	219500
2006-10-09	14.94	14.94	14.77	14.86	223200
2006-10-10	14.93	14.93	14.79	14.83	208700
2006-10-11	14.85	14.87	14.75	14.82	249600
2006-10-12	14.85	14.85	14.65	14.71	226600
2006-10-13	14.76	14.79	14.71	14.79	174200
2006-10-16	14.84	14.90	14.79	14.87	225500
2006-10-17	14.88	14.99	14.87	14.99	250200
2006-10-18	14.97	15.00	14.80	14.87	273300
2006-10-19	14.87	14.99	14.85	14.97	203600
2006-10-20	14.99	15.00	14.93	15.00	188000
2006-10-23	15.00	15.00	14.89	14.97	269600
2006-10-24	14.99	15.00	14.85	14.87	264400
2006-10-25	14.90	14.98	14.88	14.93	230000
2006-10-26	14.99	15.00	14.90	14.99	300300
2006-10-27	15.00	15.01	14.94	14.98	203100
2006-10-30	15.05	15.05	14.90	14.93	217900
2006-10-31	14.97	14.98	14.87	14.92	238500
2006-11-01	14.98	14.99	14.86	14.90	208100
2006-11-02	14.92	14.96	14.85	14.94	202000
2006-11-03	14.97	14.98	14.80	14.88	176000
2006-11-06	14.92	14.98	14.84	14.88	205800
2006-11-07	14.92	14.99	14.86	14.97	191300
2006-11-08	15.00	15.03	14.92	15.00	280500
2006-11-09	15.01	15.02	14.88	14.91	254300
2006-11-10	14.95	14.99	14.89	14.94	175300
2006-11-13	14.88	14.89	14.71	14.83	252100
2006-11-14	14.80	14.80	14.70	14.73	254900
2006-11-15	14.73	14.74	14.57	14.65	331400
2006-11-16	14.68	14.70	14.62	14.64	217900
2006-11-17	14.67	14.80	14.61	14.80	200100
2006-11-20	14.80	14.80	14.71	14.78	267700
2006-11-21	14.80	14.80	14.60	14.63	299900
2006-11-22	14.63	14.76	14.61	14.72	238400
2006-11-24	14.75	14.80	14.59	14.76	117200
2006-11-27	14.76	14.77	14.50	14.53	303800
2006-11-28	14.58	14.68	14.52	14.61	201200
2006-11-29	14.59	14.78	14.58	14.76	213100
2006-11-30	14.79	14.88	14.71	14.84	200300
2006-12-01	14.90	14.93	14.80	14.91	196100
2006-12-04	14.93	15.04	14.89	15.04	162100
2006-12-05	15.05	15.14	15.01	15.13	207700
2006-12-06	15.14	15.17	15.07	15.09	208400
2006-12-07	15.10	15.15	14.97	15.00	227600
2006-12-08	15.14	15.17	15.04	15.13	221800
2006-12-11	15.15	15.20	15.07	15.12	204800
2006-12-12	15.16	15.23	15.01	15.05	168300
2006-12-13	14.99	15.07	14.91	14.94	244500
2006-12-14	15.08	15.14	14.99	15.03	211400
2006-12-15	15.05	15.24	15.03	15.13	143300
2006-12-18	15.13	15.23	15.06	15.21	193900
2006-12-19	15.24	15.37	15.10	15.30	197600
2006-12-20	15.30	15.46	15.19	15.44	255700
2006-12-21	15.46	15.60	15.27	15.47	201900
2006-12-22	15.33	15.33	15.15	15.21	164800
2006-12-26	15.33	15.33	15.08	15.14	208700
2006-12-27	15.20	15.28	15.03	15.05	184300
2006-12-28	15.10	15.29	15.07	15.25	181500
2006-12-29	15.31	15.33	15.20	15.28	127900
2007-01-03	15.21	15.30	15.00	15.10	277100
2007-01-04	15.17	15.24	15.00	15.10	175600
2007-01-05	15.13	15.14	15.00	15.10	190900
2007-01-08	15.10	15.10	15.00	15.07	187000
2007-01-09	15.09	15.10	14.95	15.00	152200
2007-01-10	15.00	15.14	14.71	15.06	418100
2007-01-11	15.11	15.14	15.01	15.06	214200
2007-01-12	15.08	15.24	15.00	15.04	183700
2007-01-16	15.05	15.18	15.04	15.08	236900
2007-01-17	15.09	15.18	15.00	15.00	182100
2007-01-18	15.08	15.14	15.00	15.04	182400
2007-01-19	15.10	15.14	15.00	15.04	207700
2007-01-22	15.05	15.13	14.90	14.99	249500
2007-01-23	15.02	15.06	14.88	14.98	260400
2007-01-24	14.91	14.98	14.85	14.91	265700
2007-01-25	14.94	14.98	14.87	14.92	292100
2007-01-26	14.96	15.09	14.93	14.98	203700
2007-01-29	15.02	15.08	14.95	14.99	138500
2007-01-30	15.06	15.06	14.91	14.99	145800
2007-01-31	15.05	15.10	14.97	15.07	151100
2007-02-01	15.05	15.10	14.96	15.00	205100
2007-02-02	15.06	15.06	14.95	14.95	194800
2007-02-05	15.00	15.08	14.94	15.02	223500
2007-02-06	15.04	15.05	14.95	14.99	212900
2007-02-07	14.99	15.00	14.94	14.96	221400
2007-02-08	14.96	15.00	14.94	15.00	211700
2007-02-09	15.00	15.00	14.93	14.96	185100
2007-02-12	15.00	15.09	14.92	14.98	168780
2007-02-13	14.98	14.98	14.76	14.81	281905
2007-02-14	14.85	14.90	14.80	14.90	192600
2007-02-15	14.90	14.93	14.80	14.85	230000
2007-02-16	14.81	14.85	14.71	14.71	196300
2007-02-20	14.70	14.79	14.56	14.63	277300
2007-02-21	14.55	14.70	14.54	14.64	259700
2007-02-22	14.63	14.71	14.60	14.71	232300
2007-02-23	14.66	14.79	14.65	14.79	189800
2007-02-26	14.80	14.84	14.71	14.79	179400
2007-02-27	14.70	14.75	14.19	14.50	242900
2007-02-28	14.50	14.66	14.50	14.55	198000
2007-03-01	14.51	14.67	14.40	14.67	243600
2007-03-02	14.64	14.83	14.59	14.83	186600
2007-03-05	14.68	14.74	14.32	14.42	276700
2007-03-06	14.49	14.62	14.49	14.58	171300
2007-03-07	14.59	14.79	14.50	14.74	201100
2007-03-08	14.75	14.85	14.75	14.80	162700
2007-03-09	14.85	14.89	14.75	14.85	125100
2007-03-12	14.85	14.90	14.81	14.88	135200
2007-03-13	14.86	14.90	14.62	14.64	148300
2007-03-14	14.60	14.64	14.46	14.59	144000
2007-03-15	14.59	14.70	14.55	14.70	112300
2007-03-16	14.70	14.74	14.61	14.66	100900
2007-03-19	14.74	14.80	14.60	14.65	170000
2007-03-20	14.60	14.69	14.54	14.63	135900
2007-03-21	14.63	14.75	14.56	14.73	201400
2007-03-22	14.69	14.87	14.69	14.86	195900
2007-03-23	14.89	14.91	14.76	14.91	182300
2007-03-26	14.90	14.90	14.71	14.73	190800
2007-03-27	14.73	14.89	14.72	14.81	164900
2007-03-28	14.81	14.83	14.70	14.72	116900
2007-03-29	14.82	14.88	14.72	14.80	118500
2007-03-30	14.87	14.89	14.80	14.86	100400
2007-04-02	14.84	14.95	14.82	14.94	137800
2007-04-03	14.95	15.00	14.92	15.00	129900
2007-04-04	15.00	15.07	14.91	14.97	126500
2007-04-05	14.96	15.05	14.96	15.01	120900
2007-04-09	15.01	15.09	15.00	15.09	130200
2007-04-10	15.06	15.12	15.05	15.12	147300
2007-04-11	15.10	15.11	15.01	15.01	133600
2007-04-12	14.96	15.00	14.87	14.96	175000
2007-04-13	14.98	14.99	14.93	14.98	150300
2007-04-16	14.96	15.06	14.92	14.97	190700
2007-04-17	14.95	15.01	14.93	14.98	146300
2007-04-18	14.96	15.05	14.95	15.01	161800
2007-04-19	14.95	15.04	14.93	15.00	119600
2007-04-20	14.97	15.05	14.96	14.98	176400
2007-04-23	14.98	15.04	14.93	14.96	147900
2007-04-24	14.95	15.04	14.94	15.00	137900
2007-04-25	15.04	15.06	15.00	15.03	153800
2007-04-26	15.06	15.06	15.00	15.00	184900
2007-04-27	15.00	15.05	14.99	15.04	183800
2007-04-30	15.04	15.11	14.98	15.00	177300
2007-05-01	14.99	15.08	14.97	14.97	188500
2007-05-02	15.01	15.06	14.95	14.96	200600
2007-05-03	14.99	15.04	14.97	14.98	144700
2007-05-04	15.00	15.06	14.99	14.99	160000
2007-05-07	15.03	15.10	15.00	15.04	161900
2007-05-08	15.05	15.08	14.99	14.99	147500
2007-05-09	15.02	15.08	15.00	15.05	235800
2007-05-10	15.06	15.07	14.81	14.89	285100
2007-05-11	14.88	15.02	14.81	15.00	253900
2007-05-14	15.01	15.04	14.90	14.96	178100
2007-05-15	14.94	15.00	14.85	14.89	235900
2007-05-16	14.90	14.97	14.90	14.97	185600
2007-05-17	14.91	14.99	14.86	14.99	173600
2007-05-18	14.98	14.99	14.88	14.93	150100
2007-05-21	14.90	14.93	14.84	14.92	204300
2007-05-22	14.94	14.95	14.85	14.89	149900
2007-05-23	14.92	14.93	14.80	14.87	277500
2007-05-24	14.87	14.87	14.57	14.66	321200
2007-05-25	14.72	14.78	14.58	14.66	206500
2007-05-29	14.72	14.73	14.61	14.65	169100
2007-05-30	14.63	14.67	14.53	14.60	289700
2007-05-31	14.65	14.75	14.65	14.73	177300
2007-06-01	14.76	14.89	14.76	14.88	159800
2007-06-04	14.82	14.95	14.82	14.84	163200
2007-06-05	14.90	14.95	14.85	14.90	157500
2007-06-06	14.90	14.90	14.70	14.82	278000
2007-06-07	14.80	14.85	14.50	14.68	236600
2007-06-08	14.68	14.68	14.40	14.50	270700
2007-06-11	14.50	14.58	14.49	14.55	157900
2007-06-12	14.51	14.55	14.41	14.49	174000
2007-06-13	14.37	14.48	14.36	14.45	123100
2007-06-14	14.45	14.59	14.45	14.59	206400
2007-06-15	14.60	14.69	14.56	14.66	169100
2007-06-18	14.69	14.70	14.63	14.69	150100
2007-06-19	14.69	14.79	14.66	14.79	173800
2007-06-20	14.79	14.80	14.60	14.68	228200
2007-06-21	14.70	14.70	14.48	14.56	222600
2007-06-22	14.56	14.56	14.37	14.54	182900
2007-06-25	14.47	14.52	14.34	14.39	182700
2007-06-26	14.48	14.48	14.30	14.39	177600
2007-06-27	14.33	14.36	14.23	14.36	157700
2007-06-28	14.38	14.47	14.35	14.41	147600
2007-06-29	14.49	14.50	14.41	14.45	97500
2007-07-02	14.48	14.57	14.43	14.57	194200
2007-07-03	14.59	14.70	14.59	14.70	116400
2007-07-05	14.69	14.74	14.62	14.65	138600
2007-07-06	14.70	14.74	14.65	14.74	116300
2007-07-09	14.76	14.76	14.63	14.72	162300
2007-07-10	14.69	14.69	14.58	14.59	118900
2007-07-11	14.59	14.69	14.51	14.51	155400
2007-07-12	14.49	14.57	14.45	14.45	154500
2007-07-13	14.46	14.60	14.44	14.55	138300
2007-07-16	14.51	14.55	14.39	14.39	128600
2007-07-17	14.46	14.46	14.26	14.26	176300
2007-07-18	14.25	14.32	14.10	14.10	155100
2007-07-19	14.12	14.28	14.10	14.10	211300
2007-07-20	14.11	14.17	14.10	14.10	125000
2007-07-23	13.95	14.03	13.75	13.93	273200
2007-07-24	13.82	13.92	13.73	13.73	202700
2007-07-25	13.72	13.85	13.57	13.57	174900
2007-07-26	13.16	13.47	12.45	13.11	439400
2007-07-27	13.10	13.37	13.04	13.26	277500
2007-07-30	13.28	13.42	13.14	13.39	134800
2007-07-31	13.45	13.60	13.38	13.38	141200
2007-08-01	13.40	13.49	13.30	13.38	158400
2007-08-02	13.37	13.66	13.37	13.60	137500
2007-08-03	13.53	13.65	13.44	13.47	130600
2007-08-06	14.36	14.36	13.11	13.28	191700
2007-08-07	13.23	13.45	13.23	13.36	134300
2007-08-08	13.45	13.57	13.41	13.51	140000
2007-08-09	13.38	13.50	13.25	13.25	134500
2007-08-10	13.20	13.22	12.90	13.04	231100
2007-08-13	13.07	13.15	12.94	12.94	157700
2007-08-14	12.95	13.02	12.65	12.65	171200
2007-08-15	12.65	12.77	12.09	12.09	317900
2007-08-16	11.40	12.10	10.64	11.95	873100
2007-08-17	12.03	13.00	12.03	12.77	335400
2007-08-20	12.93	13.30	12.91	13.18	258900
2007-08-21	13.23	13.35	13.14	13.25	235500
2007-08-22	13.44	13.54	13.32	13.43	295600
2007-08-23	13.63	13.80	13.56	13.68	243200
2007-08-24	13.77	13.85	13.60	13.74	146300
2007-08-27	13.82	13.90	13.65	13.80	193400
2007-08-28	13.88	13.88	13.45	13.46	175800
2007-08-29	13.59	13.62	13.47	13.53	172900
2007-08-30	13.51	13.61	13.44	13.44	121800
2007-08-31	13.58	13.70	13.51	13.66	143600
2007-09-04	13.65	13.85	13.56	13.79	176100
2007-09-05	13.70	13.76	13.26	13.26	158800
2007-09-06	13.60	13.74	13.53	13.66	149000
2007-09-07	13.60	13.60	13.42	13.42	130000
2007-09-10	13.40	13.50	13.37	13.38	110400
2007-09-11	13.32	13.54	13.32	13.50	115600
2007-09-12	13.33	13.39	13.28	13.28	110400
2007-09-13	13.41	13.47	13.32	13.32	109700
2007-09-14	13.30	13.35	13.21	13.21	144600
2007-09-17	13.21	13.22	13.09	13.09	141100
2007-09-18	13.14	13.50	13.14	13.43	136200
2007-09-19	13.50	13.63	13.50	13.52	149800
2007-09-20	13.57	13.59	13.40	13.44	117300
2007-09-21	13.55	13.58	13.41	13.52	138200
2007-09-24	13.55	13.58	13.40	13.40	160500
2007-09-25	13.42	13.50	13.36	13.44	149100
2007-09-26	13.46	13.48	13.35	13.35	141600
2007-09-27	13.40	13.49	13.36	13.38	128700
2007-09-28	13.38	13.45	13.28	13.34	117900
2007-10-01	13.40	13.55	13.34	13.48	138600
2007-10-02	13.48	13.53	13.42	13.46	163900
2007-10-03	13.49	13.50	13.35	13.35	217700
2007-10-04	13.38	13.49	13.35	13.39	139900
2007-10-05	13.46	13.65	13.44	13.60	134300
2007-10-08	13.52	13.63	13.46	13.50	113500
2007-10-09	13.56	13.64	13.52	13.64	125600
2007-10-10	13.68	13.70	13.62	13.63	135146
2007-10-11	13.64	13.65	13.40	13.40	179200
2007-10-12	13.51	13.58	13.46	13.46	122200
2007-10-15	13.49	13.49	13.28	13.28	134000
2007-10-16	13.30	13.34	13.18	13.18	196400
2007-10-17	13.24	13.28	13.00	13.05	167600
2007-10-18	13.02	13.07	12.97	12.97	151500
2007-10-19	12.99	12.99	12.70	12.77	172700
2007-10-22	12.70	12.74	12.53	12.67	166600
2007-10-23	12.83	12.99	12.71	12.80	160600
2007-10-24	12.80	12.82	12.55	12.66	143600
2007-10-25	12.63	12.79	12.52	12.64	160900
2007-10-26	12.74	12.80	12.65	12.70	185800
2007-10-29	12.79	12.88	12.73	12.73	172100
2007-10-30	12.71	12.73	12.60	12.60	208500
2007-10-31	12.78	12.78	12.60	12.68	175000
2007-11-01	12.62	12.62	12.36	12.36	225100
2007-11-02	12.44	12.44	12.29	12.33	177600
2007-11-05	12.58	12.58	12.19	12.25	155100
2007-11-06	12.24	12.33	12.17	12.28	210500
2007-11-07	12.17	12.26	11.82	11.82	235200
2007-11-08	11.75	11.96	11.75	11.85	261001
2007-11-09	11.70	11.92	11.52	11.71	298900
2007-11-12	11.61	11.85	11.61	11.61	232401
2007-11-13	11.50	11.77	11.50	11.65	265808
2007-11-14	11.76	11.92	11.68	11.68	239400
2007-11-15	11.61	11.74	11.50	11.50	237501
2007-11-16	11.50	11.78	11.43	11.46	276700
2007-11-19	11.29	11.46	11.21	11.24	271301
2007-11-20	11.23	11.41	10.96	11.03	369000
2007-11-21	11.00	11.02	10.80	10.94	272350
2007-11-23	10.97	11.21	10.83	11.21	113000
2007-11-26	11.12	11.25	10.76	10.84	358401
2007-11-27	10.81	11.02	10.74	11.01	523401
2007-11-28	11.05	11.45	11.05	11.24	355300
2007-11-29	11.31	11.40	11.18	11.28	293500
2007-11-30	11.62	11.62	11.39	11.51	274425
2007-12-03	11.86	11.86	11.40	11.55	325800
2007-12-04	11.38	11.57	11.38	11.47	301402
2007-12-05	11.50	11.73	11.50	11.67	356600
2007-12-06	11.61	11.92	11.61	11.82	395600
2007-12-07	11.83	11.92	11.80	11.92	256105
2007-12-10	11.92	12.05	11.83	11.88	408900
2007-12-11	11.87	12.03	11.66	11.70	368800
2007-12-12	11.86	11.95	11.50	11.57	382300
2007-12-13	11.49	11.58	11.36	11.47	409800
2007-12-14	11.40	11.49	11.34	11.34	331600
2007-12-17	11.33	11.37	11.22	11.22	428000
2007-12-18	11.24	11.25	11.02	11.09	435100
2007-12-19	11.11	11.17	11.00	11.11	427455
2007-12-20	11.11	11.17	11.00	11.06	522187
2007-12-21	11.02	11.25	11.02	11.18	622229
2007-12-24	11.07	11.46	11.07	11.41	403940
2007-12-26	11.36	11.49	11.30	11.38	431100
2007-12-27	11.38	11.42	11.13	11.16	525000
2007-12-28	11.25	11.40	11.17	11.23	489564
2007-12-31	11.25	11.38	11.12	11.35	766166
2008-01-02	11.33	11.39	11.21	11.32	291481
2008-01-03	11.37	11.56	11.33	11.54	276100
2008-01-04	11.50	11.50	11.30	11.34	212813
2008-01-07	11.34	11.40	11.21	11.32	292700
2008-01-08	11.38	11.47	11.20	11.23	276885
2008-01-09	11.26	11.29	11.08	11.25	182038
2008-01-10	11.22	11.50	11.13	11.45	182700
2008-01-11	11.47	11.47	11.35	11.42	173196
2008-01-14	11.55	11.59	11.43	11.50	181300
2008-01-15	11.42	11.44	11.28	11.44	236200
2008-01-16	11.38	11.64	11.33	11.58	278900
2008-01-17	11.58	11.60	11.20	11.33	284812
2008-01-18	11.28	11.34	11.02	11.18	294716
2008-01-22	10.75	11.18	10.71	11.18	308723
2008-01-23	11.03	11.34	11.00	11.31	414619
2008-01-24	11.38	11.63	11.38	11.63	352800
2008-01-25	11.69	11.84	11.50	11.53	244700
2008-01-28	11.58	11.99	11.49	11.95	313282
2008-01-29	11.98	12.14	11.93	12.14	315605
2008-01-30	12.13	12.19	11.92	12.04	286720
2008-01-31	12.00	12.22	11.90	12.18	193550
2008-02-01	12.31	12.45	12.25	12.45	245331
2008-02-04	12.48	12.48	12.23	12.30	206400
2008-02-05	12.20	12.23	11.90	12.00	304600
2008-02-06	12.10	12.10	11.56	11.68	264600
2008-02-07	11.51	11.80	11.51	11.69	128000
2008-02-08	11.77	11.81	11.70	11.80	105825
2008-02-11	11.86	11.86	11.71	11.80	122622
2008-02-12	11.76	12.03	11.76	12.03	138100
2008-02-13	11.98	11.98	11.66	11.78	164467
2008-02-14	11.80	11.80	11.40	11.40	223771
2008-02-15	11.51	11.51	11.32	11.41	96050
2008-02-19	11.49	11.52	11.37	11.48	118050
2008-02-20	11.32	11.50	11.29	11.40	102200
2008-02-21	11.51	11.54	11.30	11.50	126400
2008-02-22	11.49	11.56	11.25	11.56	147652
2008-02-25	11.59	11.68	11.43	11.68	140100
2008-02-26	11.45	11.90	11.45	11.90	238953
2008-02-27	11.80	11.91	11.75	11.77	129700
2008-02-28	11.83	11.83	11.65	11.68	106025
2008-02-29	11.72	11.72	11.45	11.48	137000
2008-03-03	11.60	11.60	11.41	11.44	142200
2008-03-04	11.32	11.44	11.20	11.25	183790
2008-03-05	11.25	11.53	11.21	11.28	153300
2008-03-06	11.31	11.31	11.01	11.02	141207
2008-03-07	11.01	11.22	10.95	11.01	140760
2008-03-10	11.04	11.08	10.80	10.82	155300
2008-03-11	11.03	11.23	10.86	11.23	168659
2008-03-12	11.01	11.20	10.92	10.92	120775
2008-03-13	11.01	11.01	10.82	10.96	141100
2008-03-14	11.01	11.05	10.60	10.60	141170
2008-03-17	10.37	10.55	10.23	10.41	181880
2008-03-18	10.52	10.72	10.42	10.59	173724
2008-03-19	10.60	10.73	10.38	10.41	148306
2008-03-20	10.37	10.75	10.37	10.75	113104
2008-03-24	10.79	11.44	10.79	11.43	355233
2008-03-25	11.41	11.41	11.20	11.35	130671
2008-03-26	11.39	11.40	11.26	11.35	123300
2008-03-27	11.39	11.39	11.25	11.30	93840
2008-03-28	11.27	11.32	11.02	11.02	148081
2008-03-31	11.14	11.14	10.99	10.99	112400
2008-04-01	11.10	11.44	11.10	11.44	137545
2008-04-02	11.44	11.45	11.26	11.42	115663
2008-04-03	11.35	11.42	11.24	11.40	127037
2008-04-04	11.43	11.50	11.35	11.46	144100
2008-04-07	11.54	11.68	11.50	11.62	99857
2008-04-08	11.50	11.60	11.40	11.50	120900
2008-04-09	11.53	11.53	11.33	11.40	105783
2008-04-10	11.49	11.51	11.28	11.31	160100
2008-04-11	11.18	11.21	10.94	10.98	151935
2008-04-14	10.98	10.98	10.81	10.81	78537
2008-04-15	10.85	10.85	10.62	10.74	135100
2008-04-16	10.82	11.21	10.80	11.19	145403
2008-04-17	11.10	11.40	11.06	11.35	210827
2008-04-18	11.39	11.43	11.36	11.38	128286
2008-04-21	11.37	11.37	11.18	11.27	186486
2008-04-22	11.25	11.32	11.18	11.20	158793
2008-04-23	11.25	11.30	11.20	11.25	128903
2008-04-24	11.24	11.47	11.20	11.38	156817
2008-04-25	11.49	11.55	11.33	11.55	128610
2008-04-28	11.58	11.60	11.45	11.52	115549
2008-04-29	11.47	11.55	11.30	11.36	142983
2008-04-30	11.47	11.47	11.27	11.35	115087
2008-05-01	11.42	11.63	11.36	11.54	134636
2008-05-02	11.43	11.67	11.43	11.66	120235
2008-05-05	11.61	11.70	11.54	11.58	145928
2008-05-06	11.59	11.64	11.51	11.53	124949
2008-05-07	11.53	11.60	11.37	11.37	246575
2008-05-08	11.41	11.50	11.40	11.47	92342
2008-05-09	11.48	11.48	11.40	11.45	86756
2008-05-12	11.42	11.50	11.42	11.49	130658
2008-05-13	11.37	11.41	11.31	11.36	92709
2008-05-14	11.44	11.48	11.40	11.42	100685
2008-05-15	11.47	11.47	11.39	11.44	86265
2008-05-16	11.49	11.49	11.38	11.44	97430
2008-05-19	11.43	11.52	11.40	11.43	163643
2008-05-20	11.41	11.43	11.35	11.37	153744
2008-05-21	11.35	11.44	11.22	11.23	139284
2008-05-22	11.30	11.38	11.23	11.26	135841
2008-05-23	11.22	11.27	11.10	11.13	202403
2008-05-27	11.15	11.34	11.15	11.30	183036
2008-05-28	11.31	11.31	11.15	11.26	125389
2008-05-29	11.21	11.35	11.20	11.34	120056
2008-05-30	11.35	11.38	11.22	11.22	131133
2008-06-02	11.21	11.29	11.16	11.24	189851
2008-06-03	11.29	11.30	11.14	11.19	221836
2008-06-04	11.15	11.21	11.13	11.15	157719
2008-06-05	11.16	11.20	11.12	11.18	231161
2008-06-06	11.14	11.15	11.00	11.00	216216
2008-06-09	11.01	11.09	10.80	10.83	227714
2008-06-10	10.76	11.00	10.76	10.94	202931
2008-06-11	10.94	11.00	10.77	10.81	188486
2008-06-12	10.76	10.80	10.50	10.51	212687
2008-06-13	10.53	10.59	10.33	10.42	229015
2008-06-16	10.37	10.72	10.35	10.70	181808
2008-06-17	10.70	10.71	10.51	10.57	133438
2008-06-18	10.54	10.54	10.42	10.51	167237
2008-06-19	10.56	10.61	10.45	10.55	189799
2008-06-20	10.50	10.50	10.36	10.43	144399
2008-06-23	10.49	10.52	10.25	10.27	139870
2008-06-24	10.25	10.29	10.00	10.02	241833
2008-06-25	10.20	10.35	10.13	10.32	202113
2008-06-26	10.26	10.26	10.10	10.20	147096
2008-06-27	10.22	10.22	10.02	10.06	193348
2008-06-30	10.08	10.11	9.98	10.03	169202
2008-07-01	9.99	10.17	9.93	10.03	202819
2008-07-02	10.06	10.15	9.90	9.91	149282
2008-07-03	9.90	10.00	9.71	9.80	150002
2008-07-07	9.83	9.88	9.60	9.65	304878
2008-07-08	9.61	9.67	9.40	9.61	272469
2008-07-09	9.65	9.78	9.56	9.73	238430
2008-07-10	9.72	9.88	9.72	9.84	222564
2008-07-11	9.75	9.84	9.67	9.83	248950
2008-07-14	9.85	9.86	9.31	9.35	232873
2008-07-15	9.25	9.25	8.40	8.75	418465
2008-07-16	8.77	9.17	8.77	9.14	249165
2008-07-17	9.17	9.58	9.17	9.58	195850
2008-07-18	9.61	9.72	9.58	9.59	112488
2008-07-21	9.68	9.74	9.55	9.63	137406
2008-07-22	9.46	9.75	9.43	9.75	151858
2008-07-23	9.75	10.08	9.75	9.98	165873
2008-07-24	9.90	10.04	9.83	9.85	129299
2008-07-25	9.84	9.88	9.71	9.77	138139
2008-07-28	9.72	9.76	9.42	9.46	169425
2008-07-29	9.41	9.86	9.41	9.85	171729
2008-07-30	10.00	10.11	9.90	10.11	139183
2008-07-31	9.93	10.15	9.93	10.03	129638
2008-08-01	10.00	10.04	9.92	9.99	112244
2008-08-04	9.93	10.02	9.91	9.93	81916
2008-08-05	9.98	10.21	9.98	10.21	230639
2008-08-06	10.12	10.25	10.12	10.21	121806
2008-08-07	10.10	10.21	9.97	9.99	82854
2008-08-08	9.89	10.17	9.89	10.15	235152
2008-08-11	10.09	10.32	10.09	10.31	199585
2008-08-12	10.21	10.34	10.17	10.25	93156
2008-08-13	10.12	10.19	10.08	10.19	99233
2008-08-14	10.09	10.24	10.08	10.18	125418
2008-08-15	10.16	10.25	10.11	10.13	71101
2008-08-18	10.11	10.21	9.93	9.95	154425
2008-08-19	9.79	9.94	9.29	9.87	130523
2008-08-20	9.81	10.00	9.79	9.88	143482
2008-08-21	9.82	9.89	9.78	9.81	129945
2008-08-22	9.79	9.99	9.78	9.95	110900
2008-08-25	9.85	9.96	9.74	9.74	165413
2008-08-26	9.74	9.91	9.74	9.85	123844
2008-08-27	9.90	9.92	9.84	9.85	134332
2008-08-28	9.91	10.05	9.87	10.01	126458
2008-08-29	10.00	10.07	9.94	10.01	127144
2008-09-02	10.15	10.25	10.05	10.10	167247
2008-09-03	10.06	10.20	10.06	10.15	55783
2008-09-04	10.06	10.12	9.96	9.99	138435
2008-09-05	9.96	9.99	9.87	9.95	170328
2008-09-08	10.23	10.24	10.04	10.12	147736
2008-09-09	10.13	10.20	10.00	10.03	149894
2008-09-10	10.09	10.09	9.95	9.97	159635
2008-09-11	9.69	9.74	9.48	9.64	246435
2008-09-12	9.49	9.83	9.49	9.83	203988
2008-09-15	9.46	9.69	9.32	9.33	202991
2008-09-16	9.09	9.13	8.34	9.03	416877
2008-09-17	8.85	8.85	8.17	8.27	441700
2008-09-18	8.00	8.69	7.85	8.69	672333
2008-09-19	9.31	9.65	9.20	9.40	366552
2008-09-22	9.40	9.42	8.96	9.00	169704
2008-09-23	9.23	9.23	8.64	8.76	214961
2008-09-24	8.72	8.82	8.69	8.78	198683
2008-09-25	8.65	9.11	8.65	8.93	412095
2008-09-26	8.51	9.02	8.35	8.99	240517
2008-09-29	8.70	8.80	8.16	8.20	317468
2008-09-30	8.62	8.69	8.37	8.69	228098
2008-10-01	8.55	9.54	8.52	8.92	268981
2008-10-02	8.71	8.99	8.69	8.92	408933
2008-10-03	9.04	9.27	8.81	8.89	239288
2008-10-06	8.70	9.04	8.20	8.72	694197
2008-10-07	9.28	9.28	8.32	8.34	682150
2008-10-08	8.00	8.20	7.32	8.02	706774
2008-10-09	7.99	8.16	7.00	7.03	542223
2008-10-10	6.01	8.00	5.12	7.40	1004459
2008-10-13	9.36	9.36	7.57	8.37	499168
2008-10-14	9.08	9.10	8.00	8.25	377687
2008-10-15	8.10	8.28	7.78	7.79	315402
2008-10-16	8.37	8.37	7.68	8.34	356993
2008-10-17	8.03	9.27	8.03	9.07	480400
2008-10-20	9.23	9.23	8.56	8.74	467631
2008-10-21	8.59	8.80	8.50	8.56	311953
2008-10-22	8.38	8.54	8.06	8.18	355382
2008-10-23	8.18	8.30	7.82	8.20	384056
2008-10-24	7.51	8.29	7.51	8.16	313177
2008-10-27	8.00	8.05	7.79	7.79	231724
2008-10-28	7.86	8.25	7.74	8.25	431546
2008-10-29	8.07	8.36	8.07	8.10	311867
2008-10-30	8.37	8.37	8.15	8.30	169518
2008-10-31	8.27	8.60	8.21	8.48	166842
2008-11-03	8.66	8.68	8.52	8.62	146491
2008-11-04	8.70	9.26	8.70	9.07	272194
2008-11-05	9.05	9.05	8.65	8.68	134740
2008-11-06	8.66	8.66	8.28	8.49	203295
2008-11-07	8.43	8.45	8.25	8.37	177678
2008-11-10	8.44	8.50	8.17	8.22	128506
2008-11-11	8.11	8.23	8.03	8.14	131724
2008-11-12	8.03	8.08	7.50	7.58	243350
2008-11-13	8.24	8.24	7.46	8.05	447328
2008-11-14	8.03	8.03	7.72	7.72	182069
2008-11-17	7.73	7.73	7.42	7.42	268342
2008-11-18	7.46	7.74	7.40	7.54	273117
2008-11-19	7.60	7.62	7.13	7.16	268633
2008-11-20	7.00	7.07	6.50	6.51	429632
2008-11-21	6.52	6.60	6.00	6.49	481207
2008-11-24	6.57	7.50	6.56	7.36	288998
2008-11-25	7.43	7.59	7.09	7.44	223999
2008-11-26	7.19	7.57	7.16	7.57	152419
2008-11-28	7.33	7.72	7.28	7.61	110696
2008-12-01	7.55	7.55	7.14	7.14	294602
2008-12-02	7.16	7.40	7.12	7.29	186101
2008-12-03	7.07	7.54	7.07	7.54	193636
2008-12-04	7.31	7.53	7.30	7.35	146659
2008-12-05	7.10	7.68	7.10	7.62	208884
2008-12-08	7.66	8.00	7.60	7.82	246353
2008-12-09	7.67	7.82	7.54	7.66	188562
2008-12-10	7.63	7.75	7.55	7.74	177462
2008-12-11	7.74	7.94	7.60	7.75	316248
2008-12-12	7.61	7.74	7.60	7.71	167945
2008-12-15	7.84	7.89	7.61	7.73	218793
2008-12-16	7.85	8.08	7.76	8.03	360440
2008-12-17	8.00	8.50	7.89	8.44	316860
2008-12-18	8.49	8.49	8.06	8.43	347022
2008-12-19	8.40	8.58	8.05	8.27	333350
2008-12-22	8.13	8.27	8.05	8.07	209572
2008-12-23	8.22	8.24	7.92	8.22	250211
2008-12-24	8.28	8.40	8.03	8.21	124046
2008-12-26	8.19	8.58	8.10	8.49	310914
2008-12-29	8.61	8.63	8.02	8.33	310848
2008-12-30	8.39	8.39	7.92	8.24	368283
