BLDR Historical Prices

Summary

Key Stock Metrics

130.75

(July 5, 2024)

52-Week Low

214.70

(March 21, 2024)

52-Week High

214.70

(March 21, 2024)

All-Time High

154.25

(January 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-06-28	15.20	15.99	15.20	15.99	521800
2005-06-29	16.00	16.08	15.80	16.03	230300
2005-06-30	16.00	16.25	15.90	16.20	479400
2005-07-01	16.30	16.40	16.14	16.24	148000
2005-07-05	16.25	16.25	16.00	16.05	336500
2005-07-06	16.04	16.05	15.75	15.81	135300
2005-07-07	15.70	16.00	15.60	16.00	251200
2005-07-08	16.04	16.20	15.90	16.20	106300
2005-07-11	16.32	16.99	16.00	16.25	414200
2005-07-12	16.15	16.49	16.08	16.34	390200
2005-07-13	16.27	16.80	16.25	16.32	245200
2005-07-14	16.40	16.50	16.10	16.19	173100
2005-07-15	16.20	16.35	16.05	16.23	220800
2005-07-18	16.19	16.40	16.16	16.31	359200
2005-07-19	16.40	16.50	16.20	16.26	985800
2005-07-20	16.20	16.75	16.20	16.61	271800
2005-07-21	16.62	16.90	16.48	16.53	199200
2005-07-22	16.65	16.70	16.22	16.60	220400
2005-07-25	16.64	16.93	16.50	16.61	217800
2005-07-26	17.20	18.41	16.90	17.90	1347100
2005-07-27	18.41	18.99	17.59	18.85	1199700
2005-07-28	20.94	21.00	19.80	20.18	1152700
2005-07-29	20.18	20.60	19.26	20.00	287300
2005-08-01	20.00	20.08	19.31	19.84	220000
2005-08-02	20.50	20.52	19.54	19.77	415600
2005-08-03	19.75	19.95	19.01	19.57	209000
2005-08-04	18.82	20.00	18.48	19.82	242700
2005-08-05	19.84	19.84	19.25	19.62	184900
2005-08-08	19.47	19.95	17.59	18.54	208700
2005-08-09	18.45	19.45	17.64	18.99	165400
2005-08-10	19.00	19.50	18.45	19.08	90300
2005-08-11	18.94	19.15	18.27	18.90	63000
2005-08-12	18.11	18.75	18.06	18.47	65600
2005-08-15	18.38	19.32	18.26	19.18	139700
2005-08-16	19.45	19.51	18.56	19.20	133800
2005-08-17	19.15	19.60	18.59	18.91	92700
2005-08-18	18.98	19.80	18.98	19.46	73400
2005-08-19	19.27	19.53	19.11	19.45	70000
2005-08-22	19.38	19.50	19.24	19.36	274700
2005-08-23	19.25	19.40	18.50	19.27	101400
2005-08-24	19.48	19.84	19.15	19.33	97200
2005-08-25	19.33	19.54	18.53	18.86	59900
2005-08-26	18.96	18.96	18.05	18.24	108500
2005-08-29	18.66	19.48	18.58	18.88	277100
2005-08-30	18.88	19.23	18.75	18.79	85200
2005-08-31	18.83	20.75	18.55	20.30	825100
2005-09-01	20.75	21.84	20.50	21.56	648100
2005-09-02	21.75	22.70	21.61	22.00	347600
2005-09-06	22.40	22.43	21.16	22.35	204700
2005-09-07	22.03	22.40	21.50	21.57	198500
2005-09-08	21.39	21.91	20.12	21.04	179600
2005-09-09	20.90	21.89	20.90	21.28	91000
2005-09-12	21.89	22.00	19.77	20.70	184900
2005-09-13	20.51	20.80	20.04	20.53	99600
2005-09-14	20.53	21.20	20.10	20.90	82400
2005-09-15	21.00	21.87	20.33	21.68	127900
2005-09-16	21.94	21.95	21.06	21.83	85500
2005-09-19	21.56	22.50	21.50	22.15	110800
2005-09-20	22.21	22.21	21.70	21.82	81800
2005-09-21	21.50	22.35	20.80	21.46	92700
2005-09-22	21.79	22.67	21.56	22.50	181200
2005-09-23	22.65	22.65	21.32	22.39	184700
2005-09-26	22.75	23.30	22.46	22.98	224800
2005-09-27	23.04	23.10	22.30	22.46	101900
2005-09-28	22.92	23.24	22.50	22.80	129000
2005-09-29	22.91	23.00	22.30	22.58	125200
2005-09-30	22.64	22.99	22.25	22.33	752400
2005-10-03	22.90	23.23	22.25	23.04	345500
2005-10-04	23.16	23.60	22.93	23.35	670500
2005-10-05	23.41	23.42	21.81	22.15	288700
2005-10-06	22.04	22.20	20.70	21.18	251100
2005-10-07	21.34	21.97	21.21	21.62	126000
2005-10-10	21.74	21.77	20.98	21.15	126800
2005-10-11	21.10	21.38	20.10	20.49	153800
2005-10-12	20.19	20.59	18.73	19.12	326800
2005-10-13	19.05	19.32	18.23	19.07	150300
2005-10-14	19.09	19.75	18.80	19.41	242300
2005-10-17	19.46	20.20	19.37	20.10	106200
2005-10-18	20.24	20.24	19.35	19.73	82300
2005-10-19	19.57	20.55	19.41	20.37	198500
2005-10-20	20.42	21.54	19.48	19.53	128800
2005-10-21	19.99	21.31	19.69	20.72	141700
2005-10-24	20.00	21.10	19.96	20.80	128600
2005-10-25	20.95	21.65	20.90	21.50	286300
2005-10-26	21.53	21.55	21.20	21.48	177600
2005-10-27	22.48	22.48	18.46	19.57	446200
2005-10-28	19.81	20.04	19.31	19.50	203600
2005-10-31	19.69	19.96	18.80	19.55	219324
2005-11-01	19.60	19.91	19.25	19.56	306200
2005-11-02	19.43	20.00	19.40	19.88	285000
2005-11-03	20.22	20.33	19.62	19.74	266900
2005-11-04	19.83	19.83	19.17	19.29	148100
2005-11-07	19.48	19.48	18.86	18.91	93600
2005-11-08	18.71	18.71	17.20	17.86	368500
2005-11-09	17.50	18.25	17.34	18.00	137300
2005-11-10	18.13	18.97	17.93	18.21	172200
2005-11-11	18.15	18.85	18.15	18.70	124300
2005-11-14	18.95	19.05	18.45	18.65	103000
2005-11-15	18.52	18.94	18.50	18.54	122000
2005-11-16	18.68	18.68	18.05	18.09	123000
2005-11-17	18.23	18.49	17.35	18.38	293500
2005-11-18	18.55	19.42	18.05	19.32	263800
2005-11-21	19.18	19.40	19.01	19.11	198300
2005-11-22	19.03	19.99	19.03	19.85	220200
2005-11-23	19.97	20.10	19.85	20.06	129900
2005-11-25	20.05	20.15	19.95	19.98	12600
2005-11-28	20.00	20.25	20.00	20.14	370300
2005-11-29	20.05	20.25	19.77	19.81	550900
2005-11-30	19.69	20.24	19.33	19.90	198300
2005-12-01	20.23	20.50	19.16	20.42	128700
2005-12-02	20.43	20.43	19.15	19.39	396600
2005-12-05	19.39	19.55	19.18	19.39	240500
2005-12-06	19.60	19.60	19.20	19.24	207300
2005-12-07	19.24	19.38	18.78	18.78	143200
2005-12-08	18.61	19.00	18.26	18.98	131100
2005-12-09	18.88	19.51	18.69	19.49	65100
2005-12-12	19.62	19.79	19.11	19.71	166900
2005-12-13	19.62	20.19	19.52	20.16	194400
2005-12-14	20.24	20.99	20.20	20.95	341500
2005-12-15	20.79	21.21	20.79	21.21	92900
2005-12-16	21.26	22.17	21.26	22.06	373400
2005-12-19	21.98	22.00	21.50	21.91	136800
2005-12-20	21.70	22.25	21.53	21.78	84600
2005-12-21	21.67	22.19	21.67	22.03	81600
2005-12-22	22.37	22.37	21.08	21.90	90000
2005-12-23	21.77	21.95	21.04	21.65	32500
2005-12-27	21.65	21.65	20.66	20.95	62300
2005-12-28	21.04	21.21	20.80	20.97	35400
2005-12-29	20.92	21.35	20.57	20.77	52800
2005-12-30	20.81	21.63	20.27	21.37	163600
2006-01-03	21.01	22.08	21.01	21.92	142300
2006-01-04	22.09	22.57	21.90	21.93	182500
2006-01-05	22.00	22.00	21.73	21.73	45500
2006-01-06	21.61	21.95	21.50	21.86	43200
2006-01-09	21.70	22.01	21.69	21.98	96400
2006-01-10	21.85	22.35	21.52	22.30	127900
2006-01-11	22.42	23.46	22.40	23.37	282200
2006-01-12	23.01	23.85	23.00	23.12	155200
2006-01-13	23.21	23.53	23.17	23.45	75000
2006-01-17	23.90	23.90	23.40	23.58	92800
2006-01-18	23.58	23.58	23.24	23.41	118000
2006-01-19	23.64	23.76	23.25	23.35	137400
2006-01-20	23.71	23.71	22.80	22.95	154900
2006-01-23	23.41	23.57	23.00	23.12	137500
2006-01-24	23.05	23.50	23.01	23.40	241800
2006-01-25	24.00	24.79	23.43	23.89	210600
2006-01-26	24.21	25.22	23.91	24.80	216700
2006-01-27	24.80	25.20	24.27	24.40	91000
2006-01-30	24.75	25.20	24.59	24.99	232900
2006-01-31	25.08	25.50	24.79	25.04	146100
2006-02-01	25.00	25.88	24.96	25.56	225600
2006-02-02	25.63	26.00	25.20	25.71	126300
2006-02-03	25.60	25.99	24.89	25.29	121300
2006-02-06	26.00	26.21	25.55	25.80	212300
2006-02-07	25.75	25.75	23.25	23.84	164600
2006-02-08	23.90	25.15	23.86	24.89	157600
2006-02-09	25.11	26.18	24.70	25.38	124100
2006-02-10	25.42	25.80	24.15	24.78	58300
2006-02-13	24.71	24.71	23.20	23.87	64800
2006-02-14	23.76	24.43	23.76	24.10	117100
2006-02-15	24.10	24.46	23.45	24.40	21400
2006-02-16	24.50	25.05	23.82	24.55	73900
2006-02-17	23.97	24.31	23.05	24.10	174600
2006-02-21	23.96	24.91	23.57	23.96	119500
2006-02-22	24.08	24.74	23.84	24.25	77800
2006-02-23	25.20	25.30	23.50	23.55	79400
2006-02-24	23.46	24.08	22.63	24.08	260100
2006-02-27	24.24	25.76	24.00	24.68	248200
2006-02-28	24.62	25.28	23.30	23.71	163200
2006-03-01	23.70	24.91	23.70	24.34	144400
2006-03-02	24.29	24.76	24.29	24.60	170700
2006-03-03	24.51	24.95	24.15	24.24	98500
2006-03-06	24.31	24.89	23.98	24.40	93900
2006-03-07	24.30	24.39	24.02	24.03	162500
2006-03-08	23.93	24.00	22.70	23.96	113000
2006-03-09	23.97	24.02	23.03	23.21	85700
2006-03-10	23.14	23.75	22.62	23.00	159900
2006-03-13	23.04	23.08	22.25	22.43	141700
2006-03-14	22.31	23.38	22.17	23.20	92300
2006-03-15	23.18	23.69	23.11	23.67	84600
2006-03-16	23.75	23.75	22.56	22.99	99800
2006-03-17	23.16	23.25	22.59	22.85	135500
2006-03-20	22.69	22.98	22.50	22.84	35500
2006-03-21	22.74	23.30	22.45	22.77	50700
2006-03-22	22.67	23.43	22.40	23.26	69400
2006-03-23	23.17	23.50	23.00	23.33	40300
2006-03-24	23.40	23.40	22.62	22.63	24700
2006-03-27	22.70	22.98	22.49	22.77	49100
2006-03-28	22.66	23.20	22.50	22.75	54300
2006-03-29	22.89	23.05	22.51	22.65	49300
2006-03-30	22.74	23.00	22.50	22.80	107800
2006-03-31	22.83	22.95	22.16	22.71	109700
2006-04-03	22.60	22.86	22.20	22.53	102700
2006-04-04	22.51	22.76	22.30	22.40	80400
2006-04-05	22.42	22.77	22.30	22.51	102500
2006-04-06	22.45	22.97	22.45	22.70	111200
2006-04-07	22.76	23.02	22.42	22.54	36000
2006-04-10	22.44	23.41	22.32	23.04	119000
2006-04-11	23.21	23.46	22.77	23.15	121000
2006-04-12	23.19	23.41	22.93	23.27	41600
2006-04-13	23.18	23.40	23.07	23.17	91200
2006-04-17	23.48	23.80	23.22	23.65	122200
2006-04-18	23.80	24.94	23.66	24.77	151200
2006-04-19	24.94	24.94	24.52	24.68	52200
2006-04-20	24.74	24.74	23.55	24.15	93200
2006-04-21	24.33	24.33	23.75	23.87	44700
2006-04-24	23.79	23.96	23.54	23.65	112600
2006-04-25	23.80	24.00	22.90	23.03	121600
2006-04-26	24.00	24.42	21.56	22.30	643500
2006-04-27	23.88	23.88	21.25	21.25	1022200
2006-04-28	21.30	22.00	21.06	21.55	387300
2006-05-01	21.63	22.94	21.63	21.93	289100
2006-05-02	22.05	22.55	21.41	21.86	238200
2006-05-03	21.78	23.51	21.78	22.80	244600
2006-05-04	22.77	23.48	22.42	22.55	300300
2006-05-05	22.72	23.59	22.72	23.40	76500
2006-05-08	23.25	24.00	22.75	23.92	206300
2006-05-09	23.94	24.25	23.47	23.67	119700
2006-05-10	23.68	24.08	23.17	23.50	307200
2006-05-11	23.14	23.50	22.59	22.69	146200
2006-05-12	22.57	22.75	21.91	22.17	166900
2006-05-15	21.90	22.45	21.10	21.31	148300
2006-05-16	21.44	21.80	20.25	20.47	361100
2006-05-17	20.32	20.50	19.96	20.25	307600
2006-05-18	20.20	20.75	20.10	20.23	183500
2006-05-19	20.32	20.46	19.52	19.75	185000
2006-05-22	19.72	20.30	19.48	19.99	333200
2006-05-23	20.23	20.90	19.86	19.96	187300
2006-05-24	19.99	20.41	19.52	20.02	122700
2006-05-25	20.30	20.86	19.75	20.73	56900
2006-05-26	20.87	20.97	19.69	20.26	231300
2006-05-30	20.13	20.97	19.72	20.76	120200
2006-05-31	20.88	21.24	20.28	20.76	414300
2006-06-01	20.84	21.98	20.84	21.70	199200
2006-06-02	21.80	21.81	21.03	21.16	184300
2006-06-05	21.04	21.13	20.30	20.44	259700
2006-06-06	20.58	20.88	20.05	20.50	550800
2006-06-07	20.61	20.81	19.88	20.10	606500
2006-06-08	20.00	20.12	19.30	19.52	280700
2006-06-09	19.67	20.00	18.92	19.00	184700
2006-06-12	18.96	19.00	18.32	18.48	186600
2006-06-13	18.37	18.74	17.76	17.79	302100
2006-06-14	17.82	18.17	17.49	18.00	231200
2006-06-15	18.21	19.47	18.11	19.43	190800
2006-06-16	19.44	20.57	19.42	20.30	506600
2006-06-19	20.30	20.49	19.30	19.72	183800
2006-06-20	18.82	19.52	18.80	19.01	418900
2006-06-21	18.92	19.24	18.37	18.89	238500
2006-06-22	18.94	19.16	18.49	18.90	155800
2006-06-23	18.83	18.98	18.15	18.24	205600
2006-06-26	18.37	18.61	18.25	18.54	161700
2006-06-27	18.58	18.58	18.00	18.29	241300
2006-06-28	19.02	19.26	18.66	19.04	348000
2006-06-29	19.18	20.00	19.15	19.96	194200
2006-06-30	19.81	20.59	19.43	20.36	436100
2006-07-03	20.40	20.52	19.89	20.35	67700
2006-07-05	20.29	20.36	19.82	19.82	130400
2006-07-06	19.60	19.90	19.07	19.23	172300
2006-07-07	19.16	19.30	18.47	18.51	102500
2006-07-10	18.56	18.95	18.45	18.83	246100
2006-07-11	18.75	19.30	18.68	19.24	251000
2006-07-12	19.16	19.47	19.06	19.10	118800
2006-07-13	18.98	19.43	18.73	18.74	150800
2006-07-14	18.71	19.32	18.20	19.08	223000
2006-07-17	19.09	19.31	18.69	18.88	132400
2006-07-18	19.03	19.03	18.20	18.54	311700
2006-07-19	18.48	19.15	18.48	18.90	196800
2006-07-20	18.91	18.97	18.38	18.43	190500
2006-07-21	18.40	18.54	18.00	18.51	489100
2006-07-24	18.64	19.17	18.61	18.83	197300
2006-07-25	18.93	19.33	18.71	19.03	340500
2006-07-26	19.05	19.05	18.67	18.67	109500
2006-07-27	18.89	19.10	17.71	17.72	186200
2006-07-28	18.77	19.19	17.65	17.71	283300
2006-07-31	17.64	18.09	17.37	17.37	492600
2006-08-01	17.22	17.31	16.26	16.41	502400
2006-08-02	16.46	16.75	15.95	15.99	321500
2006-08-03	15.95	16.32	15.92	16.16	733300
2006-08-04	16.37	16.63	16.11	16.28	236700
2006-08-07	16.19	16.61	16.08	16.61	256600
2006-08-08	16.71	17.00	16.42	16.58	456800
2006-08-09	16.76	16.79	15.60	15.72	383900
2006-08-10	15.73	16.16	15.35	16.09	356000
2006-08-11	16.11	16.12	15.70	15.88	177700
2006-08-14	16.02	16.19	15.93	16.02	85700
2006-08-15	16.25	16.72	16.00	16.17	227200
2006-08-16	16.32	16.75	16.17	16.67	98100
2006-08-17	16.66	17.12	16.61	16.80	124800
2006-08-18	16.78	17.16	16.14	16.57	186700
2006-08-21	16.62	16.72	16.28	16.43	134500
2006-08-22	16.46	16.52	16.09	16.18	180200
2006-08-23	16.23	16.24	15.45	15.45	209900
2006-08-24	15.54	15.70	15.49	15.59	200800
2006-08-25	15.51	15.65	15.11	15.39	291700
2006-08-28	15.45	15.71	15.36	15.54	212300
2006-08-29	15.62	15.69	15.15	15.41	198700
2006-08-30	15.71	15.74	15.19	15.45	169300
2006-08-31	15.32	15.51	15.04	15.20	240100
2006-09-01	15.26	15.59	15.05	15.44	114700
2006-09-05	15.49	15.69	15.47	15.55	99300
2006-09-06	15.58	15.64	15.10	15.20	168700
2006-09-07	15.16	15.54	15.10	15.24	271000
2006-09-08	15.24	15.25	14.97	15.11	209900
2006-09-11	14.99	15.16	14.92	15.05	199100
2006-09-12	15.09	16.29	14.93	16.20	279900
2006-09-13	16.16	16.56	15.87	16.48	193700
2006-09-14	16.35	16.53	16.01	16.27	172500
2006-09-15	16.34	16.51	16.14	16.39	199200
2006-09-18	16.31	16.39	15.90	16.17	153300
2006-09-19	16.23	16.30	15.52	15.89	284700
2006-09-20	16.05	16.18	15.66	15.80	138300
2006-09-21	15.78	15.78	15.30	15.31	167100
2006-09-22	15.23	15.60	15.08	15.59	241400
2006-09-25	15.58	16.43	15.43	16.16	455700
2006-09-26	16.14	16.14	15.78	15.93	308300
2006-09-27	15.83	16.01	15.41	15.44	125700
2006-09-28	15.51	15.84	15.41	15.66	318600
2006-09-29	15.71	15.91	15.20	15.23	163600
2006-10-02	15.18	15.23	14.43	14.57	298500
2006-10-03	14.42	14.82	14.27	14.59	284600
2006-10-04	14.52	15.16	14.30	15.05	199500
2006-10-05	15.11	15.48	14.67	15.27	227800
2006-10-06	15.28	15.33	14.92	15.26	142100
2006-10-09	15.18	15.92	14.80	15.83	208000
2006-10-10	15.83	17.05	15.67	16.82	501900
2006-10-11	16.69	16.69	15.99	16.18	213300
2006-10-12	16.32	16.52	15.96	16.50	185900
2006-10-13	16.50	17.05	16.39	16.90	186000
2006-10-16	16.86	18.23	16.79	17.92	519900
2006-10-17	17.85	17.87	16.38	16.38	567400
2006-10-18	16.44	16.79	16.30	16.50	164900
2006-10-19	16.50	16.66	16.31	16.40	154100
2006-10-20	16.46	16.46	16.15	16.19	77900
2006-10-23	16.14	16.16	15.67	15.67	134700
2006-10-24	15.65	15.86	15.57	15.74	159600
2006-10-25	15.81	16.11	15.56	16.01	211400
2006-10-26	15.90	16.25	15.89	16.00	267600
2006-10-27	14.69	15.67	14.10	15.52	644800
2006-10-30	15.20	15.79	15.02	15.76	181813
2006-10-31	15.82	15.88	15.30	15.82	319204
2006-11-01	15.85	15.92	15.56	15.78	226802
2006-11-02	15.70	15.77	15.40	15.69	200148
2006-11-03	15.71	15.77	15.33	15.47	127065
2006-11-06	15.59	15.91	15.51	15.79	263513
2006-11-07	15.76	16.10	15.55	16.10	112570
2006-11-08	15.97	16.30	15.79	16.20	130527
2006-11-09	16.20	16.33	16.00	16.19	230386
2006-11-10	16.16	16.62	16.16	16.26	169672
2006-11-13	16.20	16.64	15.80	16.02	337348
2006-11-14	16.06	16.47	16.06	16.32	138819
2006-11-15	16.32	17.44	16.32	17.00	190814
2006-11-16	17.07	17.31	16.98	17.11	76240
2006-11-17	16.96	17.15	16.66	16.70	154379
2006-11-20	16.70	17.01	16.70	16.89	48576
2006-11-21	16.88	17.05	16.88	16.96	90440
2006-11-22	16.88	17.17	16.88	16.95	69359
2006-11-24	16.88	17.25	16.87	16.99	105060
2006-11-27	16.94	17.17	16.68	16.79	143196
2006-11-28	16.71	16.72	16.31	16.39	194586
2006-11-29	16.50	16.80	16.38	16.52	162349
2006-11-30	16.45	16.92	16.44	16.60	138380
2006-12-01	16.63	16.98	16.63	16.92	178679
2006-12-04	16.98	17.25	16.77	16.87	115933
2006-12-05	17.23	18.62	17.23	18.34	877683
2006-12-06	18.22	18.68	18.15	18.60	236984
2006-12-07	18.64	18.68	17.95	17.97	226251
2006-12-08	18.24	18.46	17.77	17.93	188318
2006-12-11	17.95	18.46	17.66	17.67	226339
2006-12-12	17.62	17.86	17.25	17.49	187327
2006-12-13	17.62	17.75	17.30	17.42	140916
2006-12-14	17.43	17.71	17.43	17.60	101679
2006-12-15	17.62	18.05	17.56	17.82	197246
2006-12-18	17.92	18.02	17.72	17.78	174690
2006-12-19	17.76	17.76	17.30	17.57	107757
2006-12-20	17.65	17.89	17.31	17.37	162162
2006-12-21	17.35	17.40	16.85	17.03	131101
2006-12-22	17.06	17.07	16.84	17.01	79215
2006-12-26	17.03	17.49	17.03	17.48	71473
2006-12-27	17.54	17.94	17.48	17.92	76163
2006-12-28	17.90	18.09	17.66	18.00	64132
2006-12-29	18.04	18.04	17.69	17.83	106341
2007-01-03	17.99	18.02	17.20	17.57	110401
2007-01-04	17.55	17.71	17.20	17.60	109524
2007-01-05	17.46	17.64	17.17	17.20	231190
2007-01-08	17.28	17.28	16.60	16.79	175326
2007-01-09	16.77	17.07	16.61	17.03	109036
2007-01-10	16.89	17.01	16.75	16.94	75823
2007-01-11	17.00	17.37	16.97	17.19	171518
2007-01-12	17.14	17.25	16.91	17.20	297320
2007-01-16	17.26	17.46	17.12	17.20	109049
2007-01-17	17.10	17.40	17.09	17.13	206522
2007-01-18	17.11	17.33	17.00	17.08	102504
2007-01-19	17.04	17.50	17.02	17.34	80392
2007-01-22	17.30	17.47	17.18	17.46	162677
2007-01-23	17.50	17.81	17.30	17.78	92193
2007-01-24	17.79	17.80	17.50	17.70	178846
2007-01-25	17.78	17.78	17.33	17.48	90482
2007-01-26	17.50	17.85	17.47	17.77	66527
2007-01-29	17.70	17.75	17.56	17.71	68087
2007-01-30	17.73	17.85	17.55	17.71	146231
2007-01-31	17.69	18.16	17.69	18.14	168331
2007-02-01	18.16	18.35	18.07	18.21	149489
2007-02-02	18.24	19.07	18.10	18.94	197481
2007-02-05	19.03	19.15	18.57	19.04	126099
2007-02-06	18.60	18.88	18.49	18.71	172963
2007-02-07	18.70	18.94	18.66	18.81	54361
2007-02-08	18.65	18.75	18.50	18.59	74302
2007-02-09	18.56	18.62	18.45	18.58	54052
2007-02-12	18.58	18.70	18.50	18.57	80661
2007-02-13	18.55	18.75	18.54	18.64	166585
2007-02-14	18.62	18.75	18.52	18.66	165373
2007-02-15	18.72	19.11	18.71	18.93	234676
2007-02-16	18.97	18.99	18.43	18.80	154827
2007-02-20	18.90	19.52	18.85	19.49	176637
2007-02-21	19.52	19.88	19.25	19.26	224343
2007-02-22	19.37	19.48	18.49	18.49	398930
2007-02-23	17.85	18.69	17.15	18.24	794751
2007-02-26	18.65	18.68	18.23	18.47	385704
2007-02-27	18.24	18.25	17.85	18.00	491153
2007-02-28	18.01	18.45	18.00	18.02	272478
2007-03-01	17.98	18.09	17.75	17.92	276117
2007-03-02	17.80	17.94	17.64	17.71	291741
2007-03-05	17.88	17.97	17.36	17.45	235150
2007-03-06	17.56	17.80	17.44	17.66	217666
2007-03-07	17.87	17.88	17.48	17.50	182371
2007-03-08	17.71	17.96	17.58	17.67	83086
2007-03-09	17.84	17.88	17.54	17.72	111939
2007-03-12	17.74	17.74	17.10	17.15	325178
2007-03-13	17.00	17.10	16.16	16.19	734087
2007-03-14	16.25	16.67	16.11	16.52	359105
2007-03-15	16.53	16.71	16.44	16.64	192116
2007-03-16	16.63	17.09	16.54	17.03	254530
2007-03-19	17.15	17.35	16.80	17.29	164990
2007-03-20	17.30	17.40	17.11	17.17	123206
2007-03-21	17.21	17.56	17.13	17.44	161632
2007-03-22	17.53	17.75	17.37	17.60	184682
2007-03-23	17.59	17.77	17.44	17.66	180704
2007-03-26	17.63	17.69	17.27	17.42	99244
2007-03-27	17.33	17.45	16.85	16.95	273582
2007-03-28	16.87	16.91	16.40	16.55	531943
2007-03-29	16.67	16.74	16.44	16.51	169146
2007-03-30	16.52	16.61	16.00	16.07	258107
2007-04-02	16.07	16.85	16.07	16.79	406939
2007-04-03	16.85	17.21	16.71	16.72	315777
2007-04-04	16.68	16.84	16.56	16.83	106759
2007-04-05	16.79	16.99	16.50	16.55	159211
2007-04-09	16.63	16.91	16.50	16.69	237735
2007-04-10	16.68	16.90	16.49	16.83	122422
2007-04-11	16.83	16.83	16.45	16.64	118879
2007-04-12	16.62	17.11	16.51	17.10	77770
2007-04-13	17.06	17.07	16.62	16.85	147757
2007-04-16	16.89	17.02	16.81	17.01	163087
2007-04-17	17.07	17.24	16.95	16.98	193157
2007-04-18	16.77	16.99	16.53	16.53	297048
2007-04-19	16.50	17.00	16.50	16.96	184042
2007-04-20	17.15	17.41	16.94	17.40	181554
2007-04-23	17.40	17.43	17.15	17.21	90351
2007-04-24	17.37	17.37	16.95	17.22	96978
2007-04-25	17.22	17.53	17.16	17.27	283101
2007-04-26	16.50	16.84	16.25	16.52	911987
2007-04-27	16.50	16.52	16.22	16.25	291695
2007-04-30	16.25	16.38	15.97	16.13	481728
2007-05-01	16.10	16.32	15.87	16.22	290763
2007-05-02	16.29	16.29	15.92	15.96	310825
2007-05-03	15.97	16.12	15.83	16.04	264930
2007-05-04	16.16	16.16	15.83	16.08	276339
2007-05-07	16.10	16.21	15.90	15.91	247172
2007-05-08	15.81	16.12	15.81	16.12	231781
2007-05-09	16.02	16.54	15.99	16.42	179376
2007-05-10	16.31	16.50	15.90	15.94	189215
2007-05-11	16.10	16.39	15.82	16.17	163293
2007-05-14	16.18	16.21	16.04	16.10	135907
2007-05-15	16.12	16.37	15.99	16.10	137681
2007-05-16	16.18	16.21	16.00	16.13	286698
2007-05-17	16.04	16.34	16.04	16.27	265174
2007-05-18	16.29	16.30	15.78	16.04	252817
2007-05-21	16.02	16.50	15.96	16.45	166890
2007-05-22	16.35	16.59	16.30	16.48	193017
2007-05-23	16.45	16.60	16.26	16.29	115013
2007-05-24	16.25	16.58	16.14	16.19	226390
2007-05-25	16.10	16.32	16.02	16.28	136631
2007-05-29	16.39	16.51	16.24	16.49	207482
2007-05-30	16.38	17.03	16.33	17.02	281173
2007-05-31	17.05	17.05	16.48	16.67	196624
2007-06-01	16.69	17.34	16.69	16.98	324658
2007-06-04	16.89	17.06	16.74	16.95	216225
2007-06-05	16.85	16.94	16.69	16.78	125706
2007-06-06	16.69	16.75	16.35	16.51	138698
2007-06-07	16.46	16.49	16.32	16.40	139402
2007-06-08	16.39	16.75	16.39	16.73	108798
2007-06-11	16.67	16.70	16.29	16.36	120204
2007-06-12	16.35	16.44	16.20	16.25	198745
2007-06-13	16.32	16.55	16.20	16.38	156228
2007-06-14	16.44	16.67	16.40	16.59	81802
2007-06-15	16.86	16.96	16.70	16.79	159787
2007-06-18	16.78	16.88	16.19	16.29	154111
2007-06-19	16.28	16.45	16.13	16.30	327268
2007-06-20	16.30	16.47	16.22	16.39	234761
2007-06-21	16.37	16.68	16.18	16.23	327080
2007-06-22	16.16	16.28	15.81	16.09	831292
2007-06-25	16.09	16.42	16.09	16.18	312516
2007-06-26	16.24	16.36	16.13	16.20	131086
2007-06-27	16.14	16.24	16.01	16.21	113246
2007-06-28	16.22	16.65	16.06	16.45	145025
2007-06-29	16.52	16.57	16.00	16.06	118543
2007-07-02	16.17	16.48	16.17	16.36	116340
2007-07-03	16.36	16.49	16.30	16.41	66851
2007-07-05	16.36	16.47	16.16	16.34	87272
2007-07-06	16.33	16.37	16.18	16.35	75422
2007-07-09	16.36	16.36	16.16	16.26	104866
2007-07-10	16.16	16.47	16.11	16.33	346193
2007-07-11	16.30	16.47	16.25	16.39	101408
2007-07-12	16.46	16.50	16.32	16.48	100207
2007-07-13	16.40	16.56	16.32	16.42	107863
2007-07-16	16.35	16.51	16.26	16.35	55652
2007-07-17	16.37	16.49	16.20	16.26	147453
2007-07-18	16.20	16.30	16.01	16.15	130420
2007-07-19	16.19	16.26	16.07	16.10	131855
2007-07-20	16.06	16.14	15.74	15.78	349038
2007-07-23	15.80	16.10	15.75	15.78	133328
2007-07-24	15.77	15.83	14.94	15.04	306628
2007-07-25	15.12	15.60	15.04	15.45	301743
2007-07-26	15.23	15.28	14.60	14.80	275651
2007-07-27	14.62	15.86	14.38	15.24	638879
2007-07-30	15.19	15.45	15.06	15.14	478865
2007-07-31	14.53	14.99	14.31	14.66	387933
2007-08-01	14.65	15.08	14.42	14.69	419307
2007-08-02	14.70	14.81	13.98	14.04	487936
2007-08-03	14.06	14.14	13.81	13.84	352147
2007-08-06	13.89	13.97	13.50	13.94	315900
2007-08-07	13.92	13.92	12.95	13.43	319540
2007-08-08	13.46	13.74	13.13	13.73	649847
2007-08-09	13.54	13.56	12.76	13.43	684696
2007-08-10	13.30	14.46	12.91	14.20	354742
2007-08-13	14.24	14.74	13.79	14.15	343803
2007-08-14	14.14	14.31	13.21	13.26	207997
2007-08-15	13.22	13.42	12.89	13.00	206863
2007-08-16	12.93	14.12	12.54	13.93	443285
2007-08-17	14.34	14.66	13.45	13.48	392907
2007-08-20	13.51	13.95	13.30	13.36	228280
2007-08-21	13.27	13.64	13.27	13.30	153878
2007-08-22	13.40	13.69	13.16	13.41	126410
2007-08-23	13.45	13.54	13.18	13.33	320606
2007-08-24	13.32	13.84	13.32	13.44	102981
2007-08-27	13.37	13.53	12.91	12.94	264477
2007-08-28	12.86	12.93	12.56	12.67	206683
2007-08-29	12.72	12.84	12.45	12.77	241971
2007-08-30	12.63	12.88	12.51	12.67	107511
2007-08-31	12.83	13.24	12.65	13.10	269182
2007-09-04	13.03	13.17	12.72	12.90	228882
2007-09-05	12.79	13.00	12.54	12.65	149562
2007-09-06	12.67	12.82	12.50	12.69	118302
2007-09-07	12.54	12.57	12.40	12.47	163501
2007-09-10	12.50	12.60	11.76	11.79	354516
2007-09-11	11.82	12.28	11.43	11.60	294080
2007-09-12	11.58	11.61	11.27	11.31	214910
2007-09-13	11.40	11.57	11.15	11.19	315296
2007-09-14	11.16	11.25	10.74	11.17	226227
2007-09-17	11.16	11.22	10.94	10.99	360740
2007-09-18	11.04	11.45	11.04	11.22	222384
2007-09-19	11.29	11.63	11.18	11.21	214179
2007-09-20	11.19	11.40	10.90	11.01	101902
2007-09-21	11.13	11.37	11.01	11.26	523981
2007-09-24	11.27	11.33	10.98	11.33	348117
2007-09-25	11.18	11.18	10.70	10.75	392303
2007-09-26	10.76	10.90	10.61	10.70	212203
2007-09-27	10.73	10.89	10.67	10.87	153472
2007-09-28	10.84	10.90	10.68	10.78	246321
2007-10-01	10.76	10.95	10.60	10.81	368409
2007-10-02	10.78	10.99	10.61	10.82	146263
2007-10-03	10.78	11.25	10.59	11.01	187614
2007-10-04	11.04	11.29	10.85	11.05	153258
2007-10-05	11.16	11.44	11.08	11.23	118943
2007-10-08	11.28	11.28	10.65	10.78	208638
2007-10-09	10.80	10.87	10.50	10.60	181745
2007-10-10	10.58	10.75	10.58	10.60	108474
2007-10-11	10.68	10.68	10.37	10.40	130965
2007-10-12	10.40	10.52	10.25	10.43	77591
2007-10-15	10.41	10.43	9.95	10.12	300534
2007-10-16	10.10	10.10	9.74	9.77	192893
2007-10-17	9.88	9.97	9.63	9.84	149894
2007-10-18	9.87	9.87	9.52	9.71	126606
2007-10-19	9.69	9.69	9.35	9.46	132255
2007-10-22	9.38	9.76	9.25	9.63	122754
2007-10-23	9.73	9.81	9.55	9.76	127708
2007-10-24	9.69	9.75	9.50	9.66	253651
2007-10-25	9.75	9.86	9.53	9.80	240380
2007-10-26	9.88	9.88	8.69	8.93	446598
2007-10-29	8.94	9.09	8.62	8.67	618560
2007-10-30	8.51	8.51	7.52	7.63	876995
2007-10-31	7.68	7.74	6.81	7.25	1852798
2007-11-01	7.17	7.20	6.93	7.03	468289
2007-11-02	7.07	7.15	6.70	7.15	593685
2007-11-05	7.03	7.11	6.82	6.85	625487
2007-11-06	6.85	6.93	6.76	6.84	507590
2007-11-07	6.73	6.84	6.57	6.57	541508
2007-11-08	6.60	6.64	6.20	6.60	554579
2007-11-09	6.58	6.58	6.28	6.44	419358
2007-11-12	6.41	6.53	6.40	6.46	382003
2007-11-13	6.65	6.90	6.46	6.75	596998
2007-11-14	6.77	7.18	6.55	6.88	711136