2008-12-31	8.72	8.72	8.16	8.34	353532
2009-01-02	8.58	8.90	8.33	8.82	238468
2009-01-05	8.85	8.99	8.77	8.97	341393
2009-01-06	9.00	9.00	8.61	8.77	405495
2009-01-07	8.78	8.86	8.34	8.70	262197
2009-01-08	8.81	8.81	8.41	8.78	180351
2009-01-09	8.85	8.85	8.45	8.61	161808
2009-01-12	8.74	8.74	8.23	8.42	285434
2009-01-13	8.55	8.55	8.15	8.24	204740
2009-01-14	8.25	8.25	8.00	8.13	170771
2009-01-15	8.04	8.13	7.85	8.12	150846
2009-01-16	8.35	8.35	8.08	8.14	257344
2009-01-20	8.13	8.16	7.84	7.84	185048
2009-01-21	7.94	8.05	7.87	8.03	159586
2009-01-22	7.96	8.05	7.86	8.02	166961
2009-01-23	7.94	8.06	7.81	8.06	139712
2009-01-26	8.02	8.12	7.82	7.85	168962
2009-01-27	7.82	7.88	7.73	7.80	180144
2009-01-28	7.89	7.96	7.77	7.83	192308
2009-01-29	7.74	7.83	7.71	7.75	99063
2009-01-30	7.72	7.75	7.63	7.75	109948
2009-02-02	7.52	7.59	7.44	7.48	179755
2009-02-03	7.41	7.64	7.35	7.64	174331
2009-02-04	7.56	7.68	7.48	7.64	149497
2009-02-05	7.47	7.47	7.26	7.42	171984
2009-02-06	7.32	7.64	7.30	7.59	356401
2009-02-09	7.59	7.63	7.44	7.57	178415
2009-02-10	7.42	7.58	7.20	7.29	202009
2009-02-11	7.22	7.38	7.13	7.28	156828
2009-02-12	7.25	7.27	7.01	7.27	213862
2009-02-13	7.21	7.23	7.02	7.04	238898
2009-02-17	6.78	6.78	6.55	6.55	245156
2009-02-18	6.59	6.65	6.27	6.37	310037
2009-02-19	6.34	6.44	6.19	6.22	272851
2009-02-20	6.13	6.15	5.86	6.07	412698
2009-02-23	6.07	6.10	5.54	5.62	409453
2009-02-24	5.63	6.07	5.62	6.07	366422
2009-02-25	5.98	6.30	5.90	6.28	335349
2009-02-26	6.30	6.45	6.14	6.14	165864
2009-02-27	5.94	6.10	5.90	6.00	193204
2009-03-02	5.82	5.89	5.46	5.47	292702
2009-03-03	5.36	5.47	5.16	5.28	457543
2009-03-04	5.36	5.55	5.32	5.52	246094
2009-03-05	5.39	5.40	5.16	5.28	232260
2009-03-06	5.31	5.40	5.05	5.19	308554
2009-03-09	5.04	5.25	5.04	5.14	356019
2009-03-10	5.18	5.54	5.17	5.50	315092
2009-03-11	5.69	5.80	5.59	5.74	348935
2009-03-12	5.26	5.67	5.26	5.64	218210
2009-03-13	5.78	5.78	5.58	5.70	207527
2009-03-16	5.86	6.00	5.74	5.81	247389
2009-03-17	5.80	5.89	5.71	5.87	235128
2009-03-18	5.82	6.08	5.82	6.02	111292
2009-03-19	6.07	6.12	5.92	5.97	160936
2009-03-20	5.90	6.00	5.82	5.82	111591
2009-03-23	5.96	6.24	5.96	6.20	219692
2009-03-24	6.17	6.31	6.15	6.21	175108
2009-03-25	6.27	6.37	6.11	6.32	170980
2009-03-26	6.33	6.60	6.29	6.46	269488
2009-03-27	6.34	6.41	6.25	6.30	106715
2009-03-30	6.08	6.10	5.98	6.07	203968
2009-03-31	6.57	6.57	6.16	6.38	210066
2009-04-01	6.19	6.55	6.17	6.50	247838
2009-04-02	6.56	6.85	6.56	6.85	222934
2009-04-03	6.71	6.71	6.53	6.69	214028
2009-04-06	6.53	6.60	6.40	6.53	209801
2009-04-07	6.32	6.59	6.32	6.59	188923
2009-04-08	6.58	6.69	6.32	6.67	262495
2009-04-09	6.98	7.00	6.74	6.81	256653
2009-04-13	6.75	6.76	6.61	6.74	129836
2009-04-14	6.70	6.70	6.53	6.60	168699
2009-04-15	6.60	6.63	6.50	6.62	203521
2009-04-16	6.73	6.88	6.66	6.88	162749
2009-04-17	6.77	6.87	6.71	6.79	179046
2009-04-20	6.71	6.74	6.39	6.43	168855
2009-04-21	6.28	6.72	6.28	6.63	203748
2009-04-22	6.55	6.76	6.55	6.58	158445
2009-04-23	6.68	6.72	6.55	6.72	151988
2009-04-24	6.78	6.81	6.69	6.74	192961
2009-04-27	6.58	6.75	6.58	6.62	165667
2009-04-28	6.55	6.71	6.55	6.60	77402
2009-04-29	7.00	7.00	6.67	6.79	128713
2009-04-30	6.86	6.89	6.69	6.72	225754
2009-05-01	6.76	6.78	6.68	6.78	165290
2009-05-04	6.76	7.00	6.76	7.00	228529
2009-05-05	6.91	6.94	6.82	6.88	188267
2009-05-06	6.98	7.04	6.89	7.04	194273
2009-05-07	7.12	7.13	6.92	6.98	162913
2009-05-08	7.03	7.23	6.99	7.18	169562
2009-05-11	7.13	7.13	7.06	7.08	192873
2009-05-12	7.09	7.13	6.93	7.02	215303
2009-05-13	6.91	6.93	6.83	6.86	226008
2009-05-14	6.84	6.95	6.84	6.89	146707
2009-05-15	6.85	6.93	6.85	6.85	111071
2009-05-18	6.86	7.17	6.86	7.05	250742
2009-05-19	7.09	7.15	7.06	7.08	176269
2009-05-20	7.19	7.23	7.04	7.04	188194
2009-05-21	7.01	7.04	6.95	6.97	206808
2009-05-22	7.05	7.09	6.99	7.03	152598
2009-05-26	6.97	7.28	6.97	7.28	226985
2009-05-27	7.27	7.30	7.19	7.19	161285
2009-05-28	7.18	7.40	7.17	7.40	220060
2009-05-29	7.37	7.50	7.31	7.50	148061
2009-06-01	7.56	7.76	7.56	7.76	309247
2009-06-02	7.67	7.82	7.66	7.82	377745
2009-06-03	7.71	7.75	7.65	7.73	226120
2009-06-04	7.99	7.99	7.82	7.88	264495
2009-06-05	8.02	8.08	7.83	8.03	213889
2009-06-08	8.00	8.05	7.80	7.98	204440
2009-06-09	7.98	8.16	7.95	8.15	202223
2009-06-10	8.17	8.34	8.15	8.22	259339
2009-06-11	7.99	8.03	7.78	7.87	279491
2009-06-12	7.83	7.87	7.75	7.80	167054
2009-06-15	7.75	7.75	7.40	7.47	232882
2009-06-16	7.57	7.61	7.27	7.27	166451
2009-06-17	7.26	7.37	7.24	7.25	192842
2009-06-18	7.27	7.45	7.23	7.28	115959
2009-06-19	7.33	7.40	7.20	7.29	196994
2009-06-22	7.20	7.28	7.12	7.12	212773
2009-06-23	6.80	7.19	6.71	7.05	228729
2009-06-24	7.09	7.16	7.09	7.16	238227
2009-06-25	7.24	7.69	7.20	7.69	309511
2009-06-26	7.63	7.78	7.55	7.68	157732
2009-06-29	7.64	7.88	7.63	7.88	160185
2009-06-30	8.00	8.01	7.72	7.76	226305
2009-07-01	7.72	7.90	7.72	7.77	148077
2009-07-02	7.70	7.83	7.58	7.78	178115
2009-07-06	7.72	7.72	7.40	7.44	188251
2009-07-07	7.44	7.46	7.15	7.20	150534
2009-07-08	7.22	7.44	7.10	7.14	133568
2009-07-09	7.16	7.22	7.11	7.17	110441
2009-07-10	7.12	7.35	7.03	7.35	121197
2009-07-13	7.35	7.55	7.26	7.52	182740
2009-07-14	7.53	7.69	7.53	7.65	129835
2009-07-15	7.73	7.84	7.72	7.73	239257
2009-07-16	7.73	7.90	7.71	7.90	134884
2009-07-17	7.98	7.98	7.85	7.90	115000
2009-07-20	7.90	8.00	7.87	8.00	174816
2009-07-21	8.03	8.04	7.96	8.00	158487
2009-07-22	7.97	8.09	7.95	8.04	172532
2009-07-23	8.06	8.19	8.06	8.19	199091
2009-07-24	8.10	8.18	8.08	8.12	151814
2009-07-27	8.17	8.28	8.15	8.25	172628
2009-07-28	8.22	8.28	8.19	8.20	177809
2009-07-29	8.15	8.25	8.15	8.25	143312
2009-07-30	8.29	8.50	8.10	8.31	257786
2009-07-31	8.29	8.30	8.13	8.24	186627
2009-08-03	7.87	8.35	7.83	8.27	257090
2009-08-04	8.13	8.35	8.13	8.28	217683
2009-08-05	8.25	8.41	8.22	8.41	161830
2009-08-06	8.46	8.48	8.27	8.34	155628
2009-08-07	8.37	8.54	8.36	8.54	148494
2009-08-10	8.48	8.70	8.45	8.46	235688
2009-08-11	8.48	8.48	8.27	8.30	239083
2009-08-12	8.29	8.57	8.23	8.31	276098
2009-08-13	8.56	8.58	8.39	8.51	319062
2009-08-14	8.57	8.63	8.46	8.63	270365
2009-08-17	8.52	8.55	8.40	8.48	338476
2009-08-18	8.53	8.75	8.51	8.70	307668
2009-08-19	8.67	8.79	8.63	8.75	217459
2009-08-20	8.78	8.83	8.67	8.79	273755
2009-08-21	8.89	9.17	8.83	8.97	302321
2009-08-24	9.05	9.28	9.02	9.15	420212
2009-08-25	9.25	9.30	9.15	9.15	458130
2009-08-26	9.37	9.52	8.90	9.05	366224
2009-08-27	9.08	9.10	8.97	9.01	293498
2009-08-28	9.09	9.23	9.03	9.23	268987
2009-08-31	9.29	9.29	9.06	9.17	289363
2009-09-01	9.17	9.28	9.09	9.12	403613
2009-09-02	9.01	9.04	8.18	8.45	870271
2009-09-03	8.56	9.10	8.56	8.82	342601
2009-09-04	8.86	9.00	8.73	8.86	258100
2009-09-08	8.81	8.98	8.81	8.92	262781
2009-09-09	8.93	9.04	8.90	8.92	266855
2009-09-10	8.94	9.04	8.92	9.02	268103
2009-09-11	8.71	8.80	8.51	8.61	331023
2009-09-14	8.42	8.55	8.40	8.49	308479
2009-09-15	8.25	8.57	8.25	8.47	222771
2009-09-16	8.51	8.68	8.48	8.58	227243
2009-09-17	8.55	8.64	8.33	8.48	261200
2009-09-18	8.49	8.53	8.36	8.53	214497
2009-09-21	8.49	8.53	8.43	8.52	221173
2009-09-22	8.52	8.58	8.43	8.52	191288
2009-09-23	8.52	8.65	8.48	8.63	215428
2009-09-24	8.64	8.74	8.52	8.62	220989
2009-09-25	8.56	8.78	8.56	8.73	198231
2009-09-28	8.94	8.94	8.70	8.78	134329
2009-09-29	8.82	8.85	8.77	8.84	132833
2009-09-30	9.14	9.14	8.63	8.63	329222
2009-10-01	8.49	8.82	8.49	8.52	251736
2009-10-02	8.35	8.41	8.30	8.34	337916
2009-10-05	8.37	8.40	8.31	8.33	259541
2009-10-06	8.34	8.48	8.34	8.43	164590
2009-10-07	8.36	8.40	8.27	8.31	195158
2009-10-08	8.35	8.38	8.29	8.33	205811
2009-10-09	8.27	8.37	8.27	8.37	172247
2009-10-12	8.33	8.41	8.27	8.32	384487
2009-10-13	8.15	8.29	8.08	8.24	240401
2009-10-14	8.40	8.46	8.26	8.36	198734
2009-10-15	8.35	8.44	8.30	8.44	128369
2009-10-16	8.42	8.48	8.32	8.44	151863
2009-10-19	8.42	8.49	8.38	8.42	153995
2009-10-20	8.39	8.47	8.36	8.41	163533
2009-10-21	8.41	8.48	8.41	8.45	138961
2009-10-22	8.40	8.47	8.33	8.47	148811
2009-10-23	8.44	8.47	8.38	8.38	211537
2009-10-26	8.42	8.46	8.32	8.35	148979
2009-10-27	8.34	8.39	8.26	8.34	196080
2009-10-28	8.26	8.38	8.10	8.11	255954
2009-10-29	8.21	8.34	8.10	8.31	292770
2009-10-30	8.26	8.31	7.87	7.89	307930
2009-11-02	7.90	8.01	7.77	7.87	287258
2009-11-03	7.84	7.92	7.80	7.82	178026
2009-11-04	7.88	7.99	7.88	7.94	176515
2009-11-05	8.01	8.11	7.97	8.10	152846
2009-11-06	8.00	8.17	7.97	8.12	152910
2009-11-09	8.18	8.26	8.15	8.25	181779
2009-11-10	8.14	8.27	8.14	8.27	155950
2009-11-11	8.30	8.37	8.26	8.28	229219
2009-11-12	8.31	8.31	8.20	8.27	151837
2009-11-13	8.30	8.33	8.24	8.29	206524
2009-11-16	8.29	8.42	8.29	8.35	224625
2009-11-17	8.35	8.41	8.33	8.41	207653
2009-11-18	8.40	8.41	8.37	8.41	137274
2009-11-19	8.38	8.39	8.30	8.39	181264
2009-11-20	8.35	8.42	8.35	8.41	149063
2009-11-23	8.50	8.55	8.47	8.53	284795
2009-11-24	8.54	8.71	8.51	8.71	273351
2009-11-25	8.69	8.85	8.69	8.83	240999
2009-11-27	8.51	8.92	8.51	8.90	151491
2009-11-30	8.94	8.96	8.83	8.94	202985
2009-12-01	8.94	9.00	8.91	8.95	309162
2009-12-02	8.92	8.99	8.92	8.98	218302
2009-12-03	8.99	8.99	8.86	8.87	261450
2009-12-04	8.89	8.98	8.77	8.78	306545
2009-12-07	8.89	8.89	8.75	8.75	275726
2009-12-08	8.75	8.75	8.62	8.75	176979
2009-12-09	8.76	8.85	8.66	8.85	223817
2009-12-10	8.92	8.94	8.84	8.92	195683
2009-12-11	8.98	8.99	8.88	8.97	234056
2009-12-14	9.00	9.03	8.97	9.03	201067
2009-12-15	9.02	9.06	9.00	9.04	231998
2009-12-16	9.08	9.28	9.07	9.21	340682
2009-12-17	9.17	9.21	9.08	9.13	199949
2009-12-18	8.98	9.01	8.79	8.93	231978
2009-12-21	8.90	9.00	8.60	8.60	314886
2009-12-22	8.59	8.71	8.46	8.65	319447
2009-12-23	8.72	8.75	8.62	8.72	209530
2009-12-24	8.75	8.80	8.72	8.80	87669
2009-12-28	8.75	9.13	8.75	8.99	258740
2009-12-29	9.00	9.10	8.92	8.92	163541
2009-12-30	8.95	9.13	8.88	9.00	158393
2009-12-31	9.21	9.23	8.80	8.80	249945
2010-01-04	8.82	8.93	8.82	8.86	287087
2010-01-05	8.90	9.08	8.90	9.01	197251
2010-01-06	8.99	9.05	8.94	8.94	230243
2010-01-07	8.95	9.02	8.88	8.96	212158
2010-01-08	8.88	8.91	8.86	8.91	133060
2010-01-11	9.02	9.02	8.87	8.94	165270
2010-01-12	8.97	8.98	8.83	8.86	179081
2010-01-13	8.93	8.98	8.85	8.97	160945
2010-01-14	8.93	8.98	8.90	8.98	115411
2010-01-15	8.95	8.98	8.83	8.93	178193
2010-01-19	8.88	9.02	8.88	8.97	193332
2010-01-20	8.90	8.99	8.87	8.98	162842
2010-01-21	8.98	9.05	8.90	8.95	225988
2010-01-22	8.92	8.92	8.63	8.63	285544
2010-01-25	8.68	8.73	8.56	8.57	299123
2010-01-26	8.62	8.62	8.40	8.47	258592
2010-01-27	8.51	8.51	8.16	8.18	502214
2010-01-28	8.22	8.26	8.16	8.24	220679
2010-01-29	8.28	8.48	8.24	8.37	279477
2010-02-01	8.38	8.44	8.33	8.38	170729
2010-02-02	8.39	8.58	8.37	8.57	179904
2010-02-03	8.51	8.67	8.51	8.66	153412
2010-02-04	8.62	8.62	8.39	8.41	167788
2010-02-05	8.32	8.36	8.03	8.27	335341
2010-02-08	8.27	8.36	8.16	8.20	161021
2010-02-09	8.24	8.40	8.24	8.33	192270
2010-02-10	8.32	8.35	8.13	8.16	316754
2010-02-11	8.14	8.22	8.06	8.15	273837
2010-02-12	8.08	8.17	8.07	8.14	161838
2010-02-16	8.24	8.35	8.15	8.33	236316
2010-02-17	8.31	8.39	8.31	8.37	259322
2010-02-18	8.35	8.47	8.34	8.44	170731
2010-02-19	8.37	8.54	8.37	8.53	115676
2010-02-22	8.57	8.57	8.45	8.50	149616
2010-02-23	8.53	8.59	8.39	8.57	246595
2010-02-24	8.59	8.78	8.59	8.75	290981
2010-02-25	8.58	8.80	8.57	8.80	182801
2010-02-26	8.73	8.89	8.73	8.83	154912
2010-03-01	8.94	8.97	8.88	8.92	162107
2010-03-02	8.99	9.08	8.94	9.07	194102
2010-03-03	9.10	9.11	8.96	9.04	263712
2010-03-04	9.02	9.03	8.96	9.00	150666
2010-03-05	9.09	9.23	8.99	9.23	194674
2010-03-08	9.20	9.20	9.14	9.18	226105
2010-03-09	9.18	9.20	9.06	9.08	244984
2010-03-10	9.14	9.14	9.07	9.10	202090
2010-03-11	8.87	8.97	8.83	8.96	213741
2010-03-12	9.00	9.03	8.85	8.88	158664
2010-03-15	8.84	8.87	8.77	8.85	131965
2010-03-16	8.86	8.88	8.78	8.80	211177
2010-03-17	8.84	8.88	8.80	8.83	167280
2010-03-18	8.85	8.86	8.79	8.86	178646
2010-03-19	8.83	8.89	8.75	8.76	160231
2010-03-22	8.73	8.90	8.66	8.89	203314
2010-03-23	8.87	8.94	8.86	8.94	125704
2010-03-24	8.89	8.95	8.85	8.88	84025
2010-03-25	8.91	8.96	8.81	8.85	136241
2010-03-26	8.89	8.99	8.86	8.96	164937
2010-03-29	8.99	8.99	8.85	8.87	154363
2010-03-30	8.89	8.92	8.81	8.88	122787
2010-03-31	8.95	8.98	8.81	8.86	257515
2010-04-01	8.90	8.95	8.86	8.94	217346
2010-04-05	8.95	9.01	8.94	8.99	139709
2010-04-06	8.96	8.98	8.90	8.93	136276
2010-04-07	8.97	8.97	8.82	8.87	135709
2010-04-08	8.81	8.95	8.79	8.91	125826
2010-04-09	8.91	8.99	8.89	8.95	161277
2010-04-12	8.94	8.97	8.88	8.95	133120
2010-04-13	8.91	8.98	8.88	8.94	148301
2010-04-14	8.99	9.02	8.94	8.99	139036
2010-04-15	8.93	8.98	8.90	8.92	152387
2010-04-16	8.90	8.91	8.80	8.81	205953
2010-04-19	8.80	8.89	8.78	8.83	243136
2010-04-20	8.85	8.89	8.83	8.86	145677
2010-04-21	8.83	8.85	8.73	8.84	252340
2010-04-22	8.75	8.84	8.73	8.81	169246
2010-04-23	8.85	8.89	8.80	8.87	151786
2010-04-26	8.90	8.90	8.82	8.87	168577
2010-04-27	8.88	8.88	8.74	8.78	181343
2010-04-28	8.76	8.86	8.76	8.81	146396
2010-04-29	8.82	8.88	8.81	8.87	133634
2010-04-30	8.83	8.86	8.79	8.81	103408
2010-05-03	8.81	8.90	8.81	8.86	111574
2010-05-04	8.75	8.81	8.58	8.66	253759
2010-05-05	8.50	8.58	8.26	8.46	273220
2010-05-06	8.40	8.47	7.23	7.86	1072352
2010-05-07	7.97	8.11	7.80	8.01	585584
2010-05-10	8.47	8.57	8.31	8.45	559367
2010-05-11	8.37	8.71	8.36	8.52	371596
2010-05-12	8.56	8.81	8.56	8.79	256075
2010-05-13	8.71	8.86	8.68	8.68	239152
2010-05-14	8.64	8.67	8.50	8.54	176895
2010-05-17	8.62	8.62	8.30	8.44	175168
2010-05-18	8.54	8.55	8.26	8.27	197618
2010-05-19	8.18	8.35	8.14	8.23	163260
2010-05-20	8.04	8.06	7.85	7.87	408507
2010-05-21	7.77	7.97	7.60	7.95	311461
2010-05-24	7.94	8.15	7.91	8.11	206584
2010-05-25	7.66	8.08	7.66	8.05	291146
2010-05-26	8.12	8.28	8.08	8.11	190501
2010-05-27	8.26	8.35	8.16	8.35	205330
2010-05-28	8.31	8.37	8.22	8.29	106309
2010-06-01	8.20	8.38	8.17	8.19	127790
2010-06-02	8.20	8.33	8.14	8.31	131573
2010-06-03	8.33	8.44	8.30	8.39	155460
2010-06-04	8.27	8.28	8.11	8.11	207164
2010-06-07	8.13	8.24	8.10	8.13	181002
2010-06-08	8.11	8.20	8.07	8.19	196029
2010-06-09	8.34	8.34	8.17	8.21	234580
2010-06-10	8.31	8.39	8.21	8.34	192671
2010-06-11	8.06	8.19	7.90	8.12	142388
2010-06-14	8.12	8.17	8.03	8.03	158147
2010-06-15	8.09	8.12	8.05	8.11	223987
2010-06-16	8.03	8.14	8.03	8.10	127905
2010-06-17	8.11	8.13	8.07	8.11	164255
2010-06-18	8.13	8.19	8.07	8.19	117767
2010-06-21	8.22	8.24	8.05	8.07	167793
2010-06-22	8.06	8.12	7.86	7.87	289356
2010-06-23	7.91	7.92	7.85	7.89	194927
2010-06-24	7.89	7.91	7.77	7.79	190572
2010-06-25	7.86	7.95	7.81	7.94	210218
2010-06-28	8.00	8.04	7.94	7.99	210048
2010-06-29	7.87	7.97	7.79	7.84	178020
2010-06-30	7.89	7.98	7.80	7.80	257233
2010-07-01	7.78	7.88	7.51	7.67	365345
2010-07-02	7.63	7.72	7.56	7.58	228349
2010-07-06	7.64	7.69	7.53	7.56	141779
2010-07-07	7.56	7.74	7.55	7.74	233293
2010-07-08	7.79	7.84	7.75	7.80	181603
2010-07-09	7.78	7.98	7.78	7.98	197966
2010-07-12	7.93	8.01	7.92	7.96	114903
2010-07-13	8.05	8.10	8.01	8.10	183921
2010-07-14	8.06	8.09	8.00	8.07	171802
2010-07-15	8.06	8.07	7.95	8.03	148923
2010-07-16	8.05	8.07	7.96	7.97	157493
2010-07-19	7.98	8.05	7.98	8.00	124576
2010-07-20	7.95	8.07	7.94	8.06	116457
2010-07-21	8.06	8.12	7.98	8.01	124273
2010-07-22	8.08	8.21	8.08	8.16	141360
2010-07-23	8.12	8.28	8.12	8.28	153211
2010-07-26	8.30	8.34	8.24	8.34	179911
2010-07-27	8.34	8.36	8.25	8.28	147688
2010-07-28	8.25	8.27	8.21	8.25	122283
2010-07-29	8.28	8.32	8.20	8.29	135553
2010-07-30	8.24	8.34	8.21	8.26	109225
2010-08-02	8.33	8.39	8.29	8.34	141889
2010-08-03	8.31	8.36	8.30	8.31	113900
2010-08-04	8.31	8.40	8.31	8.40	116482
2010-08-05	8.34	8.39	8.31	8.33	99989
2010-08-06	8.29	8.39	8.26	8.38	140071
2010-08-09	8.37	8.53	8.35	8.45	191374
2010-08-10	8.36	8.42	8.34	8.38	261576
2010-08-11	8.26	8.29	8.06	8.13	280606
2010-08-12	8.01	8.22	8.01	8.12	187887
2010-08-13	8.09	8.26	8.09	8.26	80218
2010-08-16	8.25	8.33	8.18	8.25	119446
2010-08-17	8.29	8.47	8.27	8.47	140981
2010-08-18	8.41	8.47	8.36	8.40	103196
2010-08-19	8.34	8.43	8.24	8.25	129932
2010-08-20	8.15	8.26	8.15	8.21	137704
2010-08-23	8.26	8.26	8.18	8.19	143654
2010-08-24	8.15	8.19	8.09	8.13	125777
2010-08-25	8.13	8.17	8.09	8.15	154942
2010-08-26	8.15	8.22	8.11	8.18	128500
2010-08-27	8.21	8.22	8.10	8.17	133568
2010-08-30	8.18	8.20	8.12	8.15	102011
2010-08-31	8.15	8.20	8.10	8.15	140977
2010-09-01	8.25	8.38	8.20	8.33	195056
2010-09-02	8.34	8.45	8.34	8.45	161268
2010-09-03	8.54	8.58	8.46	8.49	156017
2010-09-07	8.42	8.50	8.42	8.45	143251
2010-09-08	8.43	8.59	8.43	8.56	184684
2010-09-09	8.64	8.65	8.52	8.56	157889
2010-09-10	8.57	8.61	8.55	8.59	173498
2010-09-13	8.41	8.44	8.27	8.34	188465
2010-09-14	8.31	8.35	8.26	8.34	338870
2010-09-15	8.34	8.34	8.25	8.30	127249
2010-09-16	8.29	8.33	8.25	8.32	140406
2010-09-17	8.27	8.39	8.27	8.36	205061
2010-09-20	8.37	8.42	8.35	8.39	154320
2010-09-21	8.39	8.43	8.36	8.41	168357
2010-09-22	8.40	8.43	8.33	8.36	203205
2010-09-23	8.36	8.37	8.12	8.20	454776
2010-09-24	8.27	8.33	8.23	8.28	180366
2010-09-27	8.33	8.37	8.31	8.33	271440
2010-09-28	8.37	8.43	8.32	8.35	215631
2010-09-29	8.36	8.40	8.33	8.39	179735
2010-09-30	8.55	8.55	8.33	8.33	327038
2010-10-01	8.36	8.44	8.34	8.44	222782
2010-10-04	8.41	8.45	8.34	8.42	143057
2010-10-05	8.43	8.50	8.43	8.50	155179
2010-10-06	8.52	8.52	8.46	8.48	128292
2010-10-07	8.51	8.51	8.44	8.51	177776
2010-10-08	8.49	8.54	8.49	8.54	203454
2010-10-11	8.54	8.56	8.51	8.56	138961
2010-10-12	8.51	8.57	8.49	8.54	198875
2010-10-13	8.55	8.63	8.55	8.60	185729
2010-10-14	8.66	8.67	8.60	8.67	272625
2010-10-15	8.68	8.70	8.60	8.66	160611
2010-10-18	8.66	8.73	8.65	8.69	250104
2010-10-19	8.67	8.72	8.62	8.64	265024
2010-10-20	8.69	8.74	8.61	8.72	138775
2010-10-21	8.73	8.80	8.68	8.78	240335
2010-10-22	8.79	8.83	8.72	8.83	183339
2010-10-25	8.94	8.94	8.81	8.88	193783
2010-10-26	8.87	9.00	8.85	8.99	210131
2010-10-27	8.97	9.00	8.90	9.00	208111
2010-10-28	9.00	9.03	8.92	9.02	201655
2010-10-29	9.02	9.08	8.95	8.99	208410
2010-11-01	9.08	9.08	8.94	8.95	188460
2010-11-02	9.02	9.10	9.00	9.09	242090
2010-11-03	9.09	9.10	9.00	9.05	171001
2010-11-04	9.10	9.14	9.07	9.11	210146
2010-11-05	9.09	9.13	9.03	9.09	291298
2010-11-08	9.05	9.05	8.95	9.02	259763
2010-11-09	8.99	9.02	8.90	8.93	196637
2010-11-10	8.93	8.98	8.86	8.96	313969
2010-11-11	8.93	8.98	8.85	8.98	318643
2010-11-12	8.91	8.94	8.79	8.91	271208
2010-11-15	8.95	8.98	8.85	8.95	164343
2010-11-16	8.83	8.90	8.63	8.76	304098
2010-11-17	8.72	8.86	8.68	8.84	184597
2010-11-18	8.88	8.99	8.88	8.97	142552
2010-11-19	8.93	8.97	8.88	8.97	200987
2010-11-22	8.95	9.01	8.84	8.92	272656
2010-11-23	8.89	8.93	8.84	8.87	140741
2010-11-24	8.90	9.07	8.90	9.02	166269
2010-11-26	8.94	9.09	8.94	9.09	55548
2010-11-29	8.94	9.10	8.94	9.10	128409
2010-11-30	9.04	9.08	9.02	9.04	124393
2010-12-01	9.12	9.22	9.11	9.13	238488
2010-12-02	9.09	9.15	9.06	9.13	202384
2010-12-03	9.07	9.11	9.04	9.10	195461
2010-12-06	9.12	9.12	9.01	9.10	173481
2010-12-07	9.13	9.13	9.05	9.10	182945
2010-12-08	9.08	9.17	9.04	9.13	222274
2010-12-09	9.08	9.18	9.07	9.17	191636
2010-12-10	9.13	9.21	9.11	9.21	160034
2010-12-13	9.27	9.28	9.16	9.17	259371
2010-12-14	9.19	9.25	9.17	9.17	214958
2010-12-15	9.12	9.19	9.09	9.09	269960
2010-12-16	9.09	9.25	9.09	9.20	182731
2010-12-17	8.92	8.95	8.75	8.81	271230
2010-12-20	8.88	8.88	8.62	8.64	319764
2010-12-21	8.67	8.69	8.64	8.68	222094
2010-12-22	8.64	8.83	8.64	8.75	271809
2010-12-23	8.79	8.82	8.77	8.78	130792
2010-12-27	8.76	8.84	8.72	8.72	141202
2010-12-28	8.68	8.76	8.64	8.64	252964
2010-12-29	8.62	8.70	8.62	8.65	138630
2010-12-30	8.65	8.70	8.61	8.69	205238
2010-12-31	9.00	9.00	8.68	8.70	222553
2011-01-03	8.72	8.84	8.72	8.82	210401
2011-01-04	8.79	8.83	8.76	8.81	201062
2011-01-05	8.78	8.85	8.77	8.80	203424
2011-01-06	8.83	8.83	8.70	8.70	232875
2011-01-07	8.72	8.76	8.68	8.74	136227
2011-01-10	8.71	8.73	8.66	8.68	121156
2011-01-11	8.73	8.74	8.66	8.70	111658
2011-01-12	8.69	8.74	8.68	8.74	118645
2011-01-13	8.72	8.75	8.70	8.74	122715
2011-01-14	8.70	8.73	8.66	8.68	174236
2011-01-18	8.70	8.70	8.60	8.63	268744
2011-01-19	8.61	8.63	8.51	8.63	192118
2011-01-20	8.60	8.65	8.56	8.64	195832
2011-01-21	8.61	8.72	8.61	8.72	200330
2011-01-24	8.68	8.74	8.61	8.69	188025
2011-01-25	8.64	8.68	8.38	8.47	777400
2011-01-26	8.46	8.55	8.45	8.50	319515
2011-01-27	8.53	8.56	8.48	8.55	209076
2011-01-28	8.54	8.54	8.39	8.42	388093
2011-01-31	8.42	8.45	8.38	8.40	287459
2011-02-01	8.43	8.55	8.43	8.54	291041
2011-02-02	8.48	8.54	8.43	8.54	170741
2011-02-03	8.53	8.55	8.49	8.51	210843
2011-02-04	8.48	8.53	8.48	8.50	182128
2011-02-07	8.50	8.56	8.50	8.56	300071
2011-02-08	8.52	8.56	8.49	8.55	302449
2011-02-09	8.52	8.54	8.50	8.51	198437
2011-02-10	8.50	8.55	8.50	8.53	181262
2011-02-11	8.47	8.59	8.47	8.57	182639
2011-02-14	8.57	8.69	8.55	8.65	223716
2011-02-15	8.59	8.64	8.58	8.64	178718
2011-02-16	8.63	8.68	8.60	8.68	231182
2011-02-17	8.63	8.66	8.60	8.62	228313
2011-02-18	8.62	8.69	8.59	8.64	274782
2011-02-22	8.56	8.62	8.46	8.47	272634
2011-02-23	8.51	8.54	8.45	8.46	240268
2011-02-24	8.45	8.49	8.40	8.42	206597
2011-02-25	8.45	8.52	8.44	8.50	163428
2011-02-28	8.52	8.56	8.49	8.55	273019
2011-03-01	8.58	8.59	8.51	8.51	210710
2011-03-02	8.50	8.58	8.50	8.56	187375
2011-03-03	8.60	8.70	8.60	8.70	144591
2011-03-04	8.70	8.70	8.61	8.67	152450
2011-03-07	8.68	8.70	8.65	8.69	248116
2011-03-08	8.70	8.75	8.67	8.75	247162
2011-03-09	8.76	8.76	8.66	8.66	157302
2011-03-10	8.64	8.73	8.57	8.62	267232
2011-03-11	8.37	8.48	8.34	8.45	161721
2011-03-14	8.41	8.45	8.26	8.30	218443
2011-03-15	8.17	8.31	8.14	8.27	259759
2011-03-16	8.23	8.29	8.13	8.25	227898
2011-03-17	8.52	8.54	8.37	8.40	369539
2011-03-18	8.51	8.51	8.43	8.47	226833
2011-03-21	8.54	8.60	8.53	8.58	200077
2011-03-22	8.59	8.61	8.54	8.55	183249
2011-03-23	8.57	8.59	8.54	8.57	233191
2011-03-24	8.64	8.67	8.57	8.64	321811
2011-03-25	8.64	8.71	8.61	8.69	201903
2011-03-28	8.75	8.86	8.74	8.80	382506
2011-03-29	8.80	8.84	8.76	8.80	164160
2011-03-30	8.84	8.89	8.78	8.82	238903
2011-03-31	8.90	8.95	8.81	8.94	305929
2011-04-01	8.88	8.96	8.83	8.91	276290
2011-04-04	8.89	8.94	8.78	8.80	211928
2011-04-05	8.82	8.93	8.82	8.88	202223
2011-04-06	8.88	8.92	8.84	8.86	170417
2011-04-07	8.83	8.94	8.83	8.94	179191
2011-04-08	8.93	8.95	8.85	8.87	144426
2011-04-11	8.91	8.93	8.75	8.78	211087
2011-04-12	8.72	8.77	8.65	8.76	228885
2011-04-13	8.77	8.78	8.67	8.71	187651
2011-04-14	8.73	8.77	8.69	8.76	129575
2011-04-15	8.74	8.81	8.74	8.77	148343
2011-04-18	8.76	8.83	8.64	8.81	172218
2011-04-19	8.84	8.86	8.81	8.85	134898
2011-04-20	8.90	8.95	8.86	8.90	156568
2011-04-21	8.92	8.94	8.85	8.90	144066
2011-04-25	8.90	8.90	8.81	8.82	174764
2011-04-26	8.84	8.86	8.77	8.80	236706
2011-04-27	8.83	8.83	8.77	8.82	173925
2011-04-28	8.81	8.83	8.77	8.81	207414
2011-04-29	8.79	8.85	8.79	8.83	151710
2011-05-02	8.86	8.94	8.84	8.94	187433
2011-05-03	8.91	8.91	8.81	8.81	170283
2011-05-04	8.82	8.82	8.71	8.76	225310
2011-05-05	8.73	8.74	8.64	8.67	182219
2011-05-06	8.71	8.78	8.67	8.68	173338
2011-05-09	8.68	8.78	8.67	8.74	206478
2011-05-10	8.75	8.85	8.75	8.84	121581
2011-05-11	8.83	8.83	8.75	8.78	144618
2011-05-12	8.75	8.82	8.74	8.81	135073
2011-05-13	8.81	8.84	8.73	8.77	222830
2011-05-16	8.79	8.80	8.75	8.77	118659
2011-05-17	8.72	8.75	8.67	8.69	184606
2011-05-18	8.74	8.75	8.67	8.72	254967
2011-05-19	8.72	8.75	8.71	8.75	181392
2011-05-20	8.74	8.75	8.70	8.72	177769
2011-05-23	8.69	8.75	8.65	8.75	210283
2011-05-24	8.75	8.79	8.73	8.75	193044
2011-05-25	8.76	8.80	8.73	8.77	167225
2011-05-26	8.80	8.91	8.78	8.89	185585
2011-05-27	8.86	8.88	8.70	8.79	318369
2011-05-31	8.86	8.86	8.77	8.80	217717
2011-06-01	8.79	8.85	8.75	8.78	319938
2011-06-02	8.63	8.70	8.41	8.47	794458
2011-06-03	8.45	8.45	8.29	8.33	532018
2011-06-06	8.37	8.37	8.19	8.20	431293
2011-06-07	8.18	8.29	8.18	8.26	298938
2011-06-08	8.23	8.25	8.16	8.18	335456
2011-06-09	8.16	8.27	8.12	8.23	313369
2011-06-10	8.20	8.22	8.11	8.12	289335
2011-06-13	7.94	7.96	7.76	7.80	571952
2011-06-14	7.82	8.00	7.82	7.99	201788
2011-06-15	7.93	7.94	7.70	7.73	400121
2011-06-16	7.78	7.81	7.65	7.69	334656
2011-06-17	7.77	7.79	7.71	7.74	229525
2011-06-20	7.73	7.82	7.71	7.74	202996
2011-06-21	7.78	7.85	7.78	7.81	199183
2011-06-22	7.83	7.89	7.82	7.84	237316
2011-06-23	7.76	7.82	7.70	7.82	293209
2011-06-24	7.82	7.83	7.75	7.77	245795
2011-06-27	7.82	7.90	7.75	7.90	265618
2011-06-28	7.95	8.05	7.91	8.04	243907
2011-06-29	8.10	8.13	8.07	8.12	195686
2011-06-30	8.20	8.31	8.17	8.28	259941
2011-07-01	8.24	8.32	8.24	8.27	292172
2011-07-05	8.24	8.28	8.18	8.19	255087
2011-07-06	8.15	8.26	8.15	8.20	159463
2011-07-07	8.27	8.32	8.21	8.24	289837
2011-07-08	8.17	8.22	8.17	8.21	183670
2011-07-11	8.16	8.17	8.02	8.06	186532
2011-07-12	8.02	8.09	8.01	8.04	243247
2011-07-13	8.03	8.09	8.02	8.04	312522
2011-07-14	8.03	8.07	7.98	8.00	198982
2011-07-15	8.02	8.05	7.93	7.99	260938
2011-07-18	7.98	7.99	7.88	7.93	192056
2011-07-19	7.96	8.02	7.92	8.01	277064
2011-07-20	8.01	8.04	7.96	7.98	198507
2011-07-21	8.03	8.09	8.03	8.04	202373
2011-07-22	8.09	8.09	8.00	8.01	173594
2011-07-25	7.92	7.99	7.90	7.93	301843
2011-07-26	7.91	7.94	7.88	7.91	202844
2011-07-27	7.87	7.87	7.75	7.76	312410
2011-07-28	7.74	7.75	7.67	7.68	288588
2011-07-29	7.59	7.67	7.56	7.62	501617
2011-08-01	7.75	7.78	7.56	7.64	211385
2011-08-02	7.58	7.69	7.54	7.56	196839
2011-08-03	7.58	7.60	7.47	7.58	427677
2011-08-04	7.48	7.53	7.21	7.26	536362
2011-08-05	7.32	7.33	7.02	7.21	452300
2011-08-08	7.01	7.03	6.52	6.53	1043657
2011-08-09	6.53	6.95	6.30	6.95	932598
2011-08-10	6.90	6.94	6.74	6.78	460874
2011-08-11	6.88	7.15	6.79	7.07	268235
2011-08-12	7.08	7.27	7.08	7.26	248349
2011-08-15	7.32	7.47	7.30	7.44	173472
2011-08-16	7.40	7.45	7.35	7.43	197001
2011-08-17	7.44	7.51	7.37	7.42	218826
2011-08-18	7.24	7.24	7.03	7.12	285757
2011-08-19	7.07	7.39	6.97	7.00	281106
2011-08-22	7.07	7.11	6.94	6.98	143045
2011-08-23	7.02	7.26	6.95	7.21	216095
2011-08-24	7.16	7.28	7.16	7.25	170386
2011-08-25	7.32	7.32	7.14	7.21	153528
2011-08-26	7.16	7.30	7.05	7.26	155942
2011-08-29	7.30	7.48	7.30	7.48	113437
2011-08-30	7.45	7.53	7.36	7.52	146561
2011-08-31	7.57	7.60	7.47	7.53	215791
2011-09-01	7.50	7.56	7.44	7.46	115575
2011-09-02	7.36	7.37	7.29	7.33	98439
2011-09-06	7.18	7.22	7.09	7.21	163513
2011-09-07	7.29	7.37	7.27	7.37	106292
2011-09-08	7.31	7.41	7.30	7.32	149724
2011-09-09	7.24	7.27	7.16	7.22	194020
2011-09-12	7.13	7.21	7.08	7.18	108132
2011-09-13	7.01	7.06	6.95	7.05	383132
2011-09-14	7.08	7.15	6.99	7.12	232683
2011-09-15	7.18	7.25	7.08	7.24	402066
2011-09-16	7.33	7.33	7.20	7.27	187101
2011-09-19	7.20	7.20	7.10	7.17	291080
2011-09-20	7.18	7.22	7.13	7.18	234573
2011-09-21	7.20	7.20	6.96	6.97	226880
2011-09-22	6.86	6.88	6.71	6.82	427961
2011-09-23	6.72	6.88	6.72	6.88	282269
2011-09-26	6.92	6.93	6.80	6.93	203242
2011-09-27	7.09	7.18	7.00	7.01	273723
2011-09-28	7.04	7.08	6.90	6.93	167657
2011-09-29	7.00	7.07	6.85	6.95	151818
2011-09-30	6.97	7.00	6.91	6.98	498046
2011-10-03	6.90	6.99	6.73	6.74	399528
2011-10-04	6.66	6.69	6.53	6.69	520495
2011-10-05	6.71	6.81	6.65	6.81	240511
2011-10-06	6.75	6.93	6.74	6.93	205419
2011-10-07	6.90	6.99	6.90	6.93	227272
2011-10-10	6.99	7.14	6.99	7.07	231838
2011-10-11	7.01	7.12	7.01	7.04	210997
2011-10-12	7.07	7.12	7.00	7.10	308255
2011-10-13	6.96	7.12	6.96	7.11	220349
2011-10-14	7.18	7.20	7.11	7.17	148447
2011-10-17	7.17	7.23	7.07	7.09	273547
2011-10-18	7.11	7.21	7.05	7.17	211991
2011-10-19	7.20	7.22	7.10	7.14	175748
2011-10-20	7.14	7.17	7.09	7.15	176901
2011-10-21	7.21	7.30	7.21	7.25	219313
2011-10-24	7.27	7.35	7.26	7.33	184320
2011-10-25	7.29	7.31	7.17	7.20	179634
2011-10-26	7.29	7.30	7.16	7.29	322044
2011-10-27	7.45	7.52	7.44	7.45	312816
2011-10-28	7.38	7.43	7.34	7.42	183538
2011-10-31	7.39	7.39	7.28	7.29	255594
2011-11-01	7.04	7.24	7.02	7.15	458392
2011-11-02	7.24	7.26	7.15	7.20	218030
2011-11-03	7.24	7.27	7.16	7.25	229223
2011-11-04	7.18	7.26	7.16	7.25	233697
2011-11-07	7.26	7.27	7.18	7.23	179176
2011-11-08	7.22	7.32	7.22	7.32	211890
2011-11-09	7.14	7.25	7.13	7.13	219387
2011-11-10	7.21	7.24	7.14	7.17	253604
2011-11-11	7.27	7.29	7.22	7.24	224918
2011-11-14	7.18	7.22	7.12	7.16	187579
2011-11-15	7.11	7.26	7.11	7.26	164688
2011-11-16	7.20	7.21	7.13	7.15	180149
2011-11-17	7.15	7.15	7.00	7.05	262680
2011-11-18	7.05	7.07	7.00	7.04	275087
2011-11-21	6.92	6.95	6.86	6.94	284453
2011-11-22	6.94	6.99	6.91	6.96	221401
2011-11-23	6.90	6.92	6.83	6.87	200633
2011-11-25	6.84	6.94	6.84	6.86	94073
2011-11-28	6.99	7.03	6.91	6.93	212989
2011-11-29	6.92	6.99	6.92	6.96	173966
2011-11-30	7.08	7.16	7.08	7.15	305344
2011-12-01	7.13	7.20	7.12	7.19	235297
2011-12-02	7.24	7.26	7.15	7.17	212909
2011-12-05	7.21	7.27	7.18	7.20	193058
2011-12-06	7.18	7.26	7.16	7.23	192272
2011-12-07	7.22	7.27	7.11	7.27	298060
2011-12-08	7.23	7.24	7.14	7.17	386075
2011-12-09	7.17	7.25	7.17	7.22	147383
2011-12-12	7.14	7.15	7.10	7.14	406431
2011-12-13	7.15	7.21	7.13	7.16	236967
2011-12-14	7.13	7.15	7.04	7.06	171039
2011-12-15	7.08	7.12	7.05	7.05	152229
2011-12-16	6.97	6.97	6.85	6.93	358693
2011-12-19	6.88	6.96	6.82	6.82	318307
2011-12-20	6.88	6.97	6.88	6.96	285049
2011-12-21	6.91	6.94	6.88	6.91	270328
2011-12-22	6.91	6.99	6.91	6.98	363771
2011-12-23	7.00	7.03	6.96	7.03	331435
2011-12-27	7.00	7.12	7.00	7.12	329438
2011-12-28	7.11	7.11	6.97	7.00	289739
2011-12-29	7.00	7.10	6.96	7.02	365501
2011-12-30	7.09	7.09	7.04	7.07	394592
2012-01-03	7.11	7.16	7.10	7.14	276093
2012-01-04	7.11	7.16	7.09	7.15	260821
2012-01-05	7.13	7.20	7.10	7.19	207222
2012-01-06	7.16	7.20	7.16	7.19	194679
2012-01-09	7.21	7.25	7.18	7.22	187550
2012-01-10	7.25	7.30	7.25	7.27	279702
2012-01-11	7.21	7.23	7.17	7.19	292547
2012-01-12	7.19	7.23	7.15	7.23	299524
2012-01-13	7.20	7.21	7.13	7.19	213794
2012-01-17	7.21	7.28	7.21	7.23	290822
2012-01-18	7.23	7.31	7.23	7.30	369212
2012-01-19	7.35	7.38	7.32	7.34	195262
2012-01-20	7.35	7.37	7.34	7.35	285870
2012-01-23	7.40	7.43	7.37	7.42	302364
2012-01-24	7.39	7.46	7.39	7.46	224042
2012-01-25	7.43	7.55	7.42	7.55	337165
2012-01-26	7.56	7.59	7.43	7.44	263512
2012-01-27	7.40	7.49	7.40	7.43	240220
2012-01-30	7.46	7.46	7.34	7.41	183051
2012-01-31	7.44	7.46	7.38	7.44	323632
2012-02-01	7.45	7.53	7.44	7.51	287670
2012-02-02	7.53	7.55	7.51	7.55	222368
2012-02-03	7.58	7.60	7.52	7.57	457654
2012-02-06	7.54	7.60	7.52	7.60	273936
2012-02-07	7.57	7.64	7.56	7.64	279724
2012-02-08	7.64	7.69	7.64	7.69	304377
2012-02-09	7.69	7.70	7.64	7.68	271508
2012-02-10	7.62	7.66	7.54	7.58	279390
2012-02-13	7.64	7.65	7.55	7.58	229078
2012-02-14	7.56	7.58	7.54	7.58	151336
2012-02-15	7.60	7.61	7.53	7.56	210299
2012-02-16	7.54	7.61	7.53	7.58	170886
2012-02-17	7.60	7.66	7.59	7.62	196629
2012-02-21	7.53	7.70	7.53	7.59	220462
2012-02-22	7.60	7.62	7.55	7.57	249593
2012-02-23	7.61	7.66	7.57	7.65	242346
2012-02-24	7.65	7.67	7.62	7.63	271378
2012-02-27	7.60	7.70	7.57	7.69	284544
2012-02-28	7.70	7.70	7.66	7.70	400867
2012-02-29	7.70	7.73	7.59	7.60	1040357
2012-03-01	7.64	7.68	7.62	7.64	573267
2012-03-02	7.65	7.66	7.60	7.60	519838
2012-03-05	7.58	7.60	7.50	7.52	1245728
2012-03-06	7.48	7.48	7.39	7.42	781956
2012-03-07	7.41	7.48	7.39	7.48	574282
2012-03-08	7.49	7.57	7.47	7.55	793882
2012-03-09	7.55	7.61	7.53	7.54	590759
2012-03-12	7.57	7.58	7.48	7.52	637127
2012-03-13	7.39	7.50	7.38	7.50	679664
2012-03-14	7.50	7.52	7.40	7.43	724673
2012-03-15	7.41	7.45	7.38	7.42	534009
2012-03-16	7.43	7.46	7.37	7.39	697628
2012-03-19	7.37	7.40	7.36	7.37	585956
2012-03-20	7.33	7.38	7.31	7.36	591831
2012-03-21	7.39	7.39	7.32	7.39	624309
2012-03-22	7.36	7.37	7.33	7.37	580821
2012-03-23	7.33	7.41	7.32	7.39	527784
2012-03-26	7.43	7.44	7.39	7.44	655033
2012-03-27	7.46	7.50	7.45	7.48	576329
2012-03-28	7.47	7.49	7.42	7.46	550071
2012-03-29	7.38	7.53	7.38	7.48	788628
2012-03-30	7.53	7.60	7.42	7.50	1143614
2012-04-02	7.54	7.60	7.50	7.56	794274
2012-04-03	7.57	7.57	7.45	7.47	758464
2012-04-04	7.46	7.47	7.40	7.46	838435
2012-04-05	7.42	7.48	7.42	7.43	623122
2012-04-09	7.38	7.41	7.34	7.38	563571
2012-04-10	7.36	7.38	7.26	7.29	878043
2012-04-11	7.31	7.38	7.31	7.32	484108
2012-04-12	7.35	7.41	7.31	7.40	670550
2012-04-13	7.39	7.40	7.37	7.38	441272
2012-04-16	7.41	7.43	7.35	7.36	605059
2012-04-17	7.41	7.44	7.40	7.43	457771
2012-04-18	7.40	7.48	7.40	7.45	519461
2012-04-19	7.43	7.46	7.40	7.43	450673
2012-04-20	7.44	7.47	7.42	7.43	410980
2012-04-23	7.40	7.43	7.36	7.43	481381
2012-04-24	7.43	7.48	7.42	7.48	558032
2012-04-25	7.52	7.55	7.50	7.55	430140
2012-04-26	7.55	7.59	7.52	7.59	527533
2012-04-27	7.57	7.60	7.55	7.58	382247
2012-04-30	7.59	7.59	7.55	7.57	389155
2012-05-01	7.56	7.62	7.56	7.58	424800
2012-05-02	7.60	7.61	7.55	7.55	492065
2012-05-03	7.56	7.57	7.51	7.54	311511
2012-05-04	7.53	7.53	7.45	7.49	462959
2012-05-07	7.47	7.51	7.47	7.48	435792
2012-05-08	7.48	7.48	7.40	7.44	727215
2012-05-09	7.40	7.45	7.35	7.39	541756
2012-05-10	7.45	7.46	7.39	7.42	679247
2012-05-11	7.40	7.42	7.37	7.37	429766
2012-05-14	7.33	7.34	7.28	7.32	552435
2012-05-15	7.32	7.32	7.26	7.29	467136
2012-05-16	7.30	7.34	7.22	7.24	420262
2012-05-17	7.24	7.26	7.11	7.13	440353
2012-05-18	7.11	7.13	7.00	7.00	572465
2012-05-21	7.04	7.09	7.02	7.09	563934
2012-05-22	7.10	7.15	7.09	7.13	808886
2012-05-23	7.09	7.14	7.06	7.12	469265
2012-05-24	7.12	7.16	7.11	7.14	413527
2012-05-25	7.14	7.18	7.14	7.16	284718
2012-05-29	7.18	7.24	7.18	7.22	373727
2012-05-30	7.18	7.19	7.11	7.11	478971
2012-05-31	7.08	7.15	7.06	7.11	409142
2012-06-01	7.00	7.03	6.95	6.95	502400
2012-06-04	6.95	6.99	6.89	6.90	447055
2012-06-05	6.88	7.00	6.83	6.99	654880
2012-06-06	7.03	7.10	7.01	7.08	365422
2012-06-07	7.12	7.19	7.11	7.11	366487
2012-06-08	7.07	7.17	7.07	7.15	350564
2012-06-11	7.15	7.20	7.09	7.13	447941
2012-06-12	7.13	7.18	7.09	7.18	424890
2012-06-13	7.01	7.03	6.95	6.95	374430
2012-06-14	6.97	7.04	6.96	7.02	379300
2012-06-15	7.07	7.07	7.00	7.07	444288
2012-06-18	7.00	7.08	7.00	7.06	464050
2012-06-19	7.07	7.15	7.07	7.12	486435
2012-06-20	7.15	7.15	7.07	7.13	512878
2012-06-21	7.15	7.15	7.01	7.03	521997
2012-06-22	7.03	7.10	7.03	7.09	403223
2012-06-25	7.05	7.05	6.96	6.99	418199
2012-06-26	7.00	7.07	6.99	7.06	736126
2012-06-27	7.08	7.10	7.06	7.10	397159
2012-06-28	7.07	7.12	7.03	7.12	531317
2012-06-29	7.24	7.34	7.19	7.24	987361
2012-07-02	7.24	7.28	7.20	7.24	552400
2012-07-03	7.23	7.29	7.22	7.24	327966
2012-07-05	7.21	7.29	7.18	7.21	511704
2012-07-06	7.18	7.23	7.17	7.22	430607
2012-07-09	7.22	7.25	7.20	7.25	367228
2012-07-10	7.28	7.29	7.13	7.17	570404
2012-07-11	7.15	7.24	7.14	7.20	442753
2012-07-12	7.19	7.24	7.15	7.20	291832
2012-07-13	7.26	7.32	7.24	7.29	383468
2012-07-16	7.29	7.30	7.25	7.29	314695
2012-07-17	7.30	7.35	7.25	7.35	444588
2012-07-18	7.34	7.40	7.32	7.37	529153
2012-07-19	7.37	7.38	7.35	7.38	384292
2012-07-20	7.37	7.37	7.31	7.33	355031
2012-07-23	7.28	7.30	7.22	7.27	597597
2012-07-24	7.32	7.32	7.22	7.27	613780
2012-07-25	7.28	7.29	7.21	7.22	380294
2012-07-26	7.32	7.34	7.30	7.34	379855
2012-07-27	7.36	7.44	7.34	7.42	348666
2012-07-30	7.38	7.43	7.38	7.43	411725
2012-07-31	7.44	7.45	7.34	7.36	623644
2012-08-01	7.38	7.40	7.35	7.37	397322
2012-08-02	7.35	7.37	7.30	7.34	434718
2012-08-03	7.41	7.43	7.39	7.39	515526
2012-08-06	7.41	7.45	7.41	7.44	513055
2012-08-07	7.44	7.46	7.42	7.44	399678
2012-08-08	7.40	7.45	7.40	7.43	236137
2012-08-09	7.44	7.47	7.41	7.43	415512
2012-08-10	7.43	7.44	7.40	7.43	246037
2012-08-13	7.45	7.46	7.41	7.45	300383
2012-08-14	7.47	7.48	7.43	7.45	336728
2012-08-15	7.45	7.50	7.43	7.50	519134
2012-08-16	7.50	7.53	7.48	7.52	514583
2012-08-17	7.52	7.53	7.46	7.48	559137
2012-08-20	7.47	7.49	7.45	7.45	475169
2012-08-21	7.48	7.51	7.43	7.46	472671
2012-08-22	7.43	7.46	7.42	7.43	394777
2012-08-23	7.44	7.45	7.38	7.40	366754
2012-08-24	7.38	7.44	7.38	7.43	450704
2012-08-27	7.42	7.44	7.39	7.39	515378
2012-08-28	7.39	7.39	7.36	7.37	756296
2012-08-29	7.39	7.43	7.37	7.42	498966
2012-08-30	7.37	7.39	7.34	7.37	314884
2012-08-31	7.38	7.43	7.38	7.40	423859
2012-09-04	7.40	7.41	7.34	7.41	416659
2012-09-05	7.38	7.41	7.34	7.35	595042
2012-09-06	7.38	7.45	7.38	7.42	512465
2012-09-07	7.42	7.46	7.41	7.45	460441
2012-09-10	7.47	7.48	7.43	7.43	439758
2012-09-11	7.44	7.50	7.43	7.47	497741
2012-09-12	7.30	7.36	7.29	7.36	802188
2012-09-13	7.37	7.48	7.33	7.48	859615
2012-09-14	7.49	7.54	7.38	7.43	1092243
2012-09-17	7.45	7.45	7.35	7.38	547814
2012-09-18	7.37	7.38	7.35	7.38	481792
2012-09-19	7.38	7.42	7.36	7.39	540110
2012-09-20	7.37	7.43	7.35	7.43	487150
2012-09-21	7.47	7.47	7.42	7.45	377570
2012-09-24	7.45	7.46	7.40	7.45	761562
2012-09-25	7.48	7.49	7.40	7.42	753089
2012-09-26	7.43	7.43	7.35	7.37	566095
2012-09-27	7.42	7.48	7.41	7.48	562229
2012-09-28	7.46	7.56	7.43	7.56	4089288
2012-10-01	7.58	7.62	7.50	7.52	793062
2012-10-02	7.52	7.54	7.49	7.50	731287
2012-10-03	7.52	7.57	7.51	7.54	562514
2012-10-04	7.54	7.61	7.53	7.59	694523
2012-10-05	7.63	7.67	7.61	7.62	531157
2012-10-08	7.57	7.68	7.56	7.64	456917
2012-10-09	7.65	7.69	7.58	7.60	538237
2012-10-10	7.58	7.61	7.55	7.59	559319
2012-10-11	7.62	7.65	7.55	7.55	458544
2012-10-12	7.59	7.59	7.52	7.54	337141
2012-10-15	7.54	7.58	7.51	7.56	402083
2012-10-16	7.58	7.63	7.57	7.63	363845
2012-10-17	7.64	7.65	7.61	7.63	345322
2012-10-18	7.63	7.64	7.58	7.59	423386
2012-10-19	7.58	7.59	7.46	7.49	594857
2012-10-22	7.48	7.52	7.43	7.46	469717
2012-10-23	7.41	7.45	7.38	7.42	640966
2012-10-24	7.42	7.47	7.38	7.41	406790
2012-10-25	7.47	7.47	7.38	7.41	509595
2012-10-26	7.43	7.48	7.39	7.46	549700
2012-10-31	7.43	7.48	7.40	7.41	956914
2012-11-01	7.41	7.53	7.41	7.53	332214
2012-11-02	7.58	7.58	7.46	7.48	361566
2012-11-05	7.46	7.46	7.41	7.42	539636
2012-11-06	7.43	7.52	7.43	7.48	448496
2012-11-07	7.39	7.43	7.27	7.35	1108137
2012-11-08	7.35	7.39	7.24	7.24	545271
2012-11-09	7.21	7.30	7.20	7.25	552072
2012-11-12	7.26	7.28	7.23	7.24	370704
2012-11-13	7.22	7.27	7.20	7.21	548103
2012-11-14	7.19	7.23	7.02	7.05	746512
2012-11-15	7.00	7.07	6.87	7.05	2050201
2012-11-16	7.02	7.09	6.97	7.08	887216
2012-11-19	7.11	7.19	7.11	7.19	810270
2012-11-20	7.20	7.22	7.15	7.21	453326
2012-11-21	7.24	7.29	7.23	7.29	517483
2012-11-23	7.33	7.36	7.32	7.36	165650
2012-11-26	7.34	7.36	7.32	7.34	540707
2012-11-27	7.33	7.37	7.30	7.32	766882
2012-11-28	7.30	7.37	7.25	7.36	419608
2012-11-29	7.38	7.45	7.37	7.44	771856
2012-11-30	7.42	7.47	7.35	7.40	480770
2012-12-03	7.41	7.42	7.33	7.34	563218
2012-12-04	7.32	7.37	7.32	7.35	455359
2012-12-05	7.34	7.39	7.32	7.33	510401
2012-12-06	7.33	7.38	7.32	7.33	619686
2012-12-07	7.34	7.38	7.33	7.37	419541
2012-12-10	7.34	7.37	7.33	7.34	682399
2012-12-11	7.34	7.42	7.32	7.36	839653
2012-12-12	7.35	7.39	7.31	7.34	715293
2012-12-13	7.32	7.38	7.32	7.33	437857
2012-12-14	7.31	7.40	7.31	7.36	473183
2012-12-17	7.36	7.40	7.33	7.37	698070
2012-12-18	7.36	7.40	7.35	7.38	604781
2012-12-19	7.30	7.30	7.16	7.18	808074
2012-12-20	7.17	7.22	7.15	7.21	770539
2012-12-21	7.15	7.18	7.10	7.16	630626
2012-12-24	7.13	7.14	7.10	7.13	528714
2012-12-26	7.12	7.17	7.11	7.11	608949
2012-12-27	7.11	7.14	7.05	7.10	755425
2012-12-28	7.05	7.12	7.05	7.08	688138
2012-12-31	7.11	7.18	7.07	7.18	1185365
2013-01-02	7.24	7.32	7.23	7.32	716643
2013-01-03	7.31	7.37	7.27	7.30	710792
2013-01-04	7.33	7.40	7.32	7.36	581070
2013-01-07	7.35	7.42	7.33	7.39	904896
2013-01-08	7.38	7.41	7.38	7.39	420998
2013-01-09	7.41	7.45	7.39	7.42	528474
2013-01-10	7.43	7.45	7.40	7.43	581937
2013-01-11	7.42	7.42	7.38	7.42	1014171
2013-01-14	7.40	7.44	7.38	7.42	571514
2013-01-15	7.44	7.46	7.39	7.46	1490349
2013-01-16	7.46	7.49	7.45	7.49	1067170
2013-01-17	7.52	7.58	7.50	7.57	1133375
2013-01-18	7.69	7.69	7.57	7.66	895594
2013-01-22	7.70	7.73	7.67	7.72	1136682
2013-01-23	7.74	7.76	7.71	7.75	806985
2013-01-24	7.74	7.77	7.73	7.76	939607
2013-01-25	7.78	7.81	7.75	7.80	1158567
2013-01-28	7.82	7.84	7.77	7.81	941323
2013-01-29	7.81	7.89	7.80	7.87	934274
2013-01-30	7.90	7.90	7.80	7.84	923636
2013-01-31	7.86	7.87	7.75	7.80	902158
2013-02-01	7.82	7.86	7.79	7.83	822196
2013-02-04	7.83	7.84	7.75	7.76	868844
2013-02-05	7.81	7.86	7.79	7.85	846858
2013-02-06	7.83	7.84	7.79	7.83	579692
2013-02-07	7.81	7.83	7.71	7.81	742248
2013-02-08	7.84	7.84	7.78	7.84	526295
2013-02-11	7.77	7.86	7.77	7.84	414493
2013-02-12	7.84	7.85	7.80	7.84	567002
2013-02-13	7.82	7.87	7.81	7.87	529154
2013-02-14	7.86	7.87	7.84	7.85	531734
2013-02-15	7.87	7.87	7.82	7.85	409774
2013-02-19	7.87	7.89	7.86	7.88	533835
2013-02-20	7.77	7.89	7.77	7.82	501763
2013-02-21	7.83	7.83	7.66	7.68	1109294
2013-02-22	7.84	7.84	7.66	7.71	814365
2013-02-25	7.75	7.75	7.65	7.66	787684
2013-02-26	7.67	7.75	7.63	7.75	616660
2013-02-27	7.75	7.81	7.73	7.81	572671
2013-02-28	7.77	7.82	7.77	7.81	503113
2013-03-01	7.79	7.80	7.75	7.78	423204
2013-03-04	7.75	7.79	7.75	7.77	420565
2013-03-05	7.77	7.85	7.77	7.82	603405
2013-03-06	7.82	7.83	7.77	7.83	489314
2013-03-07	7.82	7.85	7.79	7.84	553909
2013-03-08	7.85	7.90	7.84	7.90	390627
2013-03-11	7.90	7.91	7.86	7.89	585191
2013-03-12	7.89	7.91	7.86	7.88	370014
2013-03-13	7.81	7.81	7.75	7.78	386844
2013-03-14	7.78	7.83	7.75	7.78	390550
2013-03-15	7.79	7.79	7.72	7.74	375664
2013-03-18	7.71	7.74	7.69	7.70	374410
2013-03-19	7.71	7.74	7.65	7.70	313452
2013-03-20	7.78	7.78	7.71	7.77	309377
2013-03-21	7.75	7.76	7.70	7.70	339956
2013-03-22	7.71	7.81	7.71	7.81	465309
2013-03-25	7.82	7.85	7.74	7.76	513063
2013-03-26	7.77	7.80	7.75	7.77	364828
2013-03-27	7.74	7.82	7.73	7.81	424400
2013-03-28	7.80	7.89	7.79	7.82	1405667
2013-04-01	7.81	7.82	7.76	7.76	481355
2013-04-02	7.79	7.83	7.76	7.77	381167
2013-04-03	7.78	7.78	7.67	7.72	420789
2013-04-04	7.72	7.77	7.69	7.71	470616
2013-04-05	7.68	7.78	7.65	7.74	469186
2013-04-08	7.75	7.75	7.69	7.70	464067
2013-04-09	7.73	7.78	7.70	7.78	337876
2013-04-10	7.74	7.83	7.74	7.81	689724
2013-04-11	7.81	7.85	7.79	7.84	468163
2013-04-12	7.82	7.83	7.78	7.81	372789
2013-04-15	7.80	7.80	7.65	7.67	447379
2013-04-16	7.77	7.77	7.70	7.75	319000
2013-04-17	7.72	7.72	7.63	7.65	633125
2013-04-18	7.68	7.68	7.62	7.63	317523
2013-04-19	7.64	7.69	7.59	7.68	578293
2013-04-22	7.70	7.70	7.63	7.67	491398
2013-04-23	7.69	7.75	7.69	7.72	353702
2013-04-24	7.73	7.73	7.67	7.70	631868
2013-04-25	7.68	7.80	7.68	7.77	790553
2013-04-26	7.77	7.77	7.69	7.71	489254
2013-04-29	7.72	7.76	7.72	7.75	594632
2013-04-30	7.76	7.84	7.73	7.81	515998
2013-05-01	7.79	7.83	7.76	7.76	338371
2013-05-02	7.77	7.80	7.75	7.79	321894
2013-05-03	7.81	7.85	7.77	7.80	493506
2013-05-06	7.82	7.82	7.76	7.76	452532
2013-05-07	7.78	7.84	7.77	7.83	464627
2013-05-08	7.83	7.87	7.82	7.87	419710
2013-05-09	7.87	7.87	7.81	7.81	270062
2013-05-10	7.82	7.86	7.79	7.86	457649
2013-05-13	7.85	7.85	7.80	7.84	271850
2013-05-14	7.86	7.91	7.85	7.91	473063
2013-05-15	7.90	7.94	7.88	7.94	532205
2013-05-16	7.92	7.94	7.85	7.88	943176
2013-05-17	7.90	7.95	7.89	7.94	414375
2013-05-20	7.96	7.96	7.91	7.92	442149
2013-05-21	7.91	7.97	7.90	7.95	561019
2013-05-22	7.97	8.02	7.86	7.90	561653
2013-05-23	7.85	7.91	7.81	7.89	644456
2013-05-24	7.86	7.90	7.83	7.90	309119
2013-05-28	7.94	7.99	7.88	7.91	459119
2013-05-29	7.84	7.91	7.81	7.84	714199
2013-05-30	7.85	7.90	7.84	7.86	355874
2013-05-31	7.82	7.87	7.69	7.71	725614
2013-06-03	7.69	7.72	7.61	7.70	783493
2013-06-04	7.70	7.77	7.68	7.73	959680
2013-06-05	7.73	7.74	7.63	7.68	435629
2013-06-06	7.65	7.73	7.63	7.71	493903
2013-06-07	7.73	7.80	7.72	7.80	395091
2013-06-10	7.79	7.82	7.75	7.79	418610
2013-06-11	7.73	7.79	7.71	7.75	419747
2013-06-12	7.67	7.67	7.54	7.54	452722
2013-06-13	7.55	7.65	7.53	7.65	454744
2013-06-14	7.65	7.66	7.56	7.61	553387
2013-06-17	7.63	7.68	7.62	7.64	467954
2013-06-18	7.64	7.73	7.64	7.71	647192
2013-06-19	7.69	7.73	7.61	7.62	603302
2013-06-20	7.57	7.58	7.45	7.49	616611
2013-06-21	7.52	7.53	7.34	7.41	868509
2013-06-24	7.34	7.34	7.15	7.26	933114
2013-06-25	7.37	7.48	7.30	7.43	891184
2013-06-26	7.43	7.52	7.43	7.49	402995
2013-06-27	7.53	7.62	7.52	7.61	557845
2013-06-28	7.62	7.71	7.56	7.61	833237
2013-07-01	7.64	7.74	7.64	7.73	453964
2013-07-02	7.70	7.72	7.65	7.68	503679
2013-07-03	7.64	7.70	7.58	7.64	279428
2013-07-05	7.66	7.69	7.57	7.67	416862
2013-07-08	7.75	7.75	7.64	7.71	426770
2013-07-09	7.76	7.76	7.69	7.74	312479
2013-07-10	7.74	7.76	7.64	7.72	501674
2013-07-11	7.76	7.80	7.73	7.80	508143
2013-07-12	7.77	7.81	7.75	7.79	360369
2013-07-15	7.83	7.85	7.81	7.81	359212
2013-07-16	7.80	7.81	7.75	7.78	369216
2013-07-17	7.78	7.81	7.77	7.81	263431
2013-07-18	7.82	7.91	7.80	7.84	844717
2013-07-19	7.82	7.84	7.78	7.84	246430
2013-07-22	7.83	7.86	7.80	7.81	420171
2013-07-23	7.86	7.86	7.79	7.82	420485
2013-07-24	7.81	7.84	7.76	7.80	543632
2013-07-25	7.79	7.82	7.77	7.79	466907
2013-07-26	7.78	7.82	7.75	7.82	262114
2013-07-29	7.81	7.81	7.75	7.77	347342
2013-07-30	7.81	7.81	7.75	7.80	401888
2013-07-31	7.79	7.83	7.78	7.78	481004
2013-08-01	7.80	7.85	7.80	7.84	449965
2013-08-02	7.83	7.83	7.80	7.83	325422
2013-08-05	7.83	7.83	7.75	7.78	438945
2013-08-06	7.75	7.79	7.72	7.79	365156
2013-08-07	7.75	7.79	7.73	7.78	306261
2013-08-08	7.80	7.81	7.74	7.80	369222
2013-08-09	7.78	7.79	7.74	7.76	265720
2013-08-12	7.71	7.76	7.71	7.76	329913
2013-08-13	7.76	7.77	7.72	7.76	321975
2013-08-14	7.75	7.76	7.73	7.76	263463
2013-08-15	7.70	7.70	7.62	7.62	304565
2013-08-16	7.62	7.64	7.60	7.61	242139
2013-08-19	7.63	7.64	7.52	7.52	421005
2013-08-20	7.52	7.55	7.52	7.53	296322
2013-08-21	7.53	7.53	7.46	7.47	385669
2013-08-22	7.47	7.53	7.46	7.53	444345
2013-08-23	7.53	7.58	7.52	7.58	299023
2013-08-26	7.59	7.63	7.57	7.57	296213
2013-08-27	7.52	7.54	7.44	7.45	604788
2013-08-28	7.44	7.50	7.44	7.48	344968
2013-08-29	7.48	7.52	7.46	7.51	309014
2013-08-30	7.51	7.52	7.49	7.49	260819
2013-09-03	7.53	7.56	7.49	7.53	294352
2013-09-04	7.52	7.58	7.51	7.57	251373
2013-09-05	7.57	7.60	7.56	7.58	269498
2013-09-06	7.59	7.60	7.52	7.55	220735
2013-09-09	7.55	7.62	7.55	7.62	277998
2013-09-10	7.63	7.65	7.59	7.65	453322
2013-09-11	7.62	7.65	7.60	7.64	367506
2013-09-12	7.52	7.52	7.48	7.48	475126
2013-09-13	7.49	7.52	7.47	7.52	413139
2013-09-16	7.59	7.59	7.52	7.55	454288
2013-09-17	7.53	7.58	7.53	7.58	349965
2013-09-18	7.57	7.66	7.54	7.66	495732
2013-09-19	7.66	7.70	7.62	7.63	585240
2013-09-20	7.64	7.65	7.56	7.58	451256
2013-09-23	7.56	7.57	7.53	7.57	466138
2013-09-24	7.54	7.57	7.52	7.54	467785
2013-09-25	7.54	7.57	7.53	7.56	443110
2013-09-26	7.54	7.59	7.54	7.56	362604
2013-09-27	7.52	7.58	7.51	7.58	417175
2013-09-30	7.55	7.59	7.52	7.52	1376341
2013-10-01	7.52	7.59	7.52	7.55	446013
2013-10-02	7.48	7.53	7.45	7.52	749517
2013-10-03	7.49	7.53	7.43	7.43	708689
2013-10-04	7.45	7.51	7.44	7.51	615733
2013-10-07	7.46	7.49	7.44	7.45	422412
2013-10-08	7.45	7.47	7.37	7.37	673313
2013-10-09	7.37	7.41	7.35	7.36	664447
2013-10-10	7.39	7.49	7.39	7.49	357106
2013-10-11	7.49	7.55	7.48	7.53	404954
2013-10-14	7.48	7.57	7.48	7.55	236323
2013-10-15	7.52	7.55	7.50	7.50	466145
2013-10-16	7.52	7.57	7.52	7.57	674582
2013-10-17	7.55	7.64	7.54	7.63	483616
2013-10-18	7.63	7.70	7.62	7.67	547149
2013-10-21	7.68	7.71	7.68	7.68	422866
2013-10-22	7.70	7.73	7.68	7.73	543403
2013-10-23	7.70	7.72	7.65	7.71	529053
2013-10-24	7.70	7.75	7.70	7.72	390884
2013-10-25	7.74	7.75	7.70	7.73	466718
2013-10-28	7.70	7.75	7.70	7.71	551132
2013-10-29	7.73	7.76	7.72	7.76	444809
2013-10-30	7.76	7.77	7.70	7.73	496846