2007-11-15	6.85	7.01	6.71	6.87	707280
2007-11-16	6.89	7.28	6.69	7.23	553079
2007-11-19	7.15	7.17	7.00	7.09	509526
2007-11-20	7.07	7.07	6.71	6.89	533528
2007-11-21	6.84	7.09	6.67	7.01	215619
2007-11-23	7.04	7.16	6.91	7.13	110137
2007-11-26	7.11	7.12	6.70	6.98	384584
2007-11-27	7.01	7.05	6.72	6.80	394032
2007-11-28	6.87	7.11	6.71	7.03	362392
2007-11-29	7.03	7.11	6.82	6.88	200643
2007-11-30	6.93	7.06	6.80	6.92	198999
2007-12-03	6.92	7.08	6.69	6.94	170014
2007-12-04	6.89	7.08	6.86	6.88	183967
2007-12-05	6.97	7.04	6.70	6.97	197205
2007-12-06	6.98	8.01	6.91	8.00	434383
2007-12-07	8.04	8.40	7.68	8.05	837248
2007-12-10	8.18	8.74	8.14	8.36	474123
2007-12-11	8.44	8.70	7.87	7.90	233117
2007-12-12	8.66	8.84	7.84	8.09	177321
2007-12-13	8.04	8.75	8.04	8.30	156433
2007-12-14	8.18	8.47	7.65	7.67	156184
2007-12-17	7.64	8.23	7.53	7.53	174081
2007-12-18	7.64	7.77	7.44	7.54	261430
2007-12-19	7.50	7.63	7.47	7.47	152319
2007-12-20	7.51	7.76	7.48	7.74	220427
2007-12-21	7.90	8.30	7.90	8.21	305919
2007-12-24	8.24	8.43	8.11	8.26	109719
2007-12-26	8.16	8.46	8.12	8.19	188906
2007-12-27	8.20	8.42	7.42	7.51	225597
2007-12-28	7.61	8.10	7.09	7.14	377863
2007-12-31	7.14	7.49	7.14	7.22	332623
2008-01-02	7.24	7.67	6.93	7.03	220950
2008-01-03	7.02	7.21	6.50	6.50	224318
2008-01-04	6.49	6.61	6.35	6.36	331884
2008-01-07	6.41	6.82	6.30	6.62	302204
2008-01-08	6.66	6.87	6.38	6.46	261182
2008-01-09	6.43	6.51	5.99	6.14	243234
2008-01-10	6.02	6.53	6.02	6.28	370768
2008-01-11	6.21	6.22	6.00	6.11	230710
2008-01-14	6.20	6.29	6.04	6.28	175267
2008-01-15	6.18	6.28	6.04	6.06	62999
2008-01-16	6.01	6.47	5.99	6.38	175580
2008-01-17	6.42	6.52	5.92	5.97	242601
2008-01-18	5.97	6.23	5.85	6.00	138548
2008-01-22	5.90	6.35	5.72	6.03	257293
2008-01-23	6.01	6.47	5.90	6.35	338636
2008-01-24	6.40	6.65	6.13	6.59	604100
2008-01-25	6.70	6.89	6.40	6.50	215816
2008-01-28	6.50	6.70	6.42	6.66	124041
2008-01-29	6.70	7.00	6.40	6.60	411592
2008-01-30	6.74	7.49	6.68	7.23	878283
2008-01-31	7.06	8.13	6.67	8.00	518670
2008-02-01	8.07	8.17	7.65	8.14	373379
2008-02-04	8.17	8.18	7.76	7.97	338099
2008-02-05	7.80	8.00	7.39	7.43	200285
2008-02-06	7.51	7.87	7.46	7.61	185233
2008-02-07	7.60	7.84	7.40	7.46	114984
2008-02-08	7.44	7.69	7.27	7.34	201326
2008-02-11	7.11	7.33	6.74	7.19	403913
2008-02-12	7.21	7.37	6.99	7.00	131128
2008-02-13	7.20	7.27	6.81	6.87	266656
2008-02-14	6.97	7.21	6.65	6.70	286789
2008-02-15	6.62	6.68	6.37	6.57	259658
2008-02-19	6.62	7.05	6.62	6.98	163426
2008-02-20	6.83	7.19	6.83	7.10	308622
2008-02-21	7.45	8.02	6.87	6.90	302498
2008-02-22	6.93	6.94	6.35	6.45	379280
2008-02-25	6.43	6.60	6.36	6.52	373496
2008-02-26	6.50	6.75	6.50	6.70	135895
2008-02-27	6.62	7.03	6.62	6.92	150011
2008-02-28	6.83	7.23	6.83	7.07	215410
2008-02-29	6.96	7.07	6.60	6.63	153140
2008-03-03	6.72	6.81	6.39	6.41	199806
2008-03-04	6.37	6.62	6.33	6.55	241847
2008-03-05	6.64	6.93	6.60	6.63	97023
2008-03-06	6.58	6.64	6.38	6.38	217297
2008-03-07	6.45	6.62	6.39	6.56	130823
2008-03-10	6.62	6.62	6.39	6.42	206058
2008-03-11	6.61	6.85	6.38	6.84	104092
2008-03-12	6.82	7.10	6.71	6.81	107161
2008-03-13	6.76	7.10	6.65	7.07	67913
2008-03-14	7.12	7.12	6.73	6.87	120553
2008-03-17	6.95	6.95	6.64	6.72	101348
2008-03-18	6.87	7.17	6.71	7.15	167205
2008-03-19	7.11	7.31	6.80	6.81	55649
2008-03-20	7.18	7.46	6.79	7.33	306079
2008-03-24	7.36	7.60	7.25	7.46	261905
2008-03-25	7.46	7.53	7.20	7.40	179636
2008-03-26	7.37	7.40	7.21	7.40	118992
2008-03-27	7.39	7.44	7.25	7.42	142111
2008-03-28	7.45	7.45	6.95	6.96	146517
2008-03-31	7.00	7.38	6.91	7.26	117845
2008-04-01	7.31	7.62	7.05	7.58	94073
2008-04-02	7.73	7.73	7.19	7.22	109186
2008-04-03	7.17	7.44	7.13	7.29	48732
2008-04-04	7.28	7.64	7.09	7.09	79154
2008-04-07	7.13	7.14	6.96	6.96	68045
2008-04-08	6.93	7.04	6.71	7.02	198613
2008-04-09	7.00	7.45	7.00	7.26	160113
2008-04-10	7.27	7.59	7.19	7.49	67394
2008-04-11	7.41	7.41	6.99	7.01	99079
2008-04-14	7.04	7.06	6.95	7.00	35793
2008-04-15	7.03	7.11	6.85	6.96	35765
2008-04-16	7.00	7.16	6.80	7.04	81375
2008-04-17	7.03	7.35	7.03	7.29	207808
2008-04-18	7.44	7.67	7.29	7.65	211669
2008-04-21	7.60	7.60	7.40	7.46	135081
2008-04-22	7.35	7.35	7.04	7.19	191883
2008-04-23	7.18	7.35	6.90	7.00	108782
2008-04-24	6.94	7.16	6.92	7.05	154987
2008-04-25	6.82	7.11	6.80	7.00	226717
2008-04-28	7.00	7.25	6.85	6.96	164216
2008-04-29	6.97	7.25	6.75	6.76	92252
2008-04-30	6.76	6.97	6.55	6.59	113501
2008-05-01	6.67	7.10	6.62	7.05	151859
2008-05-02	7.28	7.28	6.95	6.96	174448
2008-05-05	7.00	7.05	6.75	6.80	177416
2008-05-06	6.84	7.06	6.65	6.76	168979
2008-05-07	6.78	6.98	6.61	6.63	73831
2008-05-08	6.60	6.77	6.51	6.54	58560
2008-05-09	6.55	6.74	6.51	6.74	29413
2008-05-12	6.78	7.10	6.78	6.99	115931
2008-05-13	7.05	7.15	7.02	7.02	94813
2008-05-14	7.02	7.46	7.02	7.34	186442
2008-05-15	7.33	7.44	7.22	7.43	153558
2008-05-16	7.55	7.57	7.38	7.48	96437
2008-05-19	7.60	7.62	7.16	7.29	156167
2008-05-20	7.23	7.47	7.07	7.30	134492
2008-05-21	7.31	7.37	7.17	7.35	170479
2008-05-22	7.35	7.49	7.00	7.15	240955
2008-05-23	7.14	7.48	6.97	6.99	144378
2008-05-27	7.00	7.43	7.00	7.38	51836
2008-05-28	7.45	7.45	7.19	7.24	56402
2008-05-29	7.23	7.41	7.20	7.38	70513
2008-05-30	7.40	7.43	7.10	7.32	96247
2008-06-02	7.29	7.39	6.97	7.11	66531
2008-06-03	7.17	7.64	7.17	7.36	145145
2008-06-04	7.30	7.41	6.99	7.00	170410
2008-06-05	7.00	7.25	7.00	7.14	72366
2008-06-06	7.06	7.22	6.92	7.00	188638
2008-06-09	7.09	7.18	6.81	6.94	76030
2008-06-10	6.87	6.93	6.68	6.82	74179
2008-06-11	6.79	7.02	6.73	6.79	175168
2008-06-12	6.84	7.05	6.67	6.76	139616
2008-06-13	6.81	7.00	6.69	6.86	54160
2008-06-16	6.77	6.85	6.70	6.81	49286
2008-06-17	6.83	6.92	6.68	6.69	64680
2008-06-18	6.65	6.84	6.56	6.61	47466
2008-06-19	6.61	6.61	6.48	6.49	88588
2008-06-20	6.47	6.70	6.40	6.46	106760
2008-06-23	6.53	6.53	6.08	6.24	88299
2008-06-24	6.31	6.31	5.89	5.91	96107
2008-06-25	5.90	6.26	5.70	6.19	190250
2008-06-26	6.16	6.22	5.66	6.03	36023
2008-06-27	6.00	6.06	5.78	5.79	425321
2008-06-30	5.85	5.90	5.05	5.31	241387
2008-07-01	5.21	5.25	5.06	5.12	117875
2008-07-02	5.08	5.21	4.89	4.93	177608
2008-07-03	4.95	4.98	4.81	4.84	57420
2008-07-07	4.92	4.92	4.42	4.53	193918
2008-07-08	4.52	5.12	4.32	5.10	119769
2008-07-09	5.08	5.08	4.69	4.70	70318
2008-07-10	4.74	4.74	4.28	4.34	81078
2008-07-11	4.29	4.29	3.86	4.15	188294
2008-07-14	4.23	4.80	4.17	4.27	183015
2008-07-15	4.18	4.55	4.00	4.28	77349
2008-07-16	4.31	4.70	4.27	4.70	119207
2008-07-17	4.77	4.89	4.51	4.75	62092
2008-07-18	4.75	4.75	4.43	4.54	78266
2008-07-21	4.58	4.76	4.55	4.69	24305
2008-07-22	4.66	4.96	4.56	4.93	66158
2008-07-23	4.93	4.97	4.47	4.71	75172
2008-07-24	4.73	4.73	4.59	4.61	36772
2008-07-25	4.67	4.94	4.49	4.93	119093
2008-07-28	4.91	4.91	4.46	4.59	99235
2008-07-29	4.67	4.93	4.58	4.69	107084
2008-07-30	4.76	4.87	4.69	4.83	58849
2008-07-31	4.69	4.84	4.29	4.37	178825
2008-08-01	4.43	4.64	4.20	4.53	80492
2008-08-04	4.41	4.41	4.17	4.17	127385
2008-08-05	4.23	4.48	4.19	4.46	91007
2008-08-06	4.46	5.00	4.22	4.81	110406
2008-08-07	4.75	5.02	4.65	4.89	76955
2008-08-08	4.92	5.16	4.76	5.00	120725
2008-08-11	5.00	5.83	4.91	5.41	114306
2008-08-12	5.39	5.60	5.04	5.26	88301
2008-08-13	5.23	5.58	5.19	5.49	64580
2008-08-14	5.47	6.20	5.29	6.00	156257
2008-08-15	6.13	6.39	5.58	5.67	130472
2008-08-18	5.69	5.69	5.42	5.47	83631
2008-08-19	5.41	5.48	5.05	5.06	70868
2008-08-20	5.00	5.18	4.91	4.97	74717
2008-08-21	4.96	5.43	4.80	5.00	41544
2008-08-22	5.03	5.24	5.03	5.11	17582
2008-08-25	5.07	5.24	4.84	4.84	54269
2008-08-26	4.83	5.15	4.81	5.12	30237
2008-08-27	5.11	5.41	5.11	5.38	20841
2008-08-28	5.41	5.60	5.04	5.31	79796
2008-08-29	5.30	5.30	4.97	5.07	68209
2008-09-02	5.22	5.37	4.94	4.97	29013
2008-09-03	4.95	5.31	4.93	5.29	27583
2008-09-04	5.25	5.29	5.08	5.17	36282
2008-09-05	5.17	5.30	4.93	5.09	50136
2008-09-08	5.22	6.34	5.11	5.83	106682
2008-09-09	5.86	5.93	5.38	5.38	63244
2008-09-10	5.49	5.80	5.44	5.47	52297
2008-09-11	5.40	6.09	5.20	5.74	241062
2008-09-12	5.69	6.00	5.53	5.55	276905
2008-09-15	5.40	5.74	5.40	5.47	39224
2008-09-16	5.58	5.65	5.32	5.54	62404
2008-09-17	5.49	5.78	5.26	5.58	68038
2008-09-18	5.72	6.34	5.59	5.90	337991
2008-09-19	6.25	6.45	5.83	6.01	270368
2008-09-22	6.04	6.43	6.04	6.08	34358
2008-09-23	6.44	6.50	5.82	5.97	88141
2008-09-24	5.97	6.45	5.78	5.87	59737
2008-09-25	6.06	6.23	5.96	5.96	61483
2008-09-26	5.98	6.20	5.63	6.13	60667
2008-09-29	6.03	6.50	5.00	5.26	62779
2008-09-30	5.50	6.45	5.50	5.99	95639
2008-10-01	5.90	6.29	5.50	5.52	40148
2008-10-02	5.40	5.52	5.08	5.11	32976
2008-10-03	5.21	5.71	4.75	4.78	66725
2008-10-06	4.64	5.02	4.50	4.99	90196
2008-10-07	4.53	5.11	4.21	4.21	58186
2008-10-08	4.11	4.95	4.08	4.41	78898
2008-10-09	4.53	4.53	3.75	3.76	68537
2008-10-10	3.73	4.73	3.00	3.77	108615
2008-10-13	4.24	4.75	4.01	4.75	68140
2008-10-14	4.95	5.36	3.75	4.20	42111
2008-10-15	4.15	5.01	3.60	3.60	36465
2008-10-16	4.96	5.00	3.54	4.79	155542
2008-10-17	4.56	4.90	4.03	4.04	85067
2008-10-20	4.09	4.55	3.70	4.21	56375
2008-10-21	4.00	4.03	3.75	3.84	56470
2008-10-22	3.75	3.86	3.37	3.38	66951
2008-10-23	3.47	3.84	3.07	3.36	71670
2008-10-24	3.71	3.99	3.09	3.10	107925
2008-10-27	3.05	3.55	3.00	3.15	67690
2008-10-28	3.33	3.44	2.90	3.36	77885
2008-10-29	3.41	3.41	2.94	3.12	56125
2008-10-30	3.24	3.48	3.07	3.47	33110
2008-10-31	3.49	3.90	3.37	3.80	49751
2008-11-03	3.82	4.18	3.74	3.82	150429
2008-11-04	3.98	4.38	3.91	4.00	155016
2008-11-05	3.94	4.15	3.74	3.76	92215
2008-11-06	3.74	3.91	3.67	3.69	34789
2008-11-07	3.74	3.86	3.57	3.86	51012
2008-11-10	4.00	4.10	3.60	3.67	30948
2008-11-11	3.63	3.76	3.40	3.40	38557
2008-11-12	3.35	3.45	3.03	3.05	89225
2008-11-13	3.03	3.20	2.67	3.11	124684
2008-11-14	3.03	3.21	2.55	2.55	45891
2008-11-17	2.52	2.77	2.47	2.50	275905
2008-11-18	2.52	2.52	1.87	1.98	93802
2008-11-19	1.91	1.99	1.07	1.07	81490
2008-11-20	1.26	1.28	1.03	1.04	140344
2008-11-21	1.10	1.24	0.82	1.00	110443
2008-11-24	1.01	1.05	0.94	1.00	61038
2008-11-25	1.05	1.05	0.96	1.01	74577
2008-11-26	0.98	1.06	0.98	1.02	107007
2008-11-28	1.05	1.17	1.05	1.17	39195
2008-12-01	1.23	1.23	0.83	0.83	58141
2008-12-02	1.23	1.24	1.03	1.24	41165
2008-12-03	1.19	1.24	1.00	1.02	62830
2008-12-04	1.05	1.17	1.05	1.08	88352
2008-12-05	1.11	1.50	1.09	1.40	56385
2008-12-08	1.35	2.05	1.26	1.86	264280
2008-12-09	1.88	2.00	1.75	1.75	204628
2008-12-10	1.83	1.95	1.68	1.84	182420
2008-12-11	1.78	1.92	1.62	1.62	40202
2008-12-12	1.56	2.18	1.54	2.12	111502
2008-12-15	2.09	2.10	1.62	1.68	72866
2008-12-16	1.77	1.85	1.45	1.50	116334
2008-12-17	1.47	1.56	1.42	1.43	86844
2008-12-18	1.44	1.44	1.37	1.40	69671
2008-12-19	1.48	1.48	1.26	1.40	167245
2008-12-22	1.45	1.45	1.35	1.40	56913
2008-12-23	1.41	1.47	1.41	1.45	41279
2008-12-24	1.51	1.51	1.34	1.38	24722
2008-12-26	1.39	1.52	1.39	1.51	16058
2008-12-29	1.50	1.55	1.47	1.49	44642
2008-12-30	1.51	1.58	1.48	1.48	34629
2008-12-31	1.48	1.59	1.48	1.53	222074
2009-01-02	1.56	1.56	1.49	1.51	44017
2009-01-05	1.56	1.56	1.47	1.52	243404
2009-01-06	1.50	1.54	1.35	1.35	86086
2009-01-07	1.37	1.38	1.27	1.27	74000
2009-01-08	1.35	1.38	1.34	1.35	268992
2009-01-09	1.36	1.38	1.25	1.26	50220
2009-01-12	1.26	1.27	1.25	1.25	17011
2009-01-13	1.27	1.28	1.23	1.25	33020
2009-01-14	1.21	1.26	1.20	1.21	288844
2009-01-15	1.22	1.33	1.16	1.31	31693
2009-01-16	1.32	1.45	1.32	1.36	34672
2009-01-20	1.33	1.48	1.14	1.14	36922
2009-01-21	1.18	1.33	1.12	1.33	22285
2009-01-22	1.30	1.40	1.18	1.18	14452
2009-01-23	1.20	1.38	1.20	1.21	31997
2009-01-26	1.20	1.42	1.20	1.38	64460
2009-01-27	1.38	1.38	1.30	1.36	29067
2009-01-28	1.41	1.41	1.34	1.38	23733
2009-01-29	1.40	1.40	1.31	1.34	8754
2009-01-30	1.37	1.40	1.23	1.23	15648
2009-02-02	1.27	1.63	1.27	1.60	60441
2009-02-03	1.56	1.75	1.56	1.75	23539
2009-02-04	1.74	1.95	1.74	1.83	28144
2009-02-05	1.81	1.90	1.61	1.74	23796
2009-02-06	1.74	1.81	1.65	1.80	23368
2009-02-09	1.77	1.89	1.76	1.88	57293
2009-02-10	1.89	2.19	1.88	1.98	77307
2009-02-11	2.01	2.07	1.90	2.06	56574
2009-02-12	1.99	2.15	1.95	2.15	21073
2009-02-13	2.16	2.25	2.07	2.25	23852
2009-02-17	2.05	2.25	2.05	2.17	49949
2009-02-18	2.15	2.25	2.07	2.25	28621
2009-02-19	2.31	2.45	2.20	2.36	53515
2009-02-20	2.28	2.48	1.99	2.09	86409
2009-02-23	2.06	2.12	1.94	1.99	84758
2009-02-24	2.02	2.71	2.00	2.59	51389
2009-02-25	2.60	2.72	2.38	2.48	55403
2009-02-26	2.51	2.51	2.15	2.23	47044
2009-02-27	2.16	2.18	1.92	1.92	34775
2009-03-02	1.89	1.96	1.50	1.51	52148
2009-03-03	1.56	1.82	1.51	1.56	66433
2009-03-04	1.62	1.84	1.41	1.57	63774
2009-03-05	1.50	1.56	1.12	1.14	75183
2009-03-06	1.23	1.42	1.17	1.29	61683
2009-03-09	1.27	1.32	1.11	1.11	23851
2009-03-10	1.17	1.35	0.99	1.00	120259
2009-03-11	1.06	1.41	0.88	1.40	1395208
2009-03-12	1.38	1.83	1.23	1.80	89316
2009-03-13	1.81	2.00	1.55	1.84	72675
2009-03-16	1.92	2.00	1.69	2.00	56079
2009-03-17	1.97	1.99	1.76	1.83	46088
2009-03-18	1.81	2.08	1.67	2.08	62166
2009-03-19	1.90	2.06	1.81	2.06	49998
2009-03-20	2.07	2.50	1.79	2.25	156693
2009-03-23	2.38	2.50	2.35	2.50	106066
2009-03-24	2.42	2.45	2.14	2.16	54919
2009-03-25	2.17	2.49	2.17	2.49	46088
2009-03-26	2.49	2.49	2.21	2.28	52092
2009-03-27	2.31	2.38	1.97	1.97	36002
2009-03-30	1.92	1.98	1.72	1.72	29058
2009-03-31	1.85	2.20	1.84	2.02	151852
2009-04-01	2.12	2.20	2.07	2.10	18044
2009-04-02	2.19	2.20	1.93	1.93	233686
2009-04-03	1.97	2.05	1.93	1.94	16859
2009-04-06	1.89	2.00	1.89	1.98	37885
2009-04-07	1.96	2.08	1.94	1.97	152619
2009-04-08	2.05	2.10	1.99	2.08	32604
2009-04-09	2.14	2.32	2.14	2.30	54294
2009-04-13	2.24	2.61	2.24	2.57	50012
2009-04-14	2.53	2.78	2.40	2.41	46843
2009-04-15	2.37	2.54	2.01	2.24	95814
2009-04-16	2.27	2.54	2.27	2.34	84485
2009-04-17	2.39	2.50	2.08	2.16	81033
2009-04-20	2.10	2.37	2.10	2.18	36917
2009-04-21	2.25	2.45	2.25	2.40	131813
2009-04-22	2.37	2.54	2.23	2.32	205743
2009-04-23	2.34	3.07	2.28	2.74	89291
2009-04-24	2.66	3.21	2.66	3.09	267930
2009-04-27	3.00	3.08	2.75	2.92	71923
2009-04-28	2.84	2.94	2.83	2.89	202927
2009-04-29	2.93	3.21	2.91	3.15	108183
2009-04-30	3.17	3.45	3.06	3.31	123228
2009-05-01	3.36	3.46	3.20	3.22	43677
2009-05-04	3.26	3.51	3.26	3.50	73148
2009-05-05	3.47	3.94	3.47	3.69	89457
2009-05-06	3.78	4.17	3.69	4.11	111134
2009-05-07	4.28	4.43	3.99	3.99	83779
2009-05-08	4.13	4.21	3.19	3.44	180128
2009-05-11	3.38	3.54	3.27	3.27	65222
2009-05-12	3.33	3.33	3.04	3.20	46573
2009-05-13	3.10	3.12	2.22	2.25	144340
2009-05-14	2.40	3.60	2.13	3.01	213656
2009-05-15	3.00	3.00	2.83	2.85	153310
2009-05-18	2.85	3.16	2.81	3.10	139187
2009-05-19	3.18	3.20	2.94	3.08	676669
2009-05-20	3.13	3.27	3.10	3.27	132194
2009-05-21	3.18	3.19	2.81	2.92	110848
2009-05-22	3.03	3.26	3.02	3.12	39805
2009-05-26	3.12	3.55	3.01	3.52	71762
2009-05-27	3.59	3.89	3.59	3.72	65095
2009-05-28	3.75	4.04	3.69	4.01	91467
2009-05-29	4.13	4.20	3.91	4.11	101146
2009-06-01	4.25	4.45	4.13	4.43	86798
2009-06-02	4.41	4.92	4.36	4.90	95560
2009-06-03	4.75	4.99	4.52	4.76	57906
2009-06-04	4.67	4.92	4.67	4.79	45171
2009-06-05	4.84	4.98	4.82	4.87	28233
2009-06-08	4.79	5.12	4.64	4.70	89077
2009-06-09	4.77	4.77	4.34	4.38	72751
2009-06-10	4.46	4.46	3.47	3.49	163306
2009-06-11	3.52	3.72	3.40	3.40	141450
2009-06-12	3.40	3.43	3.15	3.20	870850
2009-06-15	3.21	3.60	3.20	3.35	176447
2009-06-16	3.52	3.68	3.32	3.41	105609
2009-06-17	3.42	3.50	3.28	3.29	117099
2009-06-18	3.30	3.41	3.15	3.25	173941
2009-06-19	3.38	3.71	3.30	3.49	216255
2009-06-22	3.43	3.61	3.26	3.26	71576
2009-06-23	3.29	3.48	3.20	3.37	77489
2009-06-24	3.41	4.03	3.37	3.97	162760
2009-06-25	3.90	4.25	3.90	4.25	112104
2009-06-26	4.19	5.16	4.13	4.90	877659
2009-06-29	4.78	4.87	4.52	4.75	150261
2009-06-30	4.77	4.77	4.05	4.16	76895
2009-07-01	3.99	4.55	3.99	4.07	78834
2009-07-02	4.00	4.05	3.90	3.94	85630
2009-07-06	3.90	4.12	3.78	4.02	95032
2009-07-07	4.11	4.14	3.90	4.00	86861
2009-07-08	4.05	4.34	3.80	3.95	123380
2009-07-09	4.00	4.06	3.86	3.92	62814
2009-07-10	3.89	4.07	3.85	4.01	25183
2009-07-13	4.05	4.08	3.82	4.02	86346
2009-07-14	4.02	4.11	3.90	4.11	54379
2009-07-15	4.20	4.50	4.00	4.46	95506
2009-07-16	4.52	4.55	4.13	4.35	49034
2009-07-17	4.36	4.54	4.05	4.17	68109
2009-07-20	4.22	4.29	4.00	4.06	87907
2009-07-21	4.11	4.12	3.90	3.93	162116
2009-07-22	3.92	4.05	3.92	4.00	40166
2009-07-23	4.00	4.59	3.98	4.56	197351
2009-07-24	4.57	5.00	4.57	4.68	134588
2009-07-27	4.68	4.96	4.68	4.95	110397
2009-07-28	4.93	4.95	4.60	4.88	110064
2009-07-29	4.82	5.05	4.51	4.95	110705
2009-07-30	5.04	5.57	5.04	5.52	99194
2009-07-31	5.49	6.04	5.25	5.86	117449
2009-08-03	5.98	6.40	5.64	6.31	154953
2009-08-04	6.26	6.79	6.00	6.75	253412
2009-08-05	6.73	6.95	6.36	6.84	114694
2009-08-06	6.91	7.23	6.54	6.70	81527
2009-08-07	6.90	8.47	6.84	8.31	291165
2009-08-10	8.24	8.26	7.37	7.52	180755
2009-08-11	7.35	7.64	6.63	6.79	127772
2009-08-12	6.79	7.32	6.77	6.79	169301
2009-08-13	6.97	7.00	6.68	6.82	87415
2009-08-14	6.80	7.06	6.15	6.19	115640
2009-08-17	6.03	6.19	5.71	5.82	222811
2009-08-18	5.89	6.49	5.84	6.36	141513
2009-08-19	6.30	7.24	6.30	7.24	142472
2009-08-20	7.25	7.78	6.99	7.32	278360
2009-08-21	7.51	7.84	7.32	7.70	154714
2009-08-24	7.71	8.20	7.70	8.00	249868
2009-08-25	8.14	8.26	7.97	8.01	189360
2009-08-26	7.95	8.25	7.95	8.25	144566
2009-08-27	8.09	8.60	8.05	8.20	142725
2009-08-28	8.29	8.29	7.47	7.71	167304
2009-08-31	7.55	7.90	7.50	7.69	106284
2009-09-01	7.05	8.30	4.90	4.98	1145239
2009-09-02	5.05	5.05	4.23	4.31	656429
2009-09-03	4.44	4.61	4.06	4.27	471437
2009-09-04	4.27	4.63	4.27	4.44	199396
2009-09-08	4.52	4.93	4.48	4.85	503366
2009-09-09	4.93	4.93	4.65	4.74	187571
2009-09-10	4.73	4.85	4.70	4.79	136695
2009-09-11	4.79	4.89	4.67	4.78	112226
2009-09-14	4.70	4.86	4.56	4.71	100710
2009-09-15	4.71	4.71	4.55	4.62	82486
2009-09-16	4.61	4.83	4.45	4.81	137740
2009-09-17	4.81	5.18	4.54	4.89	150198
2009-09-18	4.93	5.05	4.76	4.78	119863
2009-09-21	4.70	4.70	4.42	4.45	129176
2009-09-22	4.51	4.72	4.34	4.51	99079
2009-09-23	4.55	4.75	4.35	4.48	60147
2009-09-24	4.53	4.61	4.50	4.55	176278
2009-09-25	4.54	4.62	4.08	4.12	184651
2009-09-28	4.16	4.27	4.00	4.23	128419
2009-09-29	4.24	4.28	4.17	4.20	190079
2009-09-30	4.23	4.36	4.22	4.36	127818
2009-10-01	4.33	4.49	4.33	4.47	232826
2009-10-02	4.45	4.49	4.29	4.48	447536
2009-10-05	4.50	4.88	4.24	4.87	233644
2009-10-06	4.82	5.30	4.82	5.28	321532
2009-10-07	5.28	5.28	5.05	5.06	127490
2009-10-08	5.14	5.27	5.09	5.17	119391
2009-10-09	5.16	5.21	5.03	5.11	74132
2009-10-12	5.16	5.16	4.91	5.01	80404
2009-10-13	5.01	5.13	4.88	5.05	46683
2009-10-14	5.19	5.19	4.93	5.09	64026
2009-10-15	5.11	5.25	4.78	5.19	72881
2009-10-16	5.10	5.22	4.82	5.13	68415
2009-10-19	5.17	5.22	4.90	4.94	37913
2009-10-20	4.94	5.03	4.53	4.55	108516
2009-10-21	4.57	4.73	4.26	4.29	75448
2009-10-22	4.27	4.59	4.25	4.55	57326
2009-10-23	4.47	4.47	4.11	4.38	204585
2009-10-26	4.33	4.49	4.28	4.42	118282
2009-10-27	4.43	4.62	4.39	4.53	145900
2009-10-28	4.50	4.63	4.43	4.45	132251
2009-10-29	4.50	4.51	4.29	4.31	94924
2009-10-30	4.23	4.37	3.80	3.89	175600
2009-11-02	3.91	4.12	3.70	3.72	116499
2009-11-03	3.61	3.88	3.50	3.84	50988
2009-11-04	3.88	4.00	3.63	3.64	72664
2009-11-05	3.70	4.33	3.64	4.29	97910
2009-11-06	4.20	4.50	4.02	4.06	70767
2009-11-09	4.11	4.32	4.09	4.28	48817
2009-11-10	4.29	4.40	4.01	4.04	33394
2009-11-11	4.11	4.32	3.97	3.98	77857
2009-11-12	3.98	4.11	3.62	3.66	140526
2009-11-13	3.67	3.85	3.60	3.77	69881
2009-11-16	3.81	3.91	3.79	3.88	61622
2009-11-17	3.86	3.91	3.80	3.87	28089
2009-11-18	3.86	3.88	3.77	3.88	61912
2009-11-19	3.84	3.98	3.79	3.85	75062
2009-11-20	3.81	3.91	3.79	3.82	72475
2009-11-23	3.91	3.97	3.78	3.86	58592
2009-11-24	3.85	3.89	3.80	3.82	84405
2009-11-25	3.86	3.93	3.72	3.76	74867
2009-11-27	3.70	3.83	3.70	3.78	37730
2009-11-30	3.78	3.90	3.70	3.81	555966
2009-12-01	3.88	4.00	3.55	3.97	52606
2009-12-02	3.98	4.00	3.81	3.90	32994
2009-12-03	3.91	3.93	3.77	3.80	142051
2009-12-04	3.91	4.04	3.91	4.04	128697
2009-12-07	4.05	4.10	3.98	4.03	81142
2009-12-08	4.02	4.09	3.93	3.93	43776
2009-12-09	3.94	3.97	3.80	3.89	45265
2009-12-10	3.92	4.02	3.82	4.00	72760
2009-12-11	4.02	4.06	3.87	3.98	31167
2009-12-14	4.00	4.00	3.80	3.97	29045
2009-12-15	3.94	4.03	3.89	3.99	40494
2009-12-16	4.02	4.09	3.90	4.05	254143
2009-12-17	3.80	4.00	3.70	3.93	330768
2009-12-18	4.05	4.89	3.96	4.68	1118597
2009-12-21	4.66	4.82	4.37	4.42	283519
2009-12-22	4.46	4.72	4.40	4.49	171214
2009-12-23	4.54	4.64	4.22	4.36	161691
2009-12-24	4.40	4.40	4.15	4.21	60941
2009-12-28	4.24	4.24	3.87	3.93	187369
2009-12-29	3.96	4.00	3.82	3.93	287936
2009-12-30	3.92	3.98	3.79	3.82	207881
2009-12-31	3.83	3.87	3.76	3.84	211828
2010-01-04	3.93	3.93	3.75	3.77	494347
2010-01-05	3.77	3.79	3.57	3.59	284626
2010-01-06	3.57	3.61	3.57	3.60	270990
2010-01-07	3.61	3.62	3.56	3.57	351339
2010-01-08	3.56	3.63	3.50	3.54	391398
2010-01-11	3.58	3.60	3.54	3.59	686711
2010-01-12	3.58	4.07	3.58	3.75	567273
2010-01-13	3.78	3.95	3.70	3.73	397209
2010-01-14	3.75	3.83	3.64	3.68	385890
2010-01-15	3.68	3.80	3.53	3.60	349655
2010-01-19	3.79	3.89	3.64	3.89	392806
2010-01-20	3.85	3.87	3.62	3.64	71922
2010-01-21	3.66	3.72	3.50	3.50	201265
2010-01-22	3.50	3.50	3.32	3.36	527336
2010-01-25	3.41	3.42	3.32	3.38	222330
2010-01-26	3.38	3.45	3.34	3.39	243764
2010-01-27	3.42	3.43	3.32	3.39	150484
2010-01-28	3.41	3.47	3.34	3.35	280426
2010-01-29	3.38	3.41	3.31	3.35	1074006
2010-02-01	3.37	3.40	3.29	3.34	313519
2010-02-02	3.35	3.42	3.31	3.33	434699
2010-02-03	3.35	3.38	3.18	3.19	386291
2010-02-04	3.17	3.19	2.97	3.00	499752
2010-02-05	3.00	3.04	2.86	3.03	398687
2010-02-08	3.02	3.02	2.95	2.96	353630
2010-02-09	3.01	3.05	2.88	2.90	152783
2010-02-10	2.87	2.99	2.81	2.97	173996
2010-02-11	2.95	3.00	2.90	3.00	120044
2010-02-12	2.96	3.02	2.92	2.98	81656
2010-02-16	3.01	3.01	2.90	3.00	373736
2010-02-17	3.01	3.05	2.98	3.02	289831
2010-02-18	3.01	3.01	2.94	3.00	281572
2010-02-19	3.00	3.05	2.97	3.01	610066
2010-02-22	3.01	3.14	2.96	3.11	640142
2010-02-23	3.11	3.16	2.95	2.97	555461
2010-02-24	2.98	2.98	2.91	2.97	136218
2010-02-25	2.92	3.03	2.92	3.00	409428
2010-02-26	2.99	3.01	2.96	3.00	411506
2010-03-01	3.01	3.08	3.00	3.03	245666
2010-03-02	3.04	3.06	3.02	3.04	148084
2010-03-03	3.05	3.09	3.02	3.04	204725
2010-03-04	3.05	3.08	3.00	3.04	90403
2010-03-05	3.06	3.11	3.01	3.11	200637
2010-03-08	3.11	3.15	3.06	3.11	77999
2010-03-09	3.10	3.16	3.07	3.12	51616
2010-03-10	3.13	3.25	3.08	3.18	117133
2010-03-11	3.15	3.19	3.10	3.19	88154
2010-03-12	3.16	3.17	3.09	3.14	155627
2010-03-15	3.14	3.15	3.03	3.10	120697
2010-03-16	3.11	3.14	3.03	3.11	743493
2010-03-17	3.11	3.17	3.08	3.10	245945
2010-03-18	3.09	3.29	3.05	3.27	524337
2010-03-19	3.29	3.30	3.05	3.16	639762
2010-03-22	3.13	3.32	3.07	3.28	134536
2010-03-23	3.29	3.31	3.16	3.29	105833
2010-03-24	3.28	3.29	3.10	3.14	109109
2010-03-25	3.16	3.26	3.05	3.05	130518
2010-03-26	3.07	3.11	3.03	3.07	222109
2010-03-29	3.07	3.15	3.07	3.11	106921
2010-03-30	3.12	3.20	3.12	3.14	157074
2010-03-31	3.11	3.15	3.11	3.15	270177
2010-04-01	3.18	3.18	3.12	3.16	164477
2010-04-05	3.17	3.40	3.15	3.39	278456
2010-04-06	3.39	3.42	3.32	3.41	246097
2010-04-07	3.39	3.49	3.37	3.48	339122
2010-04-08	3.49	3.55	3.45	3.50	239008
2010-04-09	3.49	3.55	3.42	3.49	173704
2010-04-12	3.50	3.50	3.37	3.42	194794
2010-04-13	3.42	3.61	3.42	3.56	297200
2010-04-14	3.60	3.69	3.52	3.65	371006
2010-04-15	3.63	3.76	3.62	3.71	238236
2010-04-16	3.71	3.77	3.54	3.64	741260
2010-04-19	3.59	3.70	3.59	3.63	322250
2010-04-20	3.65	3.75	3.55	3.72	139646
2010-04-21	3.74	3.94	3.74	3.94	311744
2010-04-22	3.86	4.19	3.83	4.08	782885
2010-04-23	4.04	4.07	3.72	4.00	720469
2010-04-26	4.03	4.30	3.88	4.02	317709
2010-04-27	4.00	4.09	3.80	3.81	248313
2010-04-28	3.84	3.95	3.76	3.86	171031
2010-04-29	3.91	4.15	3.85	4.09	173079
2010-04-30	4.08	4.08	3.80	3.84	229100
2010-05-03	3.85	4.05	3.81	4.01	170944
2010-05-04	3.93	3.93	3.67	3.83	218907
2010-05-05	3.76	3.86	3.70	3.74	219747
2010-05-06	3.70	4.00	3.55	3.62	273770
2010-05-07	3.65	3.78	3.38	3.44	276230
2010-05-10	3.64	3.76	3.54	3.76	206813
2010-05-11	3.60	3.99	3.60	3.87	115823
2010-05-12	3.87	4.13	3.85	4.10	175252
2010-05-13	4.07	4.10	3.85	3.90	80167
2010-05-14	3.83	3.83	3.66	3.74	80897
2010-05-17	3.79	3.84	3.56	3.81	110746
2010-05-18	3.90	3.99	3.55	3.60	120192
2010-05-19	3.60	3.78	3.45	3.49	180150
2010-05-20	3.37	3.56	3.23	3.26	193062
2010-05-21	3.20	3.55	3.13	3.37	156763
2010-05-24	3.36	3.54	3.30	3.33	74376
2010-05-25	3.17	3.32	3.12	3.31	133307
2010-05-26	3.35	3.68	3.29	3.32	116108
2010-05-27	3.45	3.60	3.33	3.60	145160
2010-05-28	3.52	3.61	3.33	3.37	165957
2010-06-01	3.33	3.42	3.15	3.16	128045
2010-06-02	3.17	3.40	3.14	3.39	89758
2010-06-03	3.40	3.47	3.32	3.40	115857
2010-06-04	3.32	3.32	3.05	3.12	423456
2010-06-07	3.14	3.27	2.91	2.96	270541
2010-06-08	2.99	3.26	2.76	2.88	210632
2010-06-09	2.91	3.18	2.79	2.84	233518
2010-06-10	2.92	3.09	2.90	3.05	114787
2010-06-11	2.98	3.27	2.95	3.24	96339
2010-06-14	3.29	3.36	3.10	3.13	66823
2010-06-15	3.18	3.22	3.03	3.17	146380
2010-06-16	3.12	3.13	3.04	3.06	116436
2010-06-17	3.09	3.09	2.95	3.00	89043
2010-06-18	3.02	3.21	2.95	2.97	333044
2010-06-21	3.04	3.21	2.94	2.97	122393
2010-06-22	2.99	3.14	2.89	2.89	120205
2010-06-23	2.91	2.98	2.81	2.86	228415
2010-06-24	2.83	2.93	2.69	2.70	210059
2010-06-25	2.73	2.99	2.70	2.97	1633302
2010-06-28	2.95	3.04	2.84	2.89	51617
2010-06-29	2.81	2.86	2.55	2.57	853056
2010-06-30	2.57	2.61	2.39	2.40	1019518
2010-07-01	2.40	2.48	2.25	2.44	371734
2010-07-02	2.46	2.51	2.38	2.44	64317
2010-07-06	2.48	2.58	2.35	2.35	101465
2010-07-07	2.38	2.56	2.36	2.56	296204
2010-07-08	2.58	2.58	2.46	2.50	221626
2010-07-09	2.49	2.65	2.45	2.64	118649
2010-07-12	2.63	2.63	2.46	2.47	63270
2010-07-13	2.54	2.73	2.54	2.69	144834
2010-07-14	2.68	2.70	2.56	2.63	80816
2010-07-15	2.63	2.65	2.48	2.58	54425
2010-07-16	2.53	2.53	2.39	2.40	168589
2010-07-19	2.42	2.45	2.27	2.32	71799
2010-07-20	2.26	2.44	2.26	2.40	120872
2010-07-21	2.41	2.42	2.24	2.25	87115