2013-10-31	7.73	7.78	7.71	7.72	416799
2013-11-01	7.72	7.75	7.70	7.73	413850
2013-11-04	7.73	7.75	7.72	7.75	305100
2013-11-05	7.70	7.77	7.69	7.75	396375
2013-11-06	7.76	7.80	7.75	7.80	498352
2013-11-07	7.80	7.81	7.70	7.71	490070
2013-11-08	7.70	7.77	7.66	7.77	595241
2013-11-11	7.74	7.78	7.74	7.77	340075
2013-11-12	7.74	7.76	7.72	7.75	437220
2013-11-13	7.72	7.79	7.72	7.79	465576
2013-11-14	7.81	7.84	7.79	7.84	538638
2013-11-15	7.89	7.89	7.83	7.87	571390
2013-11-18	7.85	7.88	7.82	7.85	494280
2013-11-19	7.83	7.87	7.82	7.84	551859
2013-11-20	7.84	7.87	7.81	7.83	446966
2013-11-21	7.85	7.88	7.84	7.88	430281
2013-11-22	7.87	7.89	7.86	7.89	425847
2013-11-25	7.88	7.90	7.85	7.86	464027
2013-11-26	7.85	7.88	7.85	7.85	370148
2013-11-27	7.85	7.88	7.84	7.86	247312
2013-11-29	7.87	7.89	7.86	7.86	117268
2013-12-02	7.86	7.87	7.82	7.82	367398
2013-12-03	7.82	7.84	7.78	7.80	405192
2013-12-04	7.79	7.82	7.76	7.81	449630
2013-12-05	7.78	7.80	7.76	7.78	374606
2013-12-06	7.81	7.85	7.80	7.84	645063
2013-12-09	7.84	7.85	7.79	7.84	562236
2013-12-10	7.80	7.85	7.80	7.82	576438
2013-12-11	7.82	7.83	7.73	7.74	641794
2013-12-12	7.73	7.77	7.71	7.74	595632
2013-12-13	7.76	7.77	7.73	7.76	419095
2013-12-16	7.77	7.81	7.77	7.80	565398
2013-12-17	7.79	7.80	7.76	7.79	471314
2013-12-18	7.65	7.77	7.62	7.76	779949
2013-12-19	7.76	7.80	7.74	7.80	565357
2013-12-20	7.79	7.88	7.77	7.83	772499
2013-12-23	7.90	7.90	7.86	7.87	707344
2013-12-24	7.90	7.91	7.88	7.89	226485
2013-12-26	7.90	7.96	7.90	7.96	551473
2013-12-27	7.97	7.97	7.93	7.93	319111
2013-12-30	7.92	7.95	7.89	7.92	596828
2013-12-31	7.98	7.98	7.93	7.94	931146
2014-01-02	7.95	7.95	7.89	7.95	929036
2014-01-03	7.92	7.95	7.88	7.93	890344
2014-01-06	7.96	7.97	7.90	7.90	906522
2014-01-07	7.98	8.00	7.96	7.99	702000
2014-01-08	7.97	8.00	7.96	7.99	407692
2014-01-09	7.98	7.99	7.95	7.97	355219
2014-01-10	7.96	8.00	7.95	8.00	320779
2014-01-13	7.96	8.00	7.88	7.88	553587
2014-01-14	7.88	7.93	7.88	7.90	660572
2014-01-15	7.91	7.92	7.90	7.92	516710
2014-01-16	7.93	7.93	7.91	7.91	466096
2014-01-17	7.92	7.92	7.88	7.89	465292
2014-01-21	7.92	7.95	7.90	7.93	362209
2014-01-22	7.95	7.97	7.92	7.92	580851
2014-01-23	7.91	7.92	7.85	7.88	499351
2014-01-24	7.85	7.85	7.76	7.76	513105
2014-01-27	7.77	7.78	7.67	7.73	438314
2014-01-28	7.74	7.78	7.74	7.78	380821
2014-01-29	7.72	7.74	7.68	7.70	479402
2014-01-30	7.73	7.77	7.73	7.75	567346
2014-01-31	7.69	7.75	7.67	7.69	410456
2014-02-03	7.68	7.69	7.55	7.57	706983
2014-02-04	7.57	7.61	7.56	7.60	437812
2014-02-05	7.57	7.61	7.55	7.59	361481
2014-02-06	7.61	7.66	7.61	7.65	433318
2014-02-07	7.71	7.73	7.67	7.71	623565
2014-02-10	7.69	7.71	7.67	7.70	605189
2014-02-11	7.72	7.79	7.72	7.79	798412
2014-02-12	7.78	7.82	7.75	7.76	741144
2014-02-13	7.74	7.81	7.73	7.81	559379
2014-02-14	7.80	7.84	7.79	7.82	688628
2014-02-18	7.84	7.86	7.83	7.85	673429
2014-02-19	7.82	7.86	7.78	7.78	618083
2014-02-20	7.79	7.83	7.77	7.81	677498
2014-02-21	7.84	7.84	7.80	7.81	514546
2014-02-24	7.84	7.88	7.83	7.85	499432
2014-02-25	7.86	7.86	7.82	7.84	448990
2014-02-26	7.84	7.86	7.82	7.86	282688
2014-02-27	7.86	7.89	7.84	7.88	307907
2014-02-28	7.88	7.93	7.87	7.90	450155
2014-03-03	7.86	7.87	7.82	7.84	475768
2014-03-04	7.88	7.94	7.88	7.93	343184
2014-03-05	7.92	7.95	7.92	7.94	416528
2014-03-06	7.95	7.98	7.95	7.96	352686
2014-03-07	7.97	7.98	7.93	7.96	425236
2014-03-10	7.96	7.97	7.92	7.94	502583
2014-03-11	7.94	7.97	7.90	7.91	694331
2014-03-12	7.75	7.80	7.74	7.78	441765
2014-03-13	7.79	7.82	7.71	7.75	389377
2014-03-14	7.74	7.77	7.72	7.74	285781
2014-03-17	7.74	7.80	7.74	7.78	489432
2014-03-18	7.80	7.84	7.79	7.84	342578
2014-03-19	7.83	7.84	7.78	7.78	316079
2014-03-20	7.77	7.84	7.76	7.84	489394
2014-03-21	7.86	7.89	7.83	7.85	506643
2014-03-24	7.84	7.86	7.78	7.80	319479
2014-03-25	7.81	7.87	7.81	7.87	379165
2014-03-26	7.87	7.90	7.84	7.84	397813
2014-03-27	7.85	7.86	7.82	7.85	332974
2014-03-28	7.86	7.91	7.86	7.89	395645
2014-03-31	7.94	7.97	7.93	7.94	786937
2014-04-01	7.95	7.99	7.94	7.97	603557
2014-04-02	7.98	7.98	7.93	7.95	927623
2014-04-03	7.95	7.97	7.94	7.95	415898
2014-04-04	7.97	8.00	7.89	7.90	559945
2014-04-07	7.87	7.90	7.84	7.85	610055
2014-04-08	7.85	7.90	7.84	7.89	449455
2014-04-09	7.93	7.96	7.89	7.96	854338
2014-04-10	7.96	7.97	7.85	7.88	538583
2014-04-11	7.84	7.90	7.83	7.83	464384
2014-04-14	7.88	7.90	7.85	7.89	445944
2014-04-15	7.89	7.93	7.84	7.92	620956
2014-04-16	7.94	7.99	7.93	7.98	432098
2014-04-17	7.97	8.03	7.97	8.02	444437
2014-04-21	8.00	8.03	7.98	8.00	336350
2014-04-22	8.00	8.08	8.00	8.07	575552
2014-04-23	8.07	8.08	8.02	8.05	280729
2014-04-24	8.07	8.07	8.03	8.05	331101
2014-04-25	8.04	8.04	7.99	8.01	364219
2014-04-28	8.04	8.06	7.98	8.03	392072
2014-04-29	8.04	8.08	8.04	8.08	279752
2014-04-30	8.08	8.10	8.06	8.10	376621
2014-05-01	8.08	8.12	8.07	8.08	310318
2014-05-02	8.10	8.11	8.06	8.06	318856
2014-05-05	8.06	8.09	8.04	8.07	258983
2014-05-06	8.08	8.08	8.03	8.04	304873
2014-05-07	8.07	8.08	8.01	8.07	448324
2014-05-08	8.08	8.10	8.04	8.06	401408
2014-05-09	8.05	8.09	8.03	8.08	342718
2014-05-12	8.10	8.12	8.09	8.12	444033
2014-05-13	8.12	8.13	8.10	8.12	353966
2014-05-14	8.12	8.14	8.09	8.10	602604
2014-05-15	8.10	8.11	8.06	8.07	408171
2014-05-16	8.08	8.10	8.06	8.10	312459
2014-05-19	8.06	8.13	8.06	8.13	397323
2014-05-20	8.11	8.13	8.08	8.12	322076
2014-05-21	8.13	8.19	8.13	8.16	584989
2014-05-22	8.16	8.20	8.16	8.19	441729
2014-05-23	8.20	8.21	8.16	8.17	339327
2014-05-27	8.18	8.22	8.17	8.22	483949
2014-05-28	8.22	8.27	8.21	8.27	467264
2014-05-29	8.28	8.28	8.25	8.28	507608
2014-05-30	8.27	8.31	8.26	8.28	439044
2014-06-02	8.28	8.32	8.27	8.31	357954
2014-06-03	8.29	8.34	8.29	8.33	398272
2014-06-04	8.32	8.37	8.30	8.37	726278
2014-06-05	8.36	8.39	8.32	8.39	416777
2014-06-06	8.38	8.40	8.34	8.34	309177
2014-06-09	8.33	8.36	8.33	8.34	415128
2014-06-10	8.35	8.37	8.34	8.37	433010
2014-06-11	8.34	8.35	8.32	8.34	393887
2014-06-12	8.23	8.27	8.19	8.27	975649
2014-06-13	8.28	8.30	8.21	8.24	578190
2014-06-16	8.22	8.25	8.21	8.23	473080
2014-06-17	8.21	8.25	8.21	8.21	288903
2014-06-18	8.21	8.27	8.21	8.27	289484
2014-06-19	8.29	8.35	8.28	8.34	936769
2014-06-20	8.33	8.36	8.33	8.34	568659
2014-06-23	8.33	8.36	8.28	8.29	494627
2014-06-24	8.27	8.32	8.27	8.29	423159
2014-06-25	8.28	8.35	8.27	8.28	917038
2014-06-26	8.29	8.30	8.23	8.27	856241
2014-06-27	8.26	8.36	8.26	8.36	421233
2014-06-30	8.40	8.45	8.38	8.39	735858
2014-07-01	8.39	8.41	8.37	8.41	511847
2014-07-02	8.39	8.40	8.28	8.30	823665
2014-07-03	8.29	8.36	8.29	8.34	251970
2014-07-07	8.33	8.40	8.33	8.39	496830
2014-07-08	8.38	8.39	8.36	8.39	391248
2014-07-09	8.40	8.41	8.36	8.39	340792
2014-07-10	8.35	8.38	8.32	8.37	301575
2014-07-11	8.38	8.40	8.33	8.38	316390
2014-07-14	8.41	8.43	8.38	8.39	218213
2014-07-15	8.39	8.41	8.34	8.35	287918
2014-07-16	8.39	8.42	8.38	8.42	305103
2014-07-17	8.39	8.43	8.37	8.38	498074
2014-07-18	8.37	8.42	8.37	8.41	302821
2014-07-21	8.39	8.40	8.36	8.36	289517
2014-07-22	8.37	8.42	8.37	8.41	239836
2014-07-23	8.41	8.45	8.39	8.45	572412
2014-07-24	8.45	8.47	8.42	8.44	308424
2014-07-25	8.43	8.45	8.41	8.42	236970
2014-07-28	8.44	8.45	8.39	8.42	260718
2014-07-29	8.42	8.45	8.36	8.37	463828
2014-07-30	8.40	8.41	8.35	8.37	352497
2014-07-31	8.35	8.35	8.15	8.15	543180
2014-08-01	8.16	8.22	8.05	8.06	514233
2014-08-04	8.01	8.08	8.01	8.08	278703
2014-08-05	8.06	8.07	7.97	7.98	533560
2014-08-06	7.95	7.99	7.88	7.96	461888
2014-08-07	7.99	8.02	7.96	7.99	322994
2014-08-08	8.01	8.06	7.97	8.06	212139
2014-08-11	8.08	8.14	8.08	8.14	283421
2014-08-12	8.14	8.16	8.07	8.10	341318
2014-08-13	8.11	8.17	8.09	8.16	387780
2014-08-14	8.18	8.23	8.18	8.22	308424
2014-08-15	8.25	8.26	8.17	8.21	228014
2014-08-18	8.22	8.25	8.22	8.25	247784
2014-08-19	8.27	8.29	8.26	8.29	213699
2014-08-20	8.29	8.30	8.27	8.28	352044
2014-08-21	8.31	8.37	8.31	8.37	495703
2014-08-22	8.37	8.37	8.31	8.33	222768
2014-08-25	8.35	8.37	8.34	8.35	182614
2014-08-26	8.35	8.38	8.34	8.36	325236
2014-08-27	8.35	8.38	8.35	8.37	304919
2014-08-28	8.33	8.39	8.33	8.39	426608
2014-08-29	8.39	8.44	8.37	8.43	395953
2014-09-02	8.44	8.44	8.38	8.40	345524
2014-09-03	8.41	8.42	8.38	8.39	326248
2014-09-04	8.41	8.43	8.35	8.36	342746
2014-09-05	8.31	8.38	8.31	8.37	388322
2014-09-08	8.35	8.38	8.30	8.33	308244
2014-09-09	8.34	8.35	8.28	8.30	310970
2014-09-10	8.29	8.34	8.28	8.33	494266
2014-09-11	8.28	8.29	8.24	8.28	376690
2014-09-12	8.28	8.28	8.20	8.22	197805
2014-09-15	8.24	8.26	8.21	8.25	354911
2014-09-16	8.24	8.35	8.23	8.32	436414
2014-09-17	8.32	8.34	8.29	8.30	434719
2014-09-18	8.31	8.35	8.31	8.32	340642
2014-09-19	8.33	8.35	8.30	8.32	360520
2014-09-22	8.31	8.32	8.24	8.26	319414
2014-09-23	8.23	8.27	8.22	8.23	279394
2014-09-24	8.23	8.29	8.21	8.28	321981
2014-09-25	8.28	8.28	8.18	8.20	479643
2014-09-26	8.17	8.22	8.16	8.21	338052
2014-09-29	8.16	8.23	8.16	8.22	527640
2014-09-30	8.21	8.28	8.18	8.20	638823
2014-10-01	8.17	8.18	8.10	8.11	569900
2014-10-02	8.06	8.08	7.95	8.06	919260
2014-10-03	8.12	8.16	8.11	8.14	420783
2014-10-06	8.17	8.21	8.14	8.15	441365
2014-10-07	8.11	8.16	8.09	8.10	413588
2014-10-08	8.11	8.21	8.04	8.21	439191
2014-10-09	8.21	8.22	8.10	8.11	353415
2014-10-10	7.95	8.01	7.85	7.85	529816
2014-10-13	7.85	7.88	7.66	7.66	577729
2014-10-14	7.64	7.73	7.63	7.70	814535
2014-10-15	7.60	7.64	7.27	7.60	1242316
2014-10-16	7.53	7.76	7.51	7.75	834591
2014-10-17	7.83	7.96	7.80	7.94	475972
2014-10-20	7.90	7.96	7.89	7.93	332379
2014-10-21	7.97	8.13	7.94	8.13	698990
2014-10-22	8.14	8.16	8.06	8.08	455892
2014-10-23	8.15	8.17	8.13	8.16	365652
2014-10-24	8.16	8.20	8.15	8.20	285971
2014-10-27	8.18	8.20	8.14	8.20	252211
2014-10-28	8.24	8.29	8.22	8.28	486254
2014-10-29	8.30	8.32	8.24	8.29	392184
2014-10-30	8.22	8.36	8.22	8.29	438593
2014-10-31	8.44	8.44	8.33	8.35	681230
2014-11-03	8.40	8.47	8.36	8.44	1016829
2014-11-04	8.39	8.40	8.33	8.39	465461
2014-11-05	8.45	8.45	8.37	8.43	470650
2014-11-06	8.43	8.46	8.40	8.46	328795
2014-11-07	8.45	8.45	8.39	8.42	416198
2014-11-10	8.43	8.43	8.35	8.37	465248
2014-11-11	8.37	8.47	8.35	8.47	388721
2014-11-12	8.41	8.41	8.33	8.33	436539
2014-11-13	8.35	8.38	8.35	8.38	100898
2014-11-14	8.38	8.39	8.34	8.37	363935
2014-11-17	8.34	8.37	8.32	8.35	206644
2014-11-18	8.34	8.40	8.34	8.40	269094
2014-11-19	8.37	8.38	8.35	8.37	382656
2014-11-20	8.36	8.38	8.35	8.36	463109
2014-11-21	8.41	8.42	8.34	8.34	705581
2014-11-24	8.37	8.38	8.36	8.37	678283
2014-11-25	8.38	8.39	8.36	8.38	384168
2014-11-26	8.38	8.39	8.36	8.39	409199
2014-11-28	8.39	8.40	8.37	8.40	230676
2014-12-01	8.35	8.37	8.31	8.32	452189
2014-12-02	8.32	8.36	8.32	8.35	450429
2014-12-03	8.35	8.40	8.35	8.38	300426
2014-12-04	8.38	8.39	8.35	8.37	284823
2014-12-05	8.39	8.40	8.35	8.40	425719
2014-12-08	8.37	8.40	8.35	8.35	307485
2014-12-09	8.30	8.31	8.22	8.28	371802
2014-12-10	8.29	8.29	8.18	8.20	463229
2014-12-11	8.22	8.33	8.22	8.28	399953
2014-12-12	8.26	8.28	8.14	8.16	376951
2014-12-15	8.19	8.19	8.01	8.01	444113
2014-12-16	7.97	8.09	7.96	7.98	610977
2014-12-17	7.99	8.13	7.98	8.13	409819
2014-12-18	8.23	8.23	8.14	8.22	521192
2014-12-19	8.20	8.29	8.20	8.26	346362
2014-12-22	8.26	8.32	8.22	8.30	358064
2014-12-23	8.32	8.34	8.28	8.29	364523
2014-12-24	8.31	8.34	8.30	8.33	217784
2014-12-26	8.32	8.35	8.30	8.34	246737
2014-12-29	8.32	8.33	8.21	8.21	494634
2014-12-30	8.20	8.23	8.19	8.20	632148
2014-12-31	8.25	8.26	8.12	8.12	1217934
2015-01-02	8.17	8.19	8.09	8.12	552439
2015-01-05	8.10	8.10	7.97	8.02	510613
2015-01-06	8.06	8.10	7.94	8.00	478250
2015-01-07	8.05	8.15	8.05	8.12	452945
2015-01-08	8.20	8.26	8.19	8.24	413028
2015-01-09	8.27	8.27	8.18	8.23	294537
2015-01-12	8.22	8.22	8.14	8.18	336578
2015-01-13	8.19	8.20	8.05	8.07	317951
2015-01-14	8.02	8.03	7.94	8.00	491651
2015-01-15	8.04	8.04	7.97	8.01	437773
2015-01-16	8.00	8.02	7.97	8.01	661121
2015-01-20	8.07	8.07	8.00	8.03	425957
2015-01-21	8.01	8.07	8.00	8.04	386007
2015-01-22	8.09	8.12	8.03	8.10	620072
2015-01-23	8.09	8.13	8.09	8.10	466263
2015-01-26	8.10	8.11	8.06	8.08	387232
2015-01-27	8.04	8.08	7.99	8.06	505948
2015-01-28	8.06	8.09	7.94	7.95	479200
2015-01-29	7.96	8.03	7.92	8.03	692163
2015-01-30	8.02	8.08	7.99	8.02	916162
2015-02-02	7.97	8.00	7.88	7.91	959388
2015-02-03	7.96	8.02	7.95	7.99	570316
2015-02-04	7.97	8.07	7.97	8.04	526405
2015-02-05	8.06	8.10	8.05	8.09	426836
2015-02-06	8.09	8.14	8.08	8.14	542167
2015-02-09	8.12	8.14	8.10	8.10	363828
2015-02-10	8.14	8.19	8.12	8.19	400029
2015-02-11	8.15	8.15	8.08	8.10	471984
2015-02-12	8.14	8.18	8.13	8.18	436031
2015-02-13	8.17	8.18	8.14	8.17	293894
2015-02-17	8.14	8.19	8.14	8.19	322044
2015-02-18	8.17	8.21	8.16	8.21	307488
2015-02-19	8.20	8.22	8.16	8.17	337198
2015-02-20	8.17	8.22	8.14	8.22	383596
2015-02-23	8.22	8.26	8.16	8.19	602535
2015-02-24	8.22	8.28	8.19	8.27	322131
2015-02-25	8.28	8.33	8.24	8.25	408803
2015-02-26	8.25	8.28	8.25	8.28	499304
2015-02-27	8.32	8.35	8.29	8.33	413320
2015-03-02	8.31	8.35	8.29	8.31	348985
2015-03-03	8.31	8.34	8.30	8.34	296667
2015-03-04	8.33	8.36	8.30	8.35	375148
2015-03-05	8.35	8.38	8.34	8.36	297169
2015-03-06	8.31	8.35	8.27	8.30	383594
2015-03-09	8.33	8.33	8.28	8.28	479261
2015-03-10	8.25	8.26	8.20	8.16	387611
2015-03-11	8.18	8.19	8.16	8.16	335149
2015-03-12	8.19	8.24	8.18	8.21	370832
2015-03-13	8.21	8.22	8.14	8.17	309143
2015-03-16	8.20	8.26	8.20	8.22	299224
2015-03-17	8.20	8.24	8.19	8.24	299525
2015-03-18	8.22	8.29	8.21	8.21	501217
2015-03-19	8.22	8.25	8.21	8.23	304192
2015-03-20	8.25	8.30	8.24	8.26	349654
2015-03-23	8.28	8.33	8.28	8.29	330166
2015-03-24	8.30	8.31	8.22	8.23	402368
2015-03-25	8.26	8.26	8.19	8.19	362905
2015-03-26	8.19	8.20	8.15	8.18	460843
2015-03-27	8.19	8.21	8.17	8.18	222387
2015-03-30	8.20	8.28	8.20	8.26	455908
2015-03-31	8.27	8.28	8.21	8.21	534892
2015-04-01	8.20	8.22	8.16	8.19	364070
2015-04-02	8.11	8.18	8.11	8.16	409524
2015-04-06	8.12	8.25	8.12	8.20	349213
2015-04-07	8.20	8.29	8.20	8.25	461105
2015-04-08	8.27	8.28	8.22	8.24	404026
2015-04-09	8.24	8.29	8.23	8.29	215270
2015-04-10	8.29	8.31	8.28	8.30	291701
2015-04-13	8.27	8.29	8.21	8.21	314083
2015-04-14	8.21	8.23	8.18	8.20	386242
2015-04-15	8.24	8.27	8.23	8.23	395058
2015-04-16	8.24	8.25	8.21	8.21	298962
2015-04-17	8.17	8.19	8.14	8.17	362960
2015-04-20	8.18	8.24	8.17	8.20	324786
2015-04-21	8.24	8.24	8.20	8.21	323676
2015-04-22	8.24	8.29	8.23	8.28	397922
2015-04-23	8.28	8.32	8.26	8.29	355638
2015-04-24	8.32	8.32	8.20	8.24	691943
2015-04-27	8.26	8.27	8.21	8.22	368143
2015-04-28	8.23	8.26	8.19	8.25	411015
2015-04-29	8.24	8.27	8.19	8.25	504109
2015-04-30	8.25	8.27	8.18	8.20	447770
2015-05-01	8.23	8.29	8.21	8.27	294707
2015-05-04	8.28	8.30	8.25	8.26	347839
2015-05-05	8.26	8.28	8.23	8.27	435236
2015-05-06	8.28	8.28	8.19	8.20	351117
2015-05-07	8.19	8.23	8.18	8.21	272660
2015-05-08	8.27	8.31	8.26	8.30	269574
2015-05-11	8.29	8.30	8.27	8.27	282759
2015-05-12	8.25	8.30	8.22	8.29	479993
2015-05-13	8.27	8.28	8.26	8.27	308596
2015-05-14	8.30	8.30	8.27	8.28	254033
2015-05-15	8.30	8.30	8.25	8.27	254646
2015-05-18	8.26	8.28	8.22	8.23	510012
2015-05-19	8.23	8.29	8.23	8.24	406442
2015-05-20	8.26	8.28	8.25	8.26	293173
2015-05-21	8.27	8.29	8.24	8.27	380835
2015-05-22	8.27	8.27	8.22	8.24	322685
2015-05-26	8.24	8.24	8.15	8.15	321394
2015-05-27	8.18	8.25	8.18	8.25	305519
2015-05-28	8.23	8.26	8.20	8.26	290648
2015-05-29	8.28	8.28	8.21	8.25	495167
2015-06-01	8.25	8.26	8.17	8.18	779859
2015-06-02	8.17	8.21	8.15	8.19	371852
2015-06-03	8.20	8.22	8.17	8.17	344484
2015-06-04	8.16	8.16	8.06	8.10	566469
2015-06-05	8.08	8.10	8.05	8.09	327639
2015-06-08	8.06	8.09	8.06	8.06	277758
2015-06-09	8.04	8.07	8.03	8.04	394450
2015-06-10	8.05	8.12	8.04	8.09	386083
2015-06-11	8.08	8.13	8.05	8.05	481451
2015-06-12	8.05	8.08	8.03	8.05	298966
2015-06-15	8.02	8.04	8.00	8.04	328220
2015-06-16	8.03	8.06	8.01	8.05	207591
2015-06-17	8.05	8.08	8.03	8.06	261488
2015-06-18	8.09	8.16	8.07	8.16	399478
2015-06-19	8.14	8.16	8.11	8.13	208456
2015-06-22	8.15	8.17	8.13	8.13	211078
2015-06-23	8.14	8.17	8.10	8.11	274323
2015-06-24	8.10	8.14	8.07	8.07	256639
2015-06-25	8.10	8.10	8.04	8.07	308084
2015-06-26	8.07	8.08	8.02	8.03	162356
2015-06-29	8.00	8.00	7.91	7.92	445165
2015-06-30	8.00	8.01	7.92	7.98	566176
2015-07-01	8.03	8.04	7.97	8.02	303443
2015-07-02	8.01	8.02	7.91	7.97	406098
2015-07-06	7.92	7.96	7.89	7.95	218435
2015-07-07	7.98	8.01	7.87	8.01	401775
2015-07-08	7.96	7.96	7.89	7.92	236851
2015-07-09	8.01	8.01	7.91	7.93	230724
2015-07-10	8.00	8.02	7.96	8.01	278243
2015-07-13	8.00	8.03	7.99	8.02	251211
2015-07-14	8.01	8.07	8.01	8.05	275036
2015-07-15	8.05	8.08	8.00	8.01	316363
2015-07-16	8.07	8.11	8.07	8.10	383731
2015-07-17	8.10	8.10	8.07	8.09	209041
2015-07-20	8.09	8.09	8.04	8.04	270036
2015-07-21	8.05	8.05	8.01	8.05	191011
2015-07-22	8.00	8.03	8.00	8.01	227449
2015-07-23	8.03	8.05	7.98	8.00	272353
2015-07-24	8.00	8.00	7.87	7.91	294483
2015-07-27	7.84	7.88	7.80	7.85	351937
2015-07-28	7.87	7.97	7.84	7.97	340561
2015-07-29	7.98	8.03	7.96	8.03	209661
2015-07-30	8.01	8.03	7.98	8.03	340410
2015-07-31	8.07	8.07	7.97	8.01	623155
2015-08-03	8.00	8.03	7.95	8.00	306740
2015-08-04	8.00	8.04	7.99	8.04	319954
2015-08-05	8.06	8.06	8.01	8.04	322125
2015-08-06	8.04	8.04	7.91	7.94	416207
2015-08-07	7.92	7.94	7.83	7.83	506449
2015-08-10	7.87	7.91	7.87	7.90	442371
2015-08-11	7.83	7.88	7.82	7.87	375720
2015-08-12	7.80	7.87	7.77	7.87	371534
2015-08-13	7.85	7.87	7.83	7.85	309395
2015-08-14	7.83	7.88	7.82	7.88	191200
2015-08-17	7.87	7.89	7.83	7.87	258138
2015-08-18	7.85	7.89	7.84	7.84	298010
2015-08-19	7.85	7.85	7.79	7.83	340845
2015-08-20	7.76	7.79	7.70	7.72	381221
2015-08-21	7.66	7.68	7.47	7.49	788986
2015-08-24	7.04	7.33	6.71	7.16	1284344
2015-08-25	7.26	7.41	7.23	7.25	738798
2015-08-26	7.30	7.35	7.19	7.32	577188
2015-08-27	7.42	7.47	7.36	7.46	534764
2015-08-28	7.38	7.42	7.36	7.41	377901
2015-08-31	7.41	7.41	7.37	7.41	454209
2015-09-01	7.20	7.38	7.20	7.34	491225
2015-09-02	7.39	7.40	7.30	7.36	333369
2015-09-03	7.43	7.46	7.37	7.39	322747
2015-09-04	7.34	7.35	7.29	7.32	273848
2015-09-08	7.39	7.41	7.35	7.36	273259
2015-09-09	7.43	7.44	7.23	7.25	1264613
2015-09-10	7.18	7.27	7.18	7.23	1698724
2015-09-11	7.15	7.18	7.14	7.16	686733
2015-09-14	7.15	7.17	7.11	7.13	661123
2015-09-15	7.14	7.22	7.13	7.21	659612
2015-09-16	7.24	7.31	7.21	7.26	954522
2015-09-17	7.26	7.34	7.25	7.30	583141
2015-09-18	7.19	7.28	7.18	7.27	710217
2015-09-21	7.27	7.33	7.25	7.29	864632
2015-09-22	7.16	7.19	7.12	7.19	1048665
2015-09-23	7.19	7.21	7.13	7.19	537870
2015-09-24	7.17	7.26	7.12	7.26	979912
2015-09-25	7.28	7.30	7.19	7.24	470740
2015-09-28	7.19	7.20	7.06	7.09	389089
2015-09-29	7.08	7.11	6.98	7.10	600010
2015-09-30	7.17	7.20	7.10	7.20	923474
2015-10-01	7.19	7.20	7.10	7.18	377549
2015-10-02	7.07	7.23	7.04	7.23	534722
2015-10-05	7.24	7.34	7.24	7.34	476682
2015-10-06	7.31	7.38	7.29	7.38	524095
2015-10-07	7.38	7.47	7.35	7.45	853392
2015-10-08	7.42	7.49	7.39	7.49	398633
2015-10-09	7.48	7.49	7.45	7.49	265506
2015-10-12	7.46	7.49	7.45	7.48	258647
2015-10-13	7.39	7.45	7.38	7.45	506471
2015-10-14	7.41	7.42	7.35	7.39	478624
2015-10-15	7.39	7.45	7.38	7.45	345542
2015-10-16	7.43	7.51	7.43	7.51	328225
2015-10-19	7.48	7.52	7.48	7.52	221133
2015-10-20	7.52	7.56	7.50	7.52	417591
2015-10-21	7.53	7.55	7.50	7.51	319495
2015-10-22	7.56	7.66	7.56	7.66	519561
2015-10-23	7.68	7.73	7.65	7.69	357980
2015-10-26	7.67	7.67	7.58	7.60	481411
2015-10-27	7.58	7.61	7.56	7.57	333296
2015-10-28	7.55	7.63	7.55	7.62	362002
2015-10-29	7.60	7.68	7.60	7.68	327155
2015-10-30	7.71	7.71	7.64	7.65	579514
2015-11-02	7.63	7.67	7.63	7.66	620421
2015-11-03	7.63	7.71	7.63	7.71	397063
2015-11-04	7.71	7.73	7.68	7.71	417026
2015-11-05	7.72	7.73	7.66	7.71	640009
2015-11-06	7.70	7.72	7.65	7.69	344340
2015-11-09	7.65	7.69	7.57	7.62	385253
2015-11-10	7.58	7.64	7.58	7.63	258621
2015-11-11	7.62	7.65	7.59	7.61	277472
2015-11-12	7.50	7.53	7.45	7.45	358343
2015-11-13	7.43	7.45	7.40	7.43	385679
2015-11-16	7.40	7.49	7.40	7.49	418729
2015-11-17	7.49	7.54	7.48	7.50	341317
2015-11-18	7.49	7.58	7.49	7.58	416784
2015-11-19	7.55	7.59	7.54	7.58	347507
2015-11-20	7.60	7.63	7.57	7.58	253276
2015-11-23	7.60	7.62	7.53	7.55	443308
2015-11-24	7.52	7.61	7.52	7.60	398470
2015-11-25	7.60	7.62	7.57	7.61	247676
2015-11-27	7.59	7.63	7.58	7.63	130493
2015-11-30	7.66	7.66	7.56	7.57	478265
2015-12-01	7.58	7.64	7.58	7.64	530116
2015-12-02	7.64	7.65	7.55	7.56	457687
2015-12-03	7.58	7.58	7.48	7.48	391372
2015-12-04	7.47	7.59	7.47	7.58	423372
2015-12-07	7.53	7.57	7.51	7.56	457703
2015-12-08	7.47	7.55	7.45	7.55	1002869
2015-12-09	7.54	7.60	7.48	7.49	800894
2015-12-10	7.49	7.55	7.49	7.50	351087
2015-12-11	7.44	7.46	7.37	7.39	502407
2015-12-14	7.36	7.39	7.31	7.36	608893
2015-12-15	7.37	7.46	7.36	7.45	544214
2015-12-16	7.42	7.56	7.41	7.54	500359
2015-12-17	7.56	7.56	7.51	7.51	449219
2015-12-18	7.51	7.51	7.45	7.46	661187
2015-12-21	7.51	7.51	7.43	7.48	379123
2015-12-22	7.50	7.58	7.46	7.56	694016
2015-12-23	7.59	7.67	7.58	7.65	456893
2015-12-24	7.66	7.71	7.63	7.70	257289
2015-12-28	7.69	7.70	7.64	7.66	861089
2015-12-29	7.70	7.74	7.68	7.71	346830
2015-12-30	7.71	7.71	7.67	7.70	431903
2015-12-31	7.70	7.70	7.59	7.61	930128
2016-01-04	7.46	7.50	7.38	7.48	724430
2016-01-05	7.51	7.54	7.48	7.49	414120
2016-01-06	7.44	7.49	7.42	7.43	750940
2016-01-07	7.31	7.38	7.28	7.30	603186
2016-01-08	7.31	7.32	7.23	7.23	839191
2016-01-11	7.23	7.26	7.06	7.14	1042371
2016-01-12	7.19	7.24	7.08	7.12	649948
2016-01-13	7.13	7.14	6.93	6.93	580388
2016-01-14	6.93	7.05	6.89	7.00	576939
2016-01-15	6.86	6.90	6.78	6.86	1054591
2016-01-19	6.92	6.96	6.78	6.80	691021
2016-01-20	6.75	6.76	6.42	6.60	1059782
2016-01-21	6.64	6.78	6.62	6.70	594891
2016-01-22	6.79	6.88	6.79	6.88	417243
2016-01-25	6.88	6.88	6.74	6.74	583127
2016-01-26	6.78	6.90	6.78	6.90	406734
2016-01-27	6.89	6.94	6.80	6.85	420837
2016-01-28	6.95	7.09	6.87	7.09	1317330
2016-01-29	7.14	7.25	7.09	7.25	911168
2016-02-01	7.18	7.24	7.16	7.23	308151
2016-02-02	7.17	7.18	7.06	7.10	466877
2016-02-03	7.12	7.16	7.01	7.14	455673
2016-02-04	7.14	7.20	7.10	7.16	527908
2016-02-05	7.13	7.13	7.00	7.02	547848
2016-02-08	6.96	6.97	6.88	6.91	606806
2016-02-09	6.80	6.93	6.77	6.89	431096
2016-02-10	6.94	6.97	6.91	6.92	358549
2016-02-11	6.78	6.78	6.70	6.78	608826
2016-02-12	6.80	6.86	6.77	6.86	436086
2016-02-16	6.96	6.99	6.88	6.99	427156
2016-02-17	7.06	7.12	7.02	7.12	520762
2016-02-18	7.13	7.13	7.06	7.07	370668
2016-02-19	7.03	7.06	7.00	7.04	391089
2016-02-22	7.07	7.15	7.07	7.11	583136
2016-02-23	7.10	7.12	7.06	7.07	298136
2016-02-24	7.01	7.14	6.97	7.14	387395
2016-02-25	7.11	7.18	7.08	7.18	376998
2016-02-26	7.20	7.21	7.15	7.18	390600
2016-02-29	7.22	7.25	7.15	7.17	567939
2016-03-01	7.22	7.29	7.20	7.29	446321
2016-03-02	7.26	7.38	7.25	7.38	481815
2016-03-03	7.39	7.40	7.34	7.39	683501
2016-03-04	7.39	7.44	7.38	7.41	493169
2016-03-07	7.39	7.42	7.37	7.39	276328
2016-03-08	7.36	7.38	7.30	7.31	343513
2016-03-09	7.33	7.37	7.31	7.32	425361
2016-03-10	7.36	7.37	7.28	7.30	312900
2016-03-11	7.35	7.43	7.35	7.43	304075
2016-03-14	7.42	7.44	7.40	7.40	253830
2016-03-15	7.35	7.38	7.34	7.35	445863
2016-03-16	7.33	7.39	7.33	7.37	579523
2016-03-17	7.39	7.43	7.36	7.40	591063
2016-03-18	7.43	7.45	7.40	7.43	344828
2016-03-21	7.41	7.46	7.41	7.46	388589
2016-03-22	7.44	7.48	7.42	7.42	462592
2016-03-23	7.41	7.46	7.37	7.38	374644
2016-03-24	7.36	7.38	7.32	7.35	484895
2016-03-28	7.37	7.41	7.37	7.39	464867
2016-03-29	7.39	7.50	7.38	7.49	925240
2016-03-30	7.50	7.54	7.48	7.48	565035
2016-03-31	7.52	7.56	7.50	7.54	837048
2016-04-01	7.53	7.58	7.51	7.58	546423