2010-07-22	2.31	2.51	2.21	2.47	203031
2010-07-23	2.43	2.60	2.35	2.59	157052
2010-07-26	2.60	2.63	2.50	2.54	158755
2010-07-27	2.58	2.61	2.37	2.41	126646
2010-07-28	2.40	2.44	2.22	2.25	622588
2010-07-29	2.28	2.29	2.20	2.24	195797
2010-07-30	2.21	2.28	2.12	2.14	229820
2010-08-02	2.22	2.32	2.16	2.17	284718
2010-08-03	2.17	2.23	2.17	2.20	116366
2010-08-04	2.22	2.33	2.21	2.33	121284
2010-08-05	2.29	2.30	2.23	2.23	52486
2010-08-06	2.19	2.31	2.15	2.19	59304
2010-08-09	2.24	2.27	2.18	2.25	56144
2010-08-10	2.20	2.25	2.14	2.14	72606
2010-08-11	2.09	2.22	2.01	2.05	248520
2010-08-12	2.03	2.08	1.90	2.02	213392
2010-08-13	2.00	2.23	1.98	2.07	157360
2010-08-16	2.05	2.23	2.05	2.21	143233
2010-08-17	2.26	2.42	2.17	2.36	273047
2010-08-18	2.35	2.37	2.18	2.19	46087
2010-08-19	2.17	2.18	2.01	2.03	162635
2010-08-20	2.02	2.20	2.02	2.20	140510
2010-08-23	2.20	2.20	2.04	2.08	126562
2010-08-24	2.03	2.07	1.96	1.99	273330
2010-08-25	1.99	2.18	1.99	2.17	158475
2010-08-26	2.20	2.20	2.01	2.05	65985
2010-08-27	2.10	2.15	2.00	2.14	92010
2010-08-30	2.12	2.17	2.01	2.01	64558
2010-08-31	2.03	2.15	1.99	1.99	113380
2010-09-01	2.07	2.28	2.07	2.13	171313
2010-09-02	2.14	2.18	2.11	2.18	68463
2010-09-03	2.20	2.34	2.20	2.33	114484
2010-09-07	2.32	2.32	2.18	2.18	131392
2010-09-08	2.20	2.20	2.08	2.11	85400
2010-09-09	2.16	2.22	2.00	2.01	174901
2010-09-10	2.03	2.14	2.03	2.11	72708
2010-09-13	2.15	2.30	2.13	2.29	132629
2010-09-14	2.28	2.32	2.23	2.30	92796
2010-09-15	2.28	2.36	2.18	2.34	69633
2010-09-16	2.33	2.35	2.21	2.26	57483
2010-09-17	2.30	2.46	2.18	2.34	358877
2010-09-20	2.34	2.50	2.25	2.49	134476
2010-09-21	2.48	2.63	2.31	2.34	194075
2010-09-22	2.34	2.37	2.20	2.21	107566
2010-09-23	2.17	2.32	2.16	2.16	81159
2010-09-24	2.22	2.33	2.20	2.29	162173
2010-09-27	2.30	2.33	2.21	2.26	80119
2010-09-28	2.28	2.45	2.22	2.35	136509
2010-09-29	2.34	2.40	2.23	2.33	442238
2010-09-30	2.34	2.43	2.27	2.28	484488
2010-10-01	2.30	2.30	2.22	2.25	81866
2010-10-04	2.25	2.27	2.14	2.18	92043
2010-10-05	2.23	2.35	2.17	2.29	155974
2010-10-06	2.29	2.38	2.17	2.34	74233
2010-10-07	2.36	2.37	2.25	2.29	121205
2010-10-08	2.30	2.30	2.25	2.30	93459
2010-10-11	2.29	2.31	2.26	2.28	38600
2010-10-12	2.27	2.27	2.18	2.18	69895
2010-10-13	2.19	2.30	2.17	2.29	114022
2010-10-14	2.28	2.34	2.26	2.30	52423
2010-10-15	2.36	2.36	2.24	2.26	159140
2010-10-18	2.27	2.27	2.20	2.24	55907
2010-10-19	2.19	2.25	2.10	2.14	91420
2010-10-20	2.17	2.19	2.00	2.17	176099
2010-10-21	2.19	2.25	2.12	2.20	95329
2010-10-22	2.21	2.25	2.18	2.20	46690
2010-10-25	2.24	2.25	2.15	2.17	76167
2010-10-26	2.15	2.15	2.08	2.13	132555
2010-10-27	2.11	2.11	2.02	2.06	138273
2010-10-28	2.10	2.10	2.02	2.04	205799
2010-10-29	2.03	2.06	2.01	2.02	85856
2010-11-01	2.02	2.06	1.95	1.95	83108
2010-11-02	2.00	2.19	1.97	2.12	208657
2010-11-03	2.04	2.15	2.04	2.14	44554
2010-11-04	2.18	2.22	2.04	2.20	125927
2010-11-05	2.21	2.22	2.16	2.19	133389
2010-11-08	2.18	2.23	2.05	2.17	130204
2010-11-09	2.17	2.17	2.03	2.03	87343
2010-11-10	2.05	2.19	2.04	2.18	69198
2010-11-11	2.14	2.17	2.10	2.13	35756
2010-11-12	2.10	2.10	2.04	2.04	67072
2010-11-15	2.06	2.11	1.73	2.11	74098
2010-11-16	2.08	2.08	2.02	2.03	69668
2010-11-17	2.03	2.07	1.98	2.00	60225
2010-11-18	2.03	2.08	1.94	1.94	87031
2010-11-19	1.94	1.95	1.85	1.88	162047
2010-11-22	1.87	1.88	1.81	1.84	91965
2010-11-23	1.81	1.84	1.74	1.74	194706
2010-11-24	1.77	2.00	1.69	1.71	266949
2010-11-26	1.69	1.70	1.64	1.64	72362
2010-11-29	1.62	1.64	1.54	1.56	143268
2010-11-30	1.54	1.61	1.54	1.59	145818
2010-12-01	1.62	1.66	1.43	1.50	474050
2010-12-02	1.50	1.62	1.47	1.60	277853
2010-12-03	1.59	1.76	1.58	1.70	174687
2010-12-06	1.69	1.75	1.63	1.73	93162
2010-12-07	1.76	1.83	1.72	1.79	229679
2010-12-08	1.81	1.81	1.74	1.76	45992
2010-12-09	1.76	1.84	1.75	1.78	242213
2010-12-10	1.79	1.84	1.79	1.83	170103
2010-12-13	1.85	1.95	1.83	1.90	103188
2010-12-14	1.92	1.92	1.87	1.88	120011
2010-12-15	1.87	1.91	1.75	1.82	218758
2010-12-16	1.82	1.87	1.81	1.87	60514
2010-12-17	1.88	1.88	1.66	1.71	434526
2010-12-20	1.68	1.80	1.68	1.72	155406
2010-12-21	1.74	1.83	1.72	1.82	72248
2010-12-22	1.82	1.82	1.79	1.82	50635
2010-12-23	1.82	1.82	1.73	1.78	447432
2010-12-27	1.76	1.82	1.76	1.80	57667
2010-12-28	1.79	1.82	1.78	1.81	87659
2010-12-29	1.82	1.82	1.80	1.82	56416
2010-12-30	1.82	1.89	1.81	1.88	100667
2010-12-31	1.88	1.99	1.82	1.97	133029
2011-01-03	2.00	2.03	1.95	2.03	115451
2011-01-04	2.05	2.05	1.95	1.98	159919
2011-01-05	1.97	1.98	1.93	1.98	129055
2011-01-06	2.01	2.01	1.90	1.96	107959
2011-01-07	1.98	1.98	1.93	1.96	401521
2011-01-10	1.95	2.05	1.95	2.01	350983
2011-01-11	2.02	2.08	2.02	2.05	84067
2011-01-12	2.08	2.09	2.04	2.07	183353
2011-01-13	2.07	2.09	2.01	2.07	187661
2011-01-14	2.10	2.30	2.10	2.21	186561
2011-01-18	2.21	2.37	2.20	2.32	266026
2011-01-19	2.33	2.36	2.21	2.22	268006
2011-01-20	2.20	2.26	2.17	2.18	142719
2011-01-21	2.20	2.27	2.20	2.26	181336
2011-01-24	2.26	2.36	2.25	2.29	104257
2011-01-25	2.28	2.29	2.25	2.28	71873
2011-01-26	2.28	2.41	2.27	2.40	198268
2011-01-27	2.41	2.43	2.35	2.39	141102
2011-01-28	2.39	2.40	2.18	2.22	232069
2011-01-31	2.19	2.22	2.14	2.22	147007
2011-02-01	2.24	2.42	2.20	2.40	185776
2011-02-02	2.40	2.42	2.27	2.31	110425
2011-02-03	2.30	2.45	2.24	2.25	84323
2011-02-04	2.25	2.27	2.21	2.22	112590
2011-02-07	2.21	2.28	2.21	2.27	135912
2011-02-08	2.26	2.27	2.21	2.25	109571
2011-02-09	2.25	2.38	2.25	2.28	95697
2011-02-10	2.25	2.31	2.23	2.31	60650
2011-02-11	2.28	2.33	2.26	2.32	49944
2011-02-14	2.32	2.44	2.25	2.34	68785
2011-02-15	2.31	2.38	2.30	2.36	84477
2011-02-16	2.38	2.46	2.37	2.46	125998
2011-02-17	2.46	2.98	2.46	2.79	401897
2011-02-18	2.83	2.89	2.40	2.71	428402
2011-02-22	2.64	2.73	2.50	2.50	208635
2011-02-23	2.52	2.60	2.31	2.33	218139
2011-02-24	2.32	2.41	2.25	2.37	121746
2011-02-25	2.37	2.38	2.22	2.35	167532
2011-02-28	2.37	2.43	2.32	2.39	97369
2011-03-01	2.41	2.45	2.35	2.36	95604
2011-03-02	2.39	2.44	2.35	2.41	72422
2011-03-03	2.44	2.53	2.43	2.45	190841
2011-03-04	2.46	2.46	2.41	2.43	80599
2011-03-07	2.43	2.44	2.34	2.35	132311
2011-03-08	2.34	2.54	2.31	2.51	79684
2011-03-09	2.49	2.63	2.49	2.60	135107
2011-03-10	2.54	2.54	2.38	2.45	187818
2011-03-11	2.45	2.50	2.44	2.48	90894
2011-03-14	2.46	2.51	2.38	2.47	128256
2011-03-15	2.38	2.52	2.35	2.46	117456
2011-03-16	2.44	2.48	2.39	2.44	140018
2011-03-17	2.49	2.57	2.44	2.48	135368
2011-03-18	2.51	2.62	2.32	2.32	680531
2011-03-21	2.37	2.49	2.35	2.48	169034
2011-03-22	2.50	2.56	2.48	2.52	112850
2011-03-23	2.53	2.63	2.51	2.57	98988
2011-03-24	2.59	2.59	2.53	2.56	56662
2011-03-25	2.58	2.68	2.55	2.63	144210
2011-03-28	2.64	2.70	2.64	2.66	149133
2011-03-29	2.66	2.71	2.64	2.71	93915
2011-03-30	2.72	2.82	2.70	2.79	125197
2011-03-31	2.79	2.85	2.74	2.84	170840
2011-04-01	2.86	2.88	2.83	2.85	175244
2011-04-04	2.88	3.13	2.82	3.04	234736
2011-04-05	3.06	3.35	3.05	3.28	794110
2011-04-06	3.25	3.29	3.15	3.22	310417
2011-04-07	3.22	3.24	3.09	3.16	321924
2011-04-08	3.20	3.27	3.10	3.25	140272
2011-04-11	3.23	3.28	3.18	3.26	216017
2011-04-12	3.23	3.39	3.14	3.20	481888
2011-04-13	3.23	3.25	3.15	3.15	284030
2011-04-14	3.12	3.13	2.99	3.00	724414
2011-04-15	2.99	2.99	2.71	2.75	502057
2011-04-18	2.69	2.84	2.65	2.74	268193
2011-04-19	2.75	2.84	2.75	2.83	257233
2011-04-20	2.96	3.02	2.66	2.97	284430
2011-04-21	2.96	2.96	2.78	2.81	176545
2011-04-25	2.67	2.85	2.51	2.61	261053
2011-04-26	2.62	2.73	2.62	2.70	196896
2011-04-27	2.69	2.70	2.65	2.67	39831
2011-04-28	2.65	2.67	2.64	2.67	189418
2011-04-29	2.69	2.69	2.64	2.65	106269
2011-05-02	2.68	2.69	2.54	2.55	135492
2011-05-03	2.54	2.60	2.50	2.51	165214
2011-05-04	2.52	2.56	2.46	2.46	145823
2011-05-05	2.44	2.46	2.34	2.39	114860
2011-05-06	2.43	2.45	2.40	2.43	108866
2011-05-09	2.41	2.46	2.40	2.46	102873
2011-05-10	2.46	2.63	2.42	2.60	158513
2011-05-11	2.57	2.57	2.44	2.45	102953
2011-05-12	2.42	2.50	2.36	2.46	94392
2011-05-13	2.46	2.49	2.37	2.47	79554
2011-05-16	2.44	2.48	2.30	2.30	132083
2011-05-17	2.28	2.30	2.25	2.27	111882
2011-05-18	2.28	2.28	2.23	2.26	83432
2011-05-19	2.29	2.33	2.27	2.28	81410
2011-05-20	2.26	2.34	2.17	2.17	104438
2011-05-23	2.11	2.18	2.08	2.11	136770
2011-05-24	2.12	2.15	2.05	2.09	200147
2011-05-25	2.07	2.18	2.07	2.16	43545
2011-05-26	2.16	2.24	2.16	2.23	83549
2011-05-27	2.25	2.31	2.24	2.25	47177
2011-05-31	2.29	2.44	2.23	2.42	154053
2011-06-01	2.43	2.50	2.22	2.27	167120
2011-06-02	2.27	2.31	2.21	2.28	54955
2011-06-03	2.21	2.32	2.20	2.20	126079
2011-06-06	2.20	2.28	2.20	2.21	125678
2011-06-07	2.24	2.24	2.16	2.20	158334
2011-06-08	2.18	2.25	2.17	2.19	126231
2011-06-09	2.21	2.26	2.19	2.21	293167
2011-06-10	2.18	2.28	2.00	2.05	1299040
2011-06-13	2.06	2.08	2.00	2.05	122973
2011-06-14	2.09	2.15	2.07	2.14	79936
2011-06-15	2.09	2.15	2.08	2.10	89785
2011-06-16	2.11	2.21	2.02	2.17	178920
2011-06-17	2.19	2.20	2.17	2.19	239681
2011-06-20	2.18	2.22	2.12	2.15	94032
2011-06-21	2.19	2.20	2.13	2.19	99775
2011-06-22	2.16	2.19	2.10	2.11	56656
2011-06-23	2.05	2.14	2.04	2.14	50008
2011-06-24	2.15	2.15	2.03	2.04	586568
2011-06-27	2.05	2.16	2.03	2.16	70499
2011-06-28	2.12	2.18	2.09	2.18	74147
2011-06-29	2.19	2.19	2.09	2.14	45460
2011-06-30	2.16	2.18	2.10	2.15	600596
2011-07-01	2.16	2.19	2.15	2.18	59323
2011-07-05	2.18	2.18	2.09	2.17	71400
2011-07-06	2.16	2.36	2.10	2.36	136492
2011-07-07	2.39	2.50	2.31	2.44	172088
2011-07-08	2.38	2.38	2.17	2.20	135095
2011-07-11	2.15	2.15	2.09	2.10	54290
2011-07-12	2.09	2.15	2.08	2.12	71487
2011-07-13	2.12	2.19	2.12	2.19	55876
2011-07-14	2.20	2.25	2.14	2.22	78272
2011-07-15	2.23	2.28	2.23	2.25	105762
2011-07-18	2.25	2.46	2.18	2.21	64724
2011-07-19	2.21	2.34	2.21	2.34	78318
2011-07-20	2.33	2.35	2.29	2.32	46222
2011-07-21	2.33	2.39	2.28	2.34	126048
2011-07-22	2.44	2.52	2.39	2.48	150339
2011-07-25	2.42	2.58	2.37	2.51	144721
2011-07-26	2.50	2.57	2.48	2.54	162367
2011-07-27	2.52	2.57	2.32	2.51	217490
2011-07-28	2.51	2.52	2.47	2.49	106926
2011-07-29	2.45	2.50	2.27	2.30	99054
2011-08-01	2.34	2.35	2.16	2.22	162461
2011-08-02	2.19	2.24	2.01	2.01	149393
2011-08-03	2.03	2.10	1.93	2.04	147028
2011-08-04	2.00	2.07	1.80	1.90	149277
2011-08-05	1.93	1.97	1.80	1.88	87890
2011-08-08	1.83	1.86	1.69	1.70	242805
2011-08-09	1.78	1.98	1.61	1.90	215713
2011-08-10	1.80	2.40	1.58	1.67	246376
2011-08-11	1.69	1.82	1.69	1.75	355418
2011-08-12	1.78	1.81	1.68	1.78	204225
2011-08-15	1.81	1.85	1.75	1.85	57351
2011-08-16	1.81	1.89	1.77	1.85	134007
2011-08-17	1.88	1.99	1.81	1.87	62095
2011-08-18	1.79	1.88	1.69	1.74	219432
2011-08-19	1.71	1.84	1.71	1.73	89259
2011-08-22	1.82	1.82	1.73	1.75	35168
2011-08-23	1.76	1.89	1.75	1.87	91271
2011-08-24	1.95	1.97	1.75	1.95	65982
2011-08-25	1.96	1.96	1.78	1.80	99954
2011-08-26	1.80	1.94	1.79	1.93	136689
2011-08-29	1.96	2.12	1.89	2.11	105368
2011-08-30	2.08	2.22	1.89	2.09	61778
2011-08-31	2.09	2.12	1.92	1.93	118027
2011-09-01	1.94	1.97	1.75	1.78	110115
2011-09-02	1.75	1.84	1.65	1.68	151323
2011-09-06	1.61	1.75	1.61	1.73	111983
2011-09-07	1.79	1.88	1.78	1.84	90399
2011-09-08	1.81	1.84	1.67	1.70	111307
2011-09-09	1.68	1.75	1.65	1.69	222100
2011-09-12	1.66	1.77	1.64	1.72	117870
2011-09-13	1.71	1.78	1.67	1.69	113534
2011-09-14	1.73	1.74	1.60	1.68	276640
2011-09-15	1.71	1.78	1.70	1.76	83717
2011-09-16	1.77	1.77	1.65	1.73	216120
2011-09-19	1.67	1.68	1.60	1.64	228555
2011-09-20	1.64	1.71	1.55	1.58	277628
2011-09-21	1.62	1.65	1.49	1.49	135149
2011-09-22	1.45	1.55	1.36	1.37	274986
2011-09-23	1.39	1.47	1.39	1.42	155425
2011-09-26	1.43	1.51	1.37	1.47	100704
2011-09-27	1.53	1.54	1.45	1.52	125370
2011-09-28	1.50	1.54	1.39	1.39	291829
2011-09-29	1.47	1.49	1.23	1.38	268104
2011-09-30	1.35	1.40	1.26	1.27	78791
2011-10-03	1.26	1.27	1.01	1.03	213636
2011-10-04	1.03	1.26	1.02	1.23	209455
2011-10-05	1.24	1.34	1.13	1.26	84196
2011-10-06	1.26	1.34	1.21	1.34	88928
2011-10-07	1.34	1.34	1.24	1.25	101551
2011-10-10	1.29	1.51	1.25	1.48	140963
2011-10-11	1.44	1.48	1.34	1.35	167503
2011-10-12	1.38	1.42	1.35	1.40	129953
2011-10-13	1.38	1.46	1.36	1.45	41970
2011-10-14	1.48	1.52	1.35	1.47	78344
2011-10-17	1.46	1.52	1.34	1.36	96604
2011-10-18	1.38	1.46	1.38	1.45	138995
2011-10-19	1.45	1.50	1.37	1.37	98898
2011-10-20	1.39	1.42	1.36	1.40	80022
2011-10-21	1.50	1.50	1.40	1.44	124976
2011-10-24	1.45	1.55	1.42	1.55	126600
2011-10-25	1.50	1.60	1.50	1.57	252552
2011-10-26	1.61	1.65	1.49	1.59	268153
2011-10-27	1.70	1.83	1.56	1.82	303817
2011-10-28	1.81	1.85	1.71	1.74	234913
2011-10-31	1.68	1.73	1.62	1.63	87552
2011-11-01	1.53	1.57	1.45	1.49	121822
2011-11-02	1.54	1.54	1.48	1.54	85914
2011-11-03	1.56	1.56	1.48	1.50	183085
2011-11-04	1.47	1.50	1.40	1.47	129878
2011-11-07	1.46	1.50	1.36	1.44	123202
2011-11-08	1.46	1.49	1.40	1.48	119462
2011-11-09	1.42	1.45	1.39	1.39	134433
2011-11-10	1.44	1.44	1.36	1.40	75730
2011-11-11	1.43	1.49	1.40	1.48	91671
2011-11-14	1.51	1.51	1.45	1.47	99694
2011-11-15	1.47	1.50	1.45	1.50	93266
2011-11-16	1.48	1.50	1.44	1.44	87281
2011-11-17	1.45	1.50	1.45	1.46	93596
2011-11-18	1.47	1.50	1.43	1.49	115224
2011-11-21	1.44	1.50	1.44	1.46	83949
2011-11-22	1.46	1.51	1.45	1.45	96733
2011-11-23	1.44	1.46	1.35	1.35	90825
2011-11-25	1.35	1.42	1.31	1.31	54897
2011-11-28	1.38	1.44	1.37	1.40	132311
2011-11-29	1.40	1.51	1.37	1.42	369837
2011-11-30	1.50	1.55	1.42	1.55	338750
2011-12-01	1.53	1.56	1.43	1.55	202446
2011-12-02	1.56	1.70	1.52	1.70	251076
2011-12-05	1.83	1.92	1.77	1.83	319635
2011-12-06	1.85	1.89	1.80	1.87	130303
2011-12-07	1.85	1.96	1.76	1.89	350764
2011-12-08	1.91	1.94	1.84	1.84	207752
2011-12-09	1.85	1.94	1.81	1.92	187831
2011-12-12	1.91	1.98	1.86	1.94	64560
2011-12-13	1.97	1.98	1.80	1.82	84770
2011-12-14	1.80	1.88	1.77	1.78	182425
2011-12-15	1.81	1.86	1.70	1.72	106144
2011-12-16	1.75	1.80	1.75	1.78	182192
2011-12-19	1.80	1.87	1.76	1.77	67848
2011-12-20	1.83	1.94	1.81	1.93	194993
2011-12-21	1.93	2.08	1.91	2.05	190042
2011-12-22	2.06	2.06	1.93	1.98	123912
2011-12-23	2.01	2.06	1.99	2.04	118148
2011-12-27	2.02	2.05	1.99	2.00	53790
2011-12-28	1.99	1.99	1.89	1.95	108546
2011-12-29	1.97	2.06	1.97	2.06	117301
2011-12-30	2.05	2.05	2.00	2.04	99243
2012-01-03	2.10	2.10	2.03	2.06	111975
2012-01-04	2.04	2.08	1.95	2.05	84034
2012-01-05	2.04	2.09	2.00	2.09	70870
2012-01-06	2.08	2.18	2.04	2.15	73009
2012-01-09	2.15	2.19	2.11	2.14	84685
2012-01-10	2.17	2.20	2.11	2.16	165493
2012-01-11	2.15	2.45	2.13	2.30	161830
2012-01-12	2.35	2.41	2.34	2.40	197872
2012-01-13	2.36	2.40	2.33	2.39	53958
2012-01-17	2.42	2.75	2.40	2.68	232019
2012-01-18	2.66	2.70	2.55	2.65	192951
2012-01-19	2.66	2.70	2.55	2.55	120503
2012-01-20	2.54	2.60	2.34	2.50	163650
2012-01-23	2.49	2.55	2.29	2.52	40752
2012-01-24	2.49	2.69	2.49	2.64	170076
2012-01-25	2.65	2.73	2.58	2.60	131443
2012-01-26	2.61	2.62	2.46	2.49	140203
2012-01-27	2.47	2.53	2.47	2.52	58609
2012-01-30	2.48	2.54	2.47	2.52	115349
2012-01-31	2.55	2.62	2.48	2.53	111680
2012-02-01	2.56	2.74	2.50	2.66	273340
2012-02-02	2.67	2.85	2.65	2.83	248313
2012-02-03	2.93	3.08	2.85	2.98	682521
2012-02-06	2.97	3.07	2.90	3.04	229103
2012-02-07	3.06	3.16	2.97	3.08	445910
2012-02-08	3.08	3.20	3.03	3.10	218763
2012-02-09	3.12	3.12	3.06	3.08	169701
2012-02-10	3.04	3.06	2.99	3.00	176225
2012-02-13	3.04	3.11	3.00	3.05	75832
2012-02-14	3.03	3.03	2.85	2.92	202415
2012-02-15	2.94	3.01	2.77	2.83	162418
2012-02-16	2.85	2.99	2.82	2.98	170109
2012-02-17	3.12	3.16	2.96	2.97	221805
2012-02-21	3.00	3.05	2.78	2.79	180206
2012-02-22	2.75	2.91	2.69	2.69	222144
2012-02-23	2.72	2.99	2.66	2.99	200494
2012-02-24	3.04	3.23	3.00	3.12	629695
2012-02-27	3.12	3.17	3.07	3.08	147106
2012-02-28	3.10	3.20	3.08	3.15	277747
2012-02-29	3.17	3.22	3.03	3.06	377700
2012-03-01	3.05	3.15	3.03	3.03	143837
2012-03-02	3.06	3.21	3.05	3.09	343598
2012-03-05	3.09	3.20	3.03	3.17	173031
2012-03-06	3.13	3.24	3.08	3.09	474142
2012-03-07	3.13	3.20	3.12	3.18	288347
2012-03-08	3.23	3.30	3.15	3.26	245319
2012-03-09	3.27	3.39	3.26	3.30	455172
2012-03-12	3.33	3.36	3.28	3.29	122383
2012-03-13	3.34	3.54	3.33	3.50	1174478
2012-03-14	3.51	3.64	3.50	3.59	313784
2012-03-15	3.74	3.96	3.61	3.85	1000081
2012-03-16	3.88	4.12	3.87	4.00	722250
2012-03-19	4.02	4.20	4.00	4.17	509140
2012-03-20	4.15	4.29	4.05	4.26	299012
2012-03-21	4.27	4.47	4.26	4.40	503953
2012-03-22	4.39	4.41	3.94	3.96	835508
2012-03-23	3.99	4.18	3.82	4.15	644153
2012-03-26	4.24	4.41	4.21	4.40	716047
2012-03-27	4.44	4.55	4.23	4.48	608589
2012-03-28	4.52	4.52	4.35	4.43	401541
2012-03-29	4.39	4.39	4.09	4.28	323527
2012-03-30	4.35	4.42	4.20	4.23	422823
2012-04-02	4.21	4.34	4.12	4.25	212539
2012-04-03	4.21	4.25	4.00	4.02	328220
2012-04-04	3.92	3.99	3.89	3.90	272990
2012-04-05	3.85	3.96	3.82	3.90	226260
2012-04-09	3.80	3.87	3.72	3.80	257300
2012-04-10	3.79	3.83	3.50	3.51	354324
2012-04-11	3.52	3.84	3.52	3.65	192730
2012-04-12	3.67	3.80	3.67	3.76	174215
2012-04-13	3.75	3.77	3.63	3.72	172616
2012-04-16	3.74	3.77	3.64	3.71	127606
2012-04-17	3.78	3.97	3.76	3.96	214755
2012-04-18	3.93	4.00	3.81	3.93	257677
2012-04-19	3.92	4.08	3.85	4.07	436033
2012-04-20	4.31	4.35	3.65	3.66	807844
2012-04-23	3.65	3.65	3.42	3.50	293183
2012-04-24	3.51	3.57	3.43	3.48	301121
2012-04-25	3.53	3.66	3.49	3.52	288310
2012-04-26	3.52	3.94	3.52	3.92	347989
2012-04-27	3.97	4.25	3.96	4.22	461389
2012-04-30	4.21	4.21	4.08	4.17	247493
2012-05-01	4.16	4.28	4.11	4.11	250427
2012-05-02	4.06	4.23	4.04	4.20	226297
2012-05-03	4.20	4.39	4.12	4.15	391337
2012-05-04	4.11	4.12	3.81	3.81	271026
2012-05-07	3.78	3.94	3.78	3.90	267817
2012-05-08	3.85	4.03	3.75	4.02	149103
2012-05-09	3.95	4.01	3.90	3.98	199983
2012-05-10	4.07	4.48	4.06	4.35	571705
2012-05-11	4.30	4.42	4.25	4.29	233330
2012-05-14	4.20	4.30	4.09	4.29	220495
2012-05-15	4.29	4.36	4.25	4.34	608308
2012-05-16	4.32	4.37	4.08	4.12	602028
2012-05-17	4.14	4.17	3.80	3.83	296687
2012-05-18	3.82	3.82	3.55	3.55	330120
2012-05-21	3.62	3.76	3.61	3.65	398757
2012-05-22	3.67	3.79	3.67	3.76	456389
2012-05-23	3.74	3.93	3.72	3.91	247951
2012-05-24	3.98	4.10	3.92	4.03	252284
2012-05-25	4.02	4.05	3.82	3.97	256823
2012-05-29	4.03	4.09	3.92	4.00	181365
2012-05-30	4.01	4.05	3.86	4.04	220830
2012-05-31	4.05	4.05	3.82	3.96	222282
2012-06-01	3.79	3.80	3.57	3.59	275896
2012-06-04	3.63	3.80	3.48	3.51	427491
2012-06-05	3.52	3.55	3.38	3.45	225749
2012-06-06	3.50	3.59	3.49	3.54	417839
2012-06-07	3.73	3.83	3.62	3.82	454888
2012-06-08	3.80	4.05	3.77	4.04	298957
2012-06-11	4.14	4.19	3.95	4.02	316932
2012-06-12	4.07	4.11	3.95	4.08	286597
2012-06-13	4.06	4.16	3.94	4.00	167918
2012-06-14	3.96	4.12	3.96	4.05	160611
2012-06-15	4.03	4.16	4.03	4.16	267884
2012-06-18	4.12	4.40	4.11	4.35	269425
2012-06-19	4.38	4.50	4.35	4.40	515198
2012-06-20	4.41	4.44	4.19	4.30	248970
2012-06-21	4.28	4.29	3.88	3.90	314428
2012-06-22	3.95	4.00	3.84	3.95	1646642
2012-06-25	3.86	4.21	3.85	4.17	267459
2012-06-26	4.19	4.32	4.01	4.26	194022
2012-06-27	4.30	4.54	4.27	4.51	464827
2012-06-28	4.46	4.67	4.34	4.66	470953
2012-06-29	4.82	4.95	4.67	4.74	795925
2012-07-02	4.78	5.18	4.75	5.17	514823
2012-07-03	5.17	5.49	5.12	5.39	315206
2012-07-05	5.39	5.48	5.30	5.37	308792
2012-07-06	5.25	5.36	5.16	5.34	184040
2012-07-09	5.32	5.38	5.21	5.28	160651
2012-07-10	5.30	5.30	4.69	4.75	434743
2012-07-11	4.78	4.78	4.56	4.67	241261
2012-07-12	4.65	4.94	4.52	4.90	404460
2012-07-13	4.95	5.13	4.81	4.90	244551
2012-07-16	4.92	5.03	4.81	4.98	245672
2012-07-17	5.08	5.08	4.76	4.85	173534
2012-07-18	4.83	5.01	4.81	4.86	135662
2012-07-19	4.85	4.98	4.80	4.88	220105
2012-07-20	4.76	4.91	4.06	4.11	861143
2012-07-23	3.97	4.37	3.94	4.27	365220
2012-07-24	4.29	4.31	4.00	4.06	388535
2012-07-25	4.13	4.13	3.78	3.80	305305
2012-07-26	3.91	3.95	3.65	3.70	459131
2012-07-27	3.74	3.83	3.65	3.76	428830
2012-07-30	3.96	4.00	3.58	3.68	312751
2012-07-31	3.67	3.71	3.57	3.60	184370
2012-08-01	3.64	3.71	3.56	3.58	325069
2012-08-02	3.56	3.73	3.50	3.57	320109
2012-08-03	3.68	3.90	3.56	3.75	387171
2012-08-06	3.73	3.77	3.68	3.74	197071
2012-08-07	3.76	3.99	3.65	3.96	359942
2012-08-08	3.94	3.98	3.75	3.76	176012
2012-08-09	3.75	3.83	3.63	3.73	204585
2012-08-10	3.70	3.76	3.56	3.60	164656
2012-08-13	3.63	3.70	3.54	3.61	155850
2012-08-14	3.66	3.70	3.58	3.61	107952
2012-08-15	3.60	3.67	3.58	3.67	122714
2012-08-16	3.67	4.03	3.60	3.99	346782
2012-08-17	3.98	4.09	3.91	4.09	164932
2012-08-20	4.08	4.15	3.97	4.13	221258
2012-08-21	4.15	4.20	3.97	3.99	183553
2012-08-22	4.01	4.29	3.98	4.25	291307
2012-08-23	4.24	4.24	4.11	4.20	165198
2012-08-24	4.17	4.23	4.09	4.20	199384
2012-08-27	4.21	4.25	4.13	4.24	336296
2012-08-28	4.24	4.35	4.22	4.34	117048
2012-08-29	4.34	4.61	4.31	4.56	427349
2012-08-30	4.52	4.52	4.36	4.46	155298
2012-08-31	4.50	4.59	4.41	4.45	123228
2012-09-04	4.45	4.57	4.27	4.48	155073
2012-09-05	4.47	4.54	4.43	4.50	171714
2012-09-06	4.53	4.77	4.53	4.75	557554
2012-09-07	4.79	4.79	4.65	4.76	238931
2012-09-10	4.72	4.76	4.60	4.76	309197
2012-09-11	4.74	4.77	4.68	4.72	424386
2012-09-12	4.73	4.89	4.65	4.89	327046
2012-09-13	4.88	5.02	4.74	5.01	505064
2012-09-14	5.01	5.19	4.98	5.06	650481
2012-09-17	4.99	5.30	4.77	5.27	607601
2012-09-18	5.25	5.33	5.11	5.27	363370
2012-09-19	5.30	5.30	5.07	5.20	320534
2012-09-20	5.13	5.34	5.07	5.17	196691
2012-09-21	5.28	5.28	5.17	5.24	730850
2012-09-24	5.22	5.35	5.13	5.22	396931
2012-09-25	5.27	5.28	5.01	5.12	545212
2012-09-26	5.12	5.12	4.77	4.81	322403
2012-09-27	4.78	5.26	4.76	5.25	737378
2012-09-28	5.20	5.30	5.10	5.19	352637
2012-10-01	5.25	5.30	5.06	5.18	164695
2012-10-02	5.23	5.23	4.98	5.12	288962
2012-10-03	5.12	5.31	5.05	5.24	511739
2012-10-04	5.28	5.28	5.10	5.18	429427
2012-10-05	5.24	5.57	5.08	5.09	721761
2012-10-08	5.04	5.05	4.90	4.92	339250
2012-10-09	4.91	4.91	4.57	4.66	440406
2012-10-10	4.66	4.86	4.57	4.57	331655
2012-10-11	4.65	4.71	4.52	4.55	301187
2012-10-12	4.57	4.61	4.51	4.53	124430
2012-10-15	4.55	4.69	4.37	4.63	340303
2012-10-16	4.66	4.76	4.64	4.72	286527
2012-10-17	4.75	5.00	4.72	4.96	358746
2012-10-18	4.97	5.06	4.88	4.91	416062
2012-10-19	4.80	4.98	4.27	4.87	1452109
2012-10-22	4.79	5.25	4.79	5.18	549256
2012-10-23	5.08	5.13	4.99	5.06	458159
2012-10-24	5.12	5.18	4.98	5.07	361002
2012-10-25	5.13	5.23	5.00	5.11	310911
2012-10-26	5.13	5.16	5.00	5.16	236805
2012-10-31	5.20	5.69	5.13	5.51	493520
2012-11-01	5.54	6.05	5.54	5.85	2018481
2012-11-02	5.85	5.87	5.53	5.55	508470
2012-11-05	5.57	5.80	5.51	5.74	396333
2012-11-06	5.78	5.95	5.51	5.54	249410
2012-11-07	5.45	5.74	5.30	5.50	408583
2012-11-08	5.48	5.57	5.20	5.29	312099
2012-11-09	5.24	5.39	5.12	5.31	355777
2012-11-12	5.31	5.43	5.11	5.17	231833
2012-11-13	5.10	5.19	4.90	5.03	221231
2012-11-14	5.07	5.07	4.63	4.66	329493
2012-11-15	4.65	4.71	4.30	4.47	765636
2012-11-16	4.47	4.60	4.35	4.58	458650
2012-11-19	4.66	4.96	4.63	4.86	431944
2012-11-20	4.90	5.00	4.79	4.89	368610
2012-11-21	4.94	5.08	4.89	5.07	210223
2012-11-23	5.12	5.25	5.09	5.25	119465
2012-11-26	5.24	5.36	5.07	5.20	255040
2012-11-27	5.21	5.23	5.02	5.10	231083
2012-11-28	5.05	5.15	4.89	5.14	246593
2012-11-29	5.20	5.42	5.20	5.42	243517
2012-11-30	5.39	5.39	5.05	5.20	321091
2012-12-03	5.28	5.30	5.17	5.30	231314
2012-12-04	5.32	5.35	5.11	5.24	240240
2012-12-05	5.26	5.27	5.06	5.08	154829
2012-12-06	5.06	5.41	5.06	5.28	489507
2012-12-07	5.35	5.35	5.15	5.18	141253
2012-12-10	5.20	5.34	5.19	5.25	204317
2012-12-11	5.31	5.36	5.15	5.24	130130
2012-12-12	5.25	5.29	5.14	5.17	254998
2012-12-13	5.16	5.31	5.12	5.16	249469
2012-12-14	5.12	5.19	5.06	5.10	126806
2012-12-17	5.16	5.23	5.09	5.10	349433
2012-12-18	5.12	5.46	5.12	5.35	706418
2012-12-19	5.38	5.55	5.35	5.42	392842
2012-12-20	5.43	5.50	5.36	5.43	291076
2012-12-21	5.29	5.62	5.27	5.61	581090
2012-12-24	5.60	5.63	5.46	5.54	74740
2012-12-26	5.55	5.60	5.42	5.43	184791
2012-12-27	5.40	5.42	5.12	5.30	278732
2012-12-28	5.28	5.54	5.21	5.41	165114
2012-12-31	5.41	5.66	5.36	5.58	261002
2013-01-02	5.83	5.99	5.72	5.79	610609
2013-01-03	5.75	6.22	5.68	5.93	544661
2013-01-04	6.00	6.13	5.86	5.97	234945
2013-01-07	5.95	5.95	5.60	5.73	409923
2013-01-08	5.70	5.92	5.68	5.92	230621
2013-01-09	6.01	6.03	5.83	5.90	194649
2013-01-10	5.93	6.05	5.77	5.85	288139
2013-01-11	5.86	5.95	5.74	5.88	117727
2013-01-14	5.84	5.88	5.65	5.68	133816
2013-01-15	5.65	5.87	5.65	5.79	188040
2013-01-16	5.77	5.79	5.65	5.74	119516
2013-01-17	5.77	5.85	5.73	5.80	153263
2013-01-18	5.81	6.00	5.71	5.91	270102
2013-01-22	5.93	6.09	5.91	5.99	164872
2013-01-23	6.00	6.12	5.93	6.10	318796
2013-01-24	6.17	6.55	6.11	6.24	652215
2013-01-25	6.30	6.32	6.16	6.30	411749
2013-01-28	6.35	6.50	6.30	6.37	611965
2013-01-29	6.39	6.50	6.28	6.40	459338
2013-01-30	6.40	6.45	6.18	6.26	388539
2013-01-31	6.29	6.30	6.12	6.26	305576
2013-02-01	6.30	6.31	6.19	6.29	335274
2013-02-04	6.21	6.25	5.99	6.03	246702
2013-02-05	6.06	6.18	6.01	6.08	316037
2013-02-06	6.02	6.11	5.90	5.96	387061
2013-02-07	5.94	5.95	5.67	5.80	371483
2013-02-08	5.80	5.90	5.77	5.84	216077
2013-02-11	5.79	5.85	5.76	5.82	166407
2013-02-12	5.82	6.05	5.82	5.99	308711
2013-02-13	6.03	6.09	5.93	6.00	279458
2013-02-14	5.98	6.07	5.95	6.01	198294
2013-02-15	6.05	6.12	5.90	6.06	296439
2013-02-19	6.06	6.12	6.00	6.05	195159
2013-02-20	6.04	6.12	5.98	6.00	443282
2013-02-21	6.00	6.00	5.42	5.58	663324
2013-02-22	5.69	6.03	5.13	5.93	1207831
2013-02-25	6.00	6.01	5.58	5.61	653944
2013-02-26	5.70	5.89	5.44	5.87	724841
2013-02-27	5.87	6.10	5.82	6.01	683010
2013-02-28	5.98	6.12	5.78	6.05	457400
2013-03-01	5.96	6.10	5.82	6.04	362275
2013-03-04	6.00	6.23	5.92	6.14	499596
2013-03-05	6.17	6.29	6.07	6.27	433463
2013-03-06	6.28	6.28	6.01	6.17	377491
2013-03-07	6.19	6.19	6.05	6.16	383578
2013-03-08	6.22	6.22	5.97	6.09	404413
2013-03-11	6.09	6.16	6.00	6.06	193483
2013-03-12	6.05	6.05	5.78	5.83	340828
2013-03-13	5.82	6.04	5.75	6.01	242520
2013-03-14	6.05	6.13	6.00	6.09	192584
2013-03-15	6.10	6.23	5.98	6.00	453417
2013-03-18	5.87	6.04	5.86	5.92	212702
2013-03-19	5.97	6.03	5.83	5.88	313183