2016-04-04	7.54	7.57	7.44	7.51	553093
2016-04-05	7.48	7.48	7.41	7.45	496913
2016-04-06	7.47	7.51	7.46	7.51	323900
2016-04-07	7.50	7.50	7.43	7.46	526307
2016-04-08	7.50	7.52	7.42	7.46	434735
2016-04-11	7.49	7.50	7.44	7.46	267258
2016-04-12	7.47	7.51	7.45	7.46	337152
2016-04-13	7.49	7.52	7.48	7.51	374865
2016-04-14	7.50	7.56	7.49	7.56	349008
2016-04-15	7.54	7.58	7.53	7.57	318489
2016-04-18	7.52	7.60	7.52	7.60	482300
2016-04-19	7.60	7.63	7.58	7.61	471482
2016-04-20	7.62	7.64	7.60	7.62	393357
2016-04-21	7.63	7.65	7.59	7.59	372627
2016-04-22	7.60	7.64	7.60	7.64	285871
2016-04-25	7.63	7.65	7.61	7.62	312628
2016-04-26	7.65	7.67	7.61	7.65	391076
2016-04-27	7.65	7.67	7.64	7.66	319416
2016-04-28	7.63	7.69	7.62	7.63	370154
2016-04-29	7.64	7.64	7.55	7.57	542968
2016-05-02	7.59	7.64	7.59	7.62	424942
2016-05-03	7.58	7.60	7.55	7.58	331975
2016-05-04	7.55	7.58	7.55	7.57	373990
2016-05-05	7.57	7.59	7.55	7.55	323511
2016-05-06	7.52	7.59	7.52	7.59	336067
2016-05-09	7.59	7.60	7.55	7.56	290439
2016-05-10	7.58	7.63	7.58	7.62	392361
2016-05-11	7.59	7.62	7.56	7.58	408119
2016-05-12	7.55	7.58	7.50	7.53	285731
2016-05-13	7.55	7.56	7.50	7.53	389463
2016-05-16	7.52	7.59	7.51	7.59	403032
2016-05-17	7.58	7.58	7.52	7.56	470033
2016-05-18	7.55	7.58	7.52	7.55	411417
2016-05-19	7.54	7.56	7.49	7.55	818053
2016-05-20	7.56	7.59	7.53	7.54	448107
2016-05-23	7.56	7.57	7.54	7.56	356664
2016-05-24	7.58	7.74	7.57	7.69	878845
2016-05-25	7.72	7.84	7.69	7.74	1059066
2016-05-26	7.75	7.76	7.72	7.74	337392
2016-05-27	7.75	7.78	7.74	7.76	389353
2016-05-31	7.80	7.82	7.75	7.78	563231
2016-06-01	7.73	7.81	7.73	7.78	390581
2016-06-02	7.78	7.83	7.77	7.82	421172
2016-06-03	7.79	7.84	7.75	7.84	515126
2016-06-06	7.85	7.88	7.81	7.88	448453
2016-06-07	7.89	7.89	7.78	7.81	643744
2016-06-08	7.82	7.85	7.79	7.83	407937
2016-06-09	7.84	7.88	7.83	7.88	671562
2016-06-10	7.87	7.87	7.79	7.82	587062
2016-06-13	7.75	7.77	7.67	7.67	385762
2016-06-14	7.67	7.70	7.61	7.62	299883
2016-06-15	7.63	7.69	7.63	7.65	504007
2016-06-16	7.62	7.63	7.56	7.62	391176
2016-06-17	7.63	7.68	7.63	7.66	269988
2016-06-20	7.72	7.77	7.72	7.73	434915
2016-06-21	7.77	7.77	7.73	7.73	305783
2016-06-22	7.77	7.80	7.75	7.76	279863
2016-06-23	7.83	7.86	7.82	7.82	437225
2016-06-24	7.59	7.70	7.54	7.63	783957
2016-06-27	7.57	7.57	7.50	7.52	677433
2016-06-28	7.59	7.63	7.57	7.61	562815
2016-06-29	7.73	7.80	7.72	7.80	733059
2016-06-30	7.85	7.89	7.81	7.88	673607
2016-07-01	7.88	7.93	7.86	7.93	378446
2016-07-05	7.87	7.89	7.75	7.86	534068
2016-07-06	7.84	7.89	7.80	7.84	572082
2016-07-07	7.86	7.90	7.83	7.87	435225
2016-07-08	7.92	7.99	7.91	7.98	387945
2016-07-11	8.00	8.00	7.91	7.92	432026
2016-07-12	7.95	7.98	7.94	7.93	477302
2016-07-13	7.95	7.97	7.94	7.96	329613
2016-07-14	7.98	8.00	7.93	7.94	478039
2016-07-15	7.94	7.98	7.91	7.94	394166
2016-07-18	7.94	8.00	7.94	7.97	352897
2016-07-19	7.95	7.99	7.94	7.98	341516
2016-07-20	7.99	8.04	7.98	8.04	379199
2016-07-21	8.01	8.04	7.99	8.04	436988
2016-07-22	8.04	8.04	8.02	8.02	338219
2016-07-25	8.04	8.04	8.01	8.04	310841
2016-07-26	8.04	8.06	8.02	8.04	360895
2016-07-27	8.07	8.08	8.03	8.03	367868
2016-07-28	8.02	8.05	8.02	8.05	292495
2016-07-29	8.07	8.07	8.03	8.05	347288
2016-08-01	8.05	8.07	8.02	8.03	331692
2016-08-02	8.04	8.04	7.94	7.96	332560
2016-08-03	7.97	7.99	7.93	7.98	344203
2016-08-04	8.00	8.04	7.98	8.03	455660
2016-08-05	8.03	8.08	8.03	8.06	367292
2016-08-08	8.08	8.09	8.06	8.07	352770
2016-08-09	8.06	8.09	8.05	8.07	307644
2016-08-10	8.09	8.09	8.04	7.99	448523
2016-08-11	8.01	8.04	7.99	8.04	332303
2016-08-12	8.04	8.04	8.01	8.01	224981
2016-08-15	8.04	8.04	8.02	8.03	295411
2016-08-16	8.03	8.03	7.98	8.03	355160
2016-08-17	8.05	8.08	8.03	8.08	373596
2016-08-18	8.08	8.10	8.05	8.07	292007
2016-08-19	8.07	8.07	8.04	8.05	262178
2016-08-22	8.05	8.06	8.03	8.05	266384
2016-08-23	8.09	8.09	8.02	8.03	475214
2016-08-24	8.06	8.06	7.98	8.00	743661
2016-08-25	8.02	8.03	7.95	7.96	700543
2016-08-26	7.99	8.02	7.94	7.99	472461
2016-08-29	8.00	8.04	7.98	8.03	275376
2016-08-30	8.04	8.05	8.02	8.04	497851
2016-08-31	8.05	8.06	8.01	8.04	512508
2016-09-01	8.02	8.05	7.97	8.00	367420
2016-09-02	8.01	8.05	8.01	8.04	264769
2016-09-06	8.04	8.08	8.03	8.07	309408
2016-09-07	8.07	8.07	8.02	8.06	348950
2016-09-08	8.03	8.06	8.02	8.05	308903
2016-09-09	8.01	8.01	7.85	7.85	667971
2016-09-12	7.84	7.97	7.80	7.92	402254
2016-09-13	7.88	7.88	7.77	7.81	428615
2016-09-14	7.82	7.83	7.76	7.78	343535
2016-09-15	7.75	7.88	7.75	7.86	358483
2016-09-16	7.85	7.85	7.80	7.85	310065
2016-09-19	7.85	7.89	7.83	7.83	332744
2016-09-20	7.88	7.88	7.84	7.86	377698
2016-09-21	7.90	7.93	7.86	7.93	328812
2016-09-22	7.96	8.01	7.95	8.00	514423
2016-09-23	7.97	7.97	7.94	7.95	248912
2016-09-26	7.92	7.92	7.85	7.85	399307
2016-09-27	7.87	7.89	7.84	7.89	483248
2016-09-28	7.89	7.91	7.87	7.90	527563
2016-09-29	7.71	7.93	7.71	7.86	546387
2016-09-30	7.91	7.92	7.89	7.89	433934
2016-10-03	7.90	7.92	7.84	7.84	502731
2016-10-04	7.85	7.86	7.79	7.79	647285
2016-10-05	7.82	7.86	7.79	7.83	511552
2016-10-06	7.83	7.86	7.82	7.84	320428
2016-10-07	7.86	7.87	7.82	7.84	453150
2016-10-10	7.85	7.89	7.85	7.87	210032
2016-10-11	7.87	7.87	7.78	7.74	301935
2016-10-12	7.76	7.79	7.74	7.74	302139
2016-10-13	7.68	7.70	7.51	7.64	1055745
2016-10-14	7.69	7.70	7.62	7.62	395184
2016-10-17	7.61	7.63	7.52	7.55	594967
2016-10-18	7.60	7.65	7.60	7.65	344669
2016-10-19	7.66	7.71	7.64	7.69	371448
2016-10-20	7.66	7.70	7.65	7.69	257034
2016-10-21	7.66	7.71	7.64	7.70	309944
2016-10-24	7.70	7.74	7.70	7.71	304394
2016-10-25	7.71	7.74	7.69	7.73	239801
2016-10-26	7.73	7.77	7.72	7.75	516875
2016-10-27	7.79	7.80	7.70	7.71	260153
2016-10-28	7.69	7.73	7.66	7.70	313160
2016-10-31	7.73	7.73	7.69	7.72	426978
2016-11-01	7.68	7.72	7.61	7.62	501119
2016-11-02	7.56	7.63	7.50	7.50	477164
2016-11-03	7.50	7.55	7.47	7.48	301907
2016-11-04	7.48	7.50	7.42	7.42	430844
2016-11-07	7.48	7.59	7.48	7.58	437913
2016-11-08	7.59	7.64	7.56	7.59	377423
2016-11-09	7.49	7.71	7.48	7.66	487574
2016-11-10	7.72	7.79	7.65	7.77	432854
2016-11-11	7.74	7.77	7.69	7.75	265440
2016-11-14	7.82	7.86	7.75	7.80	623739
2016-11-15	7.77	7.90	7.77	7.90	399960
2016-11-16	7.88	7.96	7.84	7.94	481863
2016-11-17	7.92	8.00	7.92	7.93	294102
2016-11-18	7.96	7.98	7.88	7.88	789454
2016-11-21	7.94	7.95	7.90	7.91	576168
2016-11-22	7.96	8.00	7.94	7.99	420971
2016-11-23	7.96	8.01	7.96	7.99	315854
2016-11-25	8.00	8.05	7.99	8.03	213309
2016-11-28	8.03	8.04	7.99	8.00	301195
2016-11-29	7.99	8.03	7.94	7.96	604719
2016-11-30	8.03	8.05	7.98	7.99	523750
2016-12-01	7.99	8.05	7.98	8.01	463771
2016-12-02	8.00	8.05	7.98	7.98	372264
2016-12-05	8.03	8.04	7.99	7.99	541105
2016-12-06	7.99	8.05	7.98	8.05	410044
2016-12-07	8.01	8.10	8.01	8.10	487120
2016-12-08	8.11	8.11	8.03	8.08	606977
2016-12-09	8.07	8.10	8.05	8.10	592707
2016-12-12	8.11	8.12	8.08	8.12	528112
2016-12-13	8.13	8.19	8.11	8.18	586482
2016-12-14	8.15	8.16	8.11	8.10	542175
2016-12-15	8.12	8.17	8.09	8.12	705579
2016-12-16	8.16	8.17	8.13	8.15	570377
2016-12-19	8.16	8.17	8.13	8.14	230127
2016-12-20	8.15	8.21	8.15	8.18	406689
2016-12-21	8.18	8.23	8.17	8.20	356000
2016-12-22	8.20	8.24	8.17	8.17	439233
2016-12-23	8.20	8.22	8.17	8.20	308068
2016-12-27	8.23	8.25	8.21	8.22	282632
2016-12-28	8.24	8.24	8.07	8.10	819479
2016-12-29	8.10	8.14	8.06	8.10	469616
2016-12-30	8.15	8.17	8.10	8.15	432412
2017-01-03	8.15	8.20	8.14	8.18	441781
2017-01-04	8.16	8.26	8.15	8.21	607233
2017-01-05	8.15	8.20	8.13	8.18	676679
2017-01-06	8.19	8.24	8.19	8.22	319832
2017-01-09	8.20	8.22	8.18	8.18	362874
2017-01-10	8.21	8.21	8.19	8.14	319849
2017-01-11	8.17	8.20	8.13	8.17	415281
2017-01-12	8.16	8.19	8.14	8.15	435275
2017-01-13	8.17	8.21	8.17	8.19	294588
2017-01-17	8.20	8.21	8.16	8.17	512775
2017-01-18	8.16	8.20	8.15	8.18	319662
2017-01-19	8.18	8.20	8.16	8.20	347529
2017-01-20	8.19	8.20	8.17	8.18	273514
2017-01-23	8.19	8.19	8.15	8.18	320071
2017-01-24	8.18	8.19	8.13	8.19	445329
2017-01-25	8.23	8.26	8.21	8.26	380991
2017-01-26	8.24	8.28	8.24	8.26	380500
2017-01-27	8.26	8.27	8.21	8.24	374706
2017-01-30	8.24	8.26	8.18	8.24	540361
2017-01-31	8.24	8.26	8.20	8.26	446032
2017-02-01	8.26	8.30	8.25	8.29	412770
2017-02-02	8.25	8.28	8.24	8.27	351899
2017-02-03	8.28	8.31	8.27	8.31	446593
2017-02-06	8.30	8.31	8.28	8.31	279196
2017-02-07	8.30	8.34	8.21	8.24	791750
2017-02-08	8.26	8.27	8.22	8.27	533712
2017-02-09	8.30	8.35	8.27	8.34	549277
2017-02-10	8.35	8.40	8.32	8.40	553207
2017-02-13	8.38	8.39	8.36	8.36	495319
2017-02-14	8.36	8.39	8.34	8.37	370373
2017-02-15	8.37	8.42	8.37	8.39	482324
2017-02-16	8.40	8.41	8.36	8.39	444230
2017-02-17	8.38	8.38	8.35	8.35	313366
2017-02-21	8.36	8.40	8.35	8.40	441968
2017-02-22	8.36	8.41	8.35	8.41	507093
2017-02-23	8.42	8.45	8.38	8.45	397556
2017-02-24	8.43	8.43	8.37	8.41	498580
2017-02-27	8.39	8.42	8.38	8.41	506621
2017-02-28	8.43	8.45	8.41	8.45	461772
2017-03-01	8.49	8.57	8.47	8.55	793950
2017-03-02	8.55	8.60	8.47	8.47	387740
2017-03-03	8.47	8.49	8.45	8.49	305533
2017-03-06	8.48	8.49	8.44	8.46	354991
2017-03-07	8.44	8.48	8.42	8.44	268881
2017-03-08	8.45	8.47	8.36	8.36	460814
2017-03-09	8.34	8.39	8.31	8.37	501708
2017-03-10	8.40	8.46	8.39	8.46	381820
2017-03-13	8.43	8.43	8.38	8.41	327690
2017-03-14	8.37	8.39	8.31	8.34	347554
2017-03-15	8.36	8.41	8.33	8.41	401878
2017-03-16	8.41	8.46	8.40	8.43	504578
2017-03-17	8.46	8.51	8.43	8.46	638536
2017-03-20	8.46	8.49	8.46	8.46	290877
2017-03-21	8.48	8.50	8.37	8.39	528134
2017-03-22	8.35	8.40	8.32	8.38	614145
2017-03-23	8.36	8.47	8.34	8.42	871601
2017-03-24	8.43	8.46	8.40	8.44	480282
2017-03-27	8.38	8.40	8.33	8.34	784639
2017-03-28	8.35	8.49	8.34	8.49	550347
2017-03-29	8.47	8.52	8.46	8.51	342718
2017-03-30	8.50	8.53	8.48	8.51	439609
2017-03-31	8.54	8.58	8.52	8.55	598714
2017-04-03	8.56	8.56	8.49	8.49	474477
2017-04-04	8.43	8.50	8.41	8.49	652739
2017-04-05	8.53	8.57	8.49	8.49	405000
2017-04-06	8.49	8.53	8.47	8.47	406449
2017-04-07	8.48	8.52	8.48	8.49	471007
2017-04-10	8.50	8.54	8.49	8.44	454225
2017-04-11	8.45	8.48	8.43	8.46	323028
2017-04-12	8.44	8.50	8.44	8.47	415955
2017-04-13	8.46	8.50	8.44	8.44	344523
2017-04-17	8.43	8.45	8.40	8.41	608865
2017-04-18	8.41	8.45	8.40	8.41	455515
2017-04-19	8.44	8.47	8.42	8.43	345157
2017-04-20	8.45	8.51	8.43	8.50	400698
2017-04-21	8.51	8.52	8.48	8.52	397223
2017-04-24	8.57	8.60	8.55	8.57	441399
2017-04-25	8.58	8.63	8.56	8.61	448759
2017-04-26	8.59	8.64	8.59	8.60	394146
2017-04-27	8.60	8.68	8.60	8.67	512408
2017-04-28	8.69	8.72	8.68	8.70	569969
2017-05-01	8.74	8.74	8.70	8.74	646901
2017-05-02	8.72	8.74	8.69	8.70	443166
2017-05-03	8.71	8.72	8.70	8.70	301666
2017-05-04	8.72	8.73	8.67	8.67	401570
2017-05-05	8.68	8.73	8.68	8.72	314806
2017-05-08	8.73	8.74	8.70	8.72	473841
2017-05-09	8.73	8.74	8.70	8.72	387211
2017-05-10	8.70	8.72	8.67	8.62	599873
2017-05-11	8.61	8.66	8.61	8.63	335133
2017-05-12	8.64	8.65	8.59	8.62	560911
2017-05-15	8.64	8.67	8.62	8.64	344589
2017-05-16	8.66	8.67	8.63	8.63	559616
2017-05-17	8.59	8.61	8.50	8.50	509708
2017-05-18	8.49	8.55	8.47	8.54	462695
2017-05-19	8.56	8.63	8.56	8.61	417997
2017-05-22	8.63	8.66	8.62	8.65	390479
2017-05-23	8.66	8.71	8.65	8.68	474928
2017-05-24	8.70	8.75	8.69	8.75	348419
2017-05-25	8.73	8.79	8.73	8.73	456378
2017-05-26	8.72	8.75	8.64	8.64	597645
2017-05-30	8.65	8.73	8.65	8.69	365863
2017-05-31	8.73	8.74	8.67	8.72	476850
2017-06-01	8.73	8.75	8.68	8.72	522441
2017-06-02	8.71	8.79	8.71	8.75	373156
2017-06-05	8.75	8.78	8.73	8.77	231059
2017-06-06	8.74	8.77	8.72	8.76	391734
2017-06-07	8.75	8.79	8.73	8.75	439567
2017-06-08	8.76	8.77	8.70	8.76	511804
2017-06-09	8.76	8.78	8.74	8.76	335060
2017-06-12	8.77	8.82	8.75	8.75	476288
2017-06-13	8.78	8.80	8.77	8.80	337452
2017-06-14	8.79	8.80	8.75	8.77	385909
2017-06-15	8.74	8.77	8.71	8.72	358522
2017-06-16	8.73	8.79	8.71	8.77	272189
2017-06-19	8.81	8.81	8.77	8.80	290440
2017-06-20	8.80	8.82	8.75	8.78	384495
2017-06-21	8.79	8.79	8.69	8.72	391602
2017-06-22	8.74	8.74	8.65	8.68	556293
2017-06-23	8.68	8.77	8.67	8.76	293081
2017-06-26	8.76	8.81	8.73	8.78	508412
2017-06-27	8.78	8.80	8.76	8.79	423393
2017-06-28	8.80	8.84	8.80	8.81	450658
2017-06-29	8.84	8.85	8.71	8.75	523122
2017-06-30	8.80	8.84	8.79	8.80	555315
2017-07-03	8.83	8.90	8.82	8.90	218659
2017-07-05	8.87	8.92	8.82	8.92	501297
2017-07-06	8.89	8.89	8.78	8.82	568936
2017-07-07	8.85	8.87	8.81	8.86	404451
2017-07-10	8.85	8.87	8.80	8.87	411221
2017-07-11	8.85	8.92	8.82	8.87	351919
2017-07-12	8.89	8.95	8.89	8.95	454159
2017-07-13	8.92	8.95	8.91	8.95	388930
2017-07-14	8.92	8.94	8.84	8.89	1159469
2017-07-17	8.88	8.89	8.82	8.84	705089
2017-07-18	8.83	8.87	8.82	8.86	314992
2017-07-19	8.88	8.93	8.88	8.92	311871
2017-07-20	8.93	8.93	8.89	8.93	203581
2017-07-21	8.92	8.93	8.88	8.91	226071
2017-07-24	8.93	8.93	8.88	8.93	290037
2017-07-25	8.93	9.00	8.93	8.96	350373
2017-07-26	8.95	9.01	8.95	8.97	364277
2017-07-27	8.97	9.00	8.90	8.91	350283
2017-07-28	8.89	8.94	8.86	8.89	421614
2017-07-31	8.94	8.98	8.92	8.97	502611
2017-08-01	8.99	9.00	8.95	8.96	352311
2017-08-02	8.95	8.98	8.93	8.97	352986
2017-08-03	8.98	8.99	8.93	8.95	290064
2017-08-04	8.96	9.00	8.93	8.96	279677
2017-08-07	8.97	9.02	8.95	9.01	341022
2017-08-08	9.00	9.04	8.98	8.98	378817
2017-08-09	8.97	8.98	8.92	8.93	465577
2017-08-10	8.91	8.92	8.61	8.64	719573
2017-08-11	8.59	8.73	8.49	8.71	852300
2017-08-14	8.79	8.83	8.76	8.82	334742
2017-08-15	8.82	8.85	8.79	8.81	498656
2017-08-16	8.82	8.87	8.81	8.84	348777
2017-08-17	8.83	8.83	8.73	8.74	425326
2017-08-18	8.72	8.77	8.68	8.72	313385
2017-08-21	8.70	8.76	8.68	8.72	284096
2017-08-22	8.74	8.82	8.73	8.81	325036
2017-08-23	8.79	8.80	8.74	8.75	462580
2017-08-24	8.76	8.78	8.72	8.72	258816
2017-08-25	8.75	8.80	8.74	8.75	229624
2017-08-28	8.77	8.80	8.72	8.77	332018
2017-08-29	8.73	8.80	8.72	8.78	232115
2017-08-30	8.76	8.81	8.76	8.79	308172
2017-08-31	8.83	8.84	8.79	8.84	380992
2017-09-01	8.85	8.90	8.81	8.86	201455
2017-09-05	8.86	8.88	8.78	8.79	331879
2017-09-06	8.83	8.86	8.81	8.84	309342
2017-09-07	8.88	8.90	8.82	8.83	401032
2017-09-08	8.83	8.88	8.81	8.85	245578
2017-09-11	8.89	8.90	8.86	8.89	274607
2017-09-12	8.90	8.96	8.89	8.95	360608
2017-09-13	8.94	8.99	8.93	8.94	229636
2017-09-14	8.94	8.96	8.91	8.93	251434
2017-09-15	8.90	8.95	8.88	8.90	362661
2017-09-18	8.90	8.94	8.90	8.94	303108
2017-09-19	8.92	8.99	8.92	8.97	336020
2017-09-20	8.99	8.99	8.92	8.99	516764
2017-09-21	8.97	9.00	8.96	8.98	295934
2017-09-22	8.98	9.02	8.97	9.01	306296
2017-09-25	9.00	9.02	8.98	9.02	372538
2017-09-26	9.01	9.03	9.00	9.00	262710
2017-09-27	9.03	9.06	8.96	9.02	574752
2017-09-28	8.99	9.04	8.99	9.04	320233
2017-09-29	9.05	9.08	9.03	9.07	613096
2017-10-02	9.07	9.10	9.07	9.08	270642
2017-10-03	9.09	9.13	9.08	9.13	276700
2017-10-04	9.10	9.14	9.07	9.12	343269
2017-10-05	9.14	9.17	9.10	9.14	320944
2017-10-06	9.16	9.17	9.14	9.15	200511
2017-10-09	9.17	9.20	9.13	9.13	4891151
2017-10-10	9.17	9.20	9.15	9.16	294347
2017-10-11	9.18	9.18	9.12	9.12	374472
2017-10-12	9.11	9.15	9.10	9.07	287046
2017-10-13	9.10	9.12	9.07	9.07	150647
2017-10-16	9.05	9.08	9.03	9.06	452029
2017-10-17	9.05	9.13	9.01	9.11	477014
2017-10-18	9.12	9.15	9.11	9.12	375741
2017-10-19	9.10	9.13	9.08	9.13	267141
2017-10-20	9.13	9.16	9.12	9.14	316782
2017-10-23	9.15	9.25	9.14	9.24	1325247
2017-10-24	9.25	9.31	9.25	9.27	1126568
2017-10-25	9.28	9.29	9.18	9.20	902636
2017-10-26	9.22	9.25	9.15	9.17	395296
2017-10-27	9.20	9.22	9.19	9.20	487451
2017-10-30	9.19	9.21	9.16	9.18	308069
2017-10-31	9.22	9.23	9.20	9.23	354134
2017-11-01	9.25	9.28	9.24	9.25	347760
2017-11-02	9.23	9.25	9.18	9.19	407120
2017-11-03	9.19	9.23	9.18	9.23	395945
2017-11-06	9.24	9.26	9.20	9.20	334631
2017-11-07	9.23	9.25	9.20	9.24	293908
2017-11-08	9.22	9.23	9.16	9.17	310791
2017-11-09	9.15	9.15	9.04	9.08	493760
2017-11-10	9.06	9.08	9.05	9.05	359096
2017-11-13	9.05	9.07	9.01	8.98	332809
2017-11-14	8.92	8.95	8.85	8.86	443745
2017-11-15	8.81	8.89	8.76	8.88	573323
2017-11-16	8.90	8.94	8.84	8.87	837666
2017-11-17	8.86	8.90	8.86	8.87	288053
2017-11-20	8.90	8.95	8.88	8.95	290506
2017-11-21	8.97	8.99	8.94	8.96	447738
2017-11-22	8.99	9.01	8.97	9.00	309862
2017-11-24	9.01	9.05	9.01	9.04	82552
2017-11-27	9.02	9.02	8.95	8.97	352238
2017-11-28	8.98	9.04	8.96	9.03	337601
2017-11-29	9.05	9.08	9.02	9.05	426301
2017-11-30	9.10	9.14	9.07	9.13	400763
2017-12-01	9.14	9.14	9.03	9.12	351181
2017-12-04	9.17	9.17	9.11	9.11	494814
2017-12-05	9.12	9.15	9.11	9.10	278073
2017-12-06	9.13	9.15	9.09	9.10	333653
2017-12-07	9.09	9.12	9.06	9.08	283865
2017-12-08	9.09	9.13	9.04	9.07	376353
2017-12-11	9.10	9.15	9.10	9.15	344436
2017-12-12	9.16	9.20	9.15	9.19	320269
2017-12-13	9.18	9.23	9.18	9.20	283855
2017-12-14	9.22	9.22	9.12	9.09	319618
2017-12-15	9.08	9.13	9.08	9.09	380938
2017-12-18	9.11	9.18	9.10	9.11	753970
2017-12-19	9.12	9.15	9.10	9.14	295003
2017-12-20	9.14	9.17	9.12	9.12	366553
2017-12-21	9.12	9.15	9.12	9.13	352934
2017-12-22	9.15	9.17	9.13	9.15	284513
2017-12-26	9.16	9.17	9.10	9.10	216137
2017-12-27	9.11	9.18	9.11	9.17	327482
2017-12-28	9.21	9.21	9.14	9.18	334443
2017-12-29	9.22	9.25	9.20	9.23	433002
2018-01-02	9.25	9.25	9.20	9.22	532187
2018-01-03	9.25	9.27	9.20	9.25	364402
2018-01-04	9.26	9.33	9.25	9.31	406583
2018-01-05	9.32	9.35	9.28	9.32	400034
2018-01-08	9.34	9.37	9.34	9.35	299045
2018-01-09	9.38	9.43	9.36	9.42	336300
2018-01-10	9.41	9.45	9.38	9.43	458273
2018-01-11	9.45	9.51	9.45	9.44	402728
2018-01-12	9.47	9.50	9.44	9.46	432503
2018-01-16	9.50	9.55	9.41	9.41	666376
2018-01-17	9.45	9.48	9.41	9.47	526085
2018-01-18	9.44	9.45	9.38	9.44	432178
2018-01-19	9.41	9.48	9.39	9.44	413778
2018-01-22	9.45	9.49	9.44	9.46	364649
2018-01-23	9.46	9.53	9.45	9.52	356655
2018-01-24	9.55	9.60	9.53	9.58	538895
2018-01-25	9.58	9.63	9.57	9.61	362589
2018-01-26	9.64	9.65	9.59	9.62	336634
2018-01-29	9.59	9.64	9.54	9.57	457827
2018-01-30	9.54	9.54	9.40	9.40	572047
2018-01-31	9.46	9.53	9.44	9.49	537118
2018-02-01	9.47	9.53	9.45	9.51	406358
2018-02-02	9.45	9.50	9.28	9.33	471540
2018-02-05	9.20	9.25	8.03	8.86	2284564
2018-02-06	8.74	9.06	8.71	9.05	1075681
2018-02-07	9.04	9.16	9.04	9.08	508704
2018-02-08	9.08	9.08	8.76	8.77	696139
2018-02-09	8.84	8.91	8.64	8.89	762574
2018-02-12	8.96	9.03	8.91	9.00	490087
2018-02-13	8.99	9.06	8.93	9.00	320374
2018-02-14	8.98	9.12	8.96	9.11	376755
2018-02-15	9.14	9.19	9.11	9.18	353798
2018-02-16	9.17	9.22	9.13	9.16	405103
2018-02-20	9.13	9.17	9.07	9.10	332988
2018-02-21	9.10	9.17	9.10	9.10	194717
2018-02-22	9.11	9.13	9.03	9.07	303563
2018-02-23	9.10	9.16	9.09	9.15	252159
2018-02-26	9.18	9.24	9.17	9.23	265232
2018-02-27	9.23	9.24	9.13	9.15	370471
2018-02-28	9.15	9.18	9.10	9.12	533277
2018-03-01	9.12	9.12	8.91	8.93	500336
2018-03-02	8.89	8.98	8.86	8.95	460927
2018-03-05	8.93	9.09	8.91	9.08	419723
2018-03-06	9.10	9.12	9.04	9.10	361716
2018-03-07	9.05	9.09	9.02	9.08	311515
2018-03-08	9.10	9.15	9.08	9.15	282722
2018-03-09	9.18	9.30	9.16	9.28	504294
2018-03-12	9.28	9.29	9.20	9.22	618237
2018-03-13	9.25	9.28	9.14	9.13	469632
2018-03-14	9.14	9.15	9.04	9.04	269161
2018-03-15	9.06	9.11	9.00	9.01	342812
2018-03-16	9.01	9.05	9.01	9.01	403756
2018-03-19	9.00	9.01	8.87	8.95	408968
2018-03-20	8.96	9.02	8.95	8.99	424917
2018-03-21	8.97	9.01	8.94	8.99	330056
2018-03-22	8.96	8.96	8.80	8.82	602934
2018-03-23	8.82	8.84	8.67	8.68	680450
2018-03-26	8.72	8.77	8.66	8.71	897227
2018-03-27	8.73	8.83	8.60	8.64	653637
2018-03-28	8.64	8.73	8.63	8.68	621092
2018-03-29	8.71	8.78	8.69	8.73	798324
2018-04-02	8.71	8.72	8.49	8.53	1279127
2018-04-03	8.56	8.65	8.53	8.64	782146
2018-04-04	8.54	8.77	8.54	8.76	900577
2018-04-05	8.79	8.86	8.76	8.86	390670
2018-04-06	8.84	8.86	8.65	8.70	488464
2018-04-09	8.73	9.02	8.71	8.75	409466
2018-04-10	8.83	8.88	8.81	8.86	391164
2018-04-11	8.83	8.89	8.81	8.86	317580
2018-04-12	8.88	8.93	8.86	8.83	409144
2018-04-13	8.85	8.87	8.78	8.82	261035
2018-04-16	8.85	8.87	8.80	8.82	410322
2018-04-17	8.89	8.93	8.87	8.89	520860
2018-04-18	8.90	8.91	8.86	8.87	350497
2018-04-19	8.87	8.89	8.84	8.86	317316
2018-04-20	8.89	8.89	8.80	8.81	350189
2018-04-23	8.87	8.89	8.81	8.83	407165
2018-04-24	8.88	8.89	8.76	8.81	406739
2018-04-25	8.80	8.85	8.75	8.83	218058
2018-04-26	8.87	8.93	8.87	8.93	326342
2018-04-27	8.94	8.94	8.89	8.93	329019
2018-04-30	9.01	9.04	8.93	8.94	752474
2018-05-01	8.94	8.94	8.84	8.91	326103
2018-05-02	8.88	8.90	8.82	8.82	339096
2018-05-03	8.82	8.83	8.70	8.83	410876
2018-05-04	8.85	8.98	8.79	8.96	1040813
2018-05-07	8.97	8.99	8.94	8.96	575998
2018-05-08	8.98	9.00	8.92	8.98	407638
2018-05-09	8.99	9.05	8.97	9.04	368841
2018-05-10	9.05	9.17	9.05	9.15	523821
2018-05-11	9.18	9.22	9.10	9.13	563228
2018-05-14	9.13	9.24	9.13	9.21	476828
2018-05-15	9.16	9.22	9.14	9.22	851371
2018-05-16	9.22	9.25	9.22	9.24	278140
2018-05-17	9.24	9.26	9.12	9.14	508547
2018-05-18	9.14	9.16	9.08	9.09	745510
2018-05-21	9.15	9.21	9.15	9.20	413238
2018-05-22	9.24	9.27	9.23	9.24	347817
2018-05-23	9.22	9.26	9.20	9.21	367096
2018-05-24	9.21	9.23	9.18	9.20	329570
2018-05-25	9.20	9.22	9.15	9.17	321744
2018-05-29	9.15	9.16	9.05	9.09	373293
2018-05-30	9.13	9.22	9.11	9.15	684539
2018-05-31	9.15	9.18	9.13	9.16	462306
2018-06-01	9.20	9.21	9.13	9.17	556762
2018-06-04	9.20	9.20	9.14	9.15	271529
2018-06-05	9.17	9.18	9.13	9.18	274946
2018-06-06	9.20	9.23	9.15	9.23	346521
2018-06-07	9.24	9.27	9.22	9.25	367236
2018-06-08	9.23	9.25	9.22	9.25	266805
2018-06-11	9.26	9.30	9.25	9.29	409280
2018-06-12	9.30	9.32	9.28	9.29	405838
2018-06-13	9.31	9.34	9.29	9.25	428725
2018-06-14	9.28	9.29	9.21	9.22	292924
2018-06-15	9.21	9.24	9.16	9.22	312610
2018-06-18	9.16	9.18	9.11	9.12	396071
2018-06-19	9.09	9.13	9.07	9.12	326212
2018-06-20	9.16	9.18	9.13	9.16	185976
2018-06-21	9.14	9.15	9.06	9.07	314910
2018-06-22	9.09	9.18	9.09	9.12	318663
2018-06-25	9.13	9.13	9.03	9.05	416186
2018-06-26	9.05	9.11	9.04	9.06	234020
2018-06-27	9.07	9.14	9.02	9.02	307606
2018-06-28	9.02	9.14	9.01	9.12	664698
2018-06-29	9.17	9.21	9.16	9.18	483762
2018-07-02	9.08	9.15	9.07	9.14	255607
2018-07-03	9.14	9.17	9.13	9.14	150899
2018-07-05	9.14	9.19	9.07	9.07	455979
2018-07-06	9.07	9.10	9.06	9.06	483034
2018-07-09	9.10	9.15	9.06	9.06	858531
2018-07-10	9.09	9.12	9.06	9.10	490652
2018-07-11	9.08	9.13	9.08	9.11	292939
2018-07-12	9.12	9.18	9.11	9.12	784791
2018-07-13	9.12	9.15	9.12	9.14	252790
2018-07-16	9.13	9.15	9.11	9.13	204284
2018-07-17	9.13	9.22	9.13	9.22	272289
2018-07-18	9.21	9.23	9.18	9.19	321572
2018-07-19	9.19	9.23	9.19	9.21	377074
2018-07-20	9.20	9.25	9.19	9.24	251170
2018-07-23	9.24	9.26	9.21	9.26	316867
2018-07-24	9.30	9.33	9.27	9.30	336128
2018-07-25	9.30	9.30	9.23	9.28	418399
2018-07-26	9.26	9.28	9.22	9.26	719208
2018-07-27	9.27	9.31	9.25	9.28	274985
2018-07-30	9.31	9.32	9.27	9.30	317947
2018-07-31	9.33	9.38	9.31	9.37	386371
2018-08-01	9.37	9.39	9.34	9.38	307796
2018-08-02	9.35	9.36	9.31	9.36	235273
2018-08-03	9.35	9.36	9.27	9.29	650367
2018-08-06	9.30	9.37	9.28	9.36	311610
2018-08-07	9.38	9.42	9.37	9.40	364678
2018-08-08	9.42	9.42	9.37	9.37	222474
2018-08-09	9.40	9.45	9.39	9.39	341027
2018-08-10	9.36	9.40	9.33	9.37	261367
2018-08-13	9.35	9.40	9.35	9.34	281484
2018-08-14	9.34	9.37	9.32	9.35	272773
2018-08-15	9.32	9.35	9.28	9.34	294642
2018-08-16	9.34	9.42	9.34	9.41	296284
2018-08-17	9.40	9.48	9.40	9.44	300476
2018-08-20	9.46	9.49	9.41	9.45	318606
2018-08-21	9.47	9.50	9.44	9.44	301791
2018-08-22	9.45	9.48	9.44	9.47	187659
2018-08-23	9.48	9.48	9.45	9.47	139316
2018-08-24	9.48	9.51	9.46	9.49	180565
2018-08-27	9.51	9.55	9.43	9.43	423387
2018-08-28	9.47	9.55	9.45	9.46	407114
2018-08-29	9.48	9.56	9.48	9.55	311897