2013-03-20	5.95	6.14	5.91	6.08	246557
2013-03-21	6.00	6.08	5.95	5.99	405252
2013-03-22	6.02	6.04	5.95	6.01	182572
2013-03-25	6.05	6.09	5.81	5.92	313487
2013-03-26	5.95	6.02	5.86	6.02	237142
2013-03-27	5.93	6.04	5.83	5.89	242741
2013-03-28	5.92	5.92	5.78	5.86	315520
2013-04-01	5.82	5.97	5.65	5.69	530770
2013-04-02	5.76	5.79	5.62	5.69	474384
2013-04-03	5.69	5.70	5.36	5.40	330172
2013-04-04	5.43	5.46	5.19	5.31	381931
2013-04-05	5.18	5.48	5.13	5.47	327046
2013-04-08	5.53	5.64	5.51	5.62	202209
2013-04-09	5.62	5.71	5.61	5.64	236658
2013-04-10	5.69	5.74	5.59	5.73	188768
2013-04-11	5.73	5.79	5.66	5.75	182938
2013-04-12	5.72	5.73	5.61	5.71	115298
2013-04-15	5.64	5.64	5.03	5.35	484651
2013-04-16	5.44	5.51	5.21	5.32	667426
2013-04-17	5.22	5.33	5.01	5.27	453678
2013-04-18	5.27	5.35	5.05	5.08	226552
2013-04-19	5.09	5.28	5.04	5.26	152480
2013-04-22	5.28	5.38	5.00	5.27	267958
2013-04-23	5.35	5.45	5.27	5.40	159912
2013-04-24	5.42	5.87	5.39	5.83	325439
2013-04-25	5.87	5.93	5.57	5.72	475691
2013-04-26	5.71	6.17	5.56	6.06	1110742
2013-04-29	6.10	6.25	6.05	6.15	658166
2013-04-30	6.11	6.25	6.08	6.19	563910
2013-05-01	6.16	6.23	6.01	6.08	670218
2013-05-02	6.10	6.30	6.08	6.27	458885
2013-05-03	6.31	6.70	6.24	6.58	750652
2013-05-06	6.57	6.63	6.47	6.57	331393
2013-05-07	6.57	6.68	6.46	6.59	364671
2013-05-08	6.52	6.62	6.39	6.51	276251
2013-05-09	6.48	6.57	6.43	6.51	653371
2013-05-10	6.55	6.74	6.46	6.70	333737
2013-05-13	6.66	7.14	6.66	6.95	978631
2013-05-14	7.00	7.33	6.97	7.08	840936
2013-05-15	7.00	7.06	6.90	7.00	454560
2013-05-16	6.93	7.02	6.88	6.96	408750
2013-05-17	7.00	7.01	6.89	6.95	355415
2013-05-20	6.90	7.00	6.80	6.83	291711
2013-05-21	6.86	7.01	6.86	6.92	300019
2013-05-22	6.96	7.06	6.70	6.78	425002
2013-05-23	6.70	6.95	6.65	6.92	337154
2013-05-24	6.87	6.88	6.68	6.82	179784
2013-05-28	6.97	7.03	6.90	7.00	327187
2013-05-29	6.95	7.00	6.78	6.89	194804
2013-05-30	6.94	6.98	6.77	6.84	149420
2013-05-31	6.76	6.83	6.50	6.74	400948
2013-06-03	6.79	6.89	6.54	6.81	374117
2013-06-04	6.81	6.88	6.55	6.71	471820
2013-06-05	6.68	6.71	6.35	6.42	481077
2013-06-06	6.41	6.61	6.29	6.60	362437
2013-06-07	6.65	6.84	6.55	6.70	222245
2013-06-10	6.72	6.79	6.52	6.72	382785
2013-06-11	6.61	6.74	6.45	6.49	302914
2013-06-12	6.57	6.60	6.36	6.40	286227
2013-06-13	6.40	6.67	6.34	6.65	191804
2013-06-14	6.62	6.65	6.43	6.50	193471
2013-06-17	6.59	6.84	6.51	6.84	222725
2013-06-18	6.88	7.01	6.73	7.00	321628
2013-06-19	6.98	7.00	6.73	6.74	193678
2013-06-20	6.60	6.77	6.17	6.26	454315
2013-06-21	6.30	6.39	6.05	6.28	502168
2013-06-24	6.13	6.23	5.84	5.92	438185
2013-06-25	6.00	6.17	5.90	5.98	315860
2013-06-26	6.05	6.13	5.92	5.92	118417
2013-06-27	6.00	6.06	5.91	6.05	177218
2013-06-28	6.01	6.05	5.95	5.98	418003
2013-07-01	6.03	6.17	5.95	6.11	128284
2013-07-02	6.09	6.20	6.07	6.11	494369
2013-07-03	6.08	6.22	5.96	6.17	208838
2013-07-05	6.25	6.25	5.94	6.00	388972
2013-07-08	6.01	6.09	5.82	5.89	444111
2013-07-09	5.96	6.13	5.88	6.13	501405
2013-07-10	6.13	6.22	6.08	6.14	242613
2013-07-11	6.25	6.73	6.15	6.72	489366
2013-07-12	6.72	6.81	6.51	6.62	190942
2013-07-15	6.63	6.73	6.52	6.59	154924
2013-07-16	6.58	6.61	6.38	6.42	169492
2013-07-17	6.47	6.67	6.28	6.61	323240
2013-07-18	6.63	6.87	6.49	6.72	376817
2013-07-19	6.71	6.79	6.52	6.61	212957
2013-07-22	6.59	6.65	6.42	6.55	156412
2013-07-23	6.58	6.58	6.46	6.51	105384
2013-07-24	6.55	6.65	6.24	6.28	216203
2013-07-25	6.24	6.30	6.10	6.30	628052
2013-07-26	6.40	6.94	6.11	6.14	796473
2013-07-29	6.16	6.23	5.93	6.05	579348
2013-07-30	6.12	6.12	5.91	5.94	407071
2013-07-31	5.96	6.05	5.80	5.90	552641
2013-08-01	6.00	6.04	5.91	6.00	526339
2013-08-02	6.00	6.02	5.91	5.99	627000
2013-08-05	5.99	6.07	5.91	6.02	848821
2013-08-06	5.99	6.01	5.93	5.97	337905
2013-08-07	5.90	5.97	5.75	5.83	266367
2013-08-08	5.89	5.97	5.82	5.92	318332
2013-08-09	5.89	5.90	5.74	5.81	293635
2013-08-12	5.73	5.81	5.67	5.80	229225
2013-08-13	5.80	5.80	5.57	5.58	292837
2013-08-14	5.60	5.65	5.37	5.39	446008
2013-08-15	5.27	5.49	5.15	5.45	772190
2013-08-16	5.42	5.74	5.41	5.57	470343
2013-08-19	5.54	5.66	5.38	5.40	371459
2013-08-20	5.44	5.72	5.44	5.65	367301
2013-08-21	5.63	5.88	5.63	5.77	723753
2013-08-22	5.82	5.98	5.78	5.96	388341
2013-08-23	5.96	5.98	5.82	5.91	268245
2013-08-26	5.92	6.10	5.91	5.98	403770
2013-08-27	5.88	5.93	5.75	5.75	352352
2013-08-28	5.75	5.89	5.66	5.80	307675
2013-08-29	5.78	5.95	5.78	5.84	120149
2013-08-30	5.83	5.83	5.62	5.68	245834
2013-09-03	5.78	5.83	5.58	5.69	313543
2013-09-04	5.71	5.81	5.59	5.61	201520
2013-09-05	5.61	5.66	5.37	5.58	422987
2013-09-06	5.65	5.66	5.45	5.56	127132
2013-09-09	5.56	5.83	5.56	5.83	360672
2013-09-10	5.86	5.93	5.78	5.79	264073
2013-09-11	5.77	5.81	5.63	5.66	376508
2013-09-12	5.66	5.76	5.57	5.74	324523
2013-09-13	5.78	5.80	5.70	5.70	169711
2013-09-16	5.78	5.88	5.62	5.63	133556
2013-09-17	5.63	5.80	5.61	5.79	244114
2013-09-18	5.80	6.18	5.66	6.16	460209
2013-09-19	6.17	6.20	5.89	6.14	596773
2013-09-20	6.16	6.16	5.98	6.02	506011
2013-09-23	6.00	6.01	5.86	5.95	324761
2013-09-24	5.98	6.16	5.90	6.08	345775
2013-09-25	6.08	6.10	5.90	5.91	254795
2013-09-26	5.95	6.01	5.88	5.98	118153
2013-09-27	5.93	5.99	5.88	5.89	193791
2013-09-30	5.79	5.97	5.68	5.88	823188
2013-10-01	5.90	6.06	5.88	5.96	172266
2013-10-02	5.88	6.04	5.77	5.85	155494
2013-10-03	5.81	5.88	5.69	5.78	208947
2013-10-04	5.77	5.79	5.64	5.70	235494
2013-10-07	5.60	5.83	5.59	5.75	221603
2013-10-08	5.78	5.81	5.57	5.59	232921
2013-10-09	5.61	5.71	5.55	5.62	288950
2013-10-10	5.68	5.92	5.63	5.92	250629
2013-10-11	6.12	6.62	5.96	6.49	836667
2013-10-14	6.44	6.45	6.25	6.34	276405
2013-10-15	6.29	6.29	6.11	6.14	295112
2013-10-16	6.21	6.28	6.08	6.18	187740
2013-10-17	6.12	6.37	6.12	6.25	332919
2013-10-18	6.30	6.39	6.24	6.34	239267
2013-10-21	6.38	6.39	6.22	6.26	245499
2013-10-22	6.28	6.45	6.27	6.36	218805
2013-10-23	6.31	6.42	6.27	6.36	176523
2013-10-24	6.40	6.59	6.32	6.53	346935
2013-10-25	7.27	7.45	6.90	7.23	3658415
2013-10-28	7.45	7.94	7.43	7.66	1230052
2013-10-29	7.56	7.75	7.50	7.63	831846
2013-10-30	7.69	7.75	7.57	7.60	753634
2013-10-31	7.62	7.72	7.41	7.41	691392
2013-11-01	7.40	7.54	7.21	7.34	507373
2013-11-04	7.42	7.60	7.28	7.29	413536
2013-11-05	7.27	7.35	7.20	7.31	481752
2013-11-06	7.40	7.40	7.09	7.17	354994
2013-11-07	7.24	7.29	6.94	6.95	330018
2013-11-08	6.88	7.07	6.86	6.95	411805
2013-11-11	6.95	6.99	6.82	6.97	302678
2013-11-12	6.94	7.05	6.90	6.99	356497
2013-11-13	6.91	7.14	6.91	7.08	217539
2013-11-14	7.10	7.31	7.02	7.31	303114
2013-11-15	7.31	7.39	7.15	7.21	244280
2013-11-18	7.22	7.39	7.10	7.14	228292
2013-11-19	7.10	7.26	6.90	7.00	267781
2013-11-20	7.03	7.19	6.86	6.92	365013
2013-11-21	6.98	7.00	6.86	6.99	397689
2013-11-22	7.03	7.12	6.90	6.93	376930
2013-11-25	6.93	7.00	6.89	6.96	222664
2013-11-26	6.98	7.38	6.96	7.35	468763
2013-11-27	7.40	7.48	7.29	7.42	293009
2013-11-29	7.35	7.39	7.04	7.05	203975
2013-12-02	7.04	7.05	6.66	6.76	661463
2013-12-03	6.73	6.88	6.69	6.77	355156
2013-12-04	6.74	6.88	6.52	6.65	265459
2013-12-05	6.67	6.74	6.55	6.57	250052
2013-12-06	6.65	6.76	6.52	6.63	319055
2013-12-09	6.66	6.69	6.57	6.64	243570
2013-12-10	6.64	6.74	6.45	6.45	246144
2013-12-11	6.45	6.72	6.35	6.68	805171
2013-12-12	6.67	6.84	6.61	6.77	381073
2013-12-13	6.82	6.89	6.78	6.81	279678
2013-12-16	6.84	6.95	6.84	6.90	330925
2013-12-17	6.98	6.98	6.76	6.88	293710
2013-12-18	6.92	7.15	6.89	7.13	423211
2013-12-19	7.25	7.25	6.91	7.05	319406
2013-12-20	7.06	7.17	6.93	6.93	742710
2013-12-23	7.01	7.20	6.95	7.17	775065
2013-12-24	7.25	7.47	7.25	7.39	331849
2013-12-26	7.40	7.48	7.26	7.31	202118
2013-12-27	7.35	7.36	7.17	7.25	271080
2013-12-30	7.27	7.27	7.14	7.17	469176
2013-12-31	7.16	7.30	7.05	7.13	502756
2014-01-02	7.18	7.60	7.14	7.53	1023746
2014-01-03	7.50	7.87	7.50	7.63	665931
2014-01-06	7.65	7.88	7.61	7.65	701444
2014-01-07	7.66	7.75	7.40	7.41	313668
2014-01-08	7.39	7.53	7.25	7.41	387754
2014-01-09	7.43	7.56	7.31	7.53	267977
2014-01-10	7.55	7.84	7.55	7.73	410839
2014-01-13	7.71	7.75	7.53	7.61	348900
2014-01-14	7.60	7.92	7.47	7.85	362089
2014-01-15	7.91	7.91	7.70	7.73	399916
2014-01-16	7.67	8.04	7.57	7.97	407596
2014-01-17	7.96	7.96	7.74	7.75	345055
2014-01-21	7.77	7.88	7.75	7.84	322028
2014-01-22	7.82	8.23	7.77	8.22	685637
2014-01-23	8.21	8.42	7.99	8.42	664074
2014-01-24	8.38	8.38	7.81	8.00	695754
2014-01-27	8.00	8.13	7.61	7.93	648814
2014-01-28	7.93	8.14	7.90	8.12	489091
2014-01-29	8.01	8.08	7.70	7.92	455698
2014-01-30	7.99	8.16	7.94	8.10	346162
2014-01-31	7.95	8.21	7.89	8.05	734073
2014-02-03	8.01	8.23	7.50	7.59	549595
2014-02-04	7.66	7.75	7.54	7.58	293375
2014-02-05	7.56	7.65	7.45	7.51	440657
2014-02-06	7.54	7.83	7.54	7.70	248496
2014-02-07	7.74	7.90	7.64	7.67	264905
2014-02-10	7.63	7.67	7.46	7.56	368585
2014-02-11	7.56	7.71	7.49	7.67	216061
2014-02-12	7.69	8.10	7.69	8.06	455775
2014-02-13	8.01	8.24	7.83	8.12	491320
2014-02-14	8.12	8.21	8.01	8.16	469503
2014-02-18	8.21	8.31	8.00	8.21	628978
2014-02-19	8.20	8.27	8.04	8.15	600037
2014-02-20	8.20	8.25	7.92	8.21	729247
2014-02-21	8.24	8.84	7.79	8.74	1236773
2014-02-24	8.15	8.66	8.15	8.41	960476
2014-02-25	8.38	8.64	8.37	8.60	690815
2014-02-26	8.64	8.68	8.47	8.51	483766
2014-02-27	8.45	9.00	8.45	8.84	1151047
2014-02-28	8.87	8.99	8.61	8.61	491620
2014-03-03	8.51	8.58	8.28	8.49	461660
2014-03-04	8.58	8.99	8.58	8.64	500684
2014-03-05	8.65	8.75	8.50	8.68	343198
2014-03-06	8.71	8.86	8.62	8.70	335245
2014-03-07	8.73	8.85	8.53	8.60	222850
2014-03-10	8.56	8.66	8.42	8.57	353538
2014-03-11	8.56	8.76	8.37	8.47	308724
2014-03-12	8.37	8.50	8.29	8.47	321451
2014-03-13	8.50	8.50	8.04	8.18	583889
2014-03-14	8.12	8.26	8.08	8.26	295305
2014-03-17	8.30	8.48	8.14	8.19	426267
2014-03-18	8.18	8.59	8.18	8.59	348542
2014-03-19	8.64	8.73	8.34	8.48	286142
2014-03-20	8.47	8.55	8.30	8.49	308959
2014-03-21	8.55	8.55	8.19	8.19	394347
2014-03-24	8.24	8.40	8.09	8.32	623662
2014-03-25	8.37	8.58	8.37	8.49	433127
2014-03-26	8.59	8.68	8.00	8.00	481400
2014-03-27	7.97	8.11	7.88	7.97	434810
2014-03-28	7.94	8.23	7.93	8.04	302817
2014-03-31	8.65	9.16	8.37	9.10	2066435
2014-04-01	9.12	9.25	9.03	9.07	622193
2014-04-02	9.10	9.11	8.91	8.99	510869
2014-04-03	9.00	9.11	8.80	9.07	465056
2014-04-04	9.15	9.40	8.84	8.91	686273
2014-04-07	8.90	8.92	8.49	8.69	439439
2014-04-08	8.70	8.73	8.53	8.56	269329
2014-04-09	8.56	8.77	8.54	8.76	444768
2014-04-10	8.77	8.77	8.38	8.46	549312
2014-04-11	8.39	8.60	8.26	8.42	392765
2014-04-14	8.48	8.66	8.43	8.50	573452
2014-04-15	8.51	8.62	8.16	8.39	470303
2014-04-16	8.44	8.65	8.32	8.58	347927
2014-04-17	8.57	8.75	8.52	8.69	194140
2014-04-21	8.69	8.69	8.43	8.57	423923
2014-04-22	8.60	8.76	8.58	8.60	347488
2014-04-23	8.57	8.67	8.34	8.37	415529
2014-04-24	8.44	8.54	8.18	8.47	619431
2014-04-25	8.00	8.55	7.55	8.00	1244761
2014-04-28	8.12	8.33	7.69	7.84	796569
2014-04-29	7.85	8.07	7.77	7.85	561602
2014-04-30	7.85	7.91	7.70	7.85	493930
2014-05-01	7.80	7.98	7.72	7.90	408882
2014-05-02	7.94	8.25	7.79	8.11	382541
2014-05-05	8.07	8.12	7.82	7.87	292141
2014-05-06	7.82	7.83	7.49	7.52	588827
2014-05-07	7.55	7.55	7.31	7.41	459590
2014-05-08	7.42	7.61	7.34	7.38	370747
2014-05-09	7.31	7.51	7.31	7.40	439538
2014-05-12	7.47	7.76	7.41	7.64	306789
2014-05-13	7.65	7.69	7.43	7.48	568032
2014-05-14	7.45	7.45	7.12	7.18	670160
2014-05-15	7.12	7.18	6.92	7.13	432029
2014-05-16	7.11	7.16	7.02	7.14	316911
2014-05-19	7.13	7.30	7.05	7.20	256559
2014-05-20	7.16	7.20	6.98	7.06	438339
2014-05-21	7.08	7.21	7.03	7.05	233243
2014-05-22	7.07	7.23	7.03	7.21	236849
2014-05-23	7.20	7.41	7.16	7.31	515339
2014-05-27	7.41	7.53	7.28	7.33	261585
2014-05-28	7.34	7.40	7.26	7.37	280441
2014-05-29	7.25	7.42	7.15	7.17	470822
2014-05-30	7.19	7.29	7.10	7.18	308268
2014-06-02	7.19	7.19	6.98	7.10	243020
2014-06-03	7.04	7.20	7.00	7.13	454298
2014-06-04	7.12	7.17	7.03	7.14	191400
2014-06-05	7.15	7.38	7.14	7.26	322821
2014-06-06	7.33	7.57	7.31	7.54	259105
2014-06-09	7.57	8.03	7.57	8.03	493056
2014-06-10	8.03	8.03	7.82	7.97	222811
2014-06-11	7.89	7.90	7.63	7.74	367168
2014-06-12	7.70	7.81	7.63	7.67	212396
2014-06-13	7.70	7.71	7.45	7.53	241678
2014-06-16	7.51	7.59	7.36	7.52	243854
2014-06-17	7.48	7.59	7.37	7.51	207988
2014-06-18	7.50	7.59	7.39	7.50	194781
2014-06-19	7.50	7.62	7.49	7.55	175738
2014-06-20	7.60	7.62	7.33	7.35	357551
2014-06-23	7.36	7.53	7.35	7.45	213978
2014-06-24	7.41	7.68	7.34	7.41	319626
2014-06-25	7.37	7.54	7.29	7.30	473613
2014-06-26	7.31	7.34	7.14	7.30	286748
2014-06-27	7.23	7.44	7.18	7.36	343917
2014-06-30	7.34	7.55	7.27	7.48	340664
2014-07-01	7.44	7.86	7.44	7.76	513427
2014-07-02	7.76	7.92	7.58	7.58	190084
2014-07-03	7.60	7.75	7.59	7.62	125444
2014-07-07	7.63	7.68	7.24	7.27	397160
2014-07-08	7.23	7.25	7.04	7.14	279730
2014-07-09	7.20	7.20	6.93	6.94	263091
2014-07-10	6.78	6.96	6.67	6.85	653797
2014-07-11	6.87	7.03	6.86	6.97	286153
2014-07-14	7.06	7.06	6.83	6.86	248029
2014-07-15	6.85	7.01	6.79	6.86	317920
2014-07-16	6.92	6.95	6.81	6.90	255263
2014-07-17	6.81	6.97	6.61	6.63	451171
2014-07-18	6.60	6.80	6.57	6.78	273302
2014-07-21	6.72	6.75	6.56	6.59	361009
2014-07-22	6.78	6.81	6.66	6.81	326219
2014-07-23	6.82	6.90	6.71	6.73	219469
2014-07-24	6.78	6.81	6.58	6.58	330445
2014-07-25	6.34	6.60	5.95	6.00	1311095
2014-07-28	5.96	6.05	5.64	5.85	1662827
2014-07-29	5.88	6.14	5.77	6.07	916028
2014-07-30	6.12	6.25	6.08	6.23	734861
2014-07-31	6.13	6.13	5.91	5.94	713033
2014-08-01	5.91	6.03	5.85	5.93	338884
2014-08-04	5.95	6.13	5.93	6.09	319322
2014-08-05	6.03	6.15	5.96	6.11	361002
2014-08-06	6.07	6.19	6.05	6.12	352162
2014-08-07	6.14	6.21	6.02	6.06	202700
2014-08-08	6.10	6.31	6.08	6.30	212653
2014-08-11	6.31	6.44	6.20	6.30	192628
2014-08-12	6.26	6.26	6.08	6.12	180763
2014-08-13	6.13	6.21	6.08	6.14	115665
2014-08-14	6.15	6.26	6.10	6.25	114078
2014-08-15	6.34	6.38	6.15	6.31	275023
2014-08-18	6.37	6.48	6.31	6.48	258888
2014-08-19	6.52	6.85	6.52	6.83	523644
2014-08-20	6.83	6.85	6.62	6.81	323840
2014-08-21	6.77	6.83	6.68	6.82	232124
2014-08-22	6.81	6.83	6.73	6.76	143896
2014-08-25	6.80	6.95	6.75	6.94	279696
2014-08-26	6.96	6.97	6.80	6.87	184655
2014-08-27	6.90	6.94	6.82	6.88	108352
2014-08-28	6.81	6.93	6.78	6.85	152851
2014-08-29	6.89	6.96	6.82	6.90	171153
2014-09-02	6.91	7.12	6.87	7.01	232661
2014-09-03	7.08	7.09	6.72	6.74	250578
2014-09-04	6.73	6.94	6.67	6.74	275328
2014-09-05	6.72	6.84	6.67	6.81	193269
2014-09-08	6.78	6.92	6.75	6.86	139133
2014-09-09	6.87	6.89	6.66	6.67	212760
2014-09-10	6.68	6.74	6.45	6.56	482916
2014-09-11	6.47	6.71	6.47	6.63	256083
2014-09-12	6.61	6.61	6.46	6.46	328967
2014-09-15	6.44	6.47	6.26	6.27	259092
2014-09-16	6.23	6.33	6.21	6.25	225533
2014-09-17	6.29	6.46	6.21	6.40	442302
2014-09-18	6.41	6.44	6.35	6.41	285345
2014-09-19	6.46	6.46	6.07	6.15	354556
2014-09-22	6.12	6.15	5.85	5.88	273890
2014-09-23	5.85	5.95	5.84	5.88	253665
2014-09-24	5.89	5.89	5.69	5.80	857035
2014-09-25	5.80	5.84	5.71	5.73	358161
2014-09-26	5.73	5.75	5.60	5.73	374218
2014-09-29	5.63	5.68	5.10	5.67	534502
2014-09-30	5.66	5.70	5.44	5.45	383385
2014-10-01	5.46	5.54	5.31	5.36	423278
2014-10-02	5.38	5.55	5.30	5.51	477693
2014-10-03	5.61	5.70	5.43	5.46	206502
2014-10-06	5.50	5.61	5.35	5.37	202225
2014-10-07	5.34	5.40	5.20	5.21	181121
2014-10-08	5.20	5.37	5.09	5.35	328078
2014-10-09	5.29	5.35	5.02	5.07	632307
2014-10-10	5.03	5.13	4.85	4.92	367822
2014-10-13	4.95	5.06	4.94	4.97	406579
2014-10-14	5.07	5.11	4.92	5.00	332935
2014-10-15	4.88	5.18	4.85	5.13	487450
2014-10-16	5.00	5.27	5.00	5.20	307546
2014-10-17	5.29	5.39	5.15	5.37	488417
2014-10-20	5.33	5.59	5.33	5.53	380666
2014-10-21	5.59	5.63	5.52	5.57	221421
2014-10-22	5.59	5.69	5.46	5.49	212370
2014-10-23	5.55	5.75	5.46	5.63	223363
2014-10-24	5.36	5.95	5.18	5.74	568230
2014-10-27	5.80	5.80	5.44	5.45	365825
2014-10-28	5.50	5.70	5.39	5.69	944670
2014-10-29	5.68	5.75	5.55	5.73	355689
2014-10-30	5.70	5.89	5.60	5.87	264773
2014-10-31	6.01	6.04	5.82	5.93	391575
2014-11-03	5.92	5.96	5.82	5.88	309320
2014-11-04	5.87	5.90	5.73	5.76	161631
2014-11-05	5.83	5.99	5.73	5.93	284186
2014-11-06	5.92	5.98	5.84	5.88	209231
2014-11-07	5.83	5.88	5.76	5.87	190399
2014-11-10	5.90	6.03	5.83	5.90	180463
2014-11-11	5.90	5.96	5.84	5.92	192850
2014-11-12	5.87	6.04	5.87	6.00	249948
2014-11-13	5.99	6.04	5.95	5.94	20937
2014-11-14	5.86	5.98	5.80	5.95	186852
2014-11-17	5.97	6.00	5.76	5.77	206981
2014-11-18	5.78	5.95	5.78	5.92	126804
2014-11-19	5.92	5.92	5.74	5.78	148617
2014-11-20	5.73	6.16	5.73	6.15	196766
2014-11-21	6.27	6.31	6.08	6.16	164373
2014-11-24	6.15	6.42	6.15	6.40	265881
2014-11-25	6.44	6.57	6.36	6.41	239027
2014-11-26	6.39	6.53	6.20	6.27	161522
2014-11-28	6.28	6.30	6.14	6.16	127224
2014-12-01	6.16	6.20	6.06	6.12	221781
2014-12-02	6.16	6.52	6.16	6.51	307144
2014-12-03	6.53	6.76	6.51	6.67	292427
2014-12-04	6.56	6.61	6.41	6.52	223749
2014-12-05	6.39	6.70	6.33	6.65	273736
2014-12-08	6.65	6.72	6.49	6.55	165421
2014-12-09	6.45	6.76	6.33	6.74	173723
2014-12-10	6.69	6.72	6.33	6.38	231173
2014-12-11	6.43	6.50	6.22	6.26	275411
2014-12-12	6.15	6.19	6.02	6.11	212136
2014-12-15	6.15	6.23	5.97	6.10	199507
2014-12-16	6.10	6.28	6.04	6.15	238257
2014-12-17	6.15	6.51	6.10	6.51	185261
2014-12-18	6.62	6.62	6.44	6.59	171802
2014-12-19	6.57	6.72	6.45	6.66	318505
2014-12-22	6.65	6.79	6.59	6.73	103927
2014-12-23	6.76	6.78	6.59	6.69	156648
2014-12-24	6.69	6.73	6.60	6.64	64976
2014-12-26	6.65	6.84	6.63	6.82	107885
2014-12-29	6.82	6.95	6.81	6.85	105027
2014-12-30	6.85	6.92	6.69	6.85	113119
2014-12-31	6.86	6.98	6.75	6.87	161958
2015-01-02	6.94	7.01	6.60	6.75	220233
2015-01-05	6.66	6.77	6.58	6.63	112987
2015-01-06	6.64	6.68	6.33	6.40	151811
2015-01-07	6.49	6.59	6.40	6.42	223571
2015-01-08	6.52	6.64	6.40	6.56	292774
2015-01-09	6.54	6.73	6.49	6.60	128698
2015-01-12	6.58	6.58	6.33	6.40	275087
2015-01-13	6.50	6.57	6.24	6.30	283795
2015-01-14	6.22	6.36	6.21	6.33	119475
2015-01-15	6.32	6.34	6.02	6.04	167828
2015-01-16	6.01	6.23	5.96	6.11	277051
2015-01-20	6.10	6.10	5.88	5.93	142627
2015-01-21	5.89	6.00	5.71	5.75	168897
2015-01-22	5.83	5.93	5.77	5.88	236334
2015-01-23	5.88	5.98	5.88	5.92	167540
2015-01-26	5.96	6.13	5.85	6.13	197270
2015-01-27	6.04	6.18	5.99	6.11	159061
2015-01-28	6.18	6.22	5.96	5.99	128077
2015-01-29	6.04	6.31	5.96	6.25	184650
2015-01-30	6.19	6.29	5.90	5.92	170486
2015-02-02	5.97	6.06	5.88	6.00	114814
2015-02-03	6.06	6.26	6.06	6.20	142841
2015-02-04	6.14	6.22	6.05	6.07	107960
2015-02-05	6.10	6.33	6.07	6.29	121800
2015-02-06	6.29	6.38	6.20	6.29	80174
2015-02-09	6.28	6.40	6.24	6.27	77597
2015-02-10	6.31	6.45	6.21	6.34	130158
2015-02-11	6.30	6.41	6.26	6.35	87336
2015-02-12	6.39	6.54	6.35	6.44	135781
2015-02-13	6.46	6.68	6.44	6.66	161814
2015-02-17	6.70	6.82	6.63	6.73	96524
2015-02-18	6.74	6.86	6.70	6.77	98092
2015-02-19	6.78	7.06	6.76	7.02	350614
2015-02-20	6.97	6.97	6.15	6.50	695129
2015-02-23	6.56	6.56	6.18	6.30	283715
2015-02-24	6.36	6.46	6.30	6.40	181242
2015-02-25	6.43	6.43	6.17	6.20	151681
2015-02-26	6.23	6.25	6.06	6.15	331444
2015-02-27	6.16	6.17	6.01	6.03	393528
2015-03-02	6.01	6.20	6.01	6.16	295714
2015-03-03	6.15	6.18	5.96	6.02	145580
2015-03-04	6.02	6.05	5.91	6.04	130244
2015-03-05	6.02	6.07	5.91	5.96	143353
2015-03-06	5.90	6.13	5.85	6.06	360712
2015-03-09	6.08	6.11	5.96	6.00	170905
2015-03-10	5.94	5.99	5.87	5.87	215838
2015-03-11	5.87	5.97	5.81	5.93	113365
2015-03-12	6.00	6.07	5.96	6.03	129580
2015-03-13	6.04	6.04	5.83	6.00	109114
2015-03-16	6.01	6.04	5.89	5.95	114019
2015-03-17	5.91	6.05	5.83	6.02	219992
2015-03-18	6.00	6.12	5.90	6.11	133063
2015-03-19	6.05	6.14	5.98	6.02	76931
2015-03-20	6.06	6.31	6.06	6.28	248841
2015-03-23	6.26	6.45	6.26	6.35	154325
2015-03-24	6.34	6.45	6.29	6.44	116619
2015-03-25	6.40	6.48	6.30	6.33	132321
2015-03-26	6.30	6.34	6.17	6.18	190251
2015-03-27	6.25	6.56	6.25	6.52	821721
2015-03-30	6.60	6.71	6.55	6.63	223411
2015-03-31	6.62	6.83	6.60	6.67	232551
2015-04-01	6.63	6.72	6.54	6.70	236883
2015-04-02	6.70	6.99	6.70	6.98	415336
2015-04-06	6.98	7.08	6.90	6.90	223699
2015-04-07	6.99	7.00	6.87	6.89	254980
2015-04-08	6.90	7.00	6.86	7.00	126814
2015-04-09	7.02	7.05	6.81	6.84	245294
2015-04-10	6.91	6.93	6.82	6.90	141164
2015-04-13	11.00	11.74	10.50	11.57	17377489
2015-04-14	12.63	14.05	12.59	13.59	12224457
2015-04-15	13.70	13.75	12.79	13.67	4320598
2015-04-16	13.35	13.92	13.23	13.91	2276565
2015-04-17	13.59	13.86	12.98	12.99	1995580
2015-04-20	13.07	13.49	12.83	12.85	1444838
2015-04-21	12.84	13.24	12.64	13.09	1039736
2015-04-22	13.00	13.15	12.84	13.00	652820
2015-04-23	12.92	13.04	12.67	12.88	610809
2015-04-24	12.92	13.17	12.30	12.79	897465
2015-04-27	12.79	13.80	12.70	13.13	1365995
2015-04-28	13.08	13.14	12.70	13.06	635691
2015-04-29	12.95	13.02	12.74	12.88	432854
2015-04-30	12.82	12.89	12.56	12.76	667795
2015-05-01	12.74	13.10	12.70	12.91	673658
2015-05-04	12.74	13.00	12.63	12.86	767271
2015-05-05	12.75	12.89	12.37	12.52	706945
2015-05-06	12.54	12.81	12.38	12.63	598103
2015-05-07	12.60	12.85	12.47	12.78	346202
2015-05-08	12.84	12.95	12.80	12.86	348539
2015-05-11	12.89	12.99	12.66	12.72	378696
2015-05-12	12.65	12.74	12.45	12.68	325602
2015-05-13	12.71	12.83	12.41	12.53	313500
2015-05-14	12.61	12.92	12.35	12.80	331828
2015-05-15	12.74	12.80	12.52	12.71	341280
2015-05-18	12.69	12.83	12.38	12.79	475936
2015-05-19	12.96	13.35	12.89	13.27	1043139
2015-05-20	13.25	13.29	12.84	12.95	237349
2015-05-21	12.91	13.16	12.87	12.93	168723
2015-05-22	12.93	12.97	12.55	12.60	303481
2015-05-26	12.57	12.67	12.30	12.44	318986
2015-05-27	12.49	12.74	12.29	12.59	367385
2015-05-28	12.49	12.68	12.15	12.39	355905
2015-05-29	12.35	12.55	12.16	12.28	234823
2015-06-01	12.37	12.50	11.92	12.25	315848
2015-06-02	12.19	12.50	12.06	12.40	255395
2015-06-03	12.50	12.80	12.44	12.67	313318
2015-06-04	12.58	12.72	12.20	12.23	151922
2015-06-05	12.23	12.55	12.05	12.35	353372
2015-06-08	12.35	12.59	12.30	12.40	244766
2015-06-09	12.34	12.47	12.11	12.18	270820
2015-06-10	12.26	12.56	12.26	12.55	274461
2015-06-11	12.52	12.61	12.21	12.54	624327
2015-06-12	12.50	12.57	12.25	12.35	320234
2015-06-15	12.59	13.24	12.40	13.08	1093516
2015-06-16	13.05	13.29	12.93	13.28	532789
2015-06-17	13.31	13.64	13.04	13.25	433174
2015-06-18	13.34	13.52	13.27	13.31	577298
2015-06-19	13.36	13.77	13.28	13.69	3276516
2015-06-22	13.83	13.84	13.47	13.58	441395
2015-06-23	13.62	13.88	13.50	13.85	471750
2015-06-24	13.86	14.24	13.45	13.60	641462
2015-06-25	13.60	13.83	13.45	13.62	319719
2015-06-26	13.63	13.74	13.37	13.39	699198
2015-06-29	13.29	13.33	12.71	12.78	491072
2015-06-30	12.83	12.95	12.65	12.84	1024002
2015-07-01	13.04	13.19	12.63	12.85	278760
2015-07-02	12.86	13.00	12.56	12.67	227385
2015-07-06	12.58	12.89	12.51	12.69	251341
2015-07-07	12.68	12.68	12.12	12.59	393181
2015-07-08	12.48	12.48	11.98	12.05	266833
2015-07-09	12.29	12.49	12.19	12.20	374661
2015-07-10	12.30	12.71	12.28	12.69	186373
2015-07-13	12.90	12.90	12.50	12.68	295966
2015-07-14	12.65	12.85	12.57	12.62	205138
2015-07-15	12.66	12.66	12.13	12.23	362864
2015-07-16	12.25	12.50	12.22	12.43	494089
2015-07-17	12.45	12.74	12.41	12.71	470310
2015-07-20	12.79	13.10	12.55	13.02	376615
2015-07-21	13.07	13.42	12.98	13.39	785168
2015-07-22	13.32	13.90	13.19	13.85	1604232
2015-07-23	13.80	14.09	13.74	13.95	1891307
2015-07-24	14.50	14.50	13.39	13.39	1614836
2015-07-27	13.04	13.45	12.39	13.21	1140725
2015-07-28	12.99	13.62	12.64	12.90	1632930
2015-07-29	13.37	13.86	13.29	13.80	8712435
2015-07-30	14.01	14.77	13.66	14.75	3789635
2015-07-31	14.84	15.20	14.70	15.04	2204636
2015-08-03	15.10	15.39	14.87	15.28	2452733
2015-08-04	15.22	15.47	14.70	14.79	1847115
2015-08-05	14.62	14.91	14.20	14.34	1250628
2015-08-06	14.30	14.66	14.12	14.26	1279780
2015-08-07	14.16	14.34	13.91	14.23	1838195
2015-08-10	14.26	14.62	14.19	14.54	1016516
2015-08-11	14.46	14.84	14.44	14.48	1127874
2015-08-12	14.52	14.57	13.81	14.18	965132
2015-08-13	14.26	14.84	14.22	14.64	895649
2015-08-14	14.51	14.51	14.02	14.27	792707
2015-08-17	14.16	14.50	14.00	14.37	592361
2015-08-18	14.41	15.09	14.10	14.93	1398098
2015-08-19	14.90	15.50	14.61	15.35	1894430
2015-08-20	15.25	15.47	14.81	14.90	1484441
2015-08-21	14.72	15.19	14.59	14.92	1414028
2015-08-24	13.92	14.92	12.90	14.02	1701576
2015-08-25	14.51	14.79	13.51	13.52	1222621
2015-08-26	13.85	13.98	13.23	13.83	1145863
2015-08-27	14.06	14.43	13.72	14.36	1360483
2015-08-28	14.23	14.75	14.14	14.48	790907
2015-08-31	14.48	14.94	14.29	14.81	1280351
2015-09-01	14.47	14.62	14.19	14.39	1007607
2015-09-02	14.62	15.46	14.40	15.45	1788169
2015-09-03	15.40	15.69	15.18	15.33	1692206
2015-09-04	15.06	15.50	14.89	15.32	1395611
2015-09-08	15.81	16.00	15.53	15.73	1364277
2015-09-09	15.94	16.43	15.80	16.04	2351955
2015-09-10	15.74	16.45	15.66	16.23	1763847
2015-09-11	16.11	16.44	16.04	16.20	1284874
2015-09-14	16.32	16.69	16.23	16.44	1040381
2015-09-15	16.49	16.64	16.23	16.26	754617
2015-09-16	16.20	16.47	15.98	16.36	1580240
2015-09-17	16.40	16.45	15.60	15.78	2246058
2015-09-18	15.11	15.88	15.01	15.35	2611665
2015-09-21	15.55	15.85	15.15	15.31	1335704
2015-09-22	15.16	15.41	14.82	14.91	1009335
2015-09-23	14.95	15.06	14.76	14.96	598025
2015-09-24	14.87	14.87	14.18	14.49	1660472
2015-09-25	14.65	14.75	13.82	13.93	1048894
2015-09-28	13.88	13.90	13.13	13.21	1555841
2015-09-29	13.23	13.52	12.34	12.49	2449766
2015-09-30	12.59	12.85	12.51	12.68	2639657
2015-10-01	12.75	13.19	12.50	13.15	1489964
2015-10-02	12.90	13.22	12.56	13.17	1055395
2015-10-05	13.24	13.95	13.24	13.66	1058386
2015-10-06	13.66	13.99	13.49	13.71	1099451
2015-10-07	13.74	14.44	13.68	14.41	1284140
2015-10-08	14.09	14.72	14.05	14.55	1581221
2015-10-09	14.54	14.77	14.13	14.32	732457
2015-10-12	14.28	14.31	13.80	13.86	479694
2015-10-13	13.78	14.18	13.35	13.38	905479
2015-10-14	13.37	13.37	12.51	12.79	1780763
2015-10-15	12.90	13.23	12.71	13.21	884761
2015-10-16	13.16	13.43	13.02	13.25	1012882