2018-08-30	9.52	9.53	9.46	9.52	357422
2018-08-31	9.54	9.56	9.46	9.47	451868
2018-09-04	9.47	9.50	9.42	9.48	414426
2018-09-05	9.48	9.49	9.45	9.47	206780
2018-09-06	9.47	9.49	9.41	9.48	564524
2018-09-07	9.46	9.48	9.40	9.43	325329
2018-09-10	9.45	9.47	9.43	9.45	221619
2018-09-11	9.43	9.49	9.42	9.45	266572
2018-09-12	9.47	9.50	9.42	9.38	266228
2018-09-13	9.43	9.45	9.39	9.39	250180
2018-09-14	9.39	9.44	9.37	9.42	352233
2018-09-17	9.41	9.43	9.35	9.37	346959
2018-09-18	9.37	9.47	9.37	9.42	358906
2018-09-19	9.43	9.49	9.42	9.48	401668
2018-09-20	9.48	9.56	9.47	9.56	349544
2018-09-21	9.57	9.58	9.52	9.55	259847
2018-09-24	9.50	9.52	9.43	9.49	337952
2018-09-25	9.51	9.51	9.44	9.45	216315
2018-09-26	9.47	9.49	9.42	9.43	607182
2018-09-27	9.46	9.48	9.44	9.47	344610
2018-09-28	9.47	9.51	9.45	9.49	378912
2018-10-01	9.49	9.58	9.49	9.49	304769
2018-10-02	9.52	9.56	9.49	9.55	267016
2018-10-03	9.54	9.58	9.50	9.50	307735
2018-10-04	9.50	9.56	9.36	9.36	429474
2018-10-05	9.33	9.36	9.27	9.27	453618
2018-10-08	9.28	9.32	9.22	9.31	304348
2018-10-09	9.31	9.32	9.25	9.26	280948
2018-10-10	9.26	9.32	9.08	9.08	554787
2018-10-11	9.05	9.09	8.81	8.82	672629
2018-10-12	8.90	8.99	8.89	8.93	412083
2018-10-15	8.93	8.95	8.81	8.88	594193
2018-10-16	8.94	9.02	8.94	8.99	467316
2018-10-17	9.00	9.03	8.96	9.01	384040
2018-10-18	9.00	9.01	8.88	8.96	398228
2018-10-19	8.95	9.03	8.95	9.02	260721
2018-10-22	9.02	9.02	8.87	8.91	378735
2018-10-23	8.83	8.83	8.61	8.76	536770
2018-10-24	8.77	8.80	8.48	8.49	583027
2018-10-25	8.50	8.60	8.47	8.55	698426
2018-10-26	8.49	8.49	8.31	8.37	720251
2018-10-29	8.43	8.51	8.25	8.29	531684
2018-10-30	8.29	8.40	8.29	8.38	539961
2018-10-31	8.47	8.51	8.43	8.48	608258
2018-11-01	8.49	8.57	8.48	8.57	404728
2018-11-02	8.57	8.63	8.47	8.56	461065
2018-11-05	8.53	8.63	8.53	8.62	286759
2018-11-06	8.63	8.70	8.63	8.69	325943
2018-11-07	8.73	8.83	8.73	8.82	552368
2018-11-08	8.84	8.89	8.82	8.89	342224
2018-11-09	8.87	8.87	8.76	8.78	405827
2018-11-12	8.77	8.77	8.67	8.69	178364
2018-11-13	8.70	8.72	8.60	8.58	400583
2018-11-14	8.60	8.64	8.47	8.48	456300
2018-11-15	8.41	8.54	8.39	8.49	529378
2018-11-16	8.45	8.51	8.45	8.46	377009
2018-11-19	8.45	8.50	8.37	8.39	392153
2018-11-20	8.35	8.36	8.25	8.25	550967
2018-11-21	8.28	8.34	8.28	8.32	346288
2018-11-23	8.29	8.32	8.25	8.32	122773
2018-11-26	8.40	8.43	8.38	8.43	501407
2018-11-27	8.41	8.45	8.40	8.45	296347
2018-11-28	8.46	8.60	8.45	8.60	531731
2018-11-29	8.56	8.65	8.54	8.58	333137
2018-11-30	8.60	8.69	8.58	8.68	465373
2018-12-03	8.77	8.81	8.70	8.72	332959
2018-12-04	8.68	8.76	8.51	8.53	413561
2018-12-06	8.45	8.48	8.26	8.39	775257
2018-12-07	8.38	8.45	8.26	8.30	389947
2018-12-10	8.26	8.27	8.07	8.17	835290
2018-12-11	8.25	8.28	8.06	8.06	1061778
2018-12-12	8.11	8.22	8.11	8.18	503288
2018-12-13	8.15	8.17	8.11	8.08	511073
2018-12-14	8.05	8.08	7.77	7.91	756682
2018-12-17	7.88	7.91	7.71	7.71	825776
2018-12-18	7.76	7.85	7.70	7.74	985289
2018-12-19	7.72	7.87	7.69	7.71	838663
2018-12-20	7.71	7.75	7.37	7.50	2175440
2018-12-21	7.47	7.56	7.35	7.38	1572923
2018-12-24	7.35	7.36	7.23	7.29	620798
2018-12-26	7.31	7.60	7.27	7.59	894899
2018-12-27	7.55	7.58	7.42	7.58	1003220
2018-12-28	7.57	7.71	7.57	7.64	1044103
2018-12-31	7.70	7.77	7.67	7.77	1028508
2019-01-02	7.72	7.89	7.68	7.89	461331
2019-01-03	7.88	7.89	7.74	7.79	516124
2019-01-04	7.81	7.92	7.79	7.90	1114483
2019-01-07	7.98	8.09	7.94	8.07	515453
2019-01-08	8.15	8.20	8.04	8.13	569707
2019-01-09	8.19	8.20	8.12	8.16	524978
2019-01-10	8.15	8.26	8.11	8.26	450577
2019-01-11	8.25	8.32	8.16	8.32	1151404
2019-01-14	8.25	8.25	8.17	8.20	574700
2019-01-15	8.22	8.29	8.18	8.25	381964
2019-01-16	8.26	8.30	8.26	8.27	434827
2019-01-17	8.25	8.35	8.25	8.31	360166
2019-01-18	8.33	8.40	8.33	8.37	428419
2019-01-22	8.36	8.36	8.26	8.30	474675
2019-01-23	8.33	8.34	8.20	8.25	803665
2019-01-24	8.28	8.29	8.19	8.20	632984
2019-01-25	8.24	8.27	8.24	8.27	329808
2019-01-28	8.25	8.27	8.19	8.27	495336
2019-01-29	8.28	8.31	8.22	8.29	621162
2019-01-30	8.31	8.45	8.31	8.41	567014
2019-01-31	8.47	8.53	8.44	8.48	752554
2019-02-01	8.50	8.53	8.47	8.49	264288
2019-02-04	8.51	8.55	8.48	8.52	801529
2019-02-05	8.54	8.58	8.52	8.58	485568
2019-02-06	8.58	8.61	8.54	8.60	443178
2019-02-07	8.59	8.59	8.48	8.53	427596
2019-02-08	8.50	8.53	8.45	8.50	315173
2019-02-11	8.52	8.55	8.50	8.52	497191
2019-02-12	8.56	8.63	8.56	8.61	329653
2019-02-13	8.64	8.67	8.60	8.55	496577
2019-02-14	8.53	8.56	8.51	8.53	229803
2019-02-15	8.54	8.62	8.54	8.60	324337
2019-02-19	8.61	8.65	8.57	8.58	531591
2019-02-20	8.60	8.64	8.55	8.62	479189
2019-02-21	8.61	8.63	8.57	8.63	292847
2019-02-22	8.66	8.66	8.55	8.60	583809
2019-02-25	8.65	8.71	8.64	8.68	460879
2019-02-26	8.66	8.70	8.65	8.69	488310
2019-02-27	8.65	8.69	8.63	8.67	374332
2019-02-28	8.67	8.72	8.66	8.68	421834
2019-03-01	8.72	8.72	8.63	8.71	331314
2019-03-04	8.72	8.73	8.62	8.64	395812
2019-03-05	8.65	8.66	8.58	8.60	413674
2019-03-06	8.59	8.62	8.53	8.55	353109
2019-03-07	8.54	8.55	8.41	8.45	500541
2019-03-08	8.42	8.45	8.38	8.39	593288
2019-03-11	8.45	8.52	8.45	8.49	373597
2019-03-12	8.50	8.55	8.48	8.53	406133
2019-03-13	8.53	8.58	8.49	8.53	458755
2019-03-14	8.55	8.58	8.51	8.56	286011
2019-03-15	8.57	8.61	8.56	8.57	329435
2019-03-18	8.57	8.62	8.56	8.61	409902
2019-03-19	8.63	8.65	8.58	8.61	370547
2019-03-20	8.61	8.62	8.56	8.59	461103
2019-03-21	8.57	8.68	8.55	8.66	534322
2019-03-22	8.59	8.62	8.46	8.47	527219
2019-03-25	8.44	8.50	8.39	8.42	415044
2019-03-26	8.49	8.49	8.41	8.45	439985
2019-03-27	8.46	8.48	8.42	8.47	412437
2019-03-28	8.48	8.51	8.45	8.51	240140
2019-03-29	8.56	8.56	8.50	8.55	451632
2019-04-01	8.59	8.65	8.56	8.63	463518
2019-04-02	8.64	8.66	8.60	8.64	380638
2019-04-03	8.66	8.68	8.60	8.66	351842
2019-04-04	8.64	8.68	8.63	8.67	308943
2019-04-05	8.69	8.70	8.65	8.69	287520
2019-04-08	8.70	8.78	8.66	8.78	493942
2019-04-09	8.76	8.76	8.71	8.71	267019
2019-04-10	8.73	8.75	8.71	8.75	332784
2019-04-11	8.75	8.78	8.73	8.70	350143
2019-04-12	8.75	8.77	8.66	8.71	393860
2019-04-15	8.71	8.73	8.67	8.71	324428
2019-04-16	8.72	8.73	8.68	8.71	398243
2019-04-17	8.71	8.72	8.69	8.71	242515
2019-04-18	8.73	8.74	8.69	8.69	283269
2019-04-22	8.66	8.73	8.66	8.69	214746
2019-04-23	8.70	8.73	8.69	8.72	388633
2019-04-24	8.73	8.81	8.70	8.72	510916
2019-04-25	8.70	8.72	8.67	8.68	401505
2019-04-26	8.67	8.69	8.64	8.65	584767
2019-04-29	8.67	8.74	8.67	8.73	454147
2019-04-30	8.77	8.80	8.71	8.79	436901
2019-05-01	8.79	8.84	8.77	8.78	305868
2019-05-02	8.75	8.79	8.71	8.75	358440
2019-05-03	8.78	8.81	8.78	8.79	349958
2019-05-06	8.67	8.81	8.67	8.79	258676
2019-05-07	8.74	8.76	8.63	8.67	357877
2019-05-08	8.66	8.72	8.65	8.70	229648
2019-05-09	8.66	8.69	8.62	8.68	402019
2019-05-10	8.68	8.70	8.62	8.70	327600
2019-05-13	8.58	8.61	8.55	8.51	366676
2019-05-14	8.56	8.61	8.55	8.57	264959
2019-05-15	8.53	8.59	8.50	8.55	258493
2019-05-16	8.57	8.63	8.57	8.61	288282
2019-05-17	8.55	8.60	8.54	8.57	233845
2019-05-20	8.53	8.55	8.50	8.52	263467
2019-05-21	8.55	8.64	8.54	8.60	389167
2019-05-22	8.58	8.64	8.56	8.56	580697
2019-05-23	8.52	8.53	8.47	8.51	383942
2019-05-24	8.53	8.57	8.50	8.54	232944
2019-05-28	8.54	8.57	8.43	8.43	489684
2019-05-29	8.40	8.43	8.33	8.35	431342
2019-05-30	8.37	8.44	8.35	8.37	417156
2019-05-31	8.34	8.36	8.28	8.32	380171
2019-06-03	8.31	8.35	8.28	8.32	365893
2019-06-04	8.36	8.46	8.36	8.45	258879
2019-06-05	8.48	8.52	8.45	8.46	241588
2019-06-06	8.46	8.54	8.45	8.52	243015
2019-06-07	8.56	8.60	8.53	8.56	394111
2019-06-10	8.62	8.64	8.58	8.62	316382
2019-06-11	8.65	8.66	8.59	8.63	245512
2019-06-12	8.63	8.66	8.61	8.60	428642
2019-06-13	8.61	8.61	8.54	8.55	342034
2019-06-14	8.55	8.58	8.51	8.58	320469
2019-06-17	8.59	8.63	8.58	8.61	333950
2019-06-18	8.63	8.68	8.62	8.63	335353
2019-06-19	8.63	8.72	8.62	8.69	415268
2019-06-20	8.74	8.78	8.72	8.75	727735
2019-06-21	8.75	8.75	8.69	8.72	415761
2019-06-24	8.76	8.77	8.70	8.73	388599
2019-06-25	8.73	8.74	8.60	8.60	550785
2019-06-26	8.64	8.74	8.64	8.70	495392
2019-06-27	8.76	8.84	8.75	8.81	607399
2019-06-28	8.85	8.90	8.82	8.87	554172
2019-07-01	8.94	8.97	8.89	8.91	540555
2019-07-02	8.91	8.95	8.86	8.92	328660
2019-07-03	8.92	8.96	8.90	8.92	226768
2019-07-05	8.91	8.97	8.87	8.95	283091
2019-07-08	8.92	8.93	8.87	8.91	315718
2019-07-09	8.91	8.96	8.89	8.92	374451
2019-07-10	8.98	9.00	8.95	8.99	412379
2019-07-11	9.00	9.05	8.98	8.97	430049
2019-07-12	9.00	9.02	8.92	8.99	343515
2019-07-15	8.99	9.02	8.96	8.97	449565
2019-07-16	8.99	9.01	8.97	8.99	304809
2019-07-17	9.00	9.01	8.95	8.96	295609
2019-07-18	8.96	8.99	8.94	8.97	293127
2019-07-19	9.00	9.00	8.96	8.99	205702
2019-07-22	9.00	9.00	8.95	8.98	213433
2019-07-23	9.01	9.06	8.99	9.03	525706
2019-07-24	9.02	9.10	9.02	9.09	426478
2019-07-25	9.08	9.09	9.03	9.09	534514
2019-07-26	9.10	9.13	9.05	9.07	429308
2019-07-29	9.10	9.10	9.02	9.08	367543
2019-07-30	9.05	9.11	9.01	9.10	519999
2019-07-31	9.10	9.16	8.98	9.05	619793
2019-08-01	9.09	9.09	8.98	9.03	510972
2019-08-02	9.01	9.03	8.94	9.02	371495
2019-08-05	8.91	8.91	8.63	8.82	1157063
2019-08-06	8.83	8.88	8.80	8.85	536181
2019-08-07	8.79	8.82	8.73	8.80	374540
2019-08-08	8.84	9.07	8.84	9.03	609285
2019-08-09	9.00	9.02	8.95	8.98	190745
2019-08-12	8.94	8.97	8.87	8.91	318183
2019-08-13	8.90	9.03	8.86	8.93	390643
2019-08-14	8.86	8.87	8.71	8.78	455144
2019-08-15	8.77	8.81	8.72	8.76	427948
2019-08-16	8.78	8.86	8.78	8.85	247003
2019-08-19	8.93	8.93	8.83	8.84	500159
2019-08-20	8.84	8.90	8.82	8.84	574415
2019-08-21	8.90	8.92	8.83	8.83	443418
2019-08-22	8.87	8.87	8.78	8.83	209245
2019-08-23	8.80	8.83	8.68	8.72	419071
2019-08-26	8.77	8.78	8.71	8.75	331061
2019-08-27	8.78	8.82	8.72	8.72	355332
2019-08-28	8.71	8.77	8.67	8.73	545441
2019-08-29	8.79	8.80	8.73	8.79	359210
2019-08-30	8.85	8.90	8.84	8.85	360078
2019-09-03	8.84	8.87	8.81	8.86	282959
2019-09-04	8.90	9.01	8.88	9.01	418932
2019-09-05	9.06	9.12	9.02	9.10	365664
2019-09-06	9.10	9.14	9.03	9.11	896845
2019-09-09	9.11	9.14	9.10	9.11	322632
2019-09-10	9.10	9.17	9.07	9.17	283646
2019-09-11	9.18	9.23	9.15	9.22	379785
2019-09-12	9.17	9.23	9.16	9.16	506328
2019-09-13	9.10	9.20	9.10	9.18	376117
2019-09-16	9.18	9.20	9.12	9.16	271632
2019-09-17	9.14	9.18	9.14	9.15	218911
2019-09-18	9.15	9.19	9.14	9.18	281947
2019-09-19	9.20	9.22	9.18	9.19	326109
2019-09-20	9.20	9.24	9.17	9.21	510555
2019-09-23	9.20	9.21	9.16	9.19	238732
2019-09-24	9.21	9.23	9.12	9.15	260836
2019-09-25	9.15	9.18	9.11	9.15	296221
2019-09-26	9.17	9.19	9.13	9.17	425314
2019-09-27	9.19	9.21	9.13	9.18	329744
2019-09-30	9.21	9.24	9.18	9.18	547765
2019-10-01	9.22	9.25	9.08	9.08	398682
2019-10-02	9.05	9.07	8.87	8.90	701767
2019-10-03	8.88	8.94	8.78	8.89	904596
2019-10-04	8.93	8.95	8.87	8.95	544308
2019-10-07	8.95	8.99	8.90	8.94	464282
2019-10-08	8.93	8.94	8.87	8.93	345415
2019-10-09	8.98	9.05	8.95	8.99	627303
2019-10-10	8.97	9.07	8.96	8.99	340381
2019-10-11	9.03	9.09	9.01	9.01	286667
2019-10-14	9.01	9.05	8.97	9.04	224658
2019-10-15	9.06	9.09	9.01	9.01	438202
2019-10-16	9.00	9.03	8.99	9.02	357020
2019-10-17	9.04	9.18	9.04	9.17	497803
2019-10-18	9.13	9.14	9.07	9.10	411890
2019-10-21	9.11	9.19	9.11	9.18	276349
2019-10-22	9.19	9.20	9.13	9.17	586779
2019-10-23	9.17	9.19	9.14	9.17	295754
2019-10-24	9.20	9.29	9.20	9.27	406404
2019-10-25	9.27	9.30	9.21	9.22	417324
2019-10-28	9.24	9.30	9.24	9.26	272442
2019-10-29	9.25	9.34	9.25	9.33	525511
2019-10-30	9.30	9.37	9.25	9.36	676765
2019-10-31	9.39	9.39	9.30	9.34	530192
2019-11-01	9.38	9.43	9.36	9.41	364985
2019-11-04	9.43	9.50	9.42	9.44	504114
2019-11-05	9.48	9.50	9.45	9.49	512327
2019-11-06	9.49	9.50	9.38	9.40	773539
2019-11-07	9.42	9.51	9.42	9.51	436905
2019-11-08	9.50	9.55	9.48	9.55	384593
2019-11-11	9.53	9.56	9.51	9.55	311476
2019-11-12	9.53	9.59	9.52	9.56	354100
2019-11-13	9.54	9.56	9.48	9.43	557539
2019-11-14	9.43	9.45	9.38	9.40	714806
2019-11-15	9.42	9.53	9.42	9.51	324511
2019-11-18	9.51	9.53	9.46	9.50	319460
2019-11-19	9.52	9.52	9.46	9.47	381462
2019-11-20	9.45	9.50	9.42	9.45	411275
2019-11-21	9.46	9.53	9.45	9.49	383542
2019-11-22	9.49	9.57	9.49	9.56	372611
2019-11-25	9.58	9.63	9.53	9.53	456061
2019-11-26	9.56	9.59	9.54	9.55	335657
2019-11-27	9.56	9.61	9.51	9.56	366983
2019-11-29	9.57	9.63	9.56	9.61	329160
2019-12-02	9.63	9.65	9.56	9.56	471319
2019-12-03	9.50	9.54	9.44	9.53	421530
2019-12-04	9.55	9.58	9.54	9.56	400498
2019-12-05	9.59	9.59	9.51	9.59	563958
2019-12-06	9.59	9.65	9.57	9.58	449804
2019-12-09	9.62	9.65	9.61	9.64	392940
2019-12-10	9.61	9.67	9.58	9.63	370046
2019-12-11	9.64	9.67	9.52	9.52	798918
2019-12-12	9.55	9.71	9.54	9.62	447048
2019-12-13	9.61	9.61	9.51	9.56	467256
2019-12-16	9.60	9.65	9.57	9.62	480507
2019-12-17	9.64	9.64	9.60	9.63	277859
2019-12-18	9.64	9.65	9.60	9.61	327961
2019-12-19	9.62	9.65	9.60	9.62	379518
2019-12-20	9.66	9.71	9.66	9.71	362753
2019-12-23	9.72	9.74	9.68	9.72	319873
2019-12-24	9.72	9.74	9.70	9.71	127568
2019-12-26	9.72	9.75	9.72	9.72	264011
2019-12-27	9.77	9.81	9.73	9.80	446456
2019-12-30	9.82	9.82	9.73	9.79	481102
2019-12-31	9.82	9.92	9.80	9.92	841100
2020-01-02	9.94	9.97	9.91	9.91	690599
2020-01-03	9.87	9.91	9.81	9.83	854494
2020-01-06	9.77	9.80	9.74	9.76	844450
2020-01-07	9.76	9.77	9.61	9.61	1007540
2020-01-08	9.64	9.71	9.61	9.61	633272
2020-01-09	9.68	9.77	9.67	9.74	452495
2020-01-10	9.78	9.79	9.71	9.71	646575
2020-01-13	9.76	9.78	9.71	9.67	507481
2020-01-14	9.69	9.69	9.60	9.62	991690
2020-01-15	9.63	9.70	9.62	9.66	420730
2020-01-16	9.69	9.72	9.67	9.69	443588
2020-01-17	9.71	9.73	9.68	9.69	326411
2020-01-21	9.70	9.77	9.69	9.75	653904
2020-01-22	9.78	9.80	9.75	9.77	329925
2020-01-23	9.76	9.76	9.68	9.68	630166
2020-01-24	9.71	9.75	9.52	9.56	971339
2020-01-27	9.42	9.49	9.40	9.42	754923
2020-01-28	9.44	9.51	9.42	9.49	353711
2020-01-29	9.54	9.59	9.51	9.51	338346
2020-01-30	9.50	9.52	9.46	9.50	306088
2020-01-31	9.53	9.54	9.40	9.40	766755
2020-02-03	9.45	9.51	9.34	9.36	664905
2020-02-04	9.45	9.50	9.43	9.46	421859
2020-02-05	9.56	9.58	9.51	9.58	455228
2020-02-06	9.61	9.61	9.58	9.59	312433
2020-02-07	9.58	9.62	9.56	9.62	419900
2020-02-10	9.60	9.65	9.59	9.59	694759
2020-02-11	9.62	9.65	9.60	9.64	336308
2020-02-12	9.68	9.71	9.63	9.62	463976
2020-02-13	9.58	9.64	9.55	9.56	616065
2020-02-14	9.56	9.61	9.54	9.61	328763
2020-02-18	9.60	9.60	9.52	9.55	284289
2020-02-19	9.58	9.58	9.52	9.53	321958
2020-02-20	9.53	9.56	9.46	9.49	495747
2020-02-21	9.48	9.48	9.37	9.43	823656
2020-02-24	9.22	9.32	9.15	9.24	969277
2020-02-25	9.26	9.28	8.85	8.88	965057
2020-02-26	8.90	9.03	8.86	8.87	582797
2020-02-27	8.75	8.75	8.45	8.46	1625265
2020-02-28	8.29	8.30	7.88	8.25	1899679
2020-03-02	8.25	8.61	8.21	8.61	1042762
2020-03-03	8.62	8.76	8.40	8.48	648561
2020-03-04	8.60	8.81	8.53	8.78	556742
2020-03-05	8.60	8.66	8.46	8.52	514417
2020-03-06	8.30	8.37	8.22	8.35	581832
2020-03-09	7.93	7.96	7.75	7.79	819592
2020-03-10	7.96	7.98	7.55	7.82	998722
2020-03-11	7.67	7.74	7.16	7.24	1194433
2020-03-12	6.74	6.84	6.15	6.11	1691403
2020-03-13	6.30	6.52	6.13	6.44	2285567
2020-03-16	5.71	6.08	5.62	5.96	1662150
2020-03-17	5.92	6.08	5.62	6.01	2063834
2020-03-18	5.62	5.75	4.76	5.05	1756017
2020-03-19	4.93	5.66	4.65	5.60	1996170
2020-03-20	5.68	5.91	5.35	5.50	1829596
2020-03-23	5.28	5.40	4.94	5.12	1996168
2020-03-24	5.40	5.74	5.38	5.59	1692040
2020-03-25	5.62	6.25	5.62	6.00	1358702
2020-03-26	6.13	6.54	6.10	6.48	1408564
2020-03-27	6.28	6.60	6.23	6.53	1260945
2020-03-30	6.58	6.64	6.31	6.57	1123586
2020-03-31	6.67	6.76	6.52	6.53	1134105
2020-04-01	6.22	6.38	6.11	6.15	1270979
2020-04-02	6.13	6.32	6.05	6.25	789811
2020-04-03	6.27	6.29	6.01	6.15	827047
2020-04-06	6.24	6.55	6.23	6.53	1280570
2020-04-07	6.88	7.06	6.73	6.74	985626
2020-04-08	6.79	7.07	6.73	7.01	830689
2020-04-09	7.20	7.40	7.01	7.09	922944
2020-04-13	7.03	7.05	6.87	7.00	1056568
2020-04-14	7.11	7.18	7.00	7.09	738089
2020-04-15	6.93	6.97	6.85	6.93	565490
2020-04-16	6.92	6.94	6.78	6.83	607815
2020-04-17	7.05	7.05	6.88	6.96	677582
2020-04-20	6.90	7.02	6.86	6.90	608018
2020-04-21	6.81	6.82	6.69	6.78	488432
2020-04-22	6.83	6.91	6.79	6.83	760905
2020-04-23	6.91	6.93	6.77	6.79	727155
2020-04-24	6.87	6.98	6.86	6.96	1026667
2020-04-27	6.98	7.12	6.96	7.01	1101927
2020-04-28	7.06	7.22	7.05	7.06	789146
2020-04-29	7.20	7.32	7.16	7.28	626424
2020-04-30	7.32	7.32	7.18	7.23	815533
2020-05-01	7.12	7.15	7.02	7.06	679617
2020-05-04	6.97	7.03	6.89	7.01	528006
2020-05-05	7.06	7.15	7.05	7.08	345397
2020-05-06	7.12	7.13	6.95	6.98	623379
2020-05-07	7.03	7.06	6.95	7.02	565835
2020-05-08	7.07	7.16	7.07	7.15	510575
2020-05-11	7.12	7.16	7.08	7.15	651018
2020-05-12	7.15	7.18	7.00	7.01	1043063
2020-05-13	7.01	7.02	6.76	6.76	1002501
2020-05-14	6.66	6.82	6.55	6.81	701750
2020-05-15	6.78	6.85	6.73	6.78	367806
2020-05-18	6.92	7.03	6.92	7.00	627134
2020-05-19	6.97	7.08	6.94	7.01	519483
2020-05-20	7.10	7.14	7.07	7.09	496432
2020-05-21	7.05	7.13	7.05	7.10	457829
2020-05-22	7.10	7.11	7.05	7.09	681231
2020-05-26	7.17	7.27	7.17	7.19	764143
2020-05-27	7.35	7.35	7.23	7.35	672606
2020-05-28	7.40	7.42	7.32	7.34	692976
2020-05-29	7.39	7.39	7.25	7.33	733050
2020-06-01	7.30	7.42	7.28	7.40	535939
2020-06-02	7.44	7.46	7.40	7.46	427421
2020-06-03	7.55	7.64	7.55	7.63	519851
2020-06-04	7.58	7.67	7.58	7.64	449606
2020-06-05	7.82	7.90	7.81	7.84	630580
2020-06-08	7.94	7.98	7.91	7.98	566536
2020-06-09	7.95	7.95	7.87	7.89	512847
2020-06-10	7.91	7.93	7.76	7.78	471087
2020-06-11	7.60	7.63	7.33	7.31	829935
2020-06-12	7.50	7.53	7.29	7.40	440979
2020-06-15	7.24	7.44	7.12	7.39	472969
2020-06-16	7.58	7.61	7.43	7.47	774794
2020-06-17	7.49	7.50	7.38	7.39	508524
2020-06-18	7.38	7.43	7.35	7.38	232478
2020-06-19	7.45	7.49	7.30	7.35	566926
2020-06-22	7.36	7.39	7.28	7.35	361538
2020-06-23	7.41	7.46	7.40	7.41	341114
2020-06-24	7.38	7.38	7.20	7.24	415446
2020-06-25	7.20	7.27	7.15	7.27	476542
2020-06-26	7.20	7.23	7.08	7.10	709475
2020-06-29	7.10	7.21	7.10	7.19	398486
2020-06-30	7.25	7.34	7.22	7.34	829004
2020-07-01	7.33	7.37	7.29	7.34	435573
2020-07-02	7.38	7.43	7.30	7.33	729590
2020-07-06	7.38	7.42	7.35	7.39	753087
2020-07-07	7.38	7.39	7.32	7.34	457251
2020-07-08	7.38	7.38	7.30	7.38	611992
2020-07-09	7.41	7.41	7.21	7.27	569356
2020-07-10	7.26	7.35	7.24	7.34	506409
2020-07-13	7.34	7.39	7.26	7.25	703897
2020-07-14	7.26	7.33	7.23	7.32	458136
2020-07-15	7.38	7.42	7.34	7.39	446632
2020-07-16	7.35	7.43	7.33	7.43	390174
2020-07-17	7.40	7.44	7.40	7.42	321916
2020-07-20	7.43	7.44	7.39	7.42	443143
2020-07-21	7.43	7.52	7.43	7.44	508039
2020-07-22	7.47	7.49	7.41	7.49	541038
2020-07-23	7.47	7.49	7.38	7.40	466082
2020-07-24	7.38	7.41	7.31	7.36	655988
2020-07-27	7.37	7.38	7.33	7.36	428793
2020-07-28	7.35	7.37	7.30	7.33	417258
2020-07-29	7.35	7.42	7.34	7.42	387116
2020-07-30	7.36	7.43	7.30	7.42	463733
2020-07-31	7.49	7.49	7.32	7.42	600794
2020-08-03	7.42	7.49	7.40	7.48	593499
2020-08-04	7.48	7.49	7.46	7.48	311920
2020-08-05	7.51	7.54	7.45	7.49	446012
2020-08-06	7.48	7.51	7.45	7.51	397932
2020-08-07	7.47	7.58	7.47	7.58	553020
2020-08-10	7.60	7.68	7.58	7.65	717608
2020-08-11	7.69	7.74	7.66	7.69	673757
2020-08-12	7.74	7.77	7.71	7.69	454929
2020-08-13	7.70	7.70	7.65	7.68	398174
2020-08-14	7.66	7.68	7.64	7.67	296842
2020-08-17	7.68	7.68	7.61	7.62	322261
2020-08-18	7.63	7.64	7.58	7.59	306824
2020-08-19	7.61	7.64	7.58	7.60	315928
2020-08-20	7.58	7.60	7.53	7.55	301483
2020-08-21	7.52	7.56	7.47	7.50	381985
2020-08-24	7.54	7.58	7.50	7.54	914465
2020-08-25	7.55	7.60	7.51	7.52	1024809
2020-08-26	7.51	7.54	7.48	7.50	503972
2020-08-27	7.52	7.58	7.52	7.56	470930
2020-08-28	7.58	7.60	7.52	7.59	475138
2020-08-31	7.60	7.63	7.55	7.60	1032864
2020-09-01	7.61	7.63	7.53	7.63	699314
2020-09-02	7.63	7.65	7.58	7.64	685609
2020-09-03	7.61	7.67	7.46	7.48	791258
2020-09-04	7.49	7.59	7.39	7.53	829701
2020-09-08	7.42	7.44	7.37	7.38	942723
2020-09-09	7.42	7.49	7.41	7.45	422110
2020-09-10	7.47	7.49	7.37	7.38	481514
2020-09-11	7.39	7.43	7.37	7.37	508051
2020-09-14	7.41	7.50	7.41	7.46	573479
2020-09-15	7.48	7.52	7.41	7.42	599452
2020-09-16	7.44	7.52	7.43	7.47	715559
2020-09-17	7.41	7.52	7.41	7.51	838502
2020-09-18	7.50	7.53	7.47	7.52	698721
2020-09-21	7.45	7.45	7.30	7.36	1085647
2020-09-22	7.37	7.42	7.28	7.33	728707
2020-09-23	7.36	7.38	7.17	7.19	745955
2020-09-24	7.17	7.23	7.10	7.17	980784
2020-09-25	7.12	7.24	7.12	7.24	570290
2020-09-28	7.30	7.34	7.28	7.28	642009
2020-09-29	7.28	7.31	7.23	7.31	511500
2020-09-30	7.37	7.39	7.31	7.31	843971
2020-10-01	7.33	7.37	7.27	7.28	956514
2020-10-02	7.18	7.28	7.18	7.28	562194
2020-10-05	7.29	7.36	7.29	7.36	650487
2020-10-06	7.37	7.41	7.29	7.31	910517
2020-10-07	7.38	7.43	7.35	7.41	613813
2020-10-08	7.45	7.46	7.42	7.46	455338
2020-10-09	7.50	7.51	7.45	7.47	524679
2020-10-12	7.49	7.55	7.48	7.55	442780
2020-10-13	7.54	7.54	7.47	7.45	522639
2020-10-14	7.45	7.47	7.38	7.39	419283
2020-10-15	7.32	7.36	7.30	7.34	719856
2020-10-16	7.35	7.40	7.34	7.36	575509
2020-10-19	7.36	7.39	7.25	7.28	465689
2020-10-20	7.29	7.38	7.29	7.32	443111
2020-10-21	7.29	7.38	7.29	7.34	596126
2020-10-22	7.39	7.47	7.33	7.45	1092613
2020-10-23	7.49	7.49	7.45	7.45	478210
2020-10-26	7.40	7.41	7.27	7.33	530982
2020-10-27	7.29	7.31	7.21	7.22	555121
2020-10-28	7.10	7.15	7.02	7.02	781323
2020-10-29	7.01	7.12	6.99	7.09	599019
2020-10-30	7.09	7.10	6.99	7.01	950448
2020-11-02	7.03	7.13	7.03	7.08	458163
2020-11-03	7.16	7.28	7.16	7.27	398453
2020-11-04	7.30	7.43	7.28	7.33	828633
2020-11-05	7.37	7.47	7.37	7.45	743649
2020-11-06	7.47	7.48	7.38	7.40	478921
2020-11-09	7.64	7.74	7.56	7.56	1156154
2020-11-10	7.60	7.69	7.60	7.67	819194
2020-11-11	7.71	7.80	7.70	7.76	711585
2020-11-12	7.74	7.74	7.66	7.64	597281
2020-11-13	7.69	7.77	7.68	7.74	470761
2020-11-16	7.81	7.93	7.77	7.88	812396
2020-11-17	7.87	8.06	7.87	8.05	1493661
2020-11-18	8.08	8.20	8.07	8.10	1683904
2020-11-19	8.09	8.12	8.06	8.10	503906
2020-11-20	8.06	8.11	8.04	8.05	614986
2020-11-23	8.08	8.17	8.08	8.16	494574
2020-11-24	8.20	8.32	8.19	8.28	709404
2020-11-25	8.26	8.28	8.22	8.23	350436
2020-11-27	8.24	8.25	8.22	8.23	231740
2020-11-30	8.26	8.28	8.16	8.20	650327
2020-12-01	8.27	8.35	8.26	8.31	483384
2020-12-02	8.30	8.38	8.27	8.34	416628
2020-12-03	8.33	8.39	8.29	8.30	824998
2020-12-04	8.32	8.47	8.32	8.47	498343
2020-12-07	8.42	8.44	8.35	8.40	583754
2020-12-08	8.40	8.42	8.35	8.42	956824
2020-12-09	8.42	8.45	8.36	8.39	909666
2020-12-10	8.36	8.39	8.31	8.33	402080
2020-12-11	8.33	8.34	8.27	8.26	470984
2020-12-14	8.33	8.35	8.29	8.30	594859
2020-12-15	8.34	8.39	8.31	8.37	641843
2020-12-16	8.37	8.40	8.35	8.37	441137
2020-12-17	8.38	8.41	8.36	8.39	355624
2020-12-18	8.41	8.41	8.28	8.35	451217
2020-12-21	8.32	8.39	8.25	8.37	542568
2020-12-22	8.35	8.36	8.29	8.35	279885
2020-12-23	8.34	8.41	8.32	8.38	696000
2020-12-24	8.40	8.41	8.30	8.35	339646
2020-12-28	8.39	8.42	8.34	8.36	455600
2020-12-29	8.36	8.39	8.34	8.35	459732
2020-12-30	8.33	8.40	8.33	8.39	380590
2020-12-31	8.43	8.47	8.40	8.47	652726
2021-01-04	8.47	8.48	8.31	8.43	782845
2021-01-05	8.38	8.47	8.33	8.46	505132
2021-01-06	8.45	8.65	8.44	8.58	964823
2021-01-07	8.64	8.71	8.63	8.64	837181
2021-01-08	8.69	8.69	8.58	8.67	482339
2021-01-11	8.65	8.71	8.61	8.70	591261
2021-01-12	8.72	8.77	8.69	8.74	457096
2021-01-13	8.74	8.76	8.68	8.65	816273
2021-01-14	8.66	8.68	8.62	8.65	1080128
2021-01-15	8.62	8.62	8.54	8.60	397455
2021-01-19	8.65	8.69	8.59	8.61	571516
2021-01-20	8.64	8.65	8.62	8.62	705737
2021-01-21	8.66	8.72	8.57	8.63	480686
2021-01-22	8.60	8.60	8.52	8.55	658364
2021-01-25	8.56	8.60	8.43	8.55	545792
2021-01-26	8.57	8.57	8.50	8.52	589878
2021-01-27	8.48	8.50	8.27	8.31	679445
2021-01-28	8.29	8.41	8.27	8.35	831791