2015-10-19	13.20	13.33	13.07	13.22	501420
2015-10-20	13.17	13.34	12.51	12.70	1407063
2015-10-21	12.83	12.88	12.39	12.49	901717
2015-10-22	12.53	12.87	12.05	12.85	1079506
2015-10-23	12.93	13.36	12.60	12.69	660744
2015-10-26	12.89	12.93	12.24	12.31	732358
2015-10-27	12.25	12.47	11.58	11.76	1545901
2015-10-28	11.81	12.36	11.67	12.22	695285
2015-10-29	12.19	12.22	11.56	11.75	986797
2015-10-30	11.67	11.94	11.59	11.82	1347089
2015-11-02	11.80	12.07	11.69	11.96	787720
2015-11-03	11.89	12.27	11.73	12.17	928151
2015-11-04	12.16	12.81	12.10	12.37	1106604
2015-11-05	12.36	12.54	12.18	12.31	812821
2015-11-06	14.21	15.72	13.83	15.25	4610633
2015-11-09	15.40	15.50	14.20	14.66	3420717
2015-11-10	14.58	14.71	13.99	14.44	2081301
2015-11-11	14.53	14.53	14.01	14.37	1084429
2015-11-12	14.18	14.37	13.83	13.88	939452
2015-11-13	13.82	13.91	13.58	13.65	1050422
2015-11-16	13.60	13.75	13.26	13.67	880700
2015-11-17	13.74	13.80	12.90	12.98	1513150
2015-11-18	13.04	13.15	12.71	13.01	866644
2015-11-19	12.95	13.95	12.60	13.56	2699695
2015-11-20	13.00	13.35	12.95	13.21	4587224
2015-11-23	13.24	13.72	13.24	13.69	4264493
2015-11-24	13.73	13.94	13.35	13.48	1276055
2015-11-25	13.45	13.85	13.42	13.82	1077761
2015-11-27	13.86	14.14	13.74	13.91	891170
2015-11-30	14.03	14.08	13.33	13.46	1620607
2015-12-01	13.62	13.62	13.09	13.42	1735416
2015-12-02	13.35	13.66	13.26	13.50	1131590
2015-12-03	13.50	13.58	12.92	13.02	2001290
2015-12-04	13.05	13.47	13.02	13.37	1170856
2015-12-07	13.33	13.44	12.52	12.87	2413324
2015-12-08	12.93	13.07	12.64	12.94	1261285
2015-12-09	12.83	12.99	12.11	12.16	1583352
2015-12-10	12.18	12.27	11.94	12.07	1599469
2015-12-11	11.83	12.12	11.74	11.82	1290374
2015-12-14	11.77	11.77	10.14	10.57	5368547
2015-12-15	10.05	11.03	10.02	10.96	2701021
2015-12-16	11.09	11.51	11.03	11.41	1449232
2015-12-17	11.40	11.74	10.79	10.92	1620120
2015-12-18	10.91	11.28	10.75	10.82	1871010
2015-12-21	10.86	10.91	10.45	10.78	1110877
2015-12-22	10.78	10.86	10.50	10.70	804480
2015-12-23	10.75	11.16	10.75	11.01	899308
2015-12-24	10.98	11.09	10.25	10.92	307000
2015-12-28	10.84	10.90	10.46	10.60	683551
2015-12-29	10.71	10.80	10.46	10.76	1019806
2015-12-30	10.70	10.98	10.67	10.69	733261
2015-12-31	10.50	11.26	10.50	11.08	1405594
2016-01-04	10.83	11.14	10.51	11.09	1859127
2016-01-05	11.16	11.26	10.78	11.18	1395235
2016-01-06	11.01	11.15	10.15	10.42	2280633
2016-01-07	10.03	10.25	9.59	9.65	2409718
2016-01-08	9.71	9.81	9.41	9.47	1665901
2016-01-11	9.49	9.51	8.95	9.16	1841149
2016-01-12	9.29	9.36	8.73	9.03	2358340
2016-01-13	9.04	9.13	8.49	8.52	1573035
2016-01-14	8.55	8.74	8.23	8.60	1518987
2016-01-15	8.33	8.38	7.90	8.17	1472299
2016-01-19	8.30	8.32	7.57	7.63	2167091
2016-01-20	7.44	7.79	7.02	7.63	3064304
2016-01-21	7.66	8.31	7.65	7.82	1863167
2016-01-22	8.02	8.51	8.02	8.28	1630098
2016-01-25	8.15	8.17	7.74	7.80	1457811
2016-01-26	7.80	8.07	7.47	8.04	1266386
2016-01-27	8.01	8.06	7.50	7.58	1248602
2016-01-28	7.78	7.84	7.32	7.60	1363705
2016-01-29	7.70	8.05	7.70	8.03	1186519
2016-02-01	7.97	8.21	7.86	8.15	1174472
2016-02-02	7.99	8.04	7.63	7.75	1396081
2016-02-03	8.03	8.13	7.56	7.80	1895303
2016-02-04	7.80	8.32	7.72	8.22	1172192
2016-02-05	8.13	8.38	7.60	7.63	1904581
2016-02-08	7.48	7.57	7.04	7.25	2518373
2016-02-09	7.17	7.24	6.67	6.76	2448684
2016-02-10	6.98	7.24	6.75	6.94	1567012
2016-02-11	6.81	7.13	6.50	6.59	1591174
2016-02-12	6.69	6.92	6.54	6.64	1130919
2016-02-16	6.78	7.00	6.64	6.98	1366611
2016-02-17	7.00	7.25	7.00	7.03	1867120
2016-02-18	7.05	7.31	6.78	6.91	1310284
2016-02-19	6.86	6.93	6.72	6.76	1427635
2016-02-22	6.89	7.55	6.89	7.39	1803810
2016-02-23	7.36	7.40	7.09	7.20	1111897
2016-02-24	7.04	7.36	7.01	7.35	913128
2016-02-25	7.37	7.49	7.20	7.37	728944
2016-02-26	7.45	7.92	7.41	7.90	1184595
2016-02-29	8.00	8.38	7.90	7.93	1988227
2016-03-01	7.97	8.51	7.97	8.49	2646922
2016-03-02	8.55	8.68	8.30	8.63	1810038
2016-03-03	8.64	8.70	8.29	8.65	1502373
2016-03-04	9.02	10.20	8.84	9.79	4138
2016-03-07	9.65	10.04	9.65	10.00	2222555
2016-03-08	9.91	10.04	9.63	10.00	400
2016-03-09	9.78	9.91	9.27	9.43	1070103
2016-03-10	9.51	9.59	9.07	9.43	774227
2016-03-11	9.38	9.71	9.05	9.69	697524
2016-03-14	9.66	10.01	9.59	9.99	1162656
2016-03-15	9.90	10.01	9.29	9.35	780811
2016-03-16	9.31	9.75	9.26	9.71	1388465
2016-03-17	9.62	10.06	9.59	10.01	638584
2016-03-18	10.08	10.38	9.99	10.11	2111803
2016-03-21	10.08	10.26	9.86	9.90	663253
2016-03-22	9.84	10.19	9.76	10.11	673874
2016-03-23	10.09	10.45	10.09	10.22	2053123
2016-03-24	10.12	10.24	9.96	10.14	561158
2016-03-28	10.16	10.37	9.92	10.29	748926
2016-03-29	10.24	10.87	10.18	10.29	1595230
2016-03-30	10.79	10.85	10.50	10.64	1122087
2016-03-31	10.65	11.34	10.61	10.64	1733777
2016-04-01	11.07	11.50	10.96	11.41	1110659
2016-04-04	11.41	11.51	11.03	11.08	963683
2016-04-05	10.92	11.33	10.76	11.28	832784
2016-04-06	11.33	11.80	11.23	11.73	1063357
2016-04-07	11.58	11.84	11.36	11.55	1108723
2016-04-08	11.72	11.89	11.34	11.66	692168
2016-04-11	11.76	12.19	11.66	11.86	1074113
2016-04-12	11.89	12.04	11.63	11.71	847822
2016-04-13	11.84	12.07	11.71	11.98	862024
2016-04-14	11.97	12.01	11.76	11.89	882147
2016-04-15	11.90	12.19	11.80	12.03	949455
2016-04-18	11.99	12.32	11.85	12.10	535939
2016-04-19	12.12	12.17	11.91	12.02	648183
2016-04-20	11.94	12.50	11.94	12.20	846196
2016-04-21	12.30	12.77	12.28	12.30	886519
2016-04-22	12.35	12.57	12.34	12.40	1061486
2016-04-25	12.38	12.59	12.09	12.21	500634
2016-04-26	12.23	12.28	11.94	12.14	917635
2016-04-27	12.09	12.17	11.97	12.03	900612
2016-04-28	11.92	12.02	11.34	11.40	940043
2016-04-29	11.38	11.39	10.82	11.09	1548799
2016-05-02	11.15	11.46	10.94	11.44	981606
2016-05-03	11.32	11.36	10.91	10.98	1646937
2016-05-04	10.90	11.33	10.83	11.13	1119727
2016-05-05	11.17	11.53	11.08	11.29	1713510
2016-05-06	11.48	11.61	10.17	10.86	3084299
2016-05-09	10.86	11.44	10.86	11.12	1869639
2016-05-10	11.16	11.39	11.05	11.36	1407632
2016-05-11	11.30	11.83	11.17	11.53	1415621
2016-05-12	11.60	11.75	11.39	11.50	1136266
2016-05-13	11.41	11.62	11.21	11.24	1925067
2016-05-16	11.34	11.38	11.05	11.06	1968467
2016-05-17	11.09	11.44	10.64	11.17	1557690
2016-05-18	11.12	11.33	10.82	10.93	1640631
2016-05-19	10.66	11.49	10.64	11.44	9466099
2016-05-20	11.53	11.73	11.16	11.64	1569673
2016-05-23	11.54	11.99	11.44	11.76	1808133
2016-05-24	11.84	12.03	11.65	11.95	1397950
2016-05-25	12.03	12.26	11.80	11.88	2042808
2016-05-26	11.91	12.02	11.47	11.64	2515743
2016-05-27	11.66	11.90	11.59	11.78	2201152
2016-05-31	11.89	12.02	11.62	11.76	1200861
2016-06-01	11.99	12.18	11.74	12.07	2299272
2016-06-02	11.96	12.31	11.94	12.29	1877275
2016-06-03	12.31	12.33	11.85	11.88	1370289
2016-06-06	11.89	12.00	11.72	11.96	1063071
2016-06-07	11.96	12.20	11.84	12.14	1141445
2016-06-08	12.18	12.34	12.09	12.30	1225321
2016-06-09	12.22	12.31	12.06	12.11	802741
2016-06-10	11.89	12.03	11.69	11.74	1014438
2016-06-13	11.61	11.75	11.29	11.33	1300684
2016-06-14	11.29	11.37	10.98	11.04	1375663
2016-06-15	11.05	11.20	10.89	11.00	1898185
2016-06-16	11.13	11.13	10.66	10.87	1014220
2016-06-17	10.93	11.17	10.80	11.07	2145368
2016-06-20	11.20	11.58	11.04	11.41	1149815
2016-06-21	11.42	11.64	11.07	11.32	1065409
2016-06-22	11.32	11.33	10.93	11.02	976410
2016-06-23	11.19	11.72	11.07	11.72	947774
2016-06-24	10.99	11.29	10.75	10.93	4715769
2016-06-27	10.74	10.90	10.15	10.19	2296543
2016-06-28	10.34	10.99	10.34	10.68	1219457
2016-06-29	10.92	11.16	10.71	11.03	1139305
2016-06-30	10.78	11.26	10.78	11.25	816878
2016-07-01	11.28	11.78	10.99	11.56	601910
2016-07-05	11.50	11.77	11.01	11.26	1327484
2016-07-06	11.18	11.64	11.11	11.62	1447820
2016-07-07	11.65	11.90	11.61	11.82	1073365
2016-07-08	11.96	12.45	11.72	12.34	1660698
2016-07-11	12.48	12.86	12.48	12.75	1289710
2016-07-12	12.88	13.02	12.63	12.81	1283680
2016-07-13	12.88	12.95	12.63	12.63	772463
2016-07-14	12.86	12.86	12.54	12.67	744564
2016-07-15	12.76	12.84	12.51	12.82	749757
2016-07-18	12.81	13.24	12.66	13.09	1043082
2016-07-19	13.10	13.10	12.82	12.88	648233
2016-07-20	12.94	13.09	12.78	12.95	586348
2016-07-21	12.98	13.04	12.73	12.82	679285
2016-07-22	12.81	13.00	12.63	12.90	494319
2016-07-25	12.92	13.22	12.92	12.98	741349
2016-07-26	13.03	13.16	12.93	13.09	769888
2016-07-27	13.15	13.38	12.87	13.09	1218417
2016-07-28	13.10	13.35	13.02	13.10	1868590
2016-07-29	13.12	13.16	12.73	12.89	1793212
2016-08-01	12.96	13.33	12.66	12.98	1757592
2016-08-02	12.95	13.15	12.78	12.83	1144859
2016-08-03	12.86	13.17	12.75	13.11	892003
2016-08-04	13.13	13.24	12.77	13.11	1102217
2016-08-05	12.00	12.99	12.00	12.56	2305788
2016-08-08	12.44	12.85	12.43	12.44	1007368
2016-08-09	12.44	12.52	12.03	12.40	1175785
2016-08-10	12.45	12.84	12.07	12.42	990723
2016-08-11	12.47	12.66	12.31	12.45	898960
2016-08-12	12.44	12.57	12.11	12.29	1728736
2016-08-15	12.40	12.57	12.17	12.45	719634
2016-08-16	12.43	12.59	12.25	12.54	1131900
2016-08-17	12.60	12.65	12.36	12.56	1712633
2016-08-18	12.56	12.74	12.30	12.64	902627
2016-08-19	12.63	12.72	12.55	12.62	1023990
2016-08-22	12.51	12.75	12.25	12.68	1101047
2016-08-23	12.75	13.24	12.71	13.09	1243246
2016-08-24	13.11	13.12	12.82	12.88	746233
2016-08-25	12.85	12.98	12.80	12.96	868422
2016-08-26	13.01	13.32	12.78	13.01	1317737
2016-08-29	13.10	13.76	13.10	13.60	1474621
2016-08-30	13.65	14.03	13.58	14.03	1177459
2016-08-31	14.07	14.09	13.55	13.74	1177343
2016-09-01	13.77	13.78	13.25	13.53	773052
2016-09-02	13.55	13.69	13.24	13.42	788536
2016-09-06	13.64	13.78	13.20	13.33	857091
2016-09-07	13.48	13.79	13.33	13.62	1383035
2016-09-08	13.61	13.76	13.48	13.61	813401
2016-09-09	13.43	13.43	12.52	12.62	1749406
2016-09-12	12.49	12.67	12.40	12.67	1221830
2016-09-13	12.58	12.62	12.20	12.31	1080717
2016-09-14	12.36	12.52	12.08	12.26	835144
2016-09-15	12.47	12.47	12.19	12.24	477571
2016-09-16	12.20	12.22	11.77	11.85	1240776
2016-09-19	11.98	12.38	11.91	12.02	705720
2016-09-20	12.14	12.19	11.39	11.51	1634695
2016-09-21	11.54	11.74	11.34	11.71	1533747
2016-09-22	11.78	12.07	11.59	11.81	1311624
2016-09-23	11.81	12.01	11.62	11.76	932494
2016-09-26	11.63	11.87	11.61	11.67	438306
2016-09-27	11.70	11.73	11.47	11.73	796867
2016-09-28	11.73	11.82	11.47	11.73	1131517
2016-09-29	11.72	11.72	11.31	11.40	692308
2016-09-30	11.54	11.65	11.25	11.51	1205448
2016-10-03	11.45	11.58	11.30	11.40	793387
2016-10-04	11.39	11.56	11.23	11.35	375907
2016-10-05	11.38	11.52	11.26	11.32	830333
2016-10-06	11.27	11.84	11.25	11.76	1061763
2016-10-07	11.61	11.65	11.19	11.21	759535
2016-10-10	11.35	11.58	11.31	11.46	413463
2016-10-11	11.40	11.55	11.03	11.18	567203
2016-10-12	11.15	11.29	11.03	11.12	412906
2016-10-13	11.02	11.28	11.02	11.12	794339
2016-10-14	11.19	11.42	10.86	10.87	718686
2016-10-17	10.79	10.85	10.45	10.62	1360557
2016-10-18	10.75	10.83	10.27	10.28	1949057
2016-10-19	10.33	10.54	10.21	10.43	2001521
2016-10-20	10.38	10.51	10.29	10.42	1499455
2016-10-21	10.30	10.40	10.20	10.38	883984
2016-10-24	10.48	10.66	10.37	10.40	749127
2016-10-25	10.35	10.35	9.73	9.73	2111320
2016-10-26	9.64	9.77	9.60	9.71	1370496
2016-10-27	9.76	9.87	9.61	9.73	1137197
2016-10-28	9.71	9.83	9.51	9.57	1534970
2016-10-31	9.59	10.00	9.50	9.67	463051
2016-11-01	9.72	9.89	9.59	9.71	1243790
2016-11-02	9.71	9.75	9.42	9.43	1106857
2016-11-03	9.48	9.52	9.12	9.39	3473288
2016-11-04	9.29	10.13	9.04	9.14	2075474
2016-11-07	9.35	9.72	9.26	9.54	2041643
2016-11-08	9.51	9.62	9.38	9.46	1484542
2016-11-09	9.39	9.62	9.14	9.46	2480066
2016-11-10	9.62	10.20	9.47	10.10	2679862
2016-11-11	10.08	10.41	10.07	10.35	1525137
2016-11-14	10.48	10.70	10.29	10.39	1294395
2016-11-15	10.35	10.72	10.13	10.66	1504693
2016-11-16	10.57	10.78	10.45	10.75	1223712
2016-11-17	10.84	11.29	10.34	11.10	1752629
2016-11-18	11.16	11.41	11.04	11.19	1140290
2016-11-21	11.28	11.50	11.15	11.32	1171048
2016-11-22	11.55	11.86	11.34	11.42	1914425
2016-11-23	11.47	11.78	11.45	11.61	1480082
2016-11-25	11.64	11.84	11.57	11.83	323626
2016-11-28	11.84	11.89	11.09	11.14	1252778
2016-11-29	11.10	11.20	10.88	11.04	1104902
2016-11-30	11.17	11.37	10.87	11.06	980168
2016-12-01	11.09	11.10	10.75	10.83	1032054
2016-12-02	10.82	10.82	10.55	10.57	1708175
2016-12-05	10.61	11.13	10.51	11.10	1322802
2016-12-06	11.12	11.42	11.00	11.38	1250000
2016-12-07	11.40	11.78	11.24	11.67	1933329
2016-12-08	11.71	12.22	11.68	12.04	1517890
2016-12-09	12.06	12.28	11.91	12.08	1392483
2016-12-12	12.08	12.24	11.82	12.07	1056601
2016-12-13	12.13	12.21	11.91	11.94	1315117
2016-12-14	11.89	11.96	11.33	11.34	992370
2016-12-15	11.41	11.70	11.15	11.37	1802961
2016-12-16	11.42	11.63	11.36	11.42	1684335
2016-12-19	11.50	11.65	11.35	11.39	829728
2016-12-20	11.48	11.76	11.36	11.58	1434562
2016-12-21	11.55	11.65	11.49	11.58	646588
2016-12-22	11.60	11.61	11.29	11.31	451836
2016-12-23	11.35	11.40	11.22	11.33	499001
2016-12-27	11.37	11.57	11.30	11.35	449396
2016-12-28	11.41	11.41	11.07	11.12	767740
2016-12-29	11.11	11.27	11.03	11.12	523832
2016-12-30	11.14	11.15	10.91	10.97	793778
2017-01-03	11.22	11.65	11.07	11.64	1088325
2017-01-04	11.75	12.08	11.59	12.02	978547
2017-01-05	11.97	12.05	11.70	11.76	784503
2017-01-06	11.65	11.70	11.33	11.37	1275940
2017-01-09	11.30	11.45	11.07	11.26	726733
2017-01-10	11.32	11.54	11.22	11.53	665519
2017-01-11	11.51	11.60	11.30	11.53	659036
2017-01-12	11.51	11.51	11.12	11.36	502617
2017-01-13	11.36	11.80	11.31	11.69	741699
2017-01-17	11.61	11.61	11.27	11.34	545410
2017-01-18	11.38	11.45	11.17	11.29	535445
2017-01-19	11.26	11.43	10.98	11.01	540831
2017-01-20	11.05	11.15	10.86	10.92	429835
2017-01-23	10.84	10.97	10.67	10.79	876724
2017-01-24	10.99	11.60	10.89	11.43	2391952
2017-01-25	11.80	11.96	11.62	11.89	1167319
2017-01-26	11.93	12.13	11.61	11.61	860828
2017-01-27	11.57	11.61	11.25	11.38	554272
2017-01-30	11.25	11.26	10.80	10.86	1160849
2017-01-31	10.77	10.84	10.57	10.76	1111131
2017-02-01	10.92	11.00	10.69	10.81	467649
2017-02-02	10.75	11.10	10.66	11.00	899419
2017-02-03	11.14	11.35	11.03	11.32	867220
2017-02-06	11.26	11.66	11.14	11.65	1695843
2017-02-07	11.65	11.82	11.42	11.59	1192726
2017-02-08	11.73	11.80	11.43	11.79	1014200
2017-02-09	11.82	12.37	11.78	12.28	1276363
2017-02-10	12.30	12.49	12.19	12.38	809322
2017-02-13	12.50	12.65	12.31	12.40	726872
2017-02-14	12.37	12.59	12.23	12.52	789020
2017-02-15	12.47	12.75	12.38	12.68	1100772
2017-02-16	12.68	12.84	12.44	12.61	704195
2017-02-17	12.59	12.59	12.35	12.51	467307
2017-02-21	12.55	12.70	12.42	12.48	802657
2017-02-22	12.42	12.63	12.34	12.43	607751
2017-02-23	12.52	12.52	12.12	12.41	653003
2017-02-24	12.18	12.38	12.18	12.24	678730
2017-02-27	12.27	12.86	12.14	12.82	1249339
2017-02-28	12.75	13.08	12.72	12.94	2651558
2017-03-01	13.99	15.00	13.96	14.54	4803047
2017-03-02	14.84	15.71	14.73	15.15	6474572
2017-03-03	14.86	15.22	14.38	15.15	9595700
2017-03-06	15.21	15.52	14.93	15.04	2860858
2017-03-07	15.04	15.18	14.48	14.54	2506959
2017-03-08	14.63	15.14	14.54	14.91	2487712
2017-03-09	14.82	15.06	14.61	14.85	1797468
2017-03-10	15.12	15.28	14.89	15.27	2848529
2017-03-13	15.22	15.41	15.13	15.35	1879947
2017-03-14	15.20	15.36	15.06	15.12	1527389
2017-03-15	15.29	15.59	15.19	15.43	2090946
2017-03-16	15.54	15.80	15.49	15.75	2141628
2017-03-17	15.75	15.85	15.41	15.63	1897006
2017-03-20	15.56	15.75	14.89	15.04	1641375
2017-03-21	15.12	15.20	14.45	14.47	1814921
2017-03-22	14.33	14.64	14.15	14.40	1229053
2017-03-23	14.40	14.78	14.16	14.51	821642
2017-03-24	14.57	14.70	14.28	14.44	613122
2017-03-27	14.25	14.53	14.04	14.47	769181
2017-03-28	14.54	14.76	14.43	14.65	865465
2017-03-29	14.57	14.87	14.55	14.86	860255
2017-03-30	14.84	14.97	14.69	14.84	845163
2017-03-31	14.81	15.17	14.57	14.90	1245494
2017-04-03	14.95	15.03	14.43	14.64	877759
2017-04-04	14.65	14.94	14.60	14.88	1265051
2017-04-05	15.07	15.15	14.77	14.86	1285117
2017-04-06	14.86	15.11	14.81	15.08	965064
2017-04-07	15.03	15.19	14.88	15.09	1035376
2017-04-10	15.11	15.44	15.03	15.23	992754
2017-04-11	15.19	15.43	15.10	15.37	793117
2017-04-12	15.34	15.37	14.95	15.07	741460
2017-04-13	15.04	15.16	14.59	14.78	744859
2017-04-17	14.84	14.96	14.63	14.84	764135
2017-04-18	14.73	15.06	14.65	14.93	771745
2017-04-19	15.03	15.25	14.96	14.99	814484
2017-04-20	15.10	15.44	15.03	15.31	903328
2017-04-21	15.30	15.44	15.12	15.39	760649
2017-04-24	15.77	16.09	15.64	15.83	1171959
2017-04-25	16.01	16.16	15.89	16.10	1768162
2017-04-26	16.13	16.22	15.96	16.00	1149138
2017-04-27	16.01	16.17	15.86	16.05	906299
2017-04-28	16.09	16.15	15.87	16.01	1177569
2017-05-01	16.01	16.23	15.93	16.21	1205586
2017-05-02	16.30	16.50	16.09	16.39	1658276
2017-05-03	16.27	16.40	15.83	15.91	1380839
2017-05-04	15.92	16.10	15.80	16.05	760482
2017-05-05	16.07	16.08	15.86	16.01	798772
2017-05-08	15.97	16.04	15.29	15.50	1779727
2017-05-09	15.89	16.23	14.75	15.34	4148208
2017-05-10	15.32	15.35	14.75	14.89	2654709
2017-05-11	14.76	14.89	14.49	14.81	1741801
2017-05-12	14.68	14.80	14.21	14.24	1671866
2017-05-15	14.25	14.48	14.19	14.47	1720996
2017-05-16	14.56	14.71	14.31	14.67	1556742
2017-05-17	14.27	14.54	13.95	14.02	1715535
2017-05-18	13.98	14.10	13.81	13.93	1188257
2017-05-19	14.03	14.41	13.95	14.22	1114942
2017-05-22	14.30	14.36	14.05	14.16	819131
2017-05-23	14.25	14.26	13.88	13.94	1146071
2017-05-24	13.93	13.99	13.70	13.77	746006
2017-05-25	13.85	13.97	13.71	13.81	895024
2017-05-26	13.77	13.90	13.57	13.89	1001945
2017-05-30	13.83	13.83	13.37	13.52	1001335
2017-05-31	13.47	13.68	13.33	13.66	1480274
2017-06-01	13.73	14.03	13.60	13.95	1281027
2017-06-02	13.97	14.48	13.95	14.42	849240
2017-06-05	14.40	14.40	14.03	14.05	743374
2017-06-06	13.89	14.12	13.80	13.96	735042
2017-06-07	13.97	14.25	13.89	14.23	1410948
2017-06-08	14.22	15.07	14.14	14.90	1391193
2017-06-09	14.88	15.04	14.53	14.79	1359265
2017-06-12	14.80	15.03	14.79	14.89	842413
2017-06-13	14.94	15.36	14.92	15.31	1064128
2017-06-14	15.37	15.62	15.22	15.57	963759
2017-06-15	15.37	15.63	15.18	15.36	739805
2017-06-16	15.24	15.35	15.07	15.31	1134244
2017-06-19	15.41	15.57	15.13	15.33	1167755
2017-06-20	15.30	15.36	14.99	15.04	676107
2017-06-21	15.10	15.10	14.66	14.70	608710
2017-06-22	14.73	14.94	14.62	14.80	1193067
2017-06-23	14.81	15.13	14.63	15.10	1858273
2017-06-26	15.13	15.25	14.85	14.95	670618
2017-06-27	14.89	15.15	14.81	14.85	753436
2017-06-28	14.96	15.55	14.89	15.43	588476
2017-06-29	15.43	15.55	14.88	15.01	832204
2017-06-30	15.08	15.43	15.00	15.32	587691
2017-07-03	15.30	15.43	15.18	15.34	273481
2017-07-05	15.24	15.51	15.07	15.43	528152
2017-07-06	15.25	15.33	15.00	15.13	893534
2017-07-07	15.16	15.63	15.16	15.59	661322
2017-07-10	15.60	15.70	15.35	15.61	585117
2017-07-11	15.53	15.94	15.53	15.69	589180
2017-07-12	15.75	16.10	15.58	15.82	518709
2017-07-13	15.75	15.88	15.64	15.85	401613
2017-07-14	15.82	16.07	15.72	15.93	356984
2017-07-17	15.87	16.06	15.62	16.02	450811
2017-07-18	15.91	16.06	15.73	15.83	313870
2017-07-19	15.83	16.13	15.80	15.98	361414
2017-07-20	15.95	16.10	15.81	16.05	420355
2017-07-21	16.10	16.16	15.79	15.85	379747
2017-07-24	15.79	15.88	15.47	15.52	387047
2017-07-25	15.63	15.80	15.41	15.77	637987
2017-07-26	15.81	15.91	15.57	15.60	623245
2017-07-27	15.68	15.83	15.41	15.46	597850
2017-07-28	15.40	15.67	15.28	15.51	384519
2017-07-31	15.52	15.74	15.44	15.67	345342
2017-08-01	15.79	16.31	15.74	15.87	972494
2017-08-02	15.86	16.03	15.53	15.63	470637
2017-08-03	15.59	15.59	14.97	15.24	926711
2017-08-04	15.76	16.83	15.25	16.72	1733852
2017-08-07	16.86	17.22	16.65	16.71	1154093
2017-08-08	16.65	17.00	16.51	16.63	748574
2017-08-09	16.50	16.68	16.34	16.53	515517
2017-08-10	16.33	16.33	15.88	16.15	645169
2017-08-11	16.05	16.41	15.99	16.34	605814
2017-08-14	16.48	16.81	16.47	16.56	834650
2017-08-15	16.57	16.63	16.32	16.40	364222
2017-08-16	16.39	16.41	16.05	16.12	585123
2017-08-17	16.00	16.11	15.76	15.82	802646
2017-08-18	15.65	15.79	15.42	15.57	549164
2017-08-21	15.52	15.55	14.95	15.03	880043
2017-08-22	14.82	15.37	14.82	15.23	749653
2017-08-23	15.10	15.23	14.76	14.84	708590
2017-08-24	14.94	14.95	14.54	14.64	804106
2017-08-25	14.75	14.83	14.39	14.59	848267
2017-08-28	15.05	15.59	15.00	15.40	1246792
2017-08-29	15.31	16.05	15.18	16.01	1422714
2017-08-30	16.05	16.44	16.04	16.29	1423501
2017-08-31	16.43	16.52	16.20	16.28	830613
2017-09-01	16.38	16.69	16.05	16.59	1196634
2017-09-05	16.59	16.80	16.34	16.39	1233239
2017-09-06	16.50	16.90	16.47	16.77	1048850
2017-09-07	16.41	16.74	16.31	16.57	9093131
2017-09-08	16.61	16.87	16.44	16.63	2610928
2017-09-11	16.85	17.09	16.55	16.77	2632244
2017-09-12	16.88	17.04	16.72	16.99	1982212
2017-09-13	17.00	17.00	16.67	16.73	1952286
2017-09-14	16.62	16.75	16.28	16.31	1348822
2017-09-15	16.31	16.44	16.19	16.22	1159096
2017-09-18	16.33	16.60	16.33	16.43	834123
2017-09-19	16.41	16.63	16.30	16.49	1058889
2017-09-20	16.48	16.68	16.48	16.62	1515911
2017-09-21	16.64	17.01	16.54	16.75	1526978
2017-09-22	16.74	17.41	16.70	17.31	2133686
2017-09-25	17.40	17.57	16.97	17.33	1259442
2017-09-26	17.44	17.71	17.20	17.54	1406095
2017-09-27	17.64	17.69	17.25	17.61	1660136
2017-09-28	17.60	17.95	17.44	17.69	1201691
2017-09-29	17.81	18.08	17.80	17.99	1984479
2017-10-02	17.95	18.04	17.65	17.74	1292230
2017-10-03	17.77	18.03	17.68	18.01	1142561
2017-10-04	18.12	18.23	17.66	17.72	860278
2017-10-05	17.77	17.93	17.47	17.49	997962
2017-10-06	17.46	17.94	17.38	17.93	852237
2017-10-09	17.93	17.94	17.55	17.71	677789
2017-10-10	17.81	17.81	17.26	17.47	875664
2017-10-11	17.49	17.75	17.44	17.63	636381
2017-10-12	17.65	17.76	17.46	17.68	1004849
2017-10-13	17.68	17.72	17.33	17.39	531673
2017-10-16	17.46	17.58	17.25	17.37	749755
2017-10-17	17.35	17.44	17.06	17.12	534625
2017-10-18	17.11	17.28	17.07	17.21	506055
2017-10-19	17.15	17.34	16.93	17.32	701571
2017-10-20	17.52	18.20	17.49	17.90	1738954
2017-10-23	18.00	18.10	17.81	18.03	901869
2017-10-24	18.13	18.43	18.04	18.06	609858
2017-10-25	17.91	18.00	17.06	17.56	1016180
2017-10-26	17.67	18.09	17.60	17.87	642173
2017-10-27	17.92	18.01	17.50	17.89	558161
2017-10-30	17.81	17.93	17.56	17.79	644158
2017-10-31	17.92	18.10	17.77	18.02	880898
2017-11-01	18.15	18.21	17.88	18.02	1052395
2017-11-02	18.05	18.11	17.23	17.28	1275926
2017-11-03	17.29	17.65	17.18	17.65	1315500
2017-11-06	17.66	18.02	17.60	17.93	675073
2017-11-07	17.91	18.00	17.28	17.44	673249
2017-11-08	17.38	17.59	17.15	17.52	733322
2017-11-09	17.08	18.41	16.52	18.37	2707747
2017-11-10	18.53	18.82	18.05	18.46	3364266
2017-11-13	18.46	18.65	17.95	17.96	1662800
2017-11-14	17.86	18.43	17.72	18.27	1112289
2017-11-15	18.13	18.71	18.10	18.47	2033525
2017-11-16	18.60	18.86	18.46	18.67	1921171
2017-11-17	18.60	19.37	18.55	19.14	1820080
2017-11-20	19.15	19.57	19.15	19.54	1492305
2017-11-21	19.63	19.64	19.31	19.45	1355179
2017-11-22	19.52	19.78	19.43	19.52	1097141
2017-11-24	19.58	19.60	19.31	19.50	505850
2017-11-27	19.55	19.67	19.34	19.49	1499488
2017-11-28	19.62	20.36	19.49	20.30	2397731
2017-11-29	20.26	20.41	19.89	20.06	1238295
2017-11-30	20.20	20.46	19.93	20.40	1767517
2017-12-01	20.43	20.52	19.33	19.98	1815614
2017-12-04	20.24	20.86	20.24	20.33	2159119
2017-12-05	20.37	20.57	19.93	20.07	1181297
2017-12-06	19.93	20.41	19.15	20.13	889748
2017-12-07	20.04	20.69	20.02	20.52	1044265
2017-12-08	20.68	20.71	20.34	20.50	939256
2017-12-11	20.56	20.70	20.37	20.44	749203
2017-12-12	20.45	20.65	20.16	20.17	911006
2017-12-13	20.20	20.57	20.04	20.04	1228383
2017-12-14	20.05	20.29	19.71	19.73	1497383
2017-12-15	19.83	20.33	19.59	20.05	2957040
2017-12-18	20.23	20.60	20.08	20.44	1827267
2017-12-19	20.43	20.64	20.09	20.16	1436565
2017-12-20	20.26	20.49	20.11	20.47	853448
2017-12-21	20.50	21.04	20.44	20.98	1176243
2017-12-22	21.00	21.29	20.76	21.26	1395064
2017-12-26	21.29	21.78	21.17	21.68	1340422
2017-12-27	21.69	21.91	21.47	21.79	1450029
2017-12-28	21.76	21.86	21.62	21.84	967741
2017-12-29	21.94	22.08	21.79	21.79	1211953
2018-01-02	22.00	22.01	21.61	22.00	2403074
2018-01-03	22.00	22.46	21.96	22.41	2011716
2018-01-04	22.56	22.65	22.12	22.35	1508418
2018-01-05	22.50	22.79	22.40	22.78	1486193
2018-01-08	22.79	22.86	22.43	22.67	1251193
2018-01-09	22.67	22.90	22.55	22.68	796561
2018-01-10	22.64	22.67	22.07	22.13	826921
2018-01-11	22.18	22.53	22.04	22.46	869184
2018-01-12	22.70	22.91	22.62	22.79	1032651
2018-01-16	23.02	23.15	22.01	22.15	1333368
2018-01-17	22.33	22.86	22.18	22.79	1077354
2018-01-18	22.66	22.88	22.48	22.60	1067300
2018-01-19	22.67	22.76	22.26	22.31	927990
2018-01-22	22.39	22.75	22.35	22.74	1160959
2018-01-23	22.78	23.11	22.42	23.03	980161
2018-01-24	23.04	23.28	22.35	22.38	1920486
2018-01-25	22.59	22.77	22.17	22.43	1035501
2018-01-26	22.59	22.68	22.40	22.65	1302644
2018-01-29	22.58	22.70	21.69	21.74	1141133
2018-01-30	21.50	21.82	20.70	21.52	1297518
2018-01-31	21.70	21.83	21.16	21.42	1345950
2018-02-01	21.36	22.17	21.14	21.90	1209913
2018-02-02	21.66	21.72	20.69	20.82	1429233
2018-02-05	20.55	20.93	19.80	19.92	2424870
2018-02-06	19.39	20.81	19.26	20.37	1801169
2018-02-07	20.25	20.77	20.17	20.38	1049567
2018-02-08	20.40	20.67	19.72	19.73	2237217
2018-02-09	19.98	20.22	19.17	19.80	2125673
2018-02-12	19.94	19.98	19.44	19.53	1740492
2018-02-13	19.50	19.76	19.32	19.48	1818416
2018-02-14	19.25	19.98	19.25	19.82	1661114
2018-02-15	20.00	20.11	19.73	19.88	1160601
2018-02-16	19.76	20.78	19.74	20.55	1112370
2018-02-20	20.40	20.75	20.21	20.39	1006971
2018-02-21	20.48	20.89	20.25	20.35	928959
2018-02-22	20.44	20.54	20.19	20.23	822259
2018-02-23	20.37	20.79	20.33	20.77	795147
2018-02-26	20.78	20.99	20.29	20.51	751904
2018-02-27	20.52	20.84	19.63	19.65	1516769
2018-02-28	19.84	20.08	19.15	19.18	2375078
2018-03-01	20.98	21.92	19.75	21.19	4252470
2018-03-02	21.12	21.50	20.53	21.43	1789571
2018-03-05	21.36	21.61	20.98	21.07	1577438
2018-03-06	21.11	21.54	20.83	21.48	1283777
2018-03-07	21.25	21.72	21.12	21.61	683374
2018-03-08	21.72	21.93	21.06	21.17	721793
2018-03-09	21.34	21.58	21.25	21.57	681939
2018-03-12	21.66	21.89	21.49	21.64	743702
2018-03-13	21.80	22.08	21.57	21.90	890553
2018-03-14	21.98	21.98	21.48	21.78	711130
2018-03-15	21.89	21.92	20.98	21.04	797814
2018-03-16	20.88	21.12	20.70	20.80	1582480
2018-03-19	20.78	20.92	20.43	20.73	606932
2018-03-20	20.72	20.94	20.63	20.65	475772
2018-03-21	20.68	21.24	20.54	21.06	412994
2018-03-22	20.85	20.99	20.33	20.33	550880
2018-03-23	20.48	20.68	19.87	19.88	769979
2018-03-26	20.22	20.49	19.73	20.15	1299821
2018-03-27	20.13	20.13	19.45	19.66	991254
2018-03-28	19.71	20.07	19.53	19.61	587414
2018-03-29	19.74	20.07	19.67	19.84	693941
2018-04-02	19.83	20.05	18.48	18.75	1596026
2018-04-03	18.79	19.16	18.79	18.93	865888
2018-04-04	18.70	19.66	18.60	19.58	939560
2018-04-05	19.75	20.12	19.65	19.87	885776
2018-04-06	19.65	20.11	19.27	19.70	917493
2018-04-09	19.88	20.02	19.05	19.06	773466
2018-04-10	19.39	19.48	19.13	19.32	637556
2018-04-11	19.18	19.49	19.07	19.21	941630
2018-04-12	19.27	19.40	19.08	19.23	811018
2018-04-13	19.37	19.44	19.09	19.20	1383152
2018-04-16	19.37	19.84	19.11	19.63	1115409
2018-04-17	19.81	19.87	19.55	19.78	511306
2018-04-18	19.78	19.94	19.64	19.71	629074
2018-04-19	19.63	19.63	18.86	19.15	797905
2018-04-20	19.11	19.14	18.71	18.74	655066
2018-04-23	18.71	18.71	18.26	18.46	848289
2018-04-24	18.57	18.88	17.82	18.12	1028058
2018-04-25	18.13	18.19	17.80	18.08	804529
2018-04-26	18.14	18.46	18.01	18.34	597036
2018-04-27	18.35	18.50	18.20	18.25	370751
2018-04-30	18.35	18.42	18.11	18.23	1182839
2018-05-01	18.20	18.82	18.06	18.80	1202898
2018-05-02	18.85	18.98	18.58	18.59	1041603
2018-05-03	18.54	18.69	18.20	18.57	725875
2018-05-04	18.62	18.71	18.37	18.58	1177589
2018-05-07	18.72	18.95	18.60	18.87	766473
2018-05-08	18.94	19.72	18.90	19.72	1402536
2018-05-09	19.76	19.99	19.55	19.75	2144360
2018-05-10	19.57	20.11	18.70	19.11	3020330
2018-05-11	19.27	19.40	18.69	18.90	2373185
2018-05-14	18.89	19.01	18.36	18.57	1243134
2018-05-15	18.50	18.60	17.79	18.20	1435110
2018-05-16	18.32	19.09	18.16	18.97	1588452
2018-05-17	19.03	19.32	18.75	19.01	2934371
2018-05-18	19.09	19.82	18.92	19.79	1079740
2018-05-21	19.85	20.02	19.67	19.72	682949
2018-05-22	19.70	19.78	19.33	19.45	698761
2018-05-23	19.46	19.63	19.29	19.41	1226342
2018-05-24	19.44	19.50	19.07	19.30	1000691
2018-05-25	19.34	19.67	19.34	19.49	903681
2018-05-29	19.32	19.65	19.20	19.40	1136565
2018-05-30	19.48	19.75	19.43	19.49	1279112
2018-05-31	19.49	19.73	19.43	19.58	939345
2018-06-01	19.72	19.75	18.93	19.06	893835
2018-06-04	19.16	19.63	19.14	19.50	861664
2018-06-05	19.47	19.63	19.22	19.52	525243
2018-06-06	19.52	19.59	19.25	19.50	519896
2018-06-07	19.51	19.83	19.48	19.80	588025
2018-06-08	19.73	20.33	19.72	20.28	792741
2018-06-11	20.38	20.54	20.18	20.30	624351
2018-06-12	20.26	20.79	20.16	20.77	896692
2018-06-13	20.71	20.76	19.58	19.59	1307041
2018-06-14	19.58	19.63	18.94	19.05	1546785
2018-06-15	18.96	19.16	18.55	18.88	1405797
2018-06-18	18.80	19.01	18.58	18.88	774659
2018-06-19	18.74	19.01	18.46	18.96	842814
2018-06-20	19.08	19.58	18.94	19.55	796137
2018-06-21	19.60	19.68	18.93	19.02	518780
2018-06-22	19.09	19.09	18.31	18.45	1738236
2018-06-25	18.25	18.46	18.04	18.20	864762
2018-06-26	18.30	18.94	18.25	18.92	956428
2018-06-27	18.88	18.98	18.13	18.13	895277
2018-06-28	18.14	18.25	17.74	18.11	1055805
2018-06-29	18.18	18.70	18.06	18.29	1139983
2018-07-02	18.18	18.36	18.01	18.34	369077
2018-07-03	18.44	18.56	18.22	18.38	278601
2018-07-05	18.43	18.60	18.07	18.43	634441
2018-07-06	18.49	18.55	18.19	18.22	668814
2018-07-09	18.37	18.84	18.29	18.82	859588
2018-07-10	18.86	18.86	18.41	18.46	433711
2018-07-11	18.36	18.41	18.16	18.17	507027
2018-07-12	18.29	18.29	17.64	18.14	1046276
2018-07-13	18.15	18.30	17.98	18.18	477413
2018-07-16	18.27	18.29	17.86	17.95	686932
2018-07-17	17.89	18.50	17.76	18.32	1278538
2018-07-18	18.28	18.34	18.03	18.29	627649
2018-07-19	18.21	18.62	18.13	18.56	728534
2018-07-20	18.50	18.50	18.20	18.22	274114
2018-07-23	18.15	18.22	17.91	17.91	440713
2018-07-24	17.96	18.19	17.28	17.35	1224310
2018-07-25	17.39	17.66	16.64	16.90	2119442
2018-07-26	16.81	17.30	16.63	17.22	822417
2018-07-27	17.26	17.47	16.87	16.94	563823
2018-07-30	17.00	17.96	17.00	17.49	1964550
2018-07-31	17.49	18.08	17.38	17.93	1445846
2018-08-01	17.82	17.98	17.53	17.62	1475145
2018-08-02	17.59	17.70	17.28	17.62	816795
2018-08-03	17.66	18.20	17.29	17.64	432429
2018-08-06	17.63	17.87	17.43	17.75	1575467
2018-08-07	17.78	17.96	17.65	17.83	1367073
2018-08-08	17.22	17.70	16.29	17.51	4271527
2018-08-09	17.36	18.30	17.36	17.92	2495413
2018-08-10	17.87	17.88	16.86	16.91	1534252
2018-08-13	16.81	16.81	15.87	16.00	2177829
2018-08-14	16.06	16.90	16.03	16.86	1802032
2018-08-15	16.77	16.87	16.34	16.48	1092887
2018-08-16	16.55	16.90	16.34	16.89	921828
2018-08-17	16.89	17.17	16.84	17.09	716207
2018-08-20	17.19	17.31	16.73	16.73	1043807
2018-08-21	16.70	17.18	16.62	17.13	1103116
2018-08-22	17.07	17.15	16.65	16.67	605402
2018-08-23	16.65	16.73	16.11	16.22	1002905
2018-08-24	16.31	16.31	15.76	16.10	1389476
2018-08-27	16.26	16.58	16.17	16.38	651807
2018-08-28	16.37	16.51	15.85	15.99	925499
2018-08-29	16.06	16.27	15.77	16.18	1003109
2018-08-30	16.12	16.17	15.78	15.85	651798
2018-08-31	15.75	15.86	15.52	15.62	883991
2018-09-04	15.54	15.71	15.26	15.47	989775
2018-09-05	15.86	15.98	15.61	15.98	1593496
2018-09-06	16.00	16.38	15.77	16.08	2318925
2018-09-07	16.02	16.16	15.79	15.96	1027005
2018-09-10	16.25	16.92	16.22	16.73	1289443
2018-09-11	16.81	16.87	16.32	16.81	1012137
2018-09-12	16.77	17.20	16.49	17.11	1387732
2018-09-13	17.02	17.08	16.16	16.21	2207628
2018-09-14	16.47	16.63	16.29	16.48	1062468
2018-09-17	16.40	16.53	16.11	16.21	1198333
2018-09-18	16.19	16.36	15.81	16.17	866039
2018-09-19	16.19	16.41	15.96	15.99	977278
2018-09-20	16.09	16.37	15.73	15.98	1219817
2018-09-21	15.79	15.96	15.24	15.68	3519143
2018-09-24	15.60	15.74	15.42	15.45	1202763
2018-09-25	15.44	15.45	15.10	15.22	1331763
2018-09-26	15.16	15.31	14.84	14.87	1758515
2018-09-27	14.93	15.03	14.75	14.81	1223915
2018-09-28	14.78	14.99	14.65	14.68	821853
2018-10-01	14.65	14.83	14.07	14.10	1589126
2018-10-02	14.02	14.32	14.00	14.08	1615376
2018-10-03	14.16	14.59	14.04	14.22	1088566
2018-10-04	14.21	14.21	13.80	14.07	1516160
2018-10-05	14.03	14.10	13.60	13.96	2699059
2018-10-08	13.90	14.15	13.76	14.10	1119260
2018-10-09	14.03	14.18	13.46	13.50	1973465
2018-10-10	13.48	13.87	13.33	13.48	1168516
2018-10-11	13.41	13.73	13.30	13.37	1767744
2018-10-12	13.63	13.82	12.84	13.09	2171599
2018-10-15	12.89	13.30	12.88	13.16	1039678
2018-10-16	13.20	13.68	12.88	13.65	1637677
2018-10-17	13.58	13.58	13.06	13.13	1409013
2018-10-18	12.91	13.02	12.45	12.54	2136440
2018-10-19	12.55	12.75	11.92	12.11	2178921
2018-10-22	12.12	12.34	11.72	11.82	1368413
2018-10-23	11.69	12.24	11.69	12.15	1863727
2018-10-24	12.16	12.57	11.94	11.96	1649341
2018-10-25	12.02	12.46	11.88	12.31	1578523
2018-10-26	12.13	12.27	11.75	12.10	1743492
2018-10-29	12.27	12.41	11.70	11.85	1029688
2018-10-30	11.77	12.69	11.60	12.57	2353796
2018-10-31	12.75	12.85	12.29	12.38	2390653
2018-11-01	12.58	13.29	12.16	13.08	1914523
2018-11-02	14.00	14.77	13.39	14.58	5532053
2018-11-05	13.25	13.95	13.00	13.71	3262094
2018-11-06	13.74	14.07	13.54	13.86	1257609
2018-11-07	13.83	13.85	13.33	13.61	1226719
2018-11-08	13.53	13.64	13.04	13.06	1303817
2018-11-09	12.93	13.19	12.82	12.83	816524
2018-11-12	12.82	12.97	12.60	12.63	811242
2018-11-13	12.71	13.37	12.68	13.03	1351721
2018-11-14	13.20	13.37	12.72	12.85	804450
2018-11-15	12.74	12.76	11.75	12.38	1736110
2018-11-16	12.28	12.55	12.09	12.43	1031576
2018-11-19	12.38	12.81	11.82	12.55	1099958
2018-11-20	12.35	12.71	12.22	12.51	892144
2018-11-21	12.56	13.23	12.52	12.88	1082941
2018-11-23	12.75	13.16	12.75	12.92	297945
2018-11-26	13.07	13.24	12.78	12.90	1055831
2018-11-27	12.77	13.23	12.77	13.02	716430
2018-11-28	13.05	13.45	12.57	13.45	1007439
2018-11-29	13.44	13.58	13.15	13.39	826395
2018-11-30	13.45	13.57	13.33	13.53	786936
2018-12-03	13.75	14.42	13.59	14.28	2295235
2018-12-04	13.64	13.96	12.24	12.25	2404351
2018-12-06	11.98	12.73	11.90	12.50	1418957
2018-12-07	12.39	12.82	12.01	12.04	1246021
2018-12-10	12.00	12.23	11.49	11.57	1328135
2018-12-11	11.79	11.93	11.30	11.41	1035252
2018-12-12	11.53	11.68	11.31	11.33	920742
2018-12-13	11.59	11.64	11.16	11.16	1074759
2018-12-14	10.96	11.52	10.85	10.98	2629864
2018-12-17	10.87	11.28	10.75	10.88	2047154
2018-12-18	11.02	11.48	10.90	11.40	1876956
2018-12-19	11.34	11.95	11.34	11.36	2188412
2018-12-20	11.16	11.42	10.82	10.97	1680154
2018-12-21	11.03	11.12	10.58	10.74	2006278
2018-12-24	10.62	10.64	10.18	10.23	584526
2018-12-26	10.34	10.82	10.15	10.80	1066134
2018-12-27	10.58	11.00	10.55	10.92	766554
2018-12-28	10.95	11.13	10.61	10.94	1395165
2018-12-31	10.99	11.03	10.55	10.91	1061864
2019-01-02	10.66	11.56	10.56	11.51	1373925
2019-01-03	11.37	11.74	11.20	11.48	1038589
2019-01-04	11.72	12.15	11.68	12.10	771139
2019-01-07	12.04	12.53	11.80	12.50	1092923
2019-01-08	12.60	12.79	12.40	12.59	1138964
2019-01-09	12.65	12.94	12.40	12.93	752842
2019-01-10	12.53	12.70	12.28	12.40	1323385
2019-01-11	12.01	12.54	12.00	12.42	866668
2019-01-14	12.33	12.62	12.33	12.40	861405
2019-01-15	12.29	12.55	11.91	12.21	848186
2019-01-16	12.22	12.45	12.10	12.15	588166
2019-01-17	12.12	12.63	12.12	12.50	826334
2019-01-18	12.58	12.84	12.48	12.52	659606
2019-01-22	12.46	12.59	12.18	12.37	911244
2019-01-23	12.46	12.49	12.02	12.10	400564
2019-01-24	12.09	12.62	11.96	12.60	463203
2019-01-25	12.75	13.12	12.67	12.69	532564
2019-01-28	12.51	12.98	12.51	12.79	523148
2019-01-29	12.78	12.87	12.46	12.79	419639
2019-01-30	12.91	12.99	12.62	12.98	358204
2019-01-31	12.97	13.45	12.84	13.22	786992
2019-02-01	13.19	13.36	13.10	13.31	748926
2019-02-04	13.32	13.42	13.21	13.42	596177
2019-02-05	13.43	13.56	13.28	13.52	652618
2019-02-06	13.52	13.64	13.29	13.30	783964
2019-02-07	13.29	13.42	12.98	13.02	506044
2019-02-08	12.97	13.00	12.64	12.79	1122928
2019-02-11	12.80	13.17	12.74	13.05	612783
2019-02-12	13.15	13.61	12.97	13.59	1427901
2019-02-13	13.59	13.68	13.40	13.56	743516
2019-02-14	13.41	13.61	13.20	13.52	1210723
2019-02-15	13.58	13.84	13.49	13.62	1116792
2019-02-19	13.60	14.32	13.54	14.13	2016950
2019-02-20	14.10	14.17	13.67	13.79	1920387
2019-02-21	13.80	13.98	13.72	13.85	1246155
2019-02-22	13.87	14.19	13.80	14.19	1194156
2019-02-25	14.26	14.52	13.99	13.99	1037068
2019-02-26	13.94	14.21	13.79	13.97	1454417
2019-02-27	13.95	14.01	13.60	13.73	1069366
2019-02-28	13.79	13.96	13.60	13.93	1150475
2019-03-01	14.24	14.95	13.93	14.03	3020785
2019-03-04	14.14	14.88	14.14	14.57	3338119
2019-03-05	14.51	14.64	13.80	13.81	1489420
2019-03-06	13.82	13.90	13.46	13.52	876836
2019-03-07	13.50	13.60	13.24	13.46	1047512
2019-03-08	13.32	13.65	13.32	13.64	842100
2019-03-11	13.62	13.91	13.62	13.79	611894
2019-03-12	13.79	13.97	13.63	13.79	596674
2019-03-13	13.91	14.02	13.58	13.60	581445
2019-03-14	13.60	13.74	13.43	13.58	654535
2019-03-15	13.64	13.87	13.46	13.51	1473838
2019-03-18	13.51	13.77	13.50	13.67	430610
2019-03-19	13.74	13.90	13.26	13.29	573580
2019-03-20	13.25	13.30	12.80	13.02	792935
2019-03-21	12.97	13.46	12.97	13.19	542411
2019-03-22	13.07	13.18	12.55	12.55	586716
2019-03-25	12.55	12.97	12.50	12.77	525229
2019-03-26	12.85	12.96	12.58	12.75	327572
2019-03-27	12.77	13.16	12.77	13.08	934622
2019-03-28	13.10	13.34	12.96	13.18	399488
2019-03-29	13.29	13.58	13.11	13.34	644442
2019-04-01	13.45	13.76	13.41	13.72	669154
2019-04-02	13.71	13.71	13.35	13.48	488760
2019-04-03	13.60	13.75	13.30	13.63	632673
2019-04-04	13.64	14.21	13.64	14.20	449146
2019-04-05	14.22	14.31	14.08	14.20	722402
2019-04-08	14.14	14.50	13.92	14.42	657903
2019-04-09	14.37	14.52	13.99	14.04	489105
2019-04-10	14.09	14.20	14.00	14.15	699084
2019-04-11	14.17	14.39	14.08	14.34	682968
2019-04-12	14.42	14.58	14.30	14.40	691447
2019-04-15	14.41	14.47	14.17	14.27	698559
2019-04-16	14.30	14.37	14.00	14.05	969346
2019-04-17	14.09	14.19	13.95	14.00	1035729
2019-04-18	13.97	14.19	13.88	14.09	545580
2019-04-22	14.00	14.07	13.46	13.54	716710
2019-04-23	13.54	14.16	13.43	13.95	1236339
2019-04-24	13.89	14.16	13.86	14.00	788703
2019-04-25	13.90	13.94	13.35	13.74	674138
2019-04-26	13.79	14.01	13.66	13.94	727206
2019-04-29	13.97	14.19	13.83	14.16	816706
2019-04-30	14.17	14.19	13.77	13.78	1184305
2019-05-01	13.85	14.67	13.85	14.35	2048269
2019-05-02	14.32	14.87	14.32	14.71	2013945
2019-05-03	15.05	16.89	15.05	16.79	3075955
2019-05-06	16.53	16.90	15.91	16.82	1567292
2019-05-07	16.52	16.84	16.31	16.70	1545465
2019-05-08	16.72	16.94	16.58	16.60	797949
2019-05-09	16.46	16.71	16.28	16.70	931345
2019-05-10	16.74	16.74	16.24	16.48	1670463
2019-05-13	16.09	16.26	15.71	15.81	1018554
2019-05-14	15.77	16.21	15.62	16.08	818879
2019-05-15	15.95	16.30	15.77	16.15	875703
2019-05-16	16.16	16.28	15.94	15.97	1628385
2019-05-17	15.81	16.16	15.79	15.82	861705
2019-05-20	15.68	15.79	15.38	15.40	864458
2019-05-21	15.60	15.94	14.99	15.94	1292424
2019-05-22	15.83	15.98	15.57	15.58	843571
2019-05-23	15.39	15.52	14.91	14.98	736751
2019-05-24	15.07	15.17	14.96	15.06	618485
2019-05-28	15.06	15.06	14.68	14.73	839621
2019-05-29	14.60	14.71	14.00	14.57	1398985
2019-05-30	14.59	14.81	14.34	14.42	888007
2019-05-31	14.18	14.33	14.00	14.08	700692
2019-06-03	14.03	14.39	13.73	14.13	1559684
2019-06-04	14.32	14.94	14.30	14.92	1441959
2019-06-05	14.98	15.10	14.64	14.79	717474
2019-06-06	14.82	14.91	14.42	14.69	1531459
2019-06-07	14.72	14.78	14.51	14.60	1423348
2019-06-10	14.69	15.08	14.69	14.88	910718
2019-06-11	15.07	15.07	14.59	14.75	1386948
2019-06-12	14.77	14.99	14.67	14.91	1036938
2019-06-13	15.00	15.42	14.96	15.35	872272
2019-06-14	15.31	15.65	15.31	15.43	600138
2019-06-17	15.45	15.47	15.13	15.23	472118
2019-06-18	15.37	15.74	15.13	15.31	663989
2019-06-19	15.35	15.40	15.01	15.31	706599
2019-06-20	15.44	15.72	15.36	15.71	816023
2019-06-21	15.64	15.78	15.10	15.25	948608
2019-06-24	15.25	15.53	15.14	15.37	749369
2019-06-25	15.43	15.50	15.15	15.42	1340262
2019-06-26	15.46	15.55	15.23	15.37	1061130
2019-06-27	15.45	16.28	15.39	16.25	1199924
2019-06-28	16.28	17.00	16.21	16.86	2957025
2019-07-01	17.11	17.19	16.73	16.96	931387
2019-07-02	16.94	16.99	16.73	16.98	538815
2019-07-03	17.04	17.15	16.79	16.96	360395
2019-07-05	16.84	17.00	16.71	16.97	876899
2019-07-08	17.02	17.22	16.90	17.01	681010
2019-07-09	16.89	17.05	16.61	16.75	754955
2019-07-10	16.87	17.00	16.66	16.84	821601
2019-07-11	16.83	17.02	16.67	16.90	885425
2019-07-12	17.01	17.22	16.85	17.01	1059685
2019-07-15	17.06	17.12	16.69	16.84	723052
2019-07-16	16.88	17.09	16.78	16.89	551104
2019-07-17	16.97	17.04	16.48	16.51	673927
2019-07-18	16.55	16.61	16.24	16.53	718000
2019-07-19	16.50	16.67	16.13	16.35	634831
2019-07-22	16.41	16.49	16.06	16.20	584415
2019-07-23	16.33	16.59	16.19	16.59	694116
2019-07-24	16.50	17.27	16.50	17.23	924412
2019-07-25	17.29	17.63	17.16	17.37	1231508
2019-07-26	17.32	17.48	17.11	17.34	757663
2019-07-29	17.38	17.55	16.74	16.87	951896
2019-07-30	16.78	17.37	16.72	17.35	1273726
2019-07-31	17.43	17.51	17.03	17.18	1463655
2019-08-01	17.18	17.51	16.74	16.80	1589983
2019-08-02	17.96	18.91	17.41	18.87	3616253
2019-08-05	18.88	19.25	18.58	18.90	2016690
2019-08-06	19.11	19.30	18.64	18.98	2055049
2019-08-07	18.67	19.66	18.56	19.63	2174174
2019-08-08	19.63	20.30	19.57	20.12	1894954
2019-08-09	20.12	20.27	19.82	20.15	1139553
2019-08-12	20.02	20.06	19.59	19.66	1084013
2019-08-13	19.54	19.84	19.17	19.21	1672239
2019-08-14	18.88	19.12	18.61	18.70	1488395
2019-08-15	18.78	18.95	18.48	18.72	865444
2019-08-16	18.86	19.06	18.72	18.93	970353
2019-08-19	19.19	19.39	19.13	19.14	671033
2019-08-20	19.06	19.32	19.03	19.12	752182
2019-08-21	19.22	19.68	19.19	19.61	1157522
2019-08-22	19.70	19.87	19.37	19.61	790818
2019-08-23	19.53	19.67	18.77	18.82	789962
2019-08-26	19.03	19.22	18.75	19.21	684335
2019-08-27	19.34	19.34	18.79	18.87	641492
2019-08-28	18.88	19.28	18.63	19.15	533623
2019-08-29	19.33	19.65	19.33	19.45	594695
2019-08-30	19.58	19.68	19.35	19.45	617437
2019-09-03	19.32	19.33	18.68	18.93	818350
2019-09-04	19.14	19.16	18.93	19.06	805161
2019-09-05	19.22	19.56	19.00	19.21	1044826
2019-09-06	19.30	19.47	19.04	19.07	733014
2019-09-09	19.13	19.76	19.07	19.43	1199625
2019-09-10	19.42	19.90	19.03	19.76	1247808
2019-09-11	19.80	20.02	19.60	19.95	1185743
2019-09-12	20.01	20.26	19.79	19.99	1053534
2019-09-13	20.11	20.52	20.09	20.19	954870
2019-09-16	20.15	20.36	19.97	20.23	1394356
2019-09-17	20.16	20.35	19.83	20.34	1119271
2019-09-18	20.46	20.65	20.25	20.49	1377997
2019-09-19	20.50	20.75	20.28	20.56	1048270
2019-09-20	20.48	20.67	20.15	20.26	1099304
2019-09-23	20.10	20.59	20.00	20.41	518550
2019-09-24	20.50	20.69	20.18	20.24	835306
2019-09-25	20.27	20.79	20.14	20.68	1185651
2019-09-26	20.57	20.70	20.44	20.55	474808
2019-09-27	20.60	20.75	20.27	20.39	830701
2019-09-30	20.46	20.70	20.34	20.58	1318680
2019-10-01	20.78	21.00	20.41	20.43	1387681
2019-10-02	20.20	20.35	19.80	20.27	844428
2019-10-03	20.14	20.27	19.61	20.11	798326
2019-10-04	20.11	20.57	20.11	20.50	745977
2019-10-07	20.44	20.51	20.26	20.30	501737
2019-10-08	20.13	20.56	20.01	20.40	552105
2019-10-09	20.48	21.06	20.48	20.80	1904869
2019-10-10	20.88	20.98	20.63	20.73	804713
2019-10-11	20.96	21.09	20.66	20.67	868719
2019-10-14	20.54	20.67	20.39	20.58	733059
2019-10-15	20.80	21.61	20.66	21.54	1609309
2019-10-16	22.00	22.59	21.69	22.44	2296162
2019-10-17	22.58	22.90	22.51	22.73	1849399
2019-10-18	22.74	23.30	22.65	22.89	1852828
2019-10-21	23.16	23.44	23.03	23.33	1887296
2019-10-22	23.47	23.50	23.04	23.05	1663927
2019-10-23	23.02	23.10	22.68	22.78	1373541
2019-10-24	22.85	22.85	22.56	22.70	1279461
2019-10-25	22.65	23.13	22.65	22.92	803026
2019-10-28	22.96	23.05	22.79	22.84	1043550
2019-10-29	22.76	22.99	22.66	22.87	990677
2019-10-30	22.91	22.97	21.80	22.36	1427707
2019-10-31	22.20	22.63	22.09	22.61	1507465
2019-11-01	23.50	24.67	23.35	24.30	2776835
2019-11-04	24.49	24.50	24.12	24.44	1769325
2019-11-05	24.64	24.78	23.40	23.80	1879102
2019-11-06	23.91	24.19	23.55	24.13	2048549
2019-11-07	24.21	24.28	23.47	23.56	1619820
2019-11-08	23.56	24.20	23.29	24.19	1612981
2019-11-11	24.11	24.43	23.82	24.36	1128126
2019-11-12	24.49	24.95	24.45	24.75	1430571
2019-11-13	24.61	24.96	24.41	24.76	1222602
2019-11-14	24.77	25.32	24.77	25.24	1202155
2019-11-15	25.40	25.55	24.95	25.05	1063721
2019-11-18	25.10	25.44	24.98	25.34	1276406
2019-11-19	25.36	25.65	25.36	25.38	1426837
2019-11-20	25.34	25.57	25.14	25.36	1048041
2019-11-21	25.65	25.65	24.73	24.86	1236307
2019-11-22	24.88	25.11	24.79	25.02	596118
2019-11-25	25.05	25.56	25.04	25.52	1006570
2019-11-26	25.63	25.99	25.58	25.72	999048
2019-11-27	25.89	26.06	25.78	25.90	747717
2019-11-29	25.86	25.88	25.40	25.41	391332
2019-12-02	25.46	25.46	25.04	25.14	918647
2019-12-03	24.82	25.30	24.64	25.18	834799
2019-12-04	25.41	25.56	25.13	25.22	1467250
2019-12-05	25.33	25.72	25.30	25.69	1467101
2019-12-06	25.87	26.00	25.15	25.30	1265798
2019-12-09	25.27	25.78	25.10	25.69	1149228
2019-12-10	25.79	25.79	25.54	25.67	714260
2019-12-11	25.66	25.98	25.61	25.92	882115
2019-12-12	25.87	26.07	25.29	25.30	880061
2019-12-13	25.36	25.65	25.13	25.36	1236172
2019-12-16	25.52	25.79	25.29	25.33	1030700
2019-12-17	25.37	25.85	25.37	25.54	1171473
2019-12-18	25.61	25.76	25.09	25.24	3018666
2019-12-19	25.19	25.29	24.71	24.84	1232585
2019-12-20	25.03	25.18	24.75	24.91	1644796
2019-12-23	25.11	25.25	24.89	24.94	843398
2019-12-24	24.90	25.45	24.81	25.43	325153
2019-12-26	25.23	25.51	25.01	25.39	818198
2019-12-27	25.49	25.63	25.19	25.45	666989
2019-12-30	25.51	25.57	25.06	25.43	603356
2019-12-31	25.36	25.66	25.31	25.41	735922
2020-01-02	25.59	25.65	25.07	25.41	1151452
2020-01-03	25.00	25.46	24.96	25.22	1019293
2020-01-06	25.48	25.77	25.09	25.74	1297004
2020-01-07	25.63	26.29	25.63	25.93	1049322
2020-01-08	26.00	26.62	25.94	26.19	963112
2020-01-09	26.29	26.58	26.20	26.29	853995
2020-01-10	26.38	26.62	26.10	26.37	804851
2020-01-13	26.51	26.94	26.51	26.79	1011211
2020-01-14	26.60	26.73	26.29	26.43	1117143
2020-01-15	26.45	27.12	26.41	27.11	1124450
2020-01-16	27.28	27.58	26.96	27.03	643112
2020-01-17	27.25	27.50	26.79	26.82	1268617
2020-01-21	26.85	27.23	26.72	27.13	1055148
2020-01-22	27.24	27.39	26.85	26.87	839197
2020-01-23	26.94	27.13	26.53	26.92	1395814
2020-01-24	27.01	27.22	26.14	26.35	785296
2020-01-27	25.79	26.74	25.65	26.48	1419612
2020-01-28	26.54	27.11	26.50	26.99	815061
2020-01-29	27.07	27.14	26.06	26.36	706039
2020-01-30	26.20	26.43	25.80	26.08	616166
2020-01-31	26.01	26.21	24.55	24.80	1676459
2020-02-03	24.95	25.29	24.56	24.65	1507520
2020-02-04	24.95	25.27	24.63	25.06	977591
2020-02-05	25.68	26.22	25.45	26.10	1141407
2020-02-06	26.15	26.26	25.10	25.11	986572
2020-02-07	25.06	25.19	24.36	24.53	721183
2020-02-10	24.48	25.15	24.46	25.11	957521
2020-02-11	25.17	25.69	25.08	25.61	1572659
2020-02-12	25.67	26.76	25.64	26.68	1428363
2020-02-13	26.64	27.82	26.57	27.70	1807900
2020-02-14	27.53	27.84	26.94	27.19	1200969
2020-02-18	27.15	27.52	26.88	27.27	963003
2020-02-19	27.49	28.38	27.49	27.96	1339901
2020-02-20	27.95	28.43	27.59	28.18	1857911
2020-02-21	26.43	28.30	24.35	26.69	3923305
2020-02-24	26.30	27.39	25.82	26.70	1739389
2020-02-25	26.79	26.79	24.66	24.72	2502320
2020-02-26	24.71	24.75	23.25	23.27	2013917
2020-02-27	22.71	24.20	22.41	22.99	1946327
2020-02-28	22.17	23.47	22.01	22.71	2870662
2020-03-02	23.24	24.19	22.82	24.17	1877506
2020-03-03	24.09	24.79	23.37	23.72	1710915
2020-03-04	24.26	25.80	24.07	25.64	1689807
2020-03-05	24.83	25.23	24.11	24.47	1555112
2020-03-06	23.53	23.70	21.41	22.08	1861297
2020-03-09	20.43	20.67	18.74	18.97	2120348
2020-03-10	19.84	20.75	19.18	20.67	2458041
2020-03-11	19.79	20.29	18.84	19.11	2156472
2020-03-12	17.08	17.84	14.71	14.76	2978546
2020-03-13	15.35	16.48	14.61	15.90	2590722
2020-03-16	9.80	14.29	9.00	12.20	2843438
2020-03-17	12.19	12.50	10.11	11.29	2906059
2020-03-18	10.29	10.85	9.67	10.65	2741551
2020-03-19	10.50	12.12	9.79	12.01	2262129
2020-03-20	12.37	12.66	11.25	11.40	3607435
2020-03-23	11.50	11.88	10.66	11.12	2038139
2020-03-24	12.00	13.80	11.94	13.72	1725341
2020-03-25	14.12	15.50	13.55	14.63	2087501
2020-03-26	14.96	15.74	13.76	14.18	2057937
2020-03-27	13.40	13.70	12.75	13.33	1529481
2020-03-30	13.30	13.44	12.51	12.86	1427980
2020-03-31	12.77	13.10	12.02	12.23	1951109
2020-04-01	11.53	12.07	11.23	11.48	1885879
2020-04-02	11.30	11.64	10.91	11.54	1674201
2020-04-03	11.48	11.78	10.58	10.91	1638254
2020-04-06	11.65	12.90	11.45	12.81	1616079
2020-04-07	13.70	14.39	13.45	13.59	2022158
2020-04-08	13.95	14.13	13.39	13.58	1755844
2020-04-09	14.10	15.09	13.61	15.04	1930885
2020-04-13	14.96	15.00	13.59	13.83	1056529
2020-04-14	14.53	14.69	14.01	14.14	1102629
2020-04-15	13.47	13.89	12.84	13.25	1211474
2020-04-16	13.38	13.38	12.49	12.95	1410459
2020-04-17	13.45	14.73	13.45	14.62	1304328
2020-04-20	13.97	14.40	13.63	13.94	1105554
2020-04-21	13.45	13.58	13.29	13.48	1096876
2020-04-22	13.89	13.94	13.33	13.46	971414
2020-04-23	13.58	14.23	13.54	13.96	717906
2020-04-24	14.11	14.84	13.82	14.73	1062943
2020-04-27	15.00	16.00	14.89	15.80	1193101
2020-04-28	16.61	17.63	16.14	17.30	2364653
2020-04-29	17.95	20.16	17.90	19.54	2178266
2020-04-30	18.86	19.22	17.98	18.35	2819028
2020-05-01	16.99	17.54	16.27	17.24	1681292
2020-05-04	16.73	17.32	16.50	16.84	1182016
2020-05-05	16.74	17.49	16.57	16.90	1145955
2020-05-06	17.00	17.20	16.20	16.21	1078437
2020-05-07	16.60	17.30	16.47	17.15	773887
2020-05-08	17.70	17.97	17.27	17.89	999703
2020-05-11	17.37	17.94	16.79	17.62	1323581
2020-05-12	17.76	17.89	16.50	16.54	1089183
2020-05-13	16.25	16.35	15.04	15.31	1586181
2020-05-14	14.74	15.73	14.29	15.70	927692
2020-05-15	15.66	16.19	15.56	16.09	1402251
2020-05-18	17.01	19.11	17.01	18.88	1570176
2020-05-19	18.64	18.64	17.70	17.71	1021037
2020-05-20	18.09	18.87	18.09	18.51	1039520
2020-05-21	18.59	18.85	18.33	18.44	750927
2020-05-22	18.54	19.21	18.28	19.18	840768
2020-05-26	20.00	21.10	19.78	20.56	1501471
2020-05-27	21.06	22.63	20.95	22.29	2137736
2020-05-28	22.48	22.49	20.57	20.66	1461816
2020-05-29	20.28	21.25	20.11	20.81	1025288
2020-06-01	20.92	21.85	20.69	21.50	1317874
2020-06-02	21.80	22.66	21.80	22.49	1348933
2020-06-03	23.00	23.11	22.18	22.25	1655798
2020-06-04	21.98	22.78	21.98	22.44	1001117
2020-06-05	22.91	24.25	22.91	23.54	1360456
2020-06-08	24.48	24.65	23.25	23.40	1356923
2020-06-09	22.66	23.03	22.07	22.71	869359
2020-06-10	22.57	22.88	21.67	22.69	1176846
2020-06-11	20.88	21.77	20.28	20.67	1341986
2020-06-12	22.10	22.17	20.13	20.99	1019252
2020-06-15	20.00	22.75	20.00	22.74	1064544
2020-06-16	23.64	23.85	22.26	23.05	925487
2020-06-17	23.25	23.25	22.21	22.26	488863
2020-06-18	22.66	22.94	22.02	22.11	529986
2020-06-19	22.53	22.57	21.31	21.58	1009097
2020-06-22	21.32	21.72	20.94	21.70	970121
2020-06-23	22.08	22.27	21.44	21.70	666748
2020-06-24	21.26	21.83	19.90	20.66	825446
2020-06-25	20.31	20.76	19.58	20.31	1126314
2020-06-26	20.17	20.30	19.34	19.35	1617497
2020-06-29	19.68	20.76	19.50	20.46	991845
2020-06-30	20.38	21.00	20.06	20.70	961845
2020-07-01	20.84	20.91	19.67	19.73	844921
2020-07-02	20.25	21.00	19.98	20.07	694772
2020-07-06	20.62	20.94	20.05	20.44	568846
2020-07-07	20.27	20.39	19.71	19.84	694559
2020-07-08	20.08	21.11	19.96	20.86	1132864
2020-07-09	20.83	21.14	19.52	19.59	1034386
2020-07-10	19.66	20.13	19.03	19.91	820300
2020-07-13	20.25	20.40	19.28	19.34	835566
2020-07-14	19.27	20.82	19.11	20.72	1100408
2020-07-15	21.21	22.33	21.11	22.02	1188924
2020-07-16	21.98	22.41	21.68	22.35	908380