2021-01-29	8.37	8.39	8.21	8.29	729215
2021-02-01	8.33	8.35	8.25	8.33	610137
2021-02-02	8.38	8.46	8.38	8.44	481983
2021-02-03	8.46	8.50	8.42	8.50	402764
2021-02-04	8.51	8.61	8.51	8.60	457358
2021-02-05	8.64	8.67	8.61	8.64	434991
2021-02-08	8.69	8.70	8.61	8.68	576386
2021-02-09	8.64	8.70	8.62	8.67	841470
2021-02-10	8.67	8.73	8.66	8.71	730421
2021-02-11	8.73	8.74	8.66	8.67	505552
2021-02-12	8.67	8.69	8.64	8.66	488178
2021-02-16	8.67	8.74	8.67	8.74	644746
2021-02-17	8.69	8.74	8.67	8.73	533975
2021-02-18	8.71	8.77	8.67	8.74	663996
2021-02-19	8.78	8.80	8.74	8.75	421173
2021-02-22	8.72	8.82	8.72	8.80	546934
2021-02-23	8.77	8.78	8.69	8.74	1128388
2021-02-24	8.70	8.86	8.70	8.81	907330
2021-02-25	8.83	8.87	8.72	8.77	746505
2021-02-26	8.81	8.82	8.65	8.73	572328
2021-03-01	8.78	8.90	8.78	8.87	548341
2021-03-02	8.86	8.93	8.83	8.91	428089
2021-03-03	8.87	8.98	8.87	8.92	614970
2021-03-04	8.93	8.97	8.76	8.86	801061
2021-03-05	8.91	8.99	8.80	8.98	526535
2021-03-08	8.99	9.13	8.97	9.02	679066
2021-03-09	9.09	9.16	9.04	9.11	541544
2021-03-10	9.13	9.24	9.13	9.24	653055
2021-03-11	9.25	9.29	9.21	9.17	579181
2021-03-12	9.18	9.23	9.16	9.23	361907
2021-03-15	9.26	9.28	9.19	9.25	550277
2021-03-16	9.25	9.26	9.17	9.23	383719
2021-03-17	9.20	9.29	9.20	9.27	472300
2021-03-18	9.23	9.30	9.23	9.26	450735
2021-03-19	9.26	9.28	9.21	9.24	455470
2021-03-22	9.25	9.29	9.24	9.27	447092
2021-03-23	9.27	9.29	9.21	9.22	383102
2021-03-24	9.23	9.34	9.23	9.27	750028
2021-03-25	9.24	9.29	9.18	9.28	544274
2021-03-26	9.32	9.39	9.31	9.38	353887
2021-03-29	9.37	9.40	9.32	9.39	399806
2021-03-30	9.39	9.40	9.34	9.39	376059
2021-03-31	9.40	9.47	9.40	9.46	514783
2021-04-01	9.49	9.52	9.40	9.45	796350
2021-04-05	9.47	9.50	9.46	9.50	401423
2021-04-06	9.47	9.52	9.46	9.49	488919
2021-04-07	9.51	9.56	9.51	9.55	306912
2021-04-08	9.59	9.59	9.50	9.58	529639
2021-04-09	9.60	9.69	9.59	9.69	444779
2021-04-12	9.70	9.71	9.65	9.69	360555
2021-04-13	9.70	9.71	9.66	9.64	328753
2021-04-14	9.66	9.72	9.66	9.67	372049
2021-04-15	9.69	9.74	9.69	9.73	321174
2021-04-16	9.75	9.85	9.73	9.80	462752
2021-04-19	9.79	9.82	9.77	9.82	478754
2021-04-20	9.82	9.82	9.71	9.73	479915
2021-04-21	9.72	9.83	9.72	9.83	472563
2021-04-22	9.84	9.85	9.75	9.77	673805
2021-04-23	9.80	9.84	9.78	9.80	409164
2021-04-26	9.84	9.86	9.81	9.85	441978
2021-04-27	9.85	9.87	9.82	9.86	346448
2021-04-28	9.87	9.89	9.86	9.89	345538
2021-04-29	9.89	9.96	9.87	9.90	750952
2021-04-30	9.92	9.96	9.89	9.93	461974
2021-05-03	9.96	10.00	9.96	10.00	462017
2021-05-04	9.99	9.99	9.90	9.99	402029
2021-05-05	10.01	10.01	9.97	9.99	166597
2021-05-06	10.02	10.09	9.96	10.09	427333
2021-05-07	10.10	10.16	10.08	10.16	320464
2021-05-10	10.20	10.26	10.09	10.11	845007
2021-05-11	10.08	10.11	9.97	10.06	638168
2021-05-12	10.02	10.05	9.86	9.82	606343
2021-05-13	9.85	9.98	9.83	9.94	516022
2021-05-14	9.98	10.06	9.97	10.06	399609
2021-05-17	10.07	10.11	10.02	10.11	448456
2021-05-18	10.13	10.16	10.11	10.12	393514
2021-05-19	10.06	10.10	10.00	10.10	502146
2021-05-20	10.10	10.20	10.10	10.16	350814
2021-05-21	10.19	10.25	10.16	10.21	369140
2021-05-24	10.25	10.30	10.24	10.30	308842
2021-05-25	10.34	10.34	10.24	10.26	260904
2021-05-26	10.29	10.30	10.22	10.22	332072
2021-05-27	10.27	10.34	10.25	10.28	504785
2021-05-28	10.36	10.37	10.29	10.34	454624
2021-06-01	10.38	10.43	10.36	10.40	437773
2021-06-02	10.38	10.44	10.35	10.35	527056
2021-06-03	10.32	10.40	10.30	10.37	636954
2021-06-04	10.42	10.48	10.40	10.46	377333
2021-06-07	10.49	10.52	10.42	10.48	499758
2021-06-08	10.48	10.55	10.41	10.51	584110
2021-06-09	10.56	10.66	10.52	10.57	562856
2021-06-10	10.63	10.65	10.56	10.57	290873
2021-06-11	10.63	10.67	10.59	10.62	292500
2021-06-14	10.67	10.69	10.53	10.54	435588
2021-06-15	10.59	10.59	10.32	10.37	1002408
2021-06-16	10.35	10.43	10.30	10.34	350240
2021-06-17	10.41	10.41	10.00	10.02	1029615
2021-06-18	9.96	9.97	9.84	9.84	709739
2021-06-21	9.88	9.97	9.88	9.94	595702
2021-06-22	9.96	10.03	9.95	10.00	443504
2021-06-23	10.07	10.07	9.99	10.02	334735
2021-06-24	10.08	10.15	10.02	10.10	382738
2021-06-25	10.15	10.15	10.10	10.14	279229
2021-06-28	10.15	10.21	10.13	10.20	384212
2021-06-29	10.21	10.21	10.13	10.21	428635
2021-06-30	10.24	10.25	10.12	10.13	857257
2021-07-01	10.18	10.24	10.17	10.20	373244
2021-07-02	10.24	10.24	10.16	10.16	259940
2021-07-06	10.15	10.16	10.03	10.04	528633
2021-07-07	10.04	10.11	10.00	10.11	365504
2021-07-08	10.05	10.05	9.87	9.87	632420
2021-07-09	9.95	10.02	9.92	9.97	395090
2021-07-12	10.03	10.25	10.03	10.17	620797
2021-07-13	10.20	10.24	10.16	10.12	565338
2021-07-14	10.20	10.20	10.11	10.14	446022
2021-07-15	10.17	10.17	10.05	10.05	425080
2021-07-16	10.11	10.13	9.97	9.98	1254160
2021-07-19	9.92	9.92	9.73	9.78	762310
2021-07-20	9.80	10.00	9.80	9.98	332059
2021-07-21	10.03	10.13	10.03	10.07	342000
2021-07-22	10.08	10.08	10.02	10.03	270419
2021-07-23	10.09	10.12	10.02	10.06	340783
2021-07-26	10.07	10.12	10.05	10.07	338732
2021-07-27	10.07	10.08	10.00	10.04	277262
2021-07-28	10.07	10.14	10.06	10.10	292300
2021-07-29	10.11	10.22	10.11	10.21	278781
2021-07-30	10.21	10.27	10.19	10.22	402229
2021-08-02	10.23	10.30	10.21	10.21	307035
2021-08-03	10.22	10.24	10.16	10.23	334301
2021-08-04	10.22	10.26	10.02	10.05	995731
2021-08-05	10.07	10.11	10.04	10.11	342014
2021-08-06	10.15	10.19	10.14	10.17	218694
2021-08-09	10.20	10.22	10.18	10.20	233593
2021-08-10	10.25	10.27	10.22	10.27	220652
2021-08-11	10.27	10.34	10.27	10.31	480585
2021-08-12	10.30	10.33	10.28	10.27	301050
2021-08-13	10.31	10.31	10.22	10.24	258503
2021-08-16	10.26	10.26	10.16	10.24	377971
2021-08-17	10.22	10.22	10.13	10.16	383910
2021-08-18	10.16	10.21	10.12	10.12	235963
2021-08-19	10.07	10.14	10.03	10.11	413496
2021-08-20	10.13	10.13	10.06	10.09	326372
2021-08-23	10.15	10.20	10.13	10.18	419403
2021-08-24	10.20	10.25	10.18	10.23	217930
2021-08-25	10.23	10.27	10.22	10.24	211483
2021-08-26	10.25	10.26	10.14	10.16	224361
2021-08-27	10.19	10.22	10.16	10.20	235292
2021-08-30	10.21	10.21	10.13	10.14	481605
2021-08-31	10.19	10.23	10.12	10.19	450726
2021-09-01	10.23	10.23	10.17	10.20	282744
2021-09-02	10.22	10.24	10.20	10.24	200015
2021-09-03	10.24	10.26	10.18	10.20	247594
2021-09-07	10.19	10.21	10.17	10.21	248747
2021-09-08	10.18	10.20	10.09	10.12	363753
2021-09-09	10.14	10.19	10.10	10.13	286326
2021-09-10	10.15	10.18	10.06	10.08	239748
2021-09-13	10.14	10.17	10.08	10.05	275602
2021-09-14	10.11	10.11	9.97	9.98	347239
2021-09-15	9.99	10.05	9.96	10.04	346790
2021-09-16	10.06	10.09	10.01	10.01	270949
2021-09-17	10.01	10.03	9.95	9.97	253403
2021-09-20	9.84	9.85	9.65	9.78	629804
2021-09-21	9.80	9.88	9.79	9.81	330358
2021-09-22	9.87	9.93	9.82	9.89	812699
2021-09-23	9.96	10.02	9.92	9.99	381439
2021-09-24	9.99	10.03	9.96	9.98	311056
2021-09-27	10.00	10.02	9.92	9.95	540173
2021-09-28	9.90	9.94	9.81	9.83	542120
2021-09-29	9.84	9.94	9.84	9.93	387335
2021-09-30	10.01	10.01	9.80	9.80	585761
2021-10-01	9.83	9.96	9.72	9.94	444195
2021-10-04	9.94	9.98	9.81	9.84	444082
2021-10-05	9.90	9.99	9.88	9.98	427638
2021-10-06	9.90	9.98	9.81	9.97	463367
2021-10-07	10.00	10.08	9.98	10.01	447953
2021-10-08	10.04	10.08	10.02	10.07	257393
2021-10-11	10.08	10.18	10.05	10.07	366620
2021-10-12	10.13	10.13	10.04	10.08	274561
2021-10-13	10.11	10.11	10.01	10.06	286540
2021-10-14	10.13	10.15	10.11	10.15	316355
2021-10-15	10.15	10.22	10.10	10.22	327168
2021-10-18	10.21	10.28	10.18	10.27	455219
2021-10-19	10.30	10.31	10.23	10.28	270161
2021-10-20	10.30	10.36	10.28	10.35	214016
2021-10-21	10.32	10.38	10.29	10.29	344824
2021-10-22	10.30	10.37	10.28	10.37	389418
2021-10-25	10.37	10.41	10.32	10.34	315207
2021-10-26	10.36	10.39	10.34	10.37	238146
2021-10-27	10.39	10.40	10.23	10.23	303984
2021-10-28	10.25	10.31	10.23	10.30	374035
2021-10-29	10.31	10.34	10.28	10.32	329124
2021-11-01	10.32	10.33	10.29	10.32	293630
2021-11-02	10.35	10.40	10.32	10.37	326185
2021-11-03	10.38	10.40	10.30	10.37	201108
2021-11-04	10.39	10.40	10.29	10.32	396829
2021-11-05	10.33	10.36	10.26	10.27	513987
2021-11-08	10.32	10.35	10.29	10.32	236454
2021-11-09	10.27	10.33	10.23	10.31	216653
2021-11-10	10.31	10.36	10.31	10.32	236796
2021-11-11	10.35	10.38	10.33	10.31	187329
2021-11-12	10.35	10.35	10.24	10.31	210662
2021-11-15	10.32	10.34	10.29	10.29	220435
2021-11-16	10.31	10.31	10.24	10.26	244310
2021-11-17	10.26	10.26	10.16	10.19	234738
2021-11-18	10.21	10.22	10.08	10.10	472199
2021-11-19	10.09	10.09	9.95	9.98	514349
2021-11-22	10.00	10.08	9.99	10.07	541617
2021-11-23	10.08	10.14	10.07	10.13	335994
2021-11-24	10.12	10.16	10.09	10.10	252773
2021-11-26	9.98	9.99	9.84	9.93	330177
2021-11-29	10.00	10.00	9.83	9.94	491250
2021-11-30	9.94	9.94	9.71	9.73	711848
2021-12-01	9.80	9.90	9.57	9.58	496567
2021-12-02	9.60	9.76	9.60	9.74	273691
2021-12-03	9.78	9.83	9.61	9.65	383667
2021-12-06	9.70	9.83	9.67	9.80	504460
2021-12-07	9.95	10.04	9.87	9.89	483200
2021-12-08	9.99	10.00	9.93	9.96	361241
2021-12-09	9.97	9.97	9.91	9.93	311382
2021-12-10	9.95	9.98	9.78	9.81	556197
2021-12-13	9.84	9.84	9.74	9.82	412188
2021-12-14	9.81	9.91	9.79	9.87	422468
2021-12-15	9.91	9.95	9.83	9.62	385314
2021-12-16	9.78	9.81	9.68	9.73	501944
2021-12-17	9.70	9.71	9.49	9.58	447189
2021-12-20	9.49	9.53	9.33	9.37	677939
2021-12-21	9.45	9.64	9.44	9.64	379262
2021-12-22	9.68	9.73	9.63	9.73	342931
2021-12-23	9.77	9.87	9.77	9.85	324811
2021-12-27	9.91	9.95	9.87	9.91	272954
2021-12-28	9.93	9.96	9.90	9.92	233160
2021-12-29	9.94	10.15	9.93	10.10	732187
2021-12-30	10.13	10.19	10.08	10.15	513473
2021-12-31	10.23	10.34	10.08	10.08	1547828
2022-01-03	10.15	10.23	10.07	10.14	892943
2022-01-04	10.21	10.35	10.16	10.22	691491
2022-01-05	10.25	10.32	10.12	10.12	592158
2022-01-06	10.12	10.19	10.06	10.14	584547
2022-01-07	10.18	10.24	10.12	10.12	467819
2022-01-10	10.12	10.22	10.07	10.18	554675
2022-01-11	10.22	10.31	10.18	10.29	591367
2022-01-12	10.35	10.45	10.32	10.38	550795
2022-01-13	10.37	10.40	10.18	10.18	525845
2022-01-14	10.15	10.23	10.05	10.15	796137
2022-01-18	10.10	10.11	9.98	10.03	633363
2022-01-19	10.06	10.10	9.95	9.99	583946
2022-01-20	10.01	10.07	9.84	9.90	800606
2022-01-21	9.84	9.85	9.51	9.64	2113634
2022-01-24	9.51	9.60	9.00	9.59	1805224
2022-01-25	9.42	9.58	9.26	9.47	990430
2022-01-26	9.63	9.69	9.40	9.54	616504
2022-01-27	9.59	9.75	9.50	9.53	574030
2022-01-28	9.57	9.68	9.44	9.68	660726
2022-01-31	9.72	9.78	9.65	9.78	585062
2022-02-01	9.80	9.92	9.77	9.90	500216
2022-02-02	9.94	9.97	9.89	9.96	359370
2022-02-03	9.91	9.91	9.78	9.79	401062
2022-02-04	9.81	9.91	9.76	9.85	440794
2022-02-07	9.91	9.92	9.79	9.83	394940
2022-02-08	9.85	10.00	9.83	10.00	665869
2022-02-09	10.05	10.14	10.04	10.12	419601
2022-02-10	10.06	10.14	9.95	10.02	698519
2022-02-11	10.05	10.08	9.84	9.83	562213
2022-02-14	9.85	9.87	9.73	9.76	610928
2022-02-15	9.85	9.90	9.82	9.85	361932
2022-02-16	9.85	9.92	9.79	9.89	393566
2022-02-17	9.87	9.89	9.70	9.75	387909
2022-02-18	9.75	9.81	9.70	9.73	402582
2022-02-22	9.63	9.69	9.38	9.48	980345
2022-02-23	9.54	9.59	9.38	9.39	600063
2022-02-24	9.15	9.44	9.06	9.43	1366465
2022-02-25	9.48	9.78	9.48	9.78	772453
2022-02-28	9.70	9.75	9.53	9.69	692352
2022-03-01	9.62	9.68	9.46	9.55	757641
2022-03-02	9.55	9.75	9.55	9.71	515831
2022-03-03	9.75	9.75	9.61	9.69	453019
2022-03-04	9.53	9.57	9.36	9.37	1927015
2022-03-07	9.34	9.37	9.15	9.16	838045
2022-03-08	9.18	9.32	9.10	9.15	1014493
2022-03-09	9.31	9.44	9.31	9.38	418587
2022-03-10	9.31	9.36	9.22	9.33	570993
2022-03-11	9.41	9.42	9.24	9.18	461210
2022-03-14	9.21	9.36	9.13	9.16	642083
2022-03-15	9.26	9.35	9.24	9.33	577155
2022-03-16	9.40	9.55	9.34	9.53	873637
2022-03-17	9.53	9.70	9.47	9.70	379088
2022-03-18	9.70	9.70	9.60	9.69	369392
2022-03-21	9.69	9.72	9.62	9.66	314814
2022-03-22	9.72	9.86	9.72	9.78	467056
2022-03-23	9.78	9.80	9.73	9.75	278079
2022-03-24	9.80	9.83	9.76	9.82	285459
2022-03-25	9.84	9.89	9.73	9.79	361371
2022-03-28	9.79	9.81	9.70	9.80	309547
2022-03-29	9.83	9.95	9.82	9.92	541229
2022-03-30	9.93	9.95	9.87	9.95	349939
2022-03-31	10.01	10.02	9.88	9.90	858619
2022-04-01	9.95	9.98	9.84	9.96	402177
2022-04-04	9.96	10.00	9.80	9.83	423964
2022-04-05	9.80	9.88	9.77	9.83	514584
2022-04-06	9.76	9.79	9.67	9.73	463485
2022-04-07	9.74	9.80	9.61	9.75	350165
2022-04-08	9.75	9.83	9.74	9.82	301095
2022-04-11	9.82	9.87	9.73	9.75	339876
2022-04-12	9.80	9.85	9.70	9.69	413373
2022-04-13	9.69	9.79	9.69	9.69	276751
2022-04-14	9.74	9.83	9.58	9.58	493058
2022-04-18	9.60	9.71	9.60	9.68	411119
2022-04-19	9.68	9.80	9.68	9.78	425968
2022-04-20	9.84	9.87	9.78	9.83	490641
2022-04-21	9.89	9.95	9.70	9.72	406431
2022-04-22	9.74	9.75	9.51	9.52	463342
2022-04-25	9.50	9.51	9.32	9.49	663232
2022-04-26	9.47	9.49	9.27	9.27	453219
2022-04-27	9.29	9.42	9.28	9.30	507203
2022-04-28	9.38	9.48	9.30	9.47	386628
2022-04-29	9.46	9.47	9.23	9.24	578260
2022-05-02	9.22	9.31	9.06	9.25	860779
2022-05-03	9.31	9.52	9.29	9.42	847634
2022-05-04	9.48	9.61	9.35	9.59	726320
2022-05-05	9.55	9.55	9.28	9.37	563443
2022-05-06	9.35	9.43	9.26	9.34	700054
2022-05-09	9.25	9.28	9.08	9.09	716365
2022-05-10	9.21	9.27	8.99	9.02	632157
2022-05-11	9.01	9.20	8.95	8.98	592657
2022-05-12	8.96	8.99	8.81	8.89	776754
2022-05-13	8.97	9.16	8.97	9.12	534593
2022-05-16	9.12	9.18	9.05	9.12	437427
2022-05-17	9.20	9.34	9.20	9.33	358910
2022-05-18	9.29	9.29	9.06	9.10	467677
2022-05-19	9.06	9.11	8.95	9.06	700373
2022-05-20	9.15	9.16	8.93	9.03	498343
2022-05-23	9.11	9.25	9.10	9.19	441543
2022-05-24	9.18	9.21	9.07	9.18	326366
2022-05-25	9.18	9.30	9.16	9.28	326333
2022-05-26	9.32	9.55	9.30	9.50	377632
2022-05-27	9.55	9.66	9.54	9.65	416461
2022-05-31	9.73	9.76	9.61	9.65	863062
2022-06-01	9.72	9.74	9.54	9.63	620455
2022-06-02	9.63	9.71	9.60	9.67	720288
2022-06-03	9.64	9.66	9.56	9.58	413939
2022-06-06	9.66	9.70	9.59	9.63	372288
2022-06-07	9.60	9.74	9.58	9.74	279309
2022-06-08	9.71	9.77	9.67	9.70	409021
2022-06-09	9.70	9.74	9.57	9.60	373841
2022-06-10	9.53	9.56	9.36	9.49	538042
2022-06-13	9.34	9.34	9.07	9.04	645167
2022-06-14	9.08	9.11	8.85	8.94	593457
2022-06-15	9.00	9.11	8.91	9.07	562261
2022-06-16	8.94	8.95	8.67	8.76	714624
2022-06-17	8.78	8.88	8.70	8.77	410178
2022-06-21	8.84	8.96	8.83	8.84	533551
2022-06-22	8.78	8.90	8.77	8.80	384524
2022-06-23	8.82	8.85	8.73	8.82	345093
2022-06-24	8.86	9.07	8.86	9.03	350909
2022-06-27	9.06	9.12	8.96	8.99	325414
2022-06-28	9.05	9.15	8.96	9.02	479288
2022-06-29	9.04	9.07	8.94	8.99	430918
2022-06-30	8.97	9.00	8.82	8.83	1174646
2022-07-01	8.81	9.00	8.81	8.99	312543
2022-07-05	8.90	8.96	8.81	8.93	420235
2022-07-06	8.91	9.08	8.91	9.06	424865
2022-07-07	9.06	9.12	9.02	9.12	363434
2022-07-08	9.10	9.17	9.08	9.11	242900
2022-07-11	9.12	9.17	9.06	9.15	360470
2022-07-12	9.13	9.21	9.05	9.11	387362
2022-07-13	9.01	9.11	8.97	8.99	426918
2022-07-14	8.91	8.93	8.84	8.93	333456
2022-07-15	8.97	9.11	8.95	9.02	506218
2022-07-18	9.04	9.13	9.00	9.01	452003
2022-07-19	9.07	9.24	9.07	9.24	299413
2022-07-20	9.26	9.49	9.22	9.47	800730
2022-07-21	9.46	9.55	9.38	9.46	551968
2022-07-22	9.49	9.51	9.33	9.37	366465
2022-07-25	9.39	9.47	9.39	9.43	273902
2022-07-26	9.40	9.43	9.33	9.38	312576
2022-07-27	9.46	9.64	9.44	9.62	399730
2022-07-28	9.65	9.71	9.52	9.71	476191
2022-07-29	9.75	9.84	9.57	9.60	699345
2022-08-01	9.57	9.61	9.53	9.61	469587
2022-08-02	9.60	9.63	9.48	9.49	515574
2022-08-03	9.55	9.61	9.50	9.60	343601
2022-08-04	9.63	9.63	9.50	9.52	449009
2022-08-05	9.43	9.54	9.40	9.46	477527
2022-08-08	9.51	9.58	9.47	9.54	296840
2022-08-09	9.54	9.56	9.42	9.54	443266
2022-08-10	9.64	9.66	9.58	9.63	448863
2022-08-11	9.64	9.74	9.57	9.56	452561
2022-08-12	9.58	9.71	9.58	9.71	350346
2022-08-15	9.70	9.71	9.64	9.64	441771
2022-08-16	9.60	9.73	9.58	9.68	383730
2022-08-17	9.65	9.68	9.56	9.60	330714
2022-08-18	9.63	9.65	9.57	9.58	242510
2022-08-19	9.51	9.54	9.47	9.52	301604
2022-08-22	9.48	9.49	9.42	9.47	274791
2022-08-23	9.47	9.48	9.39	9.42	317909
2022-08-24	9.45	9.50	9.43	9.50	241845
2022-08-25	9.52	9.55	9.48	9.55	244223
2022-08-26	9.57	9.61	9.43	9.43	323283
2022-08-29	9.37	9.51	9.35	9.39	521431
2022-08-30	9.45	9.47	9.32	9.39	447831
2022-08-31	9.47	9.49	9.40	9.44	436444
2022-09-01	9.39	9.45	9.31	9.43	287230
2022-09-02	9.46	9.52	9.32	9.35	220264
2022-09-06	9.37	9.37	9.26	9.29	489046
2022-09-07	9.30	9.40	9.24	9.29	369523
2022-09-08	9.29	9.34	9.23	9.34	475303
2022-09-09	9.37	9.51	9.37	9.50	312371
2022-09-12	9.52	9.59	9.50	9.54	303522
2022-09-13	9.41	9.42	9.09	9.03	947380
2022-09-14	9.06	9.16	9.02	9.13	490665
2022-09-15	9.13	9.20	9.09	9.18	335604
2022-09-16	9.02	9.07	8.97	9.04	322491
2022-09-19	8.96	9.08	8.93	9.06	329012
2022-09-20	9.00	9.01	8.86	8.88	366801
2022-09-21	8.93	8.96	8.72	8.74	511637
2022-09-22	8.73	8.75	8.58	8.60	358383
2022-09-23	8.59	8.59	8.29	8.39	698909
2022-09-26	8.32	8.34	8.03	8.08	909615
2022-09-27	8.12	8.22	8.06	8.18	856657
2022-09-28	8.16	8.37	8.11	8.34	472814
2022-09-29	8.24	8.27	8.05	8.15	605040
2022-09-30	8.14	8.31	8.11	8.11	1048448
2022-10-03	8.21	8.31	8.12	8.29	628323
2022-10-04	8.39	8.62	8.38	8.60	362189
2022-10-05	8.54	8.59	8.44	8.54	477483
2022-10-06	8.48	8.51	8.38	8.38	337829
2022-10-07	8.29	8.36	8.15	8.20	498721
2022-10-10	8.20	8.25	8.13	8.14	278759
2022-10-11	8.15	8.28	8.09	8.17	447798
2022-10-12	8.20	8.32	8.18	8.19	514135
2022-10-13	8.09	8.51	8.00	8.51	917508
2022-10-14	8.62	8.62	8.27	8.30	368334
2022-10-17	8.41	8.48	8.34	8.34	423213
2022-10-18	8.49	8.53	8.39	8.46	310297
2022-10-19	8.46	8.55	8.41	8.43	352379
2022-10-20	8.41	8.50	8.32	8.36	290996
2022-10-21	8.39	8.51	8.34	8.51	285020
2022-10-24	8.57	8.65	8.53	8.63	357635
2022-10-25	8.66	8.79	8.65	8.79	218839
2022-10-26	8.76	8.83	8.74	8.76	347361
2022-10-27	8.82	8.89	8.71	8.73	379822
2022-10-28	8.75	8.84	8.71	8.82	357512
2022-10-31	8.84	8.94	8.79	8.92	519010
2022-11-01	8.99	9.07	8.93	9.05	652607
2022-11-02	9.05	9.08	8.87	8.89	425508
2022-11-03	8.81	8.88	8.70	8.80	477338
2022-11-04	8.92	9.03	8.81	8.93	437738
2022-11-07	8.99	9.15	8.93	9.12	591972
2022-11-08	9.16	9.22	9.06	9.17	405676
2022-11-09	9.09	9.13	8.94	8.99	423625
2022-11-10	9.22	9.36	9.15	9.34	501357
2022-11-11	9.34	9.38	9.26	9.26	352221
2022-11-14	9.21	9.29	9.20	9.20	301557
2022-11-15	9.28	9.29	9.08	9.16	580855
2022-11-16	9.12	9.13	8.98	9.03	486285
2022-11-17	8.99	9.06	8.87	8.96	630006
2022-11-18	9.07	9.15	9.05	9.14	408192
2022-11-21	9.13	9.13	9.02	9.09	273011
2022-11-22	9.15	9.22	9.13	9.21	290420
2022-11-23	9.24	9.31	9.21	9.28	352153
2022-11-25	9.24	9.31	9.24	9.27	123708
2022-11-28	9.25	9.30	9.23	9.25	279106
2022-11-29	9.25	9.32	9.19	9.28	378353
2022-11-30	9.29	9.45	9.25	9.44	599073
2022-12-01	9.43	9.55	9.39	9.50	510420
2022-12-02	9.40	9.48	9.39	9.44	248133
2022-12-05	9.37	9.42	9.24	9.28	367837
2022-12-06	9.30	9.34	9.14	9.21	349965
2022-12-07	9.20	9.31	9.15	9.18	378797
2022-12-08	9.23	9.28	9.18	9.21	309065
2022-12-09	9.20	9.21	9.09	9.09	316338
2022-12-12	9.14	9.19	9.08	9.16	547879
2022-12-13	9.31	9.34	9.12	9.21	572853
2022-12-14	9.19	9.34	9.16	8.91	561937
2022-12-15	8.77	8.78	8.64	8.76	650819
2022-12-16	8.67	8.68	8.46	8.50	510507
2022-12-19	8.49	8.56	8.38	8.42	553230
2022-12-20	8.45	8.49	8.37	8.40	443470
2022-12-21	8.41	8.52	8.41	8.50	451445
2022-12-22	8.45	8.52	8.39	8.50	432555
2022-12-23	8.54	8.63	8.51	8.62	343290
2022-12-27	8.66	8.72	8.48	8.52	558787
2022-12-28	8.49	8.66	8.48	8.48	886220
2022-12-29	8.59	8.83	8.58	8.83	777968
2022-12-30	8.91	9.14	8.86	9.01	2332706
2023-01-03	9.06	9.14	8.87	8.96	844582
2023-01-04	9.02	9.05	8.94	9.00	361567
2023-01-05	8.91	9.00	8.86	8.94	476482
2023-01-06	9.00	9.10	8.96	9.08	295574
2023-01-09	9.13	9.20	9.08	9.08	385775
2023-01-10	9.09	9.16	9.06	9.16	360033
2023-01-11	9.16	9.25	9.16	9.18	236698
2023-01-12	9.17	9.27	9.13	9.20	412948
2023-01-13	9.13	9.17	9.08	9.13	538047
2023-01-17	9.15	9.18	9.08	9.10	420361
2023-01-18	9.13	9.17	8.99	9.00	438096
2023-01-19	8.98	8.99	8.90	8.91	403733
2023-01-20	8.97	9.02	8.91	9.00	342805
2023-01-23	9.02	9.17	8.99	9.09	323775
2023-01-24	9.16	9.45	9.03	9.07	917321
2023-01-25	9.03	9.09	8.99	9.06	465016
2023-01-26	9.14	9.17	9.04	9.12	591767
2023-01-27	9.12	9.20	9.06	9.09	515706
2023-01-30	9.09	9.19	9.05	9.10	497243
2023-01-31	9.19	9.30	9.16	9.30	550950
2023-02-01	9.31	9.41	9.22	9.35	313857
2023-02-02	9.42	9.42	9.31	9.36	281766
2023-02-03	9.31	9.35	9.23	9.26	276807
2023-02-06	9.21	9.23	9.12	9.12	360160
2023-02-07	9.10	9.21	9.09	9.19	449886
2023-02-08	9.19	9.23	9.12	9.18	309243
2023-02-09	9.26	9.27	9.09	9.09	338431
2023-02-10	9.09	9.14	9.07	9.14	220497
2023-02-13	9.17	9.26	9.16	9.18	251159
2023-02-14	9.18	9.21	9.07	9.19	347863
2023-02-15	9.14	9.23	9.11	9.23	248317
2023-02-16	9.14	9.25	9.14	9.18	227223
2023-02-17	9.18	9.20	9.12	9.16	306294
2023-02-21	9.07	9.15	8.96	8.96	352746
2023-02-22	9.02	9.05	8.93	8.96	369933
2023-02-23	9.02	9.04	8.91	8.99	332260
2023-02-24	8.95	9.02	8.91	8.99	298169
2023-02-27	9.05	9.06	8.95	9.01	300987
2023-02-28	9.04	9.10	9.01	9.05	423689
2023-03-01	9.08	9.10	8.96	8.99	363580
2023-03-02	8.98	9.04	8.93	9.04	290032
2023-03-03	9.09	9.12	9.05	9.12	311262
2023-03-06	9.13	9.15	9.05	9.08	272798
2023-03-07	9.04	9.08	8.93	8.95	451559
2023-03-08	8.95	8.96	8.86	8.91	361083
2023-03-09	8.90	8.93	8.70	8.70	532551
2023-03-10	8.70	8.79	8.59	8.66	566553
2023-03-13	8.55	8.64	8.51	8.48	463365
2023-03-14	8.61	8.64	8.50	8.57	413159
2023-03-15	8.41	8.47	8.29	8.41	1035279
2023-03-16	8.31	8.43	8.23	8.39	534061
2023-03-17	8.40	8.41	8.23	8.26	307698
2023-03-20	8.27	8.33	8.24	8.31	209344
2023-03-21	8.42	8.43	8.34	8.41	308478
2023-03-22	8.43	8.44	8.28	8.28	385573
2023-03-23	8.30	8.39	8.24	8.28	324677
2023-03-24	8.27	8.28	8.18	8.28	353481
2023-03-27	8.32	8.35	8.30	8.35	274714
2023-03-28	8.34	8.36	8.26	8.30	384934
2023-03-29	8.35	8.42	8.35	8.41	325846
2023-03-30	8.45	8.55	8.44	8.55	459315
2023-03-31	8.57	8.62	8.56	8.59	742876
2023-04-03	8.59	8.66	8.52	8.56	535976
2023-04-04	8.56	8.60	8.46	8.52	352335
2023-04-05	8.44	8.49	8.42	8.47	434989
2023-04-06	8.49	8.51	8.46	8.49	346685
2023-04-10	8.50	8.55	8.49	8.54	329664
2023-04-11	8.56	8.62	8.55	8.58	291847
2023-04-12	8.60	8.64	8.55	8.51	289852
2023-04-13	8.54	8.60	8.53	8.60	184191
2023-04-14	8.60	8.63	8.54	8.54	308681
2023-04-17	8.56	8.57	8.47	8.51	427188
2023-04-18	8.53	8.57	8.48	8.53	409710
2023-04-19	8.46	8.53	8.46	8.51	277236
2023-04-20	8.49	8.51	8.42	8.48	274705
2023-04-21	8.50	8.50	8.41	8.44	271418
2023-04-24	8.47	8.50	8.43	8.45	311018
2023-04-25	8.45	8.45	8.33	8.33	319054
2023-04-26	8.34	8.41	8.32	8.34	322923
2023-04-27	8.39	8.43	8.32	8.41	437564
2023-04-28	8.45	8.53	8.42	8.53	320619
2023-05-01	8.55	8.57	8.50	8.50	410344
2023-05-02	8.46	8.50	8.32	8.37	322849
2023-05-03	8.38	8.41	8.30	8.31	250167
2023-05-04	8.32	8.34	8.20	8.23	484766
2023-05-05	8.30	8.40	8.30	8.39	218729
2023-05-08	8.39	8.41	8.36	8.37	237340
2023-05-09	8.41	8.41	8.32	8.33	240133
2023-05-10	8.37	8.38	8.30	8.33	358394
2023-05-11	8.32	8.32	8.27	8.25	241360
2023-05-12	8.25	8.29	8.23	8.25	289400
2023-05-15	8.26	8.27	8.21	8.26	326468
2023-05-16	8.22	8.25	8.17	8.17	291735
2023-05-17	8.18	8.25	8.18	8.22	394146
2023-05-18	8.22	8.26	8.16	8.24	392248
2023-05-19	8.27	8.30	8.25	8.25	237190
2023-05-22	8.24	8.29	8.22	8.22	490122
2023-05-23	8.21	8.23	8.14	8.16	330827
2023-05-24	8.01	8.09	8.01	8.03	1041615
2023-05-25	8.05	8.05	7.98	8.03	657228
2023-05-26	8.03	8.13	8.02	8.10	683688
2023-05-30	8.11	8.16	8.08	8.11	662794
2023-05-31	8.10	8.10	8.02	8.08	548532
2023-06-01	8.08	8.11	8.03	8.10	434448
2023-06-02	8.17	8.20	8.11	8.17	444562
2023-06-05	8.16	8.19	8.14	8.15	317303
2023-06-06	8.17	8.24	8.15	8.22	396158
2023-06-07	8.23	8.26	8.21	8.21	301584
2023-06-08	8.24	8.25	8.21	8.22	334716