2020-07-17	22.28	22.46	21.93	22.05	515597
2020-07-20	21.86	22.17	21.62	21.90	394482
2020-07-21	22.39	22.53	21.96	22.27	751507
2020-07-22	22.11	23.54	22.04	23.29	788559
2020-07-23	23.41	24.00	22.94	23.26	1020533
2020-07-24	23.14	23.48	22.67	23.10	737465
2020-07-27	23.07	23.86	23.01	23.81	915753
2020-07-28	23.77	23.88	22.51	22.56	1482857
2020-07-29	22.84	23.76	22.70	23.70	970457
2020-07-30	23.39	23.55	22.52	23.43	964301
2020-07-31	25.46	26.00	22.62	23.69	2598984
2020-08-03	25.01	27.43	24.73	27.27	2529727
2020-08-04	26.68	26.98	26.07	26.22	1429151
2020-08-05	26.64	26.86	26.41	26.53	1316006
2020-08-06	26.47	26.72	26.31	26.49	966839
2020-08-07	26.33	26.96	26.33	26.92	918818
2020-08-10	27.10	28.11	27.07	27.78	1286567
2020-08-11	28.28	28.38	26.83	27.06	1529077
2020-08-12	30.84	31.18	29.15	30.36	7464996
2020-08-13	30.36	31.98	30.13	31.38	6956246
2020-08-14	31.09	31.69	29.91	30.27	20624142
2020-08-17	30.30	30.92	29.82	30.02	2805009
2020-08-18	30.04	30.23	29.24	29.49	2158977
2020-08-19	29.39	29.58	28.72	28.81	1494043
2020-08-20	28.51	28.68	27.95	28.17	1724586
2020-08-21	28.10	28.64	27.95	28.62	1297746
2020-08-24	29.02	29.29	27.75	28.13	1425152
2020-08-25	28.86	28.86	27.63	28.03	747871
2020-08-26	28.02	28.19	27.65	27.91	666950
2020-08-27	30.00	30.77	28.96	30.24	11569467
2020-08-28	31.21	32.47	30.89	31.67	8813942
2020-08-31	31.48	31.74	30.48	30.62	3599542
2020-09-01	30.37	31.27	30.01	30.98	3612287
2020-09-02	31.05	31.56	30.08	31.52	3015711
2020-09-03	30.85	31.24	29.91	30.16	3582191
2020-09-04	30.66	30.70	28.44	30.02	3040086
2020-09-08	29.43	31.24	29.00	30.02	3347571
2020-09-09	30.11	31.24	29.92	30.92	2680165
2020-09-10	31.15	31.85	30.95	31.22	5509609
2020-09-11	31.38	32.10	31.15	31.90	3014778
2020-09-14	32.25	33.00	31.85	32.85	2454212
2020-09-15	33.05	33.17	32.49	32.58	2062381
2020-09-16	33.05	33.45	32.41	33.17	3125777
2020-09-17	32.43	33.11	31.95	32.28	3866874
2020-09-18	32.46	32.55	31.11	31.71	4349736
2020-09-21	30.63	30.90	29.47	30.05	3043610
2020-09-22	30.22	30.88	29.73	30.83	1760232
2020-09-23	30.85	31.01	29.33	29.60	2215102
2020-09-24	29.60	30.80	29.26	30.03	1416989
2020-09-25	29.65	30.75	29.58	30.59	1449996
2020-09-28	31.44	32.38	31.32	32.30	1937778
2020-09-29	32.26	32.52	31.95	32.00	1381030
2020-09-30	32.23	33.21	32.15	32.62	2241675
2020-10-01	32.96	33.28	32.48	33.16	2146083
2020-10-02	32.20	33.88	32.20	33.69	2652644
2020-10-05	34.15	34.42	32.83	33.39	2367199
2020-10-06	33.41	34.36	33.26	33.42	2752528
2020-10-07	34.19	34.38	33.46	33.84	1354641
2020-10-08	34.31	34.40	33.36	33.87	1123628
2020-10-09	34.33	34.49	33.48	34.00	1190455
2020-10-12	34.40	34.67	34.04	34.54	1073538
2020-10-13	34.31	34.53	33.66	34.18	1353234
2020-10-14	34.38	34.69	33.83	33.91	620590
2020-10-15	33.40	34.42	33.00	34.18	1219958
2020-10-16	34.28	34.46	33.43	33.50	1118577
2020-10-19	33.62	33.90	32.54	32.68	1258376
2020-10-20	32.75	34.49	32.68	33.67	1808595
2020-10-21	33.57	34.06	32.46	32.55	979738
2020-10-22	32.75	32.90	31.59	32.25	1447674
2020-10-23	32.61	33.07	32.06	32.66	1166518
2020-10-26	31.82	32.13	31.07	31.69	1373171
2020-10-27	31.49	32.18	30.94	31.35	1806703
2020-10-28	30.21	31.39	30.15	30.51	1478854
2020-10-29	30.40	30.62	29.73	30.01	1843486
2020-10-30	32.00	32.97	30.05	30.30	4407926
2020-11-02	31.21	32.93	30.78	32.67	3261862
2020-11-03	34.22	34.22	31.73	32.68	2203172
2020-11-04	32.44	34.49	32.31	34.10	1766175
2020-11-05	34.70	36.07	34.49	34.65	2290553
2020-11-06	34.65	34.77	33.64	34.09	4163314
2020-11-09	35.86	36.88	32.14	32.21	3532351
2020-11-10	33.23	34.14	32.47	33.80	2275660
2020-11-11	33.99	34.44	33.24	34.38	1733895
2020-11-12	34.16	34.70	33.49	33.83	1172958
2020-11-13	34.17	35.02	33.92	34.84	1415263
2020-11-16	36.02	36.24	35.15	35.86	1568447
2020-11-17	35.25	36.19	35.04	35.81	1901537
2020-11-18	34.58	36.46	34.58	36.05	1426257
2020-11-19	36.00	36.85	35.59	36.74	1315958
2020-11-20	36.49	36.50	35.45	35.76	1755132
2020-11-23	36.08	37.15	35.95	36.78	1410784
2020-11-24	37.10	37.26	36.11	37.09	1792438
2020-11-25	37.13	37.52	36.54	37.33	1256579
2020-11-27	37.30	38.09	37.25	37.93	920907
2020-11-30	37.81	38.09	36.68	37.41	2513322
2020-12-01	38.40	38.48	35.72	35.93	1903764
2020-12-02	35.66	35.97	34.71	35.23	1755526
2020-12-03	35.23	36.33	34.90	35.93	1061275
2020-12-04	35.95	36.22	34.42	35.30	2201699
2020-12-07	35.74	37.34	35.24	37.00	1668154
2020-12-08	36.76	36.97	35.21	35.30	1889903
2020-12-09	35.50	36.20	35.11	35.48	1450781
2020-12-10	35.10	36.10	34.76	36.03	1013962
2020-12-11	35.84	36.08	35.30	35.77	1139791
2020-12-14	36.04	36.39	35.40	35.44	1467099
2020-12-15	35.75	36.64	35.32	36.40	2375958
2020-12-16	36.68	36.77	35.45	35.78	1272612
2020-12-17	36.39	38.28	36.10	38.17	1619674
2020-12-18	38.81	39.94	37.96	39.44	3017417
2020-12-21	38.39	40.76	38.28	40.73	2322784
2020-12-22	40.83	41.14	40.06	41.05	1754496
2020-12-23	41.22	41.73	40.62	41.56	1667558
2020-12-24	41.60	42.28	41.36	42.27	716782
2020-12-28	42.78	42.78	41.36	41.92	2140788
2020-12-29	41.95	42.49	40.78	41.91	3133441
2020-12-30	42.09	42.84	41.74	42.28	2374719
2020-12-31	42.12	42.30	40.52	40.81	14720960
2021-01-04	41.25	41.57	38.70	39.83	2913840
2021-01-05	39.53	40.34	39.04	39.70	3872926
2021-01-06	39.70	40.98	38.37	40.94	4651662
2021-01-07	41.30	42.45	40.21	42.39	2439487
2021-01-08	42.47	42.55	40.07	40.17	3452813
2021-01-11	39.64	40.38	39.31	39.63	2163982
2021-01-12	39.65	39.89	39.05	39.50	2707689
2021-01-13	39.90	40.07	38.50	38.60	2091115
2021-01-14	39.23	40.50	39.17	40.25	3061432
2021-01-15	39.91	41.63	39.65	40.87	3652836
2021-01-19	41.14	41.47	40.26	40.40	2610529
2021-01-20	40.66	41.50	40.16	41.47	3935242
2021-01-21	41.60	43.48	41.47	42.60	2746237
2021-01-22	42.24	42.94	41.62	42.88	2545552
2021-01-25	42.82	43.15	40.78	41.93	1868906
2021-01-26	42.28	42.47	40.23	40.36	1654100
2021-01-27	39.43	39.64	37.66	37.94	2623618
2021-01-28	38.37	39.27	37.79	38.89	2139921
2021-01-29	39.06	39.24	37.46	38.25	1972918
2021-02-01	38.63	39.54	37.74	39.42	1510688
2021-02-02	40.14	40.24	39.03	39.96	1122919
2021-02-03	39.81	40.87	39.51	40.37	1469170
2021-02-04	40.28	41.60	40.09	41.55	1479666
2021-02-05	41.96	42.63	41.40	42.59	1988715
2021-02-08	42.86	43.77	42.55	43.41	1995488
2021-02-09	43.26	43.99	42.61	43.49	1719878
2021-02-10	43.58	43.83	42.12	42.69	1324503
2021-02-11	43.15	43.49	42.42	43.42	1445985
2021-02-12	43.08	44.13	42.85	43.42	1151910
2021-02-16	43.96	43.96	41.50	41.71	1473520
2021-02-17	41.41	41.66	40.64	41.22	1335176
2021-02-18	40.96	41.27	39.70	40.05	2050758
2021-02-19	40.50	41.62	40.16	40.91	1698829
2021-02-22	40.74	42.09	40.22	41.38	1689923
2021-02-23	41.09	42.08	39.20	41.73	1722207
2021-02-24	41.89	42.54	40.87	42.40	2676841
2021-02-25	42.13	42.26	40.23	40.61	2006499
2021-02-26	41.18	44.71	40.68	43.27	3564383
2021-03-01	44.63	45.92	43.27	44.84	2637067
2021-03-02	44.62	44.62	43.44	43.71	2204633
2021-03-03	43.95	44.24	42.55	43.25	2025912
2021-03-04	43.09	43.39	41.10	42.32	2532193
2021-03-05	42.74	43.66	40.55	43.52	2764003
2021-03-08	43.82	44.75	43.33	44.33	2071508
2021-03-09	45.06	45.46	44.64	44.82	1428157
2021-03-10	45.50	47.31	45.11	47.08	2008261
2021-03-11	47.40	47.50	46.20	47.05	1608828
2021-03-12	46.52	47.44	46.23	46.74	1660175
2021-03-15	46.87	47.26	45.51	47.03	2205394
2021-03-16	46.65	47.07	45.35	45.80	1481875
2021-03-17	45.74	47.74	45.24	47.50	2475443
2021-03-18	47.25	47.60	45.64	45.68	1386118
2021-03-19	45.79	46.35	44.27	45.90	5608188
2021-03-22	46.06	46.34	44.44	44.87	1639575
2021-03-23	44.35	44.40	42.11	42.28	3385172
2021-03-24	42.85	44.27	42.36	42.37	2604860
2021-03-25	42.01	44.35	41.10	44.05	1810791
2021-03-26	44.77	46.69	43.75	46.62	2628638
2021-03-29	46.94	46.94	44.32	44.76	1869948
2021-03-30	44.64	45.94	44.34	45.91	1223518
2021-03-31	46.26	47.01	46.00	46.37	1933070
2021-04-01	46.76	48.06	46.68	47.37	2863577
2021-04-05	48.71	49.04	47.14	47.59	1481635
2021-04-06	48.03	48.38	47.36	48.05	1316617
2021-04-07	48.10	48.22	46.77	46.95	1720120
2021-04-08	47.25	47.50	46.26	47.34	977352
2021-04-09	47.18	48.81	47.12	48.60	1428896
2021-04-12	48.90	49.62	48.25	49.30	1715008
2021-04-13	49.19	49.34	47.40	48.32	1338459
2021-04-14	48.24	48.89	47.70	47.82	2180603
2021-04-15	48.06	48.88	48.06	48.50	1634530
2021-04-16	49.22	50.19	49.04	49.81	2575229
2021-04-19	50.00	50.48	49.03	49.81	1900592
2021-04-20	49.47	49.97	46.98	47.71	1907355
2021-04-21	47.47	48.41	47.30	48.17	1537036
2021-04-22	48.44	48.96	47.23	47.76	1977178
2021-04-23	48.16	49.13	47.78	48.77	1373924
2021-04-26	49.19	49.83	49.02	49.60	1791132
2021-04-27	49.87	50.83	49.53	49.96	1338073
2021-04-28	49.81	49.87	48.85	49.05	1126526
2021-04-29	49.95	50.51	49.14	49.97	1587948
2021-04-30	49.52	49.97	48.39	48.67	1991955
2021-05-03	49.35	49.81	48.88	49.30	2009958
2021-05-04	48.77	49.48	48.24	48.81	2182563
2021-05-05	48.71	49.33	47.68	49.06	2406497
2021-05-06	52.00	52.91	49.92	52.00	4275733
2021-05-07	52.36	52.88	50.97	52.36	3075965
2021-05-10	53.15	53.99	52.23	52.30	3310273
2021-05-11	50.76	51.38	49.17	50.40	2970459
2021-05-12	49.71	49.87	46.41	46.64	4432826
2021-05-13	47.00	48.62	46.73	47.96	3238737
2021-05-14	48.50	48.86	47.37	47.93	3634969
2021-05-17	47.63	48.05	46.13	47.95	2358836
2021-05-18	48.16	48.44	45.76	45.85	3141568
2021-05-19	44.93	45.40	43.70	44.62	4142821
2021-05-20	44.95	45.02	44.01	44.78	2245713
2021-05-21	45.32	46.09	43.92	43.96	2700825
2021-05-24	44.56	44.88	44.06	44.48	1996088
2021-05-25	44.70	46.14	44.61	44.86	2614294
2021-05-26	44.97	45.57	44.40	45.17	1745133
2021-05-27	45.79	46.00	45.00	45.15	2169545
2021-05-28	45.35	45.46	43.74	44.54	1852470
2021-06-01	44.98	45.43	44.24	44.47	1980022
2021-06-02	44.50	44.60	42.67	42.88	3349336
2021-06-03	42.52	42.77	41.75	42.25	3256353
2021-06-04	42.52	43.32	41.95	42.70	2516711
2021-06-07	42.79	42.88	41.89	41.93	2030475
2021-06-08	41.82	42.43	41.23	42.26	3719121
2021-06-09	43.19	44.36	42.95	43.76	5802773
2021-06-10	43.59	43.82	42.31	42.68	6613106
2021-06-11	43.09	44.13	43.08	43.86	3052787
2021-06-14	43.74	43.89	41.92	42.61	4493447
2021-06-15	42.50	43.67	42.35	43.36	2732130
2021-06-16	42.96	43.65	42.51	43.33	2540060
2021-06-17	43.27	44.07	42.11	43.03	2679278
2021-06-18	41.96	43.33	41.96	42.22	3800241
2021-06-21	42.77	43.95	42.38	43.88	2939540
2021-06-22	43.91	44.50	43.22	44.43	2977966
2021-06-23	44.36	44.63	43.70	44.15	1957320
2021-06-24	44.71	44.90	43.93	44.84	2645630
2021-06-25	44.84	45.86	44.61	45.21	29315108
2021-06-28	45.56	45.67	45.10	45.24	3753125
2021-06-29	45.28	45.46	42.50	42.57	4612802
2021-06-30	42.68	43.03	41.75	42.66	4055541
2021-07-01	42.73	43.94	42.55	43.68	3050213
2021-07-02	43.70	43.84	43.16	43.26	1415322
2021-07-06	43.05	43.09	41.06	42.17	3324005
2021-07-07	41.96	43.10	41.65	43.01	2606332
2021-07-08	41.38	42.49	40.93	41.75	3805555
2021-07-09	42.45	42.87	42.26	42.77	2607569
2021-07-12	42.62	43.90	42.58	43.75	1991835
2021-07-13	43.47	43.59	42.08	42.33	2021537
2021-07-14	42.50	42.93	41.47	41.95	2649082
2021-07-15	41.68	42.68	41.62	41.84	2222186
2021-07-16	41.56	42.07	40.88	40.98	2113132
2021-07-19	39.87	41.02	39.24	40.47	2609989
2021-07-20	40.43	42.27	40.24	41.99	2706020
2021-07-21	43.41	45.29	43.41	44.94	5515069
2021-07-22	44.52	44.85	43.87	44.55	2224224
2021-07-23	44.93	45.69	44.55	45.36	1750359
2021-07-26	45.51	45.57	43.66	44.01	2340895
2021-07-27	44.13	44.36	43.31	44.20	1193578
2021-07-28	44.26	44.86	43.01	44.12	1132226
2021-07-29	44.66	45.64	44.45	44.94	1684114
2021-07-30	44.58	45.40	44.45	44.50	1445265
2021-08-02	44.53	45.60	44.22	44.45	2046878
2021-08-03	44.77	46.00	43.73	45.86	2231204
2021-08-04	45.37	47.00	45.26	45.95	2957744
2021-08-05	47.26	48.90	47.00	47.33	3786842
2021-08-06	48.02	48.15	46.90	47.29	1910868
2021-08-09	47.29	48.21	46.75	47.50	2050616
2021-08-10	47.62	49.47	47.45	48.79	2001905
2021-08-11	48.82	50.31	48.36	50.24	2382020
2021-08-12	52.00	52.72	51.21	51.90	4438453
2021-08-13	51.50	52.26	51.16	51.76	2061827
2021-08-16	51.57	52.04	50.58	51.58	2211577
2021-08-17	50.78	51.02	49.10	49.70	3816869
2021-08-18	49.24	50.15	49.13	49.22	2683071
2021-08-19	48.25	49.41	47.87	48.43	2849747
2021-08-20	48.24	49.25	47.91	49.11	1786129
2021-08-23	49.50	50.26	49.01	50.17	1663396
2021-08-24	50.41	51.90	50.41	51.14	2378363
2021-08-25	51.25	53.13	51.01	52.39	2212156
2021-08-26	52.41	52.84	51.54	51.75	1887766
2021-08-27	51.60	53.74	51.60	53.25	1988630
2021-08-30	53.56	53.96	52.64	53.42	1822306
2021-08-31	53.45	53.90	52.82	53.29	2046935
2021-09-01	53.54	54.07	52.59	53.59	2190657
2021-09-02	54.17	55.17	54.16	54.61	1837102
2021-09-03	54.22	54.73	53.72	54.49	1360001
2021-09-07	54.74	54.91	54.17	54.33	1408693
2021-09-08	53.95	54.65	53.69	54.13	1572116
2021-09-09	54.15	54.92	54.01	54.37	1367482
2021-09-10	54.74	55.00	53.41	53.47	1938435
2021-09-13	54.44	54.49	53.23	53.54	2479102
2021-09-14	53.38	53.45	52.05	52.31	1779259
2021-09-15	52.15	53.49	51.68	53.12	2430402
2021-09-16	52.92	53.39	52.42	52.80	1843483
2021-09-17	52.81	53.48	52.42	52.82	3156179
2021-09-20	51.00	52.09	50.59	52.02	1788269
2021-09-21	52.21	52.92	51.52	52.40	1369773
2021-09-22	52.99	54.69	52.83	53.96	2739446
2021-09-23	53.91	55.05	53.84	54.26	1868599
2021-09-24	54.18	54.55	53.89	54.16	1313619
2021-09-27	53.98	55.54	53.91	54.90	1924785
2021-09-28	54.36	54.75	53.53	53.94	1739456
2021-09-29	54.40	54.79	53.73	53.92	1439717
2021-09-30	53.98	54.15	51.72	51.74	2446995
2021-10-01	52.00	53.46	51.64	52.96	1929501
2021-10-04	52.72	53.17	52.27	52.58	1950837
2021-10-05	52.67	53.68	52.03	52.73	1482868
2021-10-06	52.31	53.34	51.33	53.14	1258766
2021-10-07	53.68	55.50	53.68	54.75	1454971
2021-10-08	54.84	55.98	54.45	55.09	1568893
2021-10-11	55.11	56.00	55.09	55.20	1095243
2021-10-12	55.32	56.31	55.10	55.45	1641555
2021-10-13	55.99	56.61	55.50	56.42	1392528
2021-10-14	57.00	57.81	56.45	56.81	2031168
2021-10-15	57.54	57.93	56.93	57.07	1886506
2021-10-18	57.15	58.23	56.77	57.82	1743056
2021-10-19	57.83	58.25	57.22	57.52	1401195
2021-10-20	57.80	58.81	57.24	58.29	1318607
2021-10-21	57.86	58.90	57.74	58.55	1287245
2021-10-22	58.62	59.56	58.38	58.89	1409123
2021-10-25	58.99	60.18	58.84	60.14	1871026
2021-10-26	60.14	60.51	58.26	58.76	2019538
2021-10-27	59.31	59.59	56.64	57.04	1861153
2021-10-28	57.33	58.47	57.12	58.24	1580581
2021-10-29	58.08	58.48	57.78	58.27	1462209
2021-11-01	58.56	59.28	57.45	58.54	1639457
2021-11-02	58.47	58.71	57.05	58.20	1698282
2021-11-03	58.00	60.46	57.75	60.26	3574681
2021-11-04	66.97	68.00	64.59	65.40	5254107
2021-11-05	67.96	68.92	66.68	67.24	3217492
2021-11-08	68.46	68.91	66.53	66.84	2281886
2021-11-09	67.61	68.45	67.01	67.68	2177588
2021-11-10	67.01	68.28	66.28	66.92	1784157
2021-11-11	67.02	68.39	66.90	67.46	1221460
2021-11-12	68.00	68.36	67.43	68.00	1416194
2021-11-15	68.90	68.90	66.68	67.00	2020045
2021-11-16	67.53	69.38	67.17	69.00	3213576
2021-11-17	68.64	69.59	67.92	69.25	1733684
2021-11-18	72.08	72.08	69.61	71.19	3206179
2021-11-19	70.60	72.07	70.16	70.24	2699344
2021-11-22	71.39	73.36	70.97	71.80	2560688
2021-11-23	71.02	73.37	70.68	73.35	2213475
2021-11-24	73.00	74.15	72.82	73.71	1932841
2021-11-26	71.68	72.77	70.93	71.43	2197409
2021-11-29	72.96	73.33	71.43	71.85	2435120
2021-11-30	71.25	71.50	68.77	69.44	2764178
2021-12-01	71.55	73.03	70.14	70.22	2536007
2021-12-02	70.18	74.20	70.18	73.32	2631660
2021-12-03	73.78	74.41	70.49	71.11	3087838
2021-12-06	72.20	74.47	71.74	73.38	2856623
2021-12-07	77.04	80.95	75.76	76.00	5495481
2021-12-08	78.42	79.02	75.94	76.48	3587621
2021-12-09	76.51	79.00	75.85	77.75	2943817
2021-12-10	78.13	79.68	77.93	79.57	3218059
2021-12-13	80.13	80.22	77.09	77.44	3203120
2021-12-14	76.17	77.63	75.52	76.64	2879977
2021-12-15	76.94	78.36	75.82	78.26	2838468
2021-12-16	79.00	79.15	76.88	77.25	2466838
2021-12-17	76.17	77.62	75.68	76.83	8234062
2021-12-20	75.49	75.61	72.60	75.13	3020866
2021-12-21	76.03	78.69	76.03	78.69	2774235
2021-12-22	78.69	81.43	78.51	81.06	2502055
2021-12-23	81.20	82.90	80.89	82.15	2384714
2021-12-27	82.73	84.43	82.50	84.31	2563233
2021-12-28	84.00	85.08	83.96	84.46	1885353
2021-12-29	84.46	85.30	83.72	85.05	2321824
2021-12-30	85.05	85.77	83.81	84.05	1576111
2021-12-31	84.29	86.20	84.20	85.71	1449939
2022-01-03	86.20	86.48	82.69	83.49	2984712
2022-01-04	84.36	85.55	83.80	85.42	2344806
2022-01-05	86.18	86.45	82.04	82.40	3458745
2022-01-06	83.09	83.09	80.52	82.46	4030694
2022-01-07	82.50	82.93	77.69	78.63	3729197
2022-01-10	77.45	79.07	76.06	79.01	2863448
2022-01-11	79.41	80.56	77.43	80.49	2915807
2022-01-12	81.50	82.97	80.50	81.18	2119687
2022-01-13	81.60	83.36	80.21	80.58	1933920
2022-01-14	78.87	80.40	77.22	78.68	2017961
2022-01-18	77.23	77.74	75.56	75.95	2468895
2022-01-19	76.19	76.89	72.55	72.63	3122140
2022-01-20	73.77	74.17	69.53	69.74	3144196
2022-01-21	69.00	70.31	66.87	67.00	3731031
2022-01-24	64.97	70.16	63.90	69.80	3403859
2022-01-25	67.92	69.28	67.12	67.75	2257369
2022-01-26	69.21	70.37	65.05	65.80	3039696
2022-01-27	66.98	67.43	64.14	64.19	2923888
2022-01-28	64.43	66.43	63.20	66.36	2274793
2022-01-31	66.07	68.04	65.77	67.99	2596013
2022-02-01	68.71	70.38	67.47	70.10	2765223
2022-02-02	70.46	72.02	70.07	71.55	2959738
2022-02-03	70.49	71.34	69.11	69.49	1781012
2022-02-04	68.85	69.64	65.79	66.81	3069434
2022-02-07	67.19	68.75	66.89	67.52	1552660
2022-02-08	67.78	70.55	67.70	70.07	1916898
2022-02-09	71.34	72.96	70.58	71.48	2130934
2022-02-10	69.94	72.00	68.55	69.03	2479494
2022-02-11	69.71	70.94	67.61	68.38	1947519
2022-02-14	68.10	70.50	68.10	68.78	1790247
2022-02-15	69.80	71.66	69.55	71.34	1411710
2022-02-16	70.67	71.58	69.78	71.17	1370900
2022-02-17	70.75	71.40	68.90	69.05	1734394
2022-02-18	70.83	72.95	70.25	71.72	2184465
2022-02-22	70.83	71.58	68.33	69.36	2321555
2022-02-23	70.12	70.66	66.17	66.62	2541246
2022-02-24	64.13	69.67	63.56	69.54	2341155
2022-02-25	69.76	72.88	69.05	72.72	1877824
2022-02-28	71.36	74.76	71.34	74.42	3075885
2022-03-01	76.50	77.92	71.77	73.05	3322520
2022-03-02	74.51	77.72	73.75	77.27	3180194
2022-03-03	77.76	78.49	74.52	74.87	2769109
2022-03-04	74.30	74.91	72.59	74.11	2749656
2022-03-07	73.58	73.96	67.65	67.92	3136747
2022-03-08	68.65	72.22	67.49	70.57	3530930
2022-03-09	73.04	74.62	72.19	73.85	2468404
2022-03-10	72.36	75.02	72.09	74.66	2511287
2022-03-11	75.33	76.37	73.91	74.33	1516741
2022-03-14	74.14	74.93	68.64	70.01	3471949
2022-03-15	70.85	73.56	70.21	73.36	2493160
2022-03-16	74.00	75.91	71.96	75.27	2474294
2022-03-17	74.87	77.13	74.24	76.90	1470471
2022-03-18	75.90	78.60	75.24	78.29	3071424
2022-03-21	78.01	78.49	75.43	76.36	1563679
2022-03-22	76.56	77.65	75.33	76.30	1781261
2022-03-23	75.18	75.72	73.46	73.49	1397517
2022-03-24	73.10	73.15	69.19	69.53	3346536
2022-03-25	69.38	70.14	66.41	67.96	3018762
2022-03-28	68.29	69.52	66.95	69.33	2771258
2022-03-29	70.58	72.99	70.43	71.85	2176844
2022-03-30	71.02	71.43	67.46	67.95	2117905
2022-03-31	67.92	68.09	64.53	64.54	3685868
2022-04-01	65.34	66.48	63.83	64.20	3169959
2022-04-04	64.28	65.44	63.43	64.92	2513090
2022-04-05	64.46	65.37	62.46	62.64	2817662
2022-04-06	60.90	61.37	59.62	59.94	4506042
2022-04-07	58.76	60.46	58.60	59.87	3232638
2022-04-08	59.93	62.01	59.53	59.86	2186375
2022-04-11	59.10	62.39	58.80	60.76	2621233
2022-04-12	62.00	63.99	59.81	60.33	2377382
2022-04-13	60.64	62.66	60.32	62.11	1764246
2022-04-14	62.47	63.33	61.11	61.16	1798335
2022-04-18	61.00	62.04	60.19	60.80	2578153
2022-04-19	60.71	64.29	60.71	63.63	3263774
2022-04-20	64.46	65.71	64.24	64.99	3640955
2022-04-21	66.25	66.83	62.12	62.39	2599108
2022-04-22	62.52	63.30	61.12	61.41	1591600
2022-04-25	60.97	66.09	60.58	65.85	3144087
2022-04-26	65.19	66.04	60.80	61.36	2797103
2022-04-27	61.43	62.21	59.32	60.42	1879277
2022-04-28	60.70	64.52	59.96	63.97	2063869
2022-04-29	63.32	64.58	61.36	61.57	1847269
2022-05-02	61.74	63.36	60.59	63.28	2049393
2022-05-03	63.23	65.07	62.56	64.83	2516534
2022-05-04	65.21	68.92	64.19	68.61	2424782
2022-05-05	67.26	68.51	64.84	65.91	2473120
2022-05-06	65.15	65.66	62.64	65.09	2629468
2022-05-09	63.64	66.48	63.11	64.75	2967828
2022-05-10	69.15	71.60	64.49	65.13	4515482
2022-05-11	65.33	68.00	62.92	62.99	2903044
2022-05-12	62.47	65.01	61.50	64.00	3544379
2022-05-13	64.89	69.15	64.89	66.89	3549805
2022-05-16	67.28	67.78	64.15	66.72	3150714
2022-05-17	68.38	69.31	65.49	68.36	3281867
2022-05-18	67.27	67.51	62.77	62.99	3478783
2022-05-19	62.48	64.55	62.12	62.71	3038320
2022-05-20	63.75	63.98	58.67	60.82	4469645
2022-05-23	61.18	63.16	60.22	62.50	2477246
2022-05-24	62.01	62.29	57.21	59.04	3996310
2022-05-25	58.70	62.68	58.65	62.24	2681858
2022-05-26	62.91	66.58	62.88	66.27	2025110
2022-05-27	67.15	68.00	65.56	66.76	1909104
2022-05-31	66.37	66.47	64.53	65.09	2834300
2022-06-01	65.80	66.20	62.71	63.81	2077694
2022-06-02	63.88	65.92	63.84	65.87	1753371
2022-06-03	64.60	66.12	64.07	65.80	1745332
2022-06-06	66.28	67.79	65.41	66.57	2224839
2022-06-07	65.66	67.69	65.31	67.66	1483411
2022-06-08	67.33	67.62	65.03	65.52	1661566
2022-06-09	65.00	66.85	64.62	65.17	2050714
2022-06-10	64.00	64.15	60.01	60.17	2973614
2022-06-13	57.33	58.23	55.27	55.47	3864717
2022-06-14	55.77	57.34	54.44	55.10	3907533
2022-06-15	55.98	56.75	53.77	55.46	4300160
2022-06-16	53.15	54.41	49.92	50.48	4546609
2022-06-17	50.66	51.27	49.18	50.48	7775127
2022-06-21	51.60	52.58	50.36	50.90	3881834
2022-06-22	49.05	51.20	48.91	50.02	5205425
2022-06-23	50.07	51.77	49.91	51.12	2686156
2022-06-24	51.67	54.45	51.67	52.80	3870800
2022-06-27	53.00	54.53	52.78	53.44	2963823
2022-06-28	53.64	54.79	52.57	52.65	2361083
2022-06-29	52.67	53.52	51.89	52.67	2114312
2022-06-30	51.74	54.58	51.37	53.70	3091620
2022-07-01	53.89	57.74	53.70	57.46	3419546
2022-07-05	56.10	58.70	55.90	58.69	2625970
2022-07-06	58.67	59.84	56.90	58.86	2950007
2022-07-07	59.31	60.79	58.72	60.52	2783239
2022-07-08	60.77	61.11	59.73	60.74	2111636
2022-07-11	60.02	61.38	59.82	59.98	1548559
2022-07-12	59.91	62.66	59.91	62.51	3046691
2022-07-13	61.18	63.40	59.83	63.11	2679097
2022-07-14	61.24	63.17	60.03	62.85	2799076
2022-07-15	63.71	64.02	61.39	63.84	2628855
2022-07-18	64.31	65.72	63.56	63.72	2070915
2022-07-19	65.02	65.70	64.28	65.37	3159122
2022-07-20	65.29	66.33	64.38	66.12	2690832
2022-07-21	65.60	66.11	63.14	65.69	2641883
2022-07-22	66.26	67.55	64.84	65.56	2068142
2022-07-25	65.37	66.31	64.37	65.18	1484190
2022-07-26	65.18	65.46	63.69	64.34	1675748
2022-07-27	64.76	65.79	63.55	65.24	1343002
2022-07-28	65.33	66.01	64.17	65.83	1986832
2022-07-29	66.40	68.31	66.19	68.00	2744428
2022-08-01	70.72	74.48	69.46	73.34	5421908
2022-08-02	71.91	72.41	70.13	70.27	3339243
2022-08-03	70.11	71.03	67.46	69.01	2869858
2022-08-04	68.50	71.15	68.02	70.81	1724528
2022-08-05	70.24	70.24	67.74	68.37	1680005
2022-08-08	68.77	70.48	68.75	69.78	1515357
2022-08-09	68.90	69.15	66.41	66.78	2021315
2022-08-10	68.66	70.30	68.10	68.37	1796665
2022-08-11	68.84	72.11	68.51	70.26	2608195
2022-08-12	70.64	71.57	69.57	70.75	1421561
2022-08-15	69.82	69.90	67.11	69.66	2572159
2022-08-16	69.06	70.02	68.16	69.21	1578536
2022-08-17	67.80	68.32	66.36	67.00	1389755
2022-08-18	67.89	68.83	67.42	68.43	1316299
2022-08-19	67.61	67.80	65.90	66.32	1327241
2022-08-22	65.00	66.04	64.67	64.78	1291675
2022-08-23	65.08	66.05	64.17	64.20	1518217
2022-08-24	63.57	65.44	63.18	64.44	1078592
2022-08-25	64.70	65.72	63.88	65.27	1347485
2022-08-26	64.95	65.00	61.86	62.10	1945916
2022-08-29	61.46	62.08	60.41	60.44	1488778
2022-08-30	60.70	61.08	59.42	59.85	1671244
2022-08-31	59.46	59.77	58.48	58.61	2047534
2022-09-01	58.09	59.30	57.33	58.76	1856238
2022-09-02	59.80	60.14	58.22	58.57	1879713
2022-09-06	58.51	58.70	57.02	57.64	1997252
2022-09-07	57.75	58.80	56.88	58.63	1988227
2022-09-08	57.71	58.84	56.91	58.68	1699862
2022-09-09	59.14	61.24	59.12	61.17	1760151
2022-09-12	61.77	62.39	60.91	61.41	1593119
2022-09-13	58.73	59.10	56.47	56.61	2520725
2022-09-14	56.57	56.57	54.41	55.22	2849163
2022-09-15	55.00	56.23	54.75	55.30	2686947
2022-09-16	54.41	56.12	54.20	55.41	7395977
2022-09-19	54.94	57.99	54.75	57.15	2446665
2022-09-20	56.19	56.60	54.88	56.31	2185981
2022-09-21	56.92	58.83	56.53	56.61	1883832
2022-09-22	56.30	56.80	55.33	55.51	2408856
2022-09-23	54.59	54.63	53.06	54.14	2839953
2022-09-26	53.65	54.59	52.70	52.89	2427523
2022-09-27	53.75	54.76	53.21	54.29	1823265
2022-09-28	54.75	58.71	54.74	58.46	2788802
2022-09-29	57.44	58.40	56.79	58.20	2686274
2022-09-30	58.16	60.34	57.34	58.92	2495958
2022-10-03	59.13	60.78	59.10	60.28	2217932
2022-10-04	61.77	63.56	61.77	63.45	2587157
2022-10-05	62.35	64.38	62.02	63.62	1571268
2022-10-06	63.00	64.66	63.00	63.79	2137425
2022-10-07	62.78	63.30	61.69	63.24	1731264
2022-10-10	63.72	65.18	63.29	64.09	1996547
2022-10-11	63.48	65.04	63.30	64.19	2312687
2022-10-12	64.14	64.47	62.25	62.82	1361238
2022-10-13	60.46	63.56	58.39	62.37	2246586
2022-10-14	62.67	63.38	57.84	57.96	3486513
2022-10-17	59.49	60.67	58.67	58.98	2725520
2022-10-18	60.45	61.75	59.93	60.65	1965745
2022-10-19	59.43	59.93	55.49	56.34	2778131
2022-10-20	56.45	57.04	54.43	54.45	2208970
2022-10-21	54.36	56.59	53.79	56.32	2409074
2022-10-24	56.80	58.05	56.40	57.76	1234334
2022-10-25	58.07	60.75	58.07	60.47	1596747
2022-10-26	60.42	61.74	59.63	60.70	1497110
2022-10-27	60.98	62.83	60.74	60.86	1202875
2022-10-28	60.71	62.09	59.87	61.94	1138574
2022-10-31	61.18	62.51	60.97	61.66	1347197
2022-11-01	62.79	63.72	60.58	61.58	1085857
2022-11-02	61.28	61.35	57.61	57.71	1840690
2022-11-03	56.01	57.50	54.82	56.56	1879760
2022-11-04	57.96	58.79	55.35	56.68	1966963
2022-11-07	57.45	58.00	56.61	57.91	2495725
2022-11-08	58.34	63.00	58.34	60.91	3156749
2022-11-09	59.80	60.24	56.84	57.05	1869990
2022-11-10	60.94	66.20	60.94	65.08	3264566
2022-11-11	65.07	67.47	64.80	65.88	2221956
2022-11-14	65.27	65.81	62.86	62.97	1646208
2022-11-15	64.90	66.77	63.96	64.06	2320468
2022-11-16	63.49	63.90	62.79	63.12	1097763
2022-11-17	61.27	62.95	61.11	62.92	1123298
2022-11-18	64.36	64.99	63.21	64.20	971441
2022-11-21	63.17	63.91	59.39	59.88	1927773
2022-11-22	60.64	61.79	60.23	60.97	1930163
2022-11-23	60.85	61.63	59.96	60.47	1337639
2022-11-25	60.19	61.36	60.11	60.52	510719
2022-11-28	61.51	63.02	61.30	62.00	2567072
2022-11-29	61.17	63.45	61.17	63.32	2186101
2022-11-30	63.18	64.06	61.55	63.93	2669916
2022-12-01	64.85	65.78	63.58	63.73	1967044
2022-12-02	62.21	63.89	62.01	63.11	2146302
2022-12-05	61.78	62.93	60.43	61.33	1893708
2022-12-06	61.66	62.31	60.68	62.18	2587094
2022-12-07	62.07	65.77	62.07	65.47	2571112
2022-12-08	65.81	67.08	64.92	66.41	2256823
2022-12-09	65.80	67.00	65.36	65.36	2006693
2022-12-12	65.36	66.73	64.73	66.48	1953939
2022-12-13	69.00	70.00	67.11	67.39	2456933
2022-12-14	68.11	68.67	67.10	67.65	2031267
2022-12-15	66.34	68.54	65.67	68.27	2022286
2022-12-16	67.19	68.47	66.92	67.54	4935182
2022-12-19	67.02	67.19	65.59	65.60	2000653
2022-12-20	65.00	65.83	64.31	65.31	1841618
2022-12-21	65.23	66.55	64.46	66.15	2271119
2022-12-22	65.30	65.44	63.81	65.03	1824269
2022-12-23	64.71	65.63	63.88	65.30	1457289
2022-12-27	64.83	65.51	64.44	65.15	1389054
2022-12-28	65.47	65.50	63.52	63.52	1552196
2022-12-29	63.92	65.72	63.78	65.20	1523046
2022-12-30	64.35	64.91	63.92	64.88	1839009
2023-01-03	65.95	66.57	64.54	65.35	2194948
2023-01-04	66.25	66.74	65.33	66.67	2037281
2023-01-05	65.82	66.64	64.62	66.51	1436810
2023-01-06	66.85	67.54	65.92	67.24	1499327
2023-01-09	68.00	68.09	66.66	67.05	1174621
2023-01-10	66.39	67.48	65.88	67.34	917195
2023-01-11	68.68	69.53	68.13	68.78	1554487
2023-01-12	69.60	70.25	68.02	70.22	1939179
2023-01-13	68.15	72.02	67.60	71.93	2034281
2023-01-17	71.47	72.29	71.34	71.74	1110358
2023-01-18	72.31	73.19	71.25	71.69	1480412
2023-01-19	70.73	71.20	69.39	69.50	1317027
2023-01-20	69.59	71.02	68.94	70.98	1144342
2023-01-23	71.11	72.66	71.06	72.46	1040553
2023-01-24	72.60	73.25	71.60	72.11	795409
2023-01-25	71.09	73.58	70.63	73.52	826663
2023-01-26	73.97	75.79	73.90	75.68	1950784
2023-01-27	75.50	77.47	75.28	77.33	1291747
2023-01-30	76.39	77.76	76.39	76.72	1282814
2023-01-31	77.70	79.98	76.98	79.70	2319592
2023-02-01	79.50	82.28	78.62	81.54	1780139
2023-02-02	82.67	85.40	81.90	84.24	2351453
2023-02-03	82.70	83.09	81.31	82.10	2118665
2023-02-06	80.92	82.44	80.67	81.95	1544344
2023-02-07	80.79	82.14	80.39	81.87	1531935
2023-02-08	81.26	81.96	80.44	81.70	1285271
2023-02-09	82.92	83.41	80.15	80.31	1619171
2023-02-10	79.75	80.90	79.04	80.32	1213314
2023-02-13	80.67	81.85	79.82	81.72	1438549
2023-02-14	81.00	82.42	80.14	82.28	1300005
2023-02-15	81.68	83.89	81.30	83.78	1225962
2023-02-16	81.73	83.34	80.82	82.50	986039
2023-02-17	81.95	81.95	80.27	81.48	1326574
2023-02-21	79.61	80.00	76.69	76.77	2353967
2023-02-22	77.09	78.83	77.05	78.54	1336525
2023-02-23	79.28	80.17	78.18	80.01	1299968
2023-02-24	78.48	80.32	78.24	80.06	1131872
2023-02-27	81.36	82.79	80.77	81.49	1876325
2023-02-28	80.56	86.26	80.50	84.78	3371933
2023-03-01	84.98	85.78	82.95	85.76	2332444
2023-03-02	84.74	87.25	83.51	86.70	2407866
2023-03-03	87.51	89.41	87.01	89.18	1961116
2023-03-06	89.20	90.21	87.21	87.29	2130395
2023-03-07	87.10	87.97	86.07	86.20	2130162
2023-03-08	86.93	86.93	85.03	86.19	2123136
2023-03-09	86.13	86.79	83.70	83.81	1820880
2023-03-10	83.90	84.03	80.90	81.64	3126251
2023-03-13	80.13	81.46	79.17	79.84	2834332
2023-03-14	82.22	82.74	80.34	81.05	2517829
2023-03-15	79.58	82.07	78.47	79.53	2659807
2023-03-16	79.07	83.11	78.53	82.39	2475338
2023-03-17	81.64	82.19	79.35	80.09	3866066
2023-03-20	81.19	83.18	81.19	82.02	2077910
2023-03-21	83.51	85.00	83.43	84.23	1677433
2023-03-22	83.93	86.29	83.80	83.82	2069421
2023-03-23	84.74	86.77	83.25	84.31	1924587
2023-03-24	83.04	84.86	81.92	84.46	2102128
2023-03-27	85.30	86.45	84.52	85.43	2000868
2023-03-28	85.63	86.95	85.61	86.30	1648908
2023-03-29	87.49	87.65	85.61	86.46	1739928
2023-03-30	87.17	87.91	86.11	86.25	1723235
2023-03-31	86.97	88.90	86.77	88.78	1485752
2023-04-03	88.61	90.21	87.56	90.16	2577141
2023-04-04	89.85	90.04	87.06	87.36	2343544
2023-04-05	86.62	86.95	84.78	85.96	2086222
2023-04-06	85.54	86.38	84.81	85.53	1876637
2023-04-10	85.65	88.64	85.63	88.62	1786792
2023-04-11	89.16	92.69	89.10	92.37	3145725
2023-04-12	93.55	94.79	92.93	92.93	3064453
2023-04-13	93.55	94.33	92.44	93.34	2335069
2023-04-14	92.99	94.49	92.60	94.36	2292729
2023-04-17	94.11	95.29	93.85	94.30	1726724
2023-04-18	95.53	96.86	95.18	96.72	2525925
2023-04-19	96.69	96.91	94.43	94.47	2754857
2023-04-20	94.31	95.59	94.19	94.73	1916694
2023-04-21	94.69	94.81	93.27	93.87	1091043
2023-04-24	93.80	94.44	92.74	93.72	1270653
2023-04-25	93.55	93.93	92.21	92.39	1430928
2023-04-26	92.37	92.90	90.10	90.34	1649918
2023-04-27	90.52	92.55	90.35	92.10	1944671
2023-04-28	92.32	95.45	92.32	94.77	1940869
2023-05-01	93.78	95.16	92.94	93.85	2344294
2023-05-02	93.85	95.32	92.13	95.20	2747080
2023-05-03	100.00	107.81	99.90	107.46	6667324
2023-05-04	109.18	111.56	105.81	106.79	2723901
2023-05-05	108.38	111.73	107.58	111.25	2366094
2023-05-08	112.50	114.85	111.89	113.67	2377246
2023-05-09	113.21	115.50	112.85	114.65	2424500
2023-05-10	116.33	117.37	114.80	116.46	2193634
2023-05-11	116.17	117.76	115.92	117.27	1889465
2023-05-12	117.37	119.13	114.49	115.84	2355751
2023-05-15	115.43	119.61	114.82	118.16	2294491
2023-05-16	117.07	119.90	115.74	119.20	1990694
2023-05-17	119.03	120.87	118.50	120.11	1799409
2023-05-18	120.39	122.99	119.83	122.31	1644084
2023-05-19	122.58	122.58	119.78	120.24	1810284
2023-05-22	121.18	122.30	119.57	120.17	1660331
2023-05-23	119.10	119.43	112.06	113.01	2915262
2023-05-24	113.17	115.29	112.27	114.04	1522544
2023-05-25	114.63	117.81	114.42	116.79	2398236
2023-05-26	116.85	117.48	114.58	115.58	1756855
2023-05-30	116.82	118.67	116.51	117.67	2442323
2023-05-31	117.51	118.06	114.94	115.95	12096999
2023-06-01	115.65	116.43	113.37	115.86	2551885
2023-06-02	116.67	119.09	116.27	118.97	2568863
2023-06-05	118.15	120.83	115.16	118.97	2303628
2023-06-06	120.69	126.29	120.55	123.92	2832248
2023-06-07	123.80	125.06	122.10	122.32	3039459
2023-06-08	122.30	123.11	121.11	122.31	2170063
2023-06-09	122.09	123.01	120.15	122.08	1778826
2023-06-12	122.42	124.26	120.33	123.73	2480715
2023-06-13	125.58	126.94	124.08	126.02	2713623
2023-06-14	126.00	126.85	120.09	121.00	2582285
2023-06-15	120.50	123.04	120.10	123.01	3097063
2023-06-16	123.26	123.39	120.00	121.41	7891581
2023-06-20	122.07	127.20	122.00	126.76	3303813
2023-06-21	126.75	129.94	126.45	129.10	2438481
2023-06-22	127.87	129.70	126.28	127.51	1435100
2023-06-23	126.50	128.91	126.30	127.52	2995571
2023-06-26	128.40	130.39	127.64	128.17	1267240
2023-06-27	128.49	134.45	128.34	133.48	2224150
2023-06-28	133.49	135.99	133.08	135.34	2138259
2023-06-29	135.63	136.49	133.68	136.17	1183440
2023-06-30	137.67	138.53	135.86	136.00	1776349
2023-07-03	136.01	137.60	135.55	136.33	772550
2023-07-05	138.90	140.72	136.00	136.47	1862254
2023-07-06	134.88	135.50	130.01	130.81	2615840
2023-07-07	130.80	134.31	130.64	133.10	2090223
2023-07-10	133.00	135.77	133.00	135.26	1678080
2023-07-11	135.84	136.90	134.36	135.47	1289849
2023-07-12	137.00	139.68	137.00	139.28	1543833
2023-07-13	139.87	140.23	138.15	139.87	1009102
2023-07-14	140.15	141.27	139.09	141.16	901039
2023-07-17	140.65	143.04	139.39	142.96	1305288
2023-07-18	143.03	146.92	142.75	146.42	1682871
2023-07-19	148.85	149.21	143.33	144.32	1262675
2023-07-20	144.22	144.92	137.77	139.14	1513631
2023-07-21	139.89	141.89	138.07	138.73	961741
2023-07-24	138.53	139.41	137.67	138.25	852051
2023-07-25	137.41	142.97	136.15	142.01	1140552
2023-07-26	140.91	142.76	139.95	141.77	952928
2023-07-27	143.70	145.06	140.96	141.50	1223041
2023-07-28	142.70	143.90	142.15	143.65	866040
2023-07-31	144.29	145.00	142.55	144.43	1056206
2023-08-01	144.43	147.03	144.27	146.76	1471477
2023-08-02	156.85	156.85	145.43	148.64	3145318
2023-08-03	148.15	151.80	144.12	144.65	2121110
2023-08-04	147.29	151.00	145.96	149.64	1961895
2023-08-07	150.40	153.00	149.91	152.22	1264727
2023-08-08	151.25	152.89	150.06	151.70	981990
2023-08-09	151.95	151.95	148.22	150.12	1171329
2023-08-10	150.57	153.41	146.98	150.32	1094584
2023-08-11	149.25	151.41	147.76	147.89	923314
2023-08-14	148.00	151.92	147.17	151.85	1051032
2023-08-15	152.18	152.53	148.09	150.69	924471
2023-08-16	151.00	151.71	147.06	147.24	928057
2023-08-17	147.00	147.24	129.20	130.06	3492260
2023-08-18	128.95	134.69	128.33	134.14	2588613
2023-08-21	134.73	136.08	129.73	132.76	1475624
2023-08-22	133.34	135.21	130.97	131.81	1289795
2023-08-23	133.40	137.33	132.59	136.61	1287222
2023-08-24	136.37	136.61	132.74	132.84	1061247
2023-08-25	132.94	133.67	122.62	129.19	2317492
2023-08-28	130.56	133.57	129.64	132.88	1175058
2023-08-29	131.67	140.31	131.67	139.67	1384453
2023-08-30	139.39	140.84	138.50	139.87	1248820
2023-08-31	140.00	145.60	139.34	145.04	2367518
2023-09-01	146.65	149.55	145.46	148.74	1445465
2023-09-05	147.24	148.21	133.83	136.56	2329416
2023-09-06	136.03	140.81	136.03	140.56	1464901
2023-09-07	140.20	140.75	137.36	139.18	1011967
2023-09-08	138.62	142.43	138.47	139.89	939498
2023-09-11	140.69	143.97	140.09	141.89	879998
2023-09-12	139.71	140.84	135.37	136.32	1106026
2023-09-13	135.24	135.89	128.53	131.71	2213084
2023-09-14	133.55	134.60	131.42	134.26	1420959
2023-09-15	132.10	132.10	126.60	127.24	4764877
2023-09-18	127.23	130.34	126.35	129.11	1340217
2023-09-19	128.99	130.60	127.66	130.01	993544
2023-09-20	130.94	132.00	126.87	127.16	1027544
2023-09-21	125.00	125.00	120.32	121.02	2503330
2023-09-22	122.29	124.51	121.19	121.84	1650681
2023-09-25	121.05	124.60	120.84	123.09	917109
2023-09-26	122.01	124.33	121.82	121.91	1376575
2023-09-27	123.35	125.06	122.60	123.31	1162454
2023-09-28	123.12	127.92	123.01	126.22	1199646
2023-09-29	127.22	127.92	124.30	124.49	1097133
2023-10-02	123.81	125.92	122.54	123.00	1472893
2023-10-03	121.35	122.25	116.14	117.18	1693528
2023-10-04	119.11	120.43	117.60	120.14	1225466
2023-10-05	119.46	121.11	118.75	119.97	866734
2023-10-06	118.00	122.04	116.80	119.31	1399355
2023-10-09	118.00	118.89	116.29	118.64	1506935
2023-10-10	119.50	124.24	119.02	123.14	1664396
2023-10-11	123.75	126.65	122.40	125.69	1028507
2023-10-12	123.37	124.25	115.07	116.43	1862652
2023-10-13	116.60	118.49	115.06	116.27	1299704
2023-10-16	118.01	118.75	115.86	117.98	941151
2023-10-17	116.90	120.08	116.90	118.15	1113813
2023-10-18	116.59	116.59	111.76	111.90	1985980
2023-10-19	112.44	114.58	110.18	111.39	1712730
2023-10-20	111.11	112.00	108.70	109.28	1631966
2023-10-23	109.48	112.49	109.48	110.91	1210320
2023-10-24	111.74	112.90	110.35	110.51	817927
2023-10-25	109.26	109.80	105.27	106.22	2021795
2023-10-26	107.65	108.72	105.81	107.12	1442427
2023-10-27	107.50	109.23	106.01	106.26	1214837
2023-10-30	107.51	108.17	105.24	107.25	1198452
2023-10-31	108.34	111.30	108.12	108.52	2359831
2023-11-01	108.94	118.68	107.84	117.47	3842583
2023-11-02	119.99	124.22	119.99	121.25	2725181
2023-11-03	124.59	129.12	124.26	126.79	2545034
2023-11-06	126.17	127.05	125.07	125.59	1639776
2023-11-07	125.28	127.04	125.00	126.06	1632367
2023-11-08	125.49	127.85	124.57	124.66	1378921
2023-11-09	125.20	126.13	120.80	121.21	1172906
2023-11-10	122.51	125.25	121.19	124.32	1085930
2023-11-13	123.10	123.58	121.43	123.38	924186
2023-11-14	127.50	134.79	127.49	134.26	2193661
2023-11-15	133.58	134.42	128.57	128.66	1759606
2023-11-16	130.05	134.93	129.80	130.35	1553233
2023-11-17	130.70	135.58	130.70	133.59	2192367
2023-11-20	132.82	135.38	131.71	134.36	1363066
2023-11-21	133.69	134.90	132.52	132.61	1054595
2023-11-22	134.05	136.21	133.38	133.48	1123994
2023-11-24	132.66	135.34	132.36	134.71	527286
2023-11-27	133.72	137.60	133.70	136.56	1386451
2023-11-28	135.72	136.04	132.59	133.07	1169930
2023-11-29	135.31	137.92	134.32	134.89	1710295
2023-11-30	134.62	135.22	132.36	134.11	2519595
2023-12-01	133.64	139.42	133.04	139.28	1411548
2023-12-04	141.95	141.95	136.60	136.86	2082899
2023-12-05	136.69	145.12	136.28	143.26	2964734
2023-12-06	147.87	150.99	144.45	145.24	2298797
2023-12-07	145.61	147.14	144.52	146.57	1218677
2023-12-08	146.57	149.12	146.43	147.70	1231897
2023-12-11	147.27	149.56	146.30	148.96	1087531
2023-12-12	148.61	151.38	147.90	149.59	1250463
2023-12-13	151.12	155.57	147.52	154.87	2050661
2023-12-14	159.08	170.76	158.90	168.37	3805965
2023-12-15	168.00	169.01	162.51	162.51	26870016
2023-12-18	165.13	166.08	159.25	160.12	2716535
2023-12-19	162.18	165.76	162.18	164.68	1659502
2023-12-20	164.40	166.84	161.33	161.44	1461473
2023-12-21	164.75	165.54	162.45	164.62	1304278
2023-12-22	164.84	167.86	164.35	167.24	1409877
2023-12-26	167.50	168.89	167.00	168.64	910997
2023-12-27	169.03	170.97	168.63	170.56	1501433
2023-12-28	171.00	171.03	168.45	168.66	870739
2023-12-29	167.92	169.63	166.14	166.94	850427
2024-01-02	163.87	167.09	161.90	165.38	1320284
2024-01-03	161.97	161.97	158.37	159.31	1733562
2024-01-04	158.32	160.58	156.11	157.29	1336699
2024-01-05	155.50	161.09	154.01	159.78	1285240
2024-01-08	161.25	164.31	160.46	163.88	880838
2024-01-09	161.38	165.63	160.64	165.35	1048231
2024-01-10	165.98	168.04	165.82	167.30	1056764
2024-01-11	165.47	167.57	163.43	167.21	878042
2024-01-12	168.78	169.00	164.01	167.39	940556
2024-01-16	164.68	166.44	163.38	165.91	1036532
2024-01-17	163.73	165.16	162.13	164.62	1002274
2024-01-18	167.09	168.56	162.89	165.68	1305978
2024-01-19	167.38	172.55	165.69	172.51	1509525
2024-01-22	175.72	178.66	174.10	178.02	1779174
2024-01-23	175.75	176.28	164.92	167.67	2491449
2024-01-24	170.47	170.73	164.09	165.32	1523100
2024-01-25	168.44	169.94	166.60	169.80	1205577
2024-01-26	169.81	171.68	167.75	169.52	894070
2024-01-29	172.00	176.96	171.75	176.50	1362923
2024-01-30	176.62	179.17	174.79	176.41	978450
2024-01-31	175.01	177.90	172.81	173.73	1147761
2024-02-01	176.25	179.07	173.98	179.02	767273
2024-02-02	175.64	182.54	174.40	180.75	868610
2024-02-05	177.87	179.40	173.76	178.18	861562
2024-02-06	177.95	179.17	175.81	177.95	647818
2024-02-07	180.51	184.12	179.94	180.91	1240018
2024-02-08	182.44	185.40	180.28	185.25	913374
2024-02-09	185.50	186.58	182.89	185.33	1226392
2024-02-12	186.33	188.55	184.74	187.12	1598057
2024-02-13	175.52	184.39	171.14	182.18	1574685
2024-02-14	185.82	187.47	183.11	186.73	1030076
2024-02-15	188.32	189.40	184.26	186.92	1028929
2024-02-16	183.95	186.41	183.49	183.79	1274940
2024-02-20	181.87	183.53	180.26	182.90	1085703
2024-02-21	181.54	185.61	181.46	183.66	1351632
2024-02-22	192.01	194.69	185.74	188.37	2154460
2024-02-23	188.98	192.09	186.50	188.67	1292103
2024-02-26	189.11	192.09	187.95	190.44	1281033
2024-02-27	191.57	194.89	191.29	193.16	1976325
2024-02-28	192.25	194.68	191.37	193.27	1205045
2024-02-29	194.57	196.36	193.15	195.18	1965080
2024-03-01	195.07	201.00	194.17	199.98	1522825
2024-03-04	201.82	204.99	200.40	200.84	1688701
2024-03-05	200.00	203.61	196.60	198.30	1464482
2024-03-06	200.91	203.10	199.51	200.26	808004
2024-03-07	202.21	204.89	201.90	204.13	1022994
2024-03-08	205.44	208.16	199.78	199.84	1029246
2024-03-11	198.30	198.75	189.74	192.70	1787138
2024-03-12	193.50	200.04	191.66	199.66	1066548
2024-03-13	199.26	201.97	198.21	201.14	909480
2024-03-14	202.15	203.00	193.88	195.42	1239099
2024-03-15	194.13	197.17	194.13	195.49	2691428
2024-03-18	197.40	198.43	193.81	195.30	1068325
2024-03-19	194.80	199.92	193.67	199.54	1023170
2024-03-20	199.29	207.38	199.05	206.61	1171322
2024-03-21	209.25	214.70	209.00	211.12	1138854
2024-03-22	210.80	211.90	208.04	210.54	925890
2024-03-25	209.45	212.24	208.73	208.78	983669
2024-03-26	209.52	211.85	207.03	207.04	949023
2024-03-27	208.35	209.91	206.48	209.68	684736
2024-03-28	210.00	211.12	207.01	208.55	1132766
2024-04-01	208.65	209.22	204.94	205.41	755335
2024-04-02	201.54	201.54	196.15	199.75	1216030
2024-04-03	198.31	204.63	198.31	202.77	948333
2024-04-04	206.64	210.00	199.73	200.75	848886
2024-04-05	201.59	204.61	201.56	204.14	693992
2024-04-08	204.86	206.02	200.41	200.50	815376
2024-04-09	200.94	201.61	193.01	199.19	1060614
2024-04-10	189.83	192.95	186.17	187.14	2001194
2024-04-11	189.29	189.62	186.46	189.33	1273920
2024-04-12	187.00	189.66	185.85	189.53	1066249
2024-04-15	190.32	191.20	183.00	184.55	1435147
2024-04-16	179.78	183.16	177.24	182.09	1653291
2024-04-17	184.42	184.42	178.47	179.31	1474973
2024-04-18	184.44	186.75	180.95	182.28	1570027
2024-04-19	182.27	183.96	175.12	177.03	1566498
2024-04-22	178.07	180.38	175.52	178.21	1217361
2024-04-23	178.76	187.91	176.83	187.24	1912026
2024-04-24	187.78	193.49	183.78	186.69	1184470
2024-04-25	181.57	185.79	178.78	185.26	930630
2024-04-26	186.44	189.40	185.65	187.66	826159
2024-04-29	188.68	190.85	185.81	187.46	901371
2024-04-30	185.19	187.76	182.74	182.82	987147
2024-05-01	183.00	191.45	181.82	184.39	1418863
2024-05-02	186.90	188.90	182.34	188.74	803603
2024-05-03	196.84	200.81	195.49	195.81	1809086
2024-05-06	198.20	201.34	196.41	200.88	1737745
2024-05-07	175.16	181.34	160.33	162.62	8060833
2024-05-08	162.01	164.74	159.01	163.46	4289829
2024-05-09	163.08	170.75	163.08	169.26	3687166
2024-05-10	168.29	170.54	165.98	166.96	1874685
2024-05-13	167.52	170.11	166.14	167.37	2542137
2024-05-14	166.53	170.23	165.12	169.71	1893441
2024-05-15	174.50	176.65	171.17	171.94	1663595
2024-05-16	171.02	171.02	165.19	165.39	2195081
2024-05-17	166.14	168.94	165.70	167.05	2130775
2024-05-20	167.06	170.24	167.06	169.23	1779066
2024-05-21	168.17	168.68	165.11	167.94	2394414
2024-05-22	166.62	168.92	165.63	165.97	2281902
2024-05-23	167.59	168.84	164.12	166.36	1899648
2024-05-24	168.15	171.17	167.64	171.10	1452952
2024-05-28	171.69	172.39	161.57	162.69	2095128
2024-05-29	159.73	160.50	155.80	155.97	2333533
2024-05-30	157.60	160.71	157.04	160.16	1575495
2024-05-31	160.23	161.46	157.01	160.79	3121180
2024-06-03	161.50	161.80	151.56	152.12	2498601
2024-06-04	150.54	151.27	145.12	146.52	2846637
2024-06-05	147.55	151.34	146.61	149.97	1776270
2024-06-06	146.73	148.50	145.13	145.64	2156480
2024-06-07	143.91	146.44	142.65	146.28	1702042
2024-06-10	144.60	147.51	144.03	146.95	1282025
2024-06-11	146.00	146.00	142.54	143.48	1371461
2024-06-12	150.54	157.43	149.92	151.15	2501256
2024-06-13	151.00	152.07	149.04	151.15	1396299
2024-06-14	148.84	150.05	145.80	149.55	1330344
2024-06-17	149.41	150.83	146.25	149.93	1568342
2024-06-18	149.52	150.90	148.12	149.44	911534
2024-06-20	148.50	148.57	142.80	144.74	2435006
2024-06-21	144.48	145.00	140.71	143.19	4532363
2024-06-24	143.48	145.31	141.18	142.22	1338217
2024-06-25	141.31	141.50	133.58	136.51	3696796
2024-06-26	136.81	137.38	134.83	136.74	1792854
2024-06-27	136.93	137.90	135.50	137.86	1911095
2024-06-28	138.00	139.75	136.71	138.41	3207668
2024-07-01	139.55	139.94	133.15	133.99	1911502
2024-07-02	133.48	135.94	132.81	134.74	1401797
2024-07-03	135.12	136.81	133.84	134.38	679205
2024-07-05	133.12	133.82	130.75	132.60	1561106
2024-07-08	134.01	134.57	131.99	134.49	1475093
2024-07-09	133.25	135.52	133.00	134.30	1188505
2024-07-10	135.60	137.13	133.72	136.72	1660852
2024-07-11	142.50	147.75	142.01	146.89	3173659
2024-07-12	150.00	155.48	148.70	152.73	2897456
2024-07-15	153.79	158.61	152.72	153.17	1939583
2024-07-16	155.67	165.76	155.17	165.44	2726029
2024-07-17	161.72	162.59	158.74	158.88	2471666
2024-07-18	161.31	167.23	158.39	158.94	2608238
2024-07-19	159.38	160.95	156.82	158.00	1135939
2024-07-22	160.00	161.49	156.13	160.86	1071083
2024-07-23	158.94	164.84	158.36	163.88	1590895
2024-07-24	162.03	165.15	153.75	154.12	1722000
2024-07-25	155.87	163.48	153.29	158.73	1837390
2024-07-26	164.52	169.95	163.09	167.49	1748579
2024-07-29	167.92	169.75	166.15	168.09	1173276
2024-07-30	170.00	171.34	164.72	167.63	1343928
2024-07-31	169.65	174.89	167.04	167.37	1835473
2024-08-01	166.64	170.88	157.54	159.50	1805250
2024-08-02	149.34	152.59	147.88	152.15	2592155
2024-08-05	140.32	153.36	139.33	149.65	3031044
2024-08-06	138.93	161.36	137.22	155.73	3885855
2024-08-07	159.37	164.77	151.46	152.86	2815584
2024-08-08	155.66	156.08	151.75	153.15	1871687
2024-08-09	153.16	156.58	151.30	155.51	1031898
2024-08-12	155.28	158.10	152.81	153.30	1333155
2024-08-13	155.24	161.51	155.24	160.90	1578571
2024-08-14	162.73	164.40	158.84	160.60	1748519
2024-08-15	164.21	167.12	162.68	164.65	1213808
2024-08-16	163.90	165.57	160.84	161.13	1276215
2024-08-19	162.55	164.75	162.01	163.31	1016412
2024-08-20	163.74	165.63	162.36	164.15	1253950
2024-08-21	165.70	168.33	164.95	168.25	1181698
2024-08-22	167.85	169.67	166.35	167.55	1102195
2024-08-23	169.13	183.02	168.35	182.21	2660458
2024-08-26	183.36	185.20	175.39	176.41	1575569
2024-08-27	174.26	175.12	171.67	174.62	1078067
2024-08-28	172.93	174.01	171.34	172.90	843756
2024-08-29	174.36	175.27	171.45	172.16	792387
2024-08-30	174.09	175.14	170.50	174.00	1260319
2024-09-03	174.56	175.90	167.88	168.65	1901162
2024-09-04	167.84	170.04	165.72	168.88	1688131
2024-09-05	168.80	170.74	165.98	167.55	1526825
2024-09-06	168.57	174.35	167.18	168.51	1856790
2024-09-09	169.60	170.72	166.08	166.16	1044915
2024-09-10	167.89	171.25	165.69	170.96	952089
2024-09-11	169.49	171.14	163.37	169.99	1260806
2024-09-12	170.32	176.03	169.05	175.72	1107514
2024-09-13	178.00	184.50	177.58	183.30	1187712
2024-09-16	187.50	190.38	185.21	187.65	2037011
2024-09-17	190.01	194.60	188.51	193.89	2062433
2024-09-18	197.00	200.85	192.38	194.52	2846320
2024-09-19	198.01	203.14	194.61	201.83	2333718
2024-09-20	201.50	201.64	197.34	197.74	4085032
2024-09-23	199.02	201.79	194.74	195.81	1295626
2024-09-24	195.76	197.13	190.88	193.01	1478106
2024-09-25	192.65	194.68	191.08	191.91	1213024
2024-09-26	194.04	194.81	189.00	190.07	1466323
2024-09-27	191.71	197.26	191.40	194.25	1315275
2024-09-30	192.28	195.26	191.39	193.86	1095221
2024-10-01	194.47	196.70	191.58	194.84	915528
2024-10-02	193.10	197.00	191.37	195.22	842870
2024-10-03	194.54	196.12	192.25	195.86	1117007
2024-10-04	198.27	199.00	188.60	192.28	1613181
2024-10-07	190.08	192.78	186.70	192.18	1065306
2024-10-08	193.07	195.29	189.84	193.14	821944
2024-10-09	194.76	197.30	193.58	194.40	777223
2024-10-10	192.91	195.18	190.09	191.75	1203868
2024-10-11	191.76	196.12	191.76	193.00	918828
2024-10-14	193.64	198.04	192.39	196.71	915832
2024-10-15	197.60	200.26	195.47	195.72	909534
2024-10-16	197.53	201.53	197.20	198.25	1034077
2024-10-17	197.97	198.75	192.05	195.37	1134731
2024-10-18	196.47	196.47	193.13	194.97	875298
2024-10-21	194.46	194.79	184.24	184.84	1275263
2024-10-22	184.00	184.01	178.44	180.65	1510376
2024-10-23	179.87	183.72	178.04	179.22	781584
2024-10-24	179.31	182.35	177.67	181.66	837091
2024-10-25	184.47	184.47	179.66	180.80	855625
2024-10-28	183.17	186.66	182.88	184.80	839273
2024-10-29	175.11	175.27	167.71	171.60	2393449
2024-10-30	171.60	175.73	170.57	172.88	1198611
2024-10-31	171.78	173.89	170.94	171.40	744405
2024-11-01	173.11	175.16	170.61	172.02	1255102
2024-11-04	172.76	176.94	172.22	172.43	2048474
2024-11-05	175.95	185.16	175.95	180.99	2137785
2024-11-06	173.21	177.92	168.38	176.78	3332531
2024-11-07	177.32	179.88	175.16	179.19	1826391
2024-11-08	180.09	180.57	177.78	178.35	1353154
2024-11-11	180.22	183.71	178.10	183.59	1518323
2024-11-12	181.58	183.38	178.50	178.65	1008975
2024-11-13	182.00	183.29	179.06	179.88	950496
2024-11-14	180.33	183.00	179.52	181.20	1174117
2024-11-15	180.21	180.81	175.04	176.28	1073012
2024-11-18	175.00	178.81	173.65	178.30	1001713
2024-11-19	177.07	178.81	174.14	178.81	1095178
2024-11-20	178.75	179.16	172.60	174.83	1476290
2024-11-21	176.00	177.59	172.79	175.91	1508629
2024-11-22	177.76	179.37	175.71	178.52	825896
2024-11-25	182.16	194.36	182.11	189.03	2012612
2024-11-26	186.31	187.21	182.82	185.92	1149792
2024-11-27	188.43	189.74	183.65	184.75	703699
2024-11-29	187.94	188.54	185.00	186.47	372911
2024-12-02	185.19	185.98	183.22	184.82	727923
2024-12-03	185.12	187.22	183.19	184.47	659369
2024-12-04	182.59	184.14	176.62	177.12	1262649
2024-12-05	177.00	178.48	175.23	175.89	1323418
2024-12-06	179.32	179.93	174.15	175.82	981648
2024-12-09	175.17	177.97	175.17	176.89	987025
2024-12-10	174.59	175.46	170.64	170.74	1153062
2024-12-11	174.38	175.24	170.75	172.16	1195062
2024-12-12	171.50	172.31	169.69	170.68	855341
2024-12-13	171.00	171.00	163.01	166.43	1407009
2024-12-16	166.43	166.52	160.37	160.57	1949104
2024-12-17	160.00	161.61	158.71	160.12	1468267
2024-12-18	161.87	162.45	151.74	152.03	1962870
2024-12-19	149.68	151.07	145.67	146.29	2433046
2024-12-20	146.00	150.92	145.85	150.50	4308090
2024-12-23	149.14	150.39	147.02	149.03	1722887
2024-12-24	149.00	149.98	147.69	148.82	588809
2024-12-26	147.75	148.80	146.03	148.18	959758
2024-12-27	147.52	148.49	144.38	145.08	1160786
2024-12-30	144.40	144.40	141.03	143.37	1671996
2024-12-31	144.57	145.15	141.86	142.93	1103661
2025-01-02	145.09	146.03	141.15	141.98	906860
2025-01-03	143.00	144.28	141.33	144.03	804005
2025-01-06	145.38	148.57	145.29	145.65	1142916
2025-01-07	145.80	146.77	141.61	143.32	1324116
2025-01-08	142.76	144.02	140.28	143.50	1323201
2025-01-10	141.02	141.52	137.64	139.96	1772513
2025-01-13	139.56	147.39	139.09	146.47	2118490
2025-01-14	151.35	154.69	149.77	154.25	2459492

Explore More About BLDR

Coins representing dividend payouts and trends

BLDR Dividend History

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

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

BLDR Stock Split History

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

Graph showing historical stock prices and market trends

BLDR Historical Prices

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

Web Analytics