2023-06-09	8.27	8.28	8.24	8.26	252824
2023-06-12	8.26	8.28	8.22	8.24	372493
2023-06-13	8.29	8.32	8.27	8.23	286026
2023-06-14	8.27	8.28	8.18	8.19	422794
2023-06-15	8.18	8.30	8.18	8.30	424269
2023-06-16	8.30	8.33	8.28	8.28	311274
2023-06-20	8.27	8.27	8.19	8.24	506458
2023-06-21	8.26	8.26	8.22	8.22	307241
2023-06-22	8.19	8.23	8.18	8.21	372031
2023-06-23	8.19	8.20	8.12	8.13	520808
2023-06-26	8.15	8.19	8.11	8.14	417684
2023-06-27	8.14	8.22	8.12	8.21	498625
2023-06-28	8.21	8.25	8.18	8.21	456921
2023-06-29	8.21	8.26	8.21	8.26	419389
2023-06-30	8.34	8.35	8.29	8.34	1125939
2023-07-03	8.29	8.36	8.29	8.35	263284
2023-07-05	8.31	8.36	8.31	8.33	360904
2023-07-06	8.25	8.30	8.21	8.24	413499
2023-07-07	8.26	8.32	8.25	8.25	490857
2023-07-10	8.31	8.35	8.26	8.30	537251
2023-07-11	8.29	8.35	8.29	8.34	410602
2023-07-12	8.42	8.43	8.37	8.31	457124
2023-07-13	8.36	8.38	8.32	8.35	442086
2023-07-14	8.38	8.38	8.29	8.29	446484
2023-07-17	8.26	8.31	8.26	8.28	472554
2023-07-18	8.28	8.36	8.28	8.36	441549
2023-07-19	8.39	8.41	8.36	8.39	438078
2023-07-20	8.35	8.38	8.33	8.34	428844
2023-07-21	8.39	8.39	8.33	8.33	292765
2023-07-24	8.36	8.41	8.34	8.37	372043
2023-07-25	8.38	8.38	8.34	8.34	440692
2023-07-26	8.34	8.40	8.34	8.36	282134
2023-07-27	8.42	8.42	8.33	8.33	405475
2023-07-28	8.37	8.38	8.32	8.33	496436
2023-07-31	8.38	8.40	8.32	8.37	675472
2023-08-01	8.36	8.39	8.28	8.29	802289
2023-08-02	8.26	8.28	8.18	8.21	589285
2023-08-03	8.18	8.26	8.17	8.21	518363
2023-08-04	8.27	8.27	8.19	8.21	423958
2023-08-07	8.21	8.26	8.21	8.22	564857
2023-08-08	8.20	8.21	8.14	8.21	462238
2023-08-09	8.21	8.23	8.15	8.16	383336
2023-08-10	8.22	8.25	8.17	8.18	406721
2023-08-11	8.18	8.19	8.16	8.12	490097
2023-08-14	8.13	8.15	8.09	8.11	346156
2023-08-15	8.10	8.10	7.98	7.99	679024
2023-08-16	8.00	8.03	7.95	7.96	456274
2023-08-17	7.98	8.00	7.91	7.92	338093
2023-08-18	7.90	7.95	7.87	7.91	388575
2023-08-21	7.94	7.95	7.87	7.92	526840
2023-08-22	7.98	7.99	7.87	7.88	337985
2023-08-23	7.90	7.93	7.84	7.88	712142
2023-08-24	7.91	7.91	7.80	7.81	502633
2023-08-25	7.85	7.88	7.77	7.86	526187
2023-08-28	7.87	7.93	7.84	7.86	605281
2023-08-29	7.88	7.95	7.87	7.94	439217
2023-08-30	7.97	7.98	7.90	7.92	533263
2023-08-31	7.98	8.00	7.79	7.80	1158557
2023-09-01	7.82	7.84	7.74	7.77	1146089
2023-09-05	7.78	7.80	7.74	7.76	490980
2023-09-06	7.74	7.76	7.64	7.67	773984
2023-09-07	7.66	7.69	7.58	7.61	809324
2023-09-08	7.60	7.63	7.59	7.61	357929
2023-09-11	7.65	7.67	7.57	7.60	540010
2023-09-12	7.62	7.64	7.53	7.64	875659
2023-09-13	7.64	7.71	7.64	7.58	724243
2023-09-14	7.64	7.70	7.63	7.68	843174
2023-09-15	7.65	7.67	7.60	7.60	564101
2023-09-18	7.60	7.64	7.57	7.60	661696
2023-09-19	7.60	7.63	7.57	7.63	408482
2023-09-20	7.66	7.73	7.64	7.64	659622
2023-09-21	7.61	7.63	7.53	7.54	594680
2023-09-22	7.57	7.60	7.53	7.56	738257
2023-09-25	7.51	7.60	7.51	7.59	507720
2023-09-26	7.54	7.56	7.46	7.47	626526
2023-09-27	7.48	7.52	7.45	7.48	808290
2023-09-28	7.48	7.58	7.48	7.55	528340
2023-09-29	7.63	7.63	7.55	7.61	1676013
2023-10-02	7.57	7.61	7.52	7.54	714609
2023-10-03	7.49	7.49	7.42	7.43	679055
2023-10-04	7.41	7.45	7.37	7.44	437829
2023-10-05	7.41	7.45	7.35	7.38	743943
2023-10-06	7.36	7.52	7.32	7.50	564243
2023-10-09	7.50	7.55	7.48	7.51	429800
2023-10-10	7.55	7.61	7.53	7.57	378671
2023-10-11	7.58	7.61	7.54	7.59	494863
2023-10-12	7.58	7.60	7.50	7.46	378361
2023-10-13	7.47	7.53	7.42	7.42	414847
2023-10-16	7.42	7.51	7.42	7.48	665265
2023-10-17	7.47	7.51	7.43	7.45	494749
2023-10-18	7.46	7.46	7.38	7.39	435890
2023-10-19	7.40	7.42	7.29	7.29	557296
2023-10-20	7.29	7.29	7.21	7.21	478483
2023-10-23	7.20	7.24	7.13	7.15	567982
2023-10-24	7.20	7.25	7.12	7.17	598173
2023-10-25	7.14	7.16	7.07	7.07	465807
2023-10-26	7.08	7.09	6.91	6.92	1123396
2023-10-27	6.98	7.03	6.92	6.94	567309
2023-10-30	6.98	7.06	6.97	7.06	453344
2023-10-31	7.12	7.17	7.10	7.14	659664
2023-11-01	7.16	7.30	7.14	7.29	615353
2023-11-02	7.34	7.46	7.34	7.45	360618
2023-11-03	7.50	7.58	7.50	7.55	341566
2023-11-06	7.59	7.59	7.40	7.42	541316
2023-11-07	7.39	7.50	7.37	7.38	447201
2023-11-08	7.38	7.42	7.31	7.32	570055
2023-11-09	7.35	7.35	7.20	7.22	564455
2023-11-10	7.26	7.36	7.24	7.35	550361
2023-11-13	7.35	7.42	7.34	7.30	334625
2023-11-14	7.40	7.51	7.40	7.47	443298
2023-11-15	7.49	7.56	7.47	7.49	544315
2023-11-16	7.49	7.54	7.47	7.52	598403
2023-11-17	7.56	7.56	7.53	7.54	410543
2023-11-20	7.54	7.61	7.53	7.58	636243
2023-11-21	7.56	7.60	7.54	7.57	534443
2023-11-22	7.62	7.66	7.61	7.63	948776
2023-11-24	7.62	7.69	7.62	7.69	251647
2023-11-27	7.68	7.74	7.67	7.73	634495
2023-11-28	7.73	7.75	7.70	7.75	385249
2023-11-29	7.79	7.82	7.72	7.77	624508
2023-11-30	7.80	7.83	7.76	7.80	812620
2023-12-01	7.80	7.93	7.80	7.91	735051
2023-12-04	7.80	7.84	7.75	7.75	889375
2023-12-05	7.72	7.73	7.61	7.67	690458
2023-12-06	7.67	7.69	7.61	7.63	693386
2023-12-07	7.63	7.66	7.61	7.64	633688
2023-12-08	7.63	7.65	7.60	7.63	489130
2023-12-11	7.63	7.72	7.61	7.67	668758
2023-12-12	7.72	7.76	7.69	7.76	621176
2023-12-13	7.78	7.89	7.74	7.75	712741
2023-12-14	7.83	7.89	7.82	7.88	625172
2023-12-15	7.85	7.86	7.79	7.79	548976
2023-12-18	7.85	7.87	7.83	7.86	871572
2023-12-19	7.88	7.91	7.86	7.89	785182
2023-12-20	7.94	7.94	7.76	7.78	1057466
2023-12-21	7.79	7.83	7.76	7.80	798254
2023-12-22	7.83	7.92	7.79	7.83	808008
2023-12-26	7.87	7.90	7.85	7.86	678371
2023-12-27	7.89	7.89	7.79	7.82	735145
2023-12-28	7.85	7.86	7.79	7.82	735305
2023-12-29	7.80	7.82	7.69	7.69	1272171
2024-01-02	7.68	7.78	7.65	7.74	505268
2024-01-03	7.75	7.80	7.73	7.77	464947
2024-01-04	7.72	7.82	7.72	7.80	646365
2024-01-05	7.79	7.89	7.79	7.86	511261
2024-01-08	7.88	7.92	7.83	7.92	758176
2024-01-09	7.85	7.93	7.85	7.88	662897
2024-01-10	7.87	7.93	7.86	7.86	671944
2024-01-11	7.88	7.90	7.85	7.90	940881
2024-01-12	7.90	7.91	7.85	7.88	400615
2024-01-16	7.87	7.88	7.74	7.76	856385
2024-01-17	7.76	7.80	7.73	7.77	477291
2024-01-18	7.78	7.82	7.75	7.77	537775
2024-01-19	7.80	7.80	7.71	7.73	481243
2024-01-22	7.78	7.80	7.73	7.75	485931
2024-01-23	7.78	7.79	7.75	7.79	400765
2024-01-24	7.81	7.83	7.79	7.80	358618
2024-01-25	7.81	7.84	7.78	7.81	621422
2024-01-26	7.81	7.83	7.78	7.80	568107
2024-01-29	7.83	7.85	7.79	7.85	614512
2024-01-30	7.86	7.88	7.83	7.88	875814
2024-01-31	7.88	7.95	7.85	7.85	740143
2024-02-01	7.89	7.99	7.89	7.96	934002
2024-02-02	7.94	7.95	7.87	7.92	672943
2024-02-05	7.91	7.92	7.83	7.86	563801
2024-02-06	7.89	7.92	7.86	7.90	436873
2024-02-07	7.95	7.97	7.92	7.95	620450
2024-02-08	7.91	7.95	7.90	7.93	443757
2024-02-09	7.96	7.97	7.92	7.95	415512
2024-02-12	7.99	8.01	7.98	7.99	453771
2024-02-13	7.94	7.97	7.90	7.86	589459
2024-02-14	7.90	7.97	7.89	7.93	584307
2024-02-15	7.92	7.97	7.92	7.96	305882
2024-02-16	7.96	7.99	7.92	7.92	494402
2024-02-20	7.93	7.96	7.86	7.89	593135
2024-02-21	7.92	7.93	7.85	7.89	537678
2024-02-22	7.96	7.98	7.93	7.97	548062
2024-02-23	7.99	8.01	7.97	7.99	385656
2024-02-26	8.01	8.03	7.93	7.94	477764
2024-02-27	7.97	7.99	7.96	7.98	285624
2024-02-28	7.93	8.00	7.93	7.99	413885
2024-02-29	8.03	8.05	7.99	8.02	450028
2024-03-01	8.02	8.10	8.00	8.07	838803
2024-03-04	8.11	8.13	8.09	8.10	429107
2024-03-05	8.12	8.16	8.09	8.11	995093
2024-03-06	8.17	8.18	8.12	8.17	472422
2024-03-07	8.20	8.23	8.17	8.20	391725
2024-03-08	8.19	8.23	8.15	8.18	440724
2024-03-11	8.19	8.20	8.14	8.16	392067
2024-03-12	8.19	8.22	8.16	8.20	481235
2024-03-13	8.21	8.22	8.15	8.12	433138
2024-03-14	8.15	8.15	8.02	8.06	407552
2024-03-15	8.04	8.08	7.97	7.97	426133
2024-03-18	8.03	8.03	7.97	8.02	485492
2024-03-19	8.02	8.13	8.01	8.12	506354
2024-03-20	8.09	8.20	8.09	8.19	559062
2024-03-21	8.18	8.27	8.18	8.27	486917
2024-03-22	8.27	8.28	8.21	8.24	306848
2024-03-25	8.24	8.26	8.20	8.24	372491
2024-03-26	8.24	8.31	8.21	8.22	684841
2024-03-27	8.23	8.28	8.19	8.26	911093
2024-03-28	8.25	8.31	8.21	8.25	1313968
2024-04-01	8.27	8.28	8.19	8.20	460174
2024-04-02	8.15	8.17	8.11	8.17	428672
2024-04-03	8.12	8.20	8.11	8.19	388961
2024-04-04	8.20	8.22	8.08	8.11	588154
2024-04-05	8.11	8.15	8.08	8.14	505075
2024-04-08	8.14	8.21	8.14	8.18	489626
2024-04-09	8.22	8.22	8.15	8.16	333778
2024-04-10	8.13	8.15	8.10	8.11	494171
2024-04-11	8.14	8.15	8.10	8.06	258658
2024-04-12	8.04	8.06	7.87	7.88	705461
2024-04-15	7.92	8.00	7.80	7.81	621590
2024-04-16	7.85	7.85	7.80	7.82	388921
2024-04-17	7.85	7.88	7.83	7.86	281013
2024-04-18	7.88	7.90	7.85	7.89	269630
2024-04-19	7.90	7.95	7.87	7.88	325006
2024-04-22	7.93	8.00	7.89	8.00	292952
2024-04-23	8.04	8.08	8.02	8.06	216937
2024-04-24	8.09	8.09	8.02	8.04	234543
2024-04-25	7.98	8.01	7.95	7.98	344248
2024-04-26	8.01	8.06	8.01	8.02	452541
2024-04-29	8.03	8.05	7.99	8.02	464686
2024-04-30	8.04	8.09	7.99	8.02	660769
2024-05-01	8.02	8.06	8.01	8.05	464002
2024-05-02	8.09	8.10	8.03	8.05	259741
2024-05-03	8.13	8.14	8.07	8.14	323342
2024-05-06	8.16	8.18	8.14	8.17	300737
2024-05-07	8.16	8.20	8.14	8.18	420434
2024-05-08	8.19	8.24	8.18	8.23	651295
2024-05-09	8.26	8.26	8.22	8.26	407200
2024-05-10	8.26	8.28	8.23	8.25	304019
2024-05-13	8.29	8.31	8.26	8.22	287334
2024-05-14	8.25	8.28	8.24	8.28	369637
2024-05-15	8.29	8.31	8.26	8.30	437775
2024-05-16	8.28	8.31	8.26	8.29	300830
2024-05-17	8.31	8.31	8.29	8.29	200299
2024-05-20	8.28	8.32	8.27	8.29	270754
2024-05-21	8.30	8.32	8.28	8.32	317815
2024-05-22	8.32	8.33	8.27	8.28	262450
2024-05-23	8.28	8.28	8.16	8.18	309922
2024-05-24	8.20	8.26	8.20	8.25	238691
2024-05-28	8.29	8.29	8.18	8.18	476850
2024-05-29	8.18	8.18	8.07	8.08	492641
2024-05-30	8.08	8.17	8.08	8.14	540690
2024-05-31	8.21	8.25	8.15	8.25	558418
2024-06-03	8.29	8.32	8.22	8.27	446884
2024-06-04	8.28	8.28	8.19	8.23	287573
2024-06-05	8.27	8.30	8.24	8.27	252720
2024-06-06	8.28	8.30	8.24	8.28	263489
2024-06-07	8.28	8.28	8.22	8.25	464888
2024-06-10	8.23	8.25	8.19	8.20	427295
2024-06-11	8.16	8.17	8.10	8.14	728451
2024-06-12	8.19	8.22	8.16	8.18	575842
2024-06-13	8.17	8.17	8.13	8.10	345046
2024-06-14	8.10	8.12	8.05	8.05	349288
2024-06-17	8.09	8.13	7.94	8.02	887097
2024-06-18	8.04	8.09	8.03	8.09	353873
2024-06-20	8.11	8.11	8.03	8.06	372505
2024-06-21	8.09	8.11	8.06	8.11	312792
2024-06-24	8.13	8.16	8.09	8.14	524897
2024-06-25	8.18	8.18	8.08	8.12	424649
2024-06-26	8.11	8.12	8.04	8.12	495333
2024-06-27	8.13	8.14	8.11	8.13	368843
2024-06-28	8.18	8.22	8.15	8.17	431371
2024-07-01	8.19	8.20	8.15	8.16	318041
2024-07-02	8.15	8.21	8.15	8.21	320194
2024-07-03	8.20	8.25	8.20	8.25	349545
2024-07-05	8.25	8.25	8.20	8.22	269342
2024-07-08	8.22	8.24	8.21	8.23	303216
2024-07-09	8.25	8.25	8.20	8.23	369042
2024-07-10	8.27	8.29	8.24	8.29	333186
2024-07-11	8.29	8.29	8.26	8.27	478962
2024-07-12	8.29	8.38	8.29	8.29	659275
2024-07-15	8.31	8.35	8.26	8.27	579709
2024-07-16	8.30	8.31	8.29	8.31	645633
2024-07-17	8.29	8.34	8.26	8.28	673239
2024-07-18	8.25	8.29	8.19	8.23	1145879
2024-07-19	8.24	8.25	8.08	8.16	646970
2024-07-22	8.16	8.25	8.15	8.25	465593
2024-07-23	8.27	8.29	8.23	8.29	680591
2024-07-24	8.25	8.26	8.16	8.17	700390
2024-07-25	8.21	8.30	8.20	8.25	528775
2024-07-26	8.28	8.34	8.28	8.32	293055
2024-07-29	8.34	8.35	8.28	8.35	485864
2024-07-30	8.38	8.45	8.37	8.44	726234
2024-07-31	8.51	8.54	8.48	8.52	594911
2024-08-01	8.52	8.54	8.36	8.40	492977
2024-08-02	8.30	8.31	8.19	8.26	575250
2024-08-05	8.08	8.20	7.95	8.04	958089
2024-08-06	8.07	8.19	8.05	8.12	540151
2024-08-07	8.16	8.29	8.13	8.14	590356
2024-08-08	8.17	8.28	8.17	8.27	485979
2024-08-09	8.29	8.31	8.24	8.28	340262
2024-08-12	8.31	8.32	8.26	8.26	246830
2024-08-13	8.28	8.32	8.27	8.29	260437
2024-08-14	8.31	8.41	8.31	8.29	443003
2024-08-15	8.35	8.44	8.35	8.40	347831
2024-08-16	8.36	8.39	8.31	8.31	475024
2024-08-19	8.35	8.43	8.35	8.39	418597
2024-08-20	8.41	8.42	8.33	8.35	366468
2024-08-21	8.36	8.39	8.33	8.37	494891
2024-08-22	8.40	8.41	8.36	8.39	428372
2024-08-23	8.39	8.58	8.38	8.57	1027867
2024-08-26	8.60	8.64	8.59	8.62	788222
2024-08-27	8.62	8.62	8.54	8.57	551049
2024-08-28	8.59	8.62	8.50	8.55	478191
2024-08-29	8.56	8.62	8.55	8.61	692165
2024-08-30	8.65	8.66	8.59	8.63	562783
2024-09-03	8.63	8.65	8.50	8.52	648560
2024-09-04	8.54	8.60	8.47	8.50	767387
2024-09-05	8.50	8.53	8.42	8.50	532959
2024-09-06	8.50	8.59	8.35	8.40	787306
2024-09-09	8.41	8.45	8.38	8.43	433950
2024-09-10	8.45	8.46	8.38	8.42	454826
2024-09-11	8.45	8.46	8.30	8.39	480818
2024-09-12	8.39	8.43	8.35	8.39	416707
2024-09-13	8.43	8.48	8.42	8.37	289253
2024-09-16	8.43	8.47	8.42	8.44	391641
2024-09-17	8.49	8.51	8.42	8.42	383636
2024-09-18	8.45	8.47	8.42	8.45	451953
2024-09-19	8.51	8.54	8.48	8.53	524444
2024-09-20	8.56	8.56	8.48	8.52	334152
2024-09-23	8.54	8.56	8.51	8.56	518225
2024-09-24	8.56	8.61	8.54	8.60	369161
2024-09-25	8.60	8.61	8.49	8.55	536376
2024-09-26	8.57	8.58	8.53	8.54	313922
2024-09-27	8.54	8.65	8.54	8.65	609954
2024-09-30	8.65	8.67	8.57	8.65	638362
2024-10-01	8.65	8.68	8.55	8.66	359945
2024-10-02	8.65	8.65	8.59	8.64	444756
2024-10-03	8.60	8.60	8.55	8.56	377881
2024-10-04	8.58	8.62	8.56	8.61	273036
2024-10-07	8.61	8.63	8.49	8.52	649143
2024-10-08	8.57	8.69	8.56	8.66	676064
2024-10-09	8.69	8.74	8.68	8.73	775902
2024-10-10	8.73	8.74	8.65	8.68	303613
2024-10-11	8.68	8.81	8.68	8.81	554468
2024-10-14	8.78	8.81	8.73	8.70	447096
2024-10-15	8.72	8.75	8.66	8.66	449653
2024-10-16	8.65	8.69	8.64	8.66	691419
2024-10-17	8.69	8.69	8.66	8.66	307470
2024-10-18	8.69	8.78	8.64	8.70	347368
2024-10-21	8.70	8.75	8.69	8.72	383446
2024-10-22	8.72	8.73	8.69	8.73	402301
2024-10-23	8.72	8.72	8.65	8.66	243720
2024-10-24	8.70	8.70	8.67	8.70	288125
2024-10-25	8.74	8.78	8.72	8.76	408327
2024-10-28	8.78	8.82	8.72	8.82	353311
2024-10-29	8.81	8.81	8.75	8.78	188183
2024-10-30	8.81	8.84	8.77	8.81	364208
2024-10-31	8.81	8.81	8.72	8.72	395556
2024-11-01	8.73	8.76	8.67	8.69	315816
2024-11-04	8.67	8.72	8.65	8.71	258409
2024-11-05	8.71	8.80	8.67	8.75	308731
2024-11-06	8.85	8.88	8.80	8.85	709174
2024-11-07	8.85	8.86	8.78	8.79	547783
2024-11-08	8.78	8.86	8.78	8.85	310207
2024-11-11	8.88	8.94	8.86	8.91	434547
2024-11-12	8.86	8.87	8.76	8.81	410035
2024-11-13	8.81	8.89	8.74	8.87	629899
2024-11-14	8.91	8.97	8.88	8.87	656113
2024-11-15	8.87	9.03	8.83	9.01	548202
2024-11-18	9.01	9.07	8.99	9.04	509700
2024-11-19	9.01	9.01	8.75	8.82	613831
2024-11-20	8.85	8.86	8.65	8.69	540114
2024-11-21	8.75	8.86	8.67	8.85	513479
2024-11-22	8.85	8.87	8.78	8.83	393960
2024-11-25	8.90	8.98	8.86	8.93	703891
2024-11-26	8.93	8.95	8.86	8.91	355865
2024-11-27	8.93	8.98	8.89	8.97	352959
2024-11-29	9.01	9.01	8.94	8.99	357079
2024-12-02	8.95	8.98	8.90	8.93	514094
2024-12-03	8.92	8.94	8.83	8.92	465488
2024-12-04	8.95	8.96	8.85	8.88	401470
2024-12-05	8.88	8.89	8.82	8.87	471824
2024-12-06	8.88	8.90	8.82	8.84	428488
2024-12-09	8.88	8.89	8.76	8.77	508238
2024-12-10	8.80	8.81	8.72	8.73	332486
2024-12-11	8.77	8.79	8.68	8.72	539525
2024-12-12	8.68	8.69	8.61	8.63	350782
2024-12-13	8.66	8.71	8.58	8.54	359530
2024-12-16	8.55	8.57	8.49	8.51	405992
2024-12-17	8.52	8.52	8.40	8.42	557787
2024-12-18	8.40	8.44	8.15	8.20	783070
2024-12-19	8.25	8.28	8.06	8.10	813098
2024-12-20	8.13	8.25	8.11	8.23	777659
2024-12-23	8.29	8.37	8.25	8.31	726634
2024-12-24	8.36	8.42	8.32	8.40	359028
2024-12-26	8.40	8.48	8.35	8.47	471011
2024-12-27	8.42	8.50	8.30	8.38	550810
2024-12-30	8.32	8.35	8.25	8.31	614564
2024-12-31	8.31	8.36	8.26	8.28	1117585
2025-01-02	8.30	8.37	8.26	8.29	415002
2025-01-03	8.29	8.35	8.25	8.35	429307
2025-01-06	8.39	8.55	8.37	8.44	737429
2025-01-07	8.45	8.50	8.40	8.44	375986
2025-01-08	8.45	8.46	8.41	8.44	690917
2025-01-10	8.42	8.42	8.31	8.37	724612
2025-01-13	8.36	8.44	8.34	8.44	510264
2025-01-14	8.50	8.55	8.48	8.49	421020
2025-01-15	8.58	8.74	8.54	8.65	597060
2025-01-16	8.68	8.68	8.53	8.60	546709
2025-01-17	8.67	8.68	8.62	8.66	1136221
2025-01-21	8.67	8.72	8.67	8.72	455775
2025-01-22	8.74	8.74	8.69	8.73	303632
2025-01-23	8.73	8.79	8.70	8.79	429853
2025-01-24	8.79	8.84	8.76	8.78	321855
2025-01-27	8.77	8.85	8.76	8.81	520061
2025-01-28	8.82	8.83	8.70	8.79	418980
2025-01-29	8.80	8.81	8.65	8.71	584220
2025-01-30	8.74	8.85	8.74	8.85	432542
2025-01-31	8.83	8.88	8.79	8.79	590592
2025-02-03	8.72	8.78	8.68	8.77	442702
2025-02-04	8.78	8.82	8.75	8.81	313915
2025-02-05	8.83	8.98	8.81	8.97	572993
2025-02-06	8.98	8.99	8.88	8.90	420977
2025-02-07	8.93	8.94	8.72	8.80	506582
2025-02-10	8.81	8.84	8.76	8.80	359853
2025-02-11	8.80	8.86	8.79	8.86	250829
2025-02-12	8.85	8.91	8.79	8.89	444161
2025-02-13	8.93	8.99	8.91	8.91	351189
2025-02-14	8.93	8.96	8.88	8.93	307070
2025-02-18	8.91	8.92	8.82	8.91	447958
2025-02-19	8.88	8.90	8.83	8.88	325267
2025-02-20	8.90	8.92	8.83	8.88	384196
2025-02-21	8.89	8.90	8.79	8.83	365460
2025-02-24	8.84	8.88	8.79	8.82	291118
2025-02-25	8.86	8.90	8.81	8.85	468031
2025-02-26	8.82	8.86	8.76	8.79	302752
2025-02-27	8.83	8.86	8.77	8.82	416026
2025-02-28	8.86	8.97	8.82	8.94	674043
2025-03-03	8.96	8.98	8.84	8.88	353984
2025-03-04	8.82	8.84	8.62	8.74	574841
2025-03-05	8.76	8.87	8.71	8.86	413524
2025-03-06	8.80	8.82	8.65	8.72	411034
2025-03-07	8.69	8.77	8.65	8.76	301393
2025-03-10	8.73	8.75	8.62	8.71	512642
2025-03-11	8.71	8.72	8.56	8.59	549431
2025-03-12	8.65	8.67	8.50	8.55	470362
2025-03-13	8.58	8.62	8.52	8.47	462111
2025-03-14	8.52	8.62	8.51	8.60	225262
2025-03-17	8.59	8.75	8.59	8.64	641127
2025-03-18	8.67	8.69	8.61	8.67	304822
2025-03-19	8.70	8.71	8.60	8.68	436100
2025-03-20	8.66	8.72	8.62	8.65	245406
2025-03-21	8.63	8.65	8.55	8.59	444995
2025-03-24	8.66	8.69	8.63	8.68	398667
2025-03-25	8.74	8.78	8.71	8.72	391994
2025-03-26	8.67	8.72	8.65	8.65	352815
2025-03-27	8.65	8.67	8.58	8.67	365952
2025-03-28	8.65	8.68	8.57	8.64	438963
2025-03-31	8.60	8.64	8.54	8.60	822767
2025-04-01	8.63	8.66	8.57	8.63	387023
2025-04-02	8.60	8.67	8.56	8.62	310649
2025-04-03	8.43	8.48	8.36	8.37	490182
2025-04-04	8.22	8.25	7.73	7.73	1207678
2025-04-07	7.25	7.70	7.16	7.60	1203221
2025-04-08	7.95	8.02	7.59	7.64	881578
2025-04-09	7.68	8.22	7.60	8.18	824390
2025-04-10	8.17	8.17	7.80	7.99	391897
2025-04-11	7.94	8.08	7.87	8.02	342384
2025-04-14	8.19	8.19	8.05	8.05	375073
2025-04-15	8.08	8.15	8.01	8.05	356487
2025-04-16	7.99	8.05	7.89	7.95	433198
2025-04-17	7.98	8.04	7.95	7.97	452078
2025-04-21	7.93	7.97	7.76	7.81	503834
2025-04-22	7.92	8.02	7.91	8.02	627444
2025-04-23	8.17	8.20	8.07	8.09	453617
2025-04-24	8.15	8.20	8.11	8.20	268840
2025-04-25	8.24	8.30	8.17	8.25	351509
2025-04-28	8.29	8.30	8.21	8.23	360636
2025-04-29	8.25	8.31	8.23	8.29	342348
2025-04-30	8.26	8.28	8.14	8.25	1475349
2025-05-01	8.30	8.33	8.21	8.31	648130
2025-05-02	8.39	8.40	8.32	8.39	352857
2025-05-05	8.33	8.41	8.32	8.37	413564
2025-05-06	8.36	8.44	8.32	8.36	503495
2025-05-07	8.40	8.44	8.36	8.37	372904
2025-05-08	8.47	8.54	8.40	8.43	483811
2025-05-09	8.45	8.52	8.42	8.51	315678
2025-05-12	8.66	8.68	8.56	8.60	426741
2025-05-13	8.65	8.68	8.62	8.68	446975
2025-05-14	8.70	8.72	8.61	8.55	330121
2025-05-15	8.57	8.57	8.48	8.51	307952
2025-05-16	8.53	8.60	8.51	8.57	330453
2025-05-19	8.50	8.58	8.49	8.58	298855
2025-05-20	8.60	8.63	8.56	8.63	352438
2025-05-21	8.58	8.59	8.46	8.49	425058
2025-05-22	8.50	8.59	8.42	8.46	363191
2025-05-23	8.41	8.45	8.38	8.41	300000
2025-05-27	8.50	8.56	8.50	8.54	282030
2025-05-28	8.54	8.58	8.47	8.47	316992
2025-05-29	8.50	8.59	8.48	8.59	425340
2025-05-30	8.57	8.59	8.51	8.56	468456
2025-06-02	8.57	8.60	8.53	8.60	554318
2025-06-03	8.56	8.65	8.54	8.61	374214
2025-06-04	8.61	8.62	8.57	8.57	344604
2025-06-05	8.57	8.59	8.51	8.52	490026
2025-06-06	8.56	8.62	8.56	8.60	363453
2025-06-09	8.60	8.63	8.57	8.61	306173
2025-06-10	8.63	8.67	8.62	8.67	278983
2025-06-11	8.70	8.70	8.64	8.65	342368
2025-06-12	8.67	8.69	8.65	8.63	253720
2025-06-13	8.59	8.61	8.55	8.58	355372
2025-06-16	8.62	8.63	8.59	8.59	259238
2025-06-17	8.60	8.60	8.53	8.53	229131
2025-06-18	8.53	8.56	8.52	8.52	213041
2025-06-20	8.54	8.57	8.52	8.53	227800
2025-06-23	8.56	8.60	8.51	8.57	451204
2025-06-24	8.57	8.68	8.57	8.67	403953
2025-06-25	8.69	8.71	8.66	8.71	398560
2025-06-26	8.69	8.75	8.69	8.73	272907
2025-06-27	8.75	8.83	8.73	8.82	426585
2025-06-30	8.89	8.89	8.83	8.89	590644
2025-07-01	8.84	8.94	8.84	8.92	550537
2025-07-02	8.94	8.99	8.89	8.94	499701
2025-07-03	8.91	8.99	8.90	8.99	244291
2025-07-07	8.95	8.96	8.85	8.88	376423
2025-07-08	8.92	8.93	8.84	8.88	326918
2025-07-09	8.92	8.97	8.88	8.93	442593
2025-07-10	8.95	8.96	8.90	8.96	320678
2025-07-11	8.95	8.95	8.88	8.90	222642
2025-07-14	8.90	8.94	8.87	8.85	401141
2025-07-15	8.86	8.86	8.77	8.81	329600
2025-07-16	8.84	8.84	8.74	8.82	439937
2025-07-17	8.82	8.86	8.79	8.86	336264
2025-07-18	8.86	8.86	8.71	8.72	1207217
2025-07-21	8.73	8.79	8.73	8.77	425180
2025-07-22	8.77	8.80	8.75	8.80	231132
2025-07-23	8.80	8.88	8.78	8.88	271776
2025-07-24	8.88	8.91	8.83	8.83	484717
2025-07-25	8.86	8.90	8.82	8.90	327330
2025-07-28	8.87	8.87	8.82	8.84	325101
2025-07-29	8.83	8.85	8.80	8.84	362397
2025-07-30	8.85	8.88	8.80	8.84	519177
2025-07-31	8.89	8.89	8.77	8.83	619926
2025-08-01	8.77	8.79	8.64	8.70	576601
2025-08-04	8.70	8.75	8.67	8.73	350868
2025-08-05	8.73	8.77	8.70	8.72	229232
2025-08-06	8.76	8.82	8.73	8.81	448133
2025-08-07	8.82	8.83	8.76	8.79	303427
2025-08-08	8.82	8.90	8.76	8.88	378006
2025-08-11	8.87	8.89	8.86	8.86	316322
2025-08-12	8.89	8.92	8.87	8.92	314139
2025-08-13	8.92	9.00	8.91	9.00	393855
2025-08-14	9.00	9.00	8.93	8.92	257643
2025-08-15	8.95	8.96	8.83	8.83	360353
2025-08-18	8.82	8.87	8.81	8.87	408935
2025-08-19	8.89	8.91	8.85	8.88	305347
2025-08-20	8.90	8.91	8.84	8.86	229099
2025-08-21	8.82	8.86	8.80	8.84	337958
2025-08-22	8.86	9.02	8.86	9.00	648332
2025-08-25	9.00	9.03	8.97	8.99	390978
2025-08-26	8.97	9.05	8.95	9.04	422738
2025-08-27	9.04	9.04	9.01	9.02	267769
2025-08-28	9.05	9.07	9.02	9.07	419761
2025-08-29	9.08	9.09	9.04	9.05	444326
2025-09-02	9.00	9.03	8.95	9.02	389578
2025-09-03	9.05	9.07	8.98	9.02	432931
2025-09-04	9.05	9.07	9.00	9.06	277935
2025-09-05	9.08	9.09	8.99	9.03	292106
2025-09-08	9.04	9.04	8.99	9.02	345520
2025-09-09	9.04	9.07	9.01	9.07	287099
2025-09-10	9.10	9.10	9.06	9.10	267509
2025-09-11	9.08	9.11	9.07	9.09	351637
2025-09-12	9.07	9.08	9.05	8.99	451514
2025-09-15	9.00	9.05	8.99	9.03	299303
2025-09-16	9.01	9.03	8.99	8.99	292564
2025-09-17	9.01	9.02	8.98	8.98	435734
2025-09-18	9.00	9.01	8.98	8.99	319473
2025-09-19	9.02	9.03	8.98	9.01	366304
2025-09-22	9.00	9.04	8.99	9.03	353990
2025-09-23	9.04	9.06	9.01	9.02	298424
2025-09-24	9.04	9.04	8.99	9.00	283390
2025-09-25	8.99	9.04	8.93	9.04	507414
2025-09-26	9.01	9.01	8.95	8.98	273792
2025-09-29	9.01	9.06	9.00	9.06	607581
2025-09-30	9.07	9.11	9.04	9.11	472992
2025-10-01	9.08	9.12	9.04	9.12	415360
2025-10-02	9.12	9.14	9.07	9.14	268995
2025-10-03	9.11	9.15	9.09	9.11	297132
2025-10-06	9.11	9.16	9.04	9.16	407190
2025-10-07	9.19	9.24	9.13	9.19	577035
2025-10-08	9.21	9.23	9.16	9.18	522440
2025-10-09	9.21	9.22	9.07	9.11	572698
2025-10-10	9.14	9.15	8.91	8.94	603098
2025-10-13	9.02	9.05	8.98	9.05	316972
2025-10-14	9.04	9.20	8.97	9.09	832787
2025-10-15	9.15	9.15	9.05	9.08	592708
2025-10-16	9.10	9.10	8.96	8.99	386711
2025-10-17	9.01	9.02	8.94	8.95	190680
2025-10-20	9.00	9.04	8.97	8.98	451125
2025-10-21	8.99	9.03	8.97	9.02	273822
2025-10-22	9.06	9.07	8.95	8.99	350115
2025-10-23	8.96	9.02	8.95	8.99	399100
2025-10-24	9.03	9.09	9.02	9.09	310139

Explore More About BDJ

Coins representing dividend payouts and trends

BDJ Dividend History

Discover BlackRock Enhanced Equity'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

BDJ Stock Split History

Discover BlackRock Enhanced Equity'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

BDJ Historical Prices

Explore BlackRock Enhanced Equity's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics