BTE Historical Prices

Summary

Key Stock Metrics

1.36

(April 9, 2025)

52-Week Low

3.84

(July 15, 2024)

52-Week High

61.96

(May 2, 2011)

All-Time High

1.83

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-04-03	17.26	17.43	17.20	17.25	87000
2006-04-04	17.20	17.45	17.08	17.16	90200
2006-04-05	17.24	17.32	17.16	17.25	155000
2006-04-06	17.49	17.55	17.30	17.45	129400
2006-04-07	17.45	17.45	17.17	17.43	132700
2006-04-10	17.64	17.90	17.60	17.77	152000
2006-04-11	17.85	18.00	17.80	17.84	150100
2006-04-12	17.78	17.87	17.75	17.80	193500
2006-04-13	17.81	17.81	17.65	17.74	102800
2006-04-17	17.75	17.87	17.75	17.82	211800
2006-04-18	18.03	18.23	17.94	18.18	266200
2006-04-19	18.12	18.55	18.12	18.48	284800
2006-04-20	18.68	18.85	18.09	18.10	290900
2006-04-21	18.25	18.59	18.10	18.55	147200
2006-04-24	18.57	18.78	18.32	18.74	182800
2006-04-25	18.80	19.10	18.77	18.92	164300
2006-04-26	18.90	19.07	18.75	18.76	138200
2006-04-27	18.71	18.86	18.35	18.65	121400
2006-04-28	18.68	18.95	18.68	18.90	111300
2006-05-01	19.02	19.32	19.00	19.30	155500
2006-05-02	19.36	19.60	19.35	19.46	157500
2006-05-03	19.60	19.60	19.30	19.42	114600
2006-05-04	19.27	19.37	19.10	19.25	96600
2006-05-05	19.35	19.73	19.30	19.73	94500
2006-05-08	19.68	20.15	19.52	20.08	93900
2006-05-09	20.30	20.85	20.30	20.80	154900
2006-05-10	20.90	21.48	20.80	21.32	168700
2006-05-11	21.57	21.91	21.52	21.75	131500
2006-05-12	21.85	21.85	20.77	20.93	248100
2006-05-15	20.45	20.56	20.01	20.21	172200
2006-05-16	20.39	20.95	20.28	20.77	133400
2006-05-17	20.68	20.93	20.05	20.25	114800
2006-05-18	20.30	20.40	20.18	20.25	91900
2006-05-19	20.19	20.34	19.13	20.12	200000
2006-05-22	19.90	20.20	19.35	20.20	96100
2006-05-23	20.30	21.42	20.30	21.01	108100
2006-05-24	20.65	20.90	20.46	20.60	105400
2006-05-25	20.65	21.77	20.65	21.60	111700
2006-05-26	21.48	21.54	21.11	21.33	133600
2006-05-30	21.50	21.70	21.31	21.51	82300
2006-05-31	21.60	21.90	21.50	21.72	123200
2006-06-01	21.50	21.88	21.35	21.80	56600
2006-06-02	21.80	22.50	21.80	22.30	124800
2006-06-05	22.48	22.97	22.40	22.46	143200
2006-06-06	22.21	22.29	21.89	22.26	133400
2006-06-07	22.35	22.35	21.59	21.60	116900
2006-06-08	21.20	21.20	19.47	20.75	281900
2006-06-09	21.31	21.90	20.68	21.77	104100
2006-06-12	21.60	22.09	21.24	21.30	199200
2006-06-13	20.70	20.85	19.51	19.55	235900
2006-06-14	19.55	20.22	19.55	20.05	135200
2006-06-15	20.10	21.12	20.10	20.98	143400
2006-06-16	20.96	20.96	20.49	20.55	63400
2006-06-19	20.55	20.55	19.87	20.00	53000
2006-06-20	20.10	20.35	20.01	20.02	74400
2006-06-21	20.02	20.39	20.00	20.13	79900
2006-06-22	20.00	20.05	19.85	19.94	53800
2006-06-23	20.00	20.00	19.74	19.87	126100
2006-06-26	19.99	20.04	19.65	19.97	73900
2006-06-27	20.03	20.45	20.03	20.30	105000
2006-06-28	20.21	20.53	20.16	20.42	68700
2006-06-29	20.60	21.50	20.60	21.50	108500
2006-06-30	21.48	21.97	21.45	21.70	86500
2006-07-03	21.79	21.98	21.79	21.87	20700
2006-07-05	21.80	21.80	21.34	21.46	61200
2006-07-06	21.58	21.58	21.17	21.50	37800
2006-07-07	21.62	21.66	21.16	21.16	43800
2006-07-10	20.91	21.06	20.52	20.60	55500
2006-07-11	20.45	20.95	20.45	20.90	52700
2006-07-12	20.98	21.30	20.92	21.05	43800
2006-07-13	21.30	21.49	21.21	21.41	66500
2006-07-14	21.66	21.94	21.66	21.83	69200
2006-07-17	21.64	21.76	21.43	21.43	77900
2006-07-18	21.59	21.73	21.22	21.41	98100
2006-07-19	21.36	21.73	21.16	21.33	59700
2006-07-20	21.39	21.42	21.00	21.10	55000
2006-07-21	21.01	21.04	20.56	20.65	86700
2006-07-24	20.58	21.05	20.48	21.05	83300
2006-07-25	21.08	21.70	21.08	21.69	110200
2006-07-26	21.74	21.95	21.60	21.90	94000
2006-07-27	21.81	21.92	21.37	21.37	43500
2006-07-28	21.53	21.74	21.33	21.53	47500
2006-07-31	21.64	22.31	21.45	22.18	115100
2006-08-01	21.96	22.90	21.80	22.79	171300
2006-08-02	23.02	23.65	22.92	22.96	116900
2006-08-03	22.81	22.81	22.27	22.67	79100
2006-08-04	22.61	22.75	22.27	22.41	84900
2006-08-07	22.50	22.84	22.36	22.83	82600
2006-08-08	22.80	23.00	22.80	22.95	129400
2006-08-09	23.00	23.15	22.85	23.00	137800
2006-08-10	22.25	22.89	22.25	22.56	96300
2006-08-11	22.60	23.00	22.52	23.00	90000
2006-08-14	23.00	23.00	22.83	22.95	77900
2006-08-15	23.00	23.50	23.00	23.35	216700
2006-08-16	23.55	23.90	23.47	23.69	148300
2006-08-17	23.57	23.57	22.80	22.93	122500
2006-08-18	23.09	23.53	22.95	23.21	154000
2006-08-21	23.45	23.94	23.45	23.94	129600
2006-08-22	23.94	24.15	23.87	24.11	134000
2006-08-23	24.30	24.59	23.75	24.25	109600
2006-08-24	24.35	24.97	24.24	24.89	130600
2006-08-25	25.00	25.87	25.00	25.20	188900
2006-08-28	25.06	25.12	24.64	24.90	168700
2006-08-29	24.73	24.73	24.14	24.34	149200
2006-08-30	24.48	24.48	23.52	23.95	154600
2006-08-31	23.95	24.39	23.81	24.24	82000
2006-09-01	24.33	24.67	24.20	24.52	92200
2006-09-05	24.00	24.24	23.52	23.56	153600
2006-09-06	23.27	23.27	22.45	22.85	256700
2006-09-07	22.52	22.53	21.60	22.10	264500
2006-09-08	21.98	22.16	21.49	21.53	192400
2006-09-11	21.16	21.16	20.30	20.58	338700
2006-09-12	20.55	21.30	20.20	20.28	273300
2006-09-13	20.60	21.52	20.54	21.40	231700
2006-09-14	21.66	21.82	20.64	20.87	232900
2006-09-15	20.90	20.90	20.40	20.60	134600
2006-09-18	20.61	21.30	20.61	21.30	146800
2006-09-19	21.50	21.50	20.50	20.57	172400
2006-09-20	20.40	20.56	19.35	19.69	313200
2006-09-21	19.69	20.35	19.62	20.32	283600
2006-09-22	20.35	20.53	19.96	20.04	131200
2006-09-25	20.06	20.23	19.26	20.23	252000
2006-09-26	19.98	20.27	19.90	20.16	217700
2006-09-27	20.35	20.41	19.82	20.27	134800
2006-09-28	20.39	20.95	20.29	20.77	160600
2006-09-29	20.59	20.95	20.35	20.91	74800
2006-10-02	20.81	20.90	20.00	20.25	99300
2006-10-03	20.04	20.04	18.38	18.55	265100
2006-10-04	18.55	18.85	17.16	18.19	678500
2006-10-05	18.62	19.19	18.43	19.08	220900
2006-10-06	19.07	19.26	18.61	18.63	175200
2006-10-09	18.62	19.47	18.62	19.25	148100
2006-10-10	18.85	19.09	18.74	19.02	110300
2006-10-11	19.04	19.05	18.67	18.81	86300
2006-10-12	18.83	19.50	18.72	19.34	86400
2006-10-13	19.77	20.71	19.77	20.57	119100
2006-10-16	20.90	21.09	20.70	21.01	142600
2006-10-17	21.01	21.20	20.67	21.07	116800
2006-10-18	21.12	21.14	20.62	20.97	94900
2006-10-19	21.22	21.42	20.94	21.38	103600
2006-10-20	21.95	21.97	21.22	21.51	170100
2006-10-23	21.47	21.64	21.30	21.61	95600
2006-10-24	21.60	22.17	21.55	22.09	156000
2006-10-25	22.11	22.70	22.00	22.65	97100
2006-10-26	22.59	22.84	22.13	22.31	106400
2006-10-27	22.35	22.36	22.06	22.06	44200
2006-10-30	21.85	21.94	21.00	21.24	130100
2006-10-31	21.00	21.69	20.81	21.69	129500
2006-11-01	18.49	19.00	17.80	18.15	1245200
2006-11-02	17.50	17.65	16.72	17.17	1369400
2006-11-03	17.18	18.57	17.18	18.05	808400
2006-11-06	18.70	19.01	18.37	18.92	485000
2006-11-07	19.30	19.38	18.43	18.63	329000
2006-11-08	18.77	18.90	18.49	18.50	337800
2006-11-09	18.79	18.99	18.73	18.99	203400
2006-11-10	18.79	18.95	18.54	18.67	193300
2006-11-13	18.37	18.43	17.21	17.26	491800
2006-11-14	17.33	17.35	16.63	16.73	483700
2006-11-15	16.65	17.91	16.65	17.84	409600
2006-11-16	18.65	19.13	17.70	17.83	1079700
2006-11-17	17.18	18.42	17.17	18.31	468300
2006-11-20	18.42	18.76	18.41	18.57	246900
2006-11-21	18.64	19.30	18.64	19.27	220600
2006-11-22	19.46	19.47	18.74	19.10	341500
2006-11-24	19.48	19.50	18.94	19.06	153900
2006-11-27	19.30	19.30	18.80	18.98	147100
2006-11-28	18.90	19.30	18.70	19.30	125400
2006-11-29	19.30	19.80	19.20	19.81	208900
2006-11-30	19.80	20.20	19.80	20.20	130700
2006-12-01	20.18	20.20	19.40	20.00	141600
2006-12-04	19.80	19.80	19.60	19.60	163600
2006-12-05	19.61	19.84	19.49	19.77	144400
2006-12-06	19.80	19.80	19.30	19.37	106800
2006-12-07	19.30	19.70	19.30	19.70	158700
2006-12-08	19.77	20.29	19.77	20.05	160700
2006-12-11	20.05	20.11	19.20	19.29	202700
2006-12-12	19.20	19.30	18.50	18.90	172800
2006-12-13	18.80	19.20	18.70	18.83	101700
2006-12-14	19.00	19.60	18.90	19.56	148500
2006-12-15	19.72	19.80	19.40	19.70	189100
2006-12-18	19.70	20.00	19.00	19.00	167600
2006-12-19	19.00	19.40	18.90	19.30	124500
2006-12-20	19.60	19.90	19.60	19.70	146500
2006-12-21	19.60	19.60	19.40	19.40	206200
2006-12-22	19.40	19.56	19.34	19.54	75400
2006-12-26	19.60	20.00	19.50	19.70	117400
2006-12-27	19.30	19.40	19.10	19.10	128100
2006-12-28	19.40	19.40	19.00	19.00	118400
2006-12-29	19.09	19.09	18.90	18.96	95000
2007-01-03	18.33	18.45	17.59	17.80	319700
2007-01-04	17.40	17.50	16.90	17.10	267500
2007-01-05	16.93	17.81	16.90	17.25	271600
2007-01-08	17.60	17.80	17.10	17.47	159400
2007-01-09	17.20	17.20	16.50	16.87	310500
2007-01-10	16.87	16.87	16.56	16.62	154300
2007-01-11	16.50	17.10	16.30	16.73	235900
2007-01-12	16.89	17.29	16.83	17.29	140300
2007-01-16	17.20	17.46	17.06	17.26	95900
2007-01-17	17.25	17.68	17.15	17.68	121000
2007-01-18	17.65	17.92	17.40	17.44	136300
2007-01-19	17.46	17.50	17.15	17.34	105000
2007-01-22	17.10	17.30	17.00	17.12	98800
2007-01-23	17.10	17.43	16.96	17.40	286600
2007-01-24	19.00	19.00	16.94	17.21	212400
2007-01-25	17.21	17.27	16.73	16.84	179200
2007-01-26	17.00	17.05	16.60	16.93	256400
2007-01-29	16.83	16.99	16.71	16.93	117400
2007-01-30	17.05	17.14	16.86	17.06	148800
2007-01-31	16.98	17.22	16.92	17.18	123000
2007-02-01	17.12	17.23	16.88	17.03	151700
2007-02-02	17.04	17.12	16.87	16.96	124900
2007-02-05	17.05	17.10	16.79	16.82	121700
2007-02-06	16.92	16.92	16.64	16.71	140900
2007-02-07	16.88	16.98	16.82	16.87	114600
2007-02-08	16.87	16.99	16.80	16.96	124300
2007-02-09	17.00	17.25	16.99	17.09	133900
2007-02-12	17.03	17.25	16.95	16.97	116700
2007-02-13	17.28	17.36	17.20	17.25	161280
2007-02-14	17.24	17.71	17.24	17.60	226085
2007-02-15	17.75	17.99	17.65	17.98	160300
2007-02-16	17.96	17.97	17.69	17.80	181400
2007-02-20	17.44	17.72	17.34	17.62	174800
2007-02-21	17.82	17.99	17.75	17.98	94800
2007-02-22	17.88	18.32	17.85	18.17	141200
2007-02-23	18.42	18.48	17.92	18.13	124600
2007-02-26	18.09	18.16	17.73	18.11	122494
2007-02-27	17.99	18.06	17.54	17.71	156300
2007-02-28	17.69	17.76	17.30	17.69	244700
2007-03-01	17.60	17.75	17.36	17.66	104200
2007-03-02	17.67	17.67	17.20	17.30	158700
2007-03-05	16.96	17.17	16.75	16.80	117200
2007-03-06	17.00	17.18	16.69	16.95	143200
2007-03-07	16.75	17.03	16.75	16.94	101700
2007-03-08	16.86	16.95	16.75	16.85	91600
2007-03-09	17.00	17.00	16.82	16.90	148500
2007-03-12	16.83	16.83	16.24	16.42	223000
2007-03-13	16.53	16.54	16.25	16.28	176000
2007-03-14	16.26	16.42	16.01	16.29	201000
2007-03-15	16.32	16.75	16.30	16.73	119300
2007-03-16	16.78	16.80	16.62	16.68	83800
2007-03-19	16.61	16.82	16.56	16.79	129100
2007-03-20	16.94	17.04	16.84	17.02	109200
2007-03-21	17.19	17.64	17.09	17.59	155400
2007-03-22	17.90	18.00	17.66	17.72	159900
2007-03-23	17.78	17.82	17.58	17.68	195900
2007-03-26	17.84	17.88	17.72	17.79	144000
2007-03-27	17.94	18.13	17.81	18.10	214800
2007-03-28	18.11	18.34	18.05	18.10	119200
2007-03-29	18.12	18.32	18.02	18.08	111100
2007-03-30	17.91	18.13	17.48	17.68	118500
2007-04-02	17.42	18.00	17.42	17.98	124300
2007-04-03	17.97	17.97	17.60	17.66	101000
2007-04-04	17.64	17.80	17.60	17.75	70300
2007-04-05	17.76	18.17	17.76	18.09	86800
2007-04-09	18.09	18.09	17.77	17.80	90700
2007-04-10	17.99	18.04	17.83	17.97	71100
2007-04-11	18.03	18.10	17.89	17.96	105900
2007-04-12	18.08	18.42	18.00	18.32	111700
2007-04-13	18.46	18.48	18.32	18.39	84300
2007-04-16	18.42	18.42	18.26	18.30	106800
2007-04-17	18.39	18.39	18.21	18.34	84700
2007-04-18	18.38	18.39	18.20	18.20	86200
2007-04-19	18.22	18.22	17.94	18.06	106600
2007-04-20	18.12	18.32	18.12	18.28	70700
2007-04-23	18.30	18.46	18.30	18.46	77500
2007-04-24	18.48	18.65	18.37	18.50	121700
2007-04-25	18.61	18.90	18.52	18.90	166400
2007-04-26	18.60	18.73	18.56	18.68	91800
2007-04-27	18.50	19.24	18.50	19.19	112000
2007-04-30	19.19	19.40	18.94	19.00	129500
2007-05-01	19.07	19.19	18.98	19.15	85000
2007-05-02	19.11	19.32	19.11	19.22	112900
2007-05-03	19.33	19.44	19.05	19.41	124600
2007-05-04	19.47	19.64	19.43	19.50	85300
2007-05-07	19.54	19.76	19.44	19.62	128700
2007-05-08	19.54	19.56	19.32	19.47	79500
2007-05-09	19.55	19.59	19.05	19.18	161300
2007-05-10	19.20	19.30	18.88	18.91	99700
2007-05-11	19.02	19.30	18.85	19.07	63500
2007-05-14	19.29	19.29	19.13	19.23	71700
2007-05-15	19.16	19.35	19.11	19.31	81200
2007-05-16	19.27	19.41	19.16	19.39	51800
2007-05-17	19.57	20.00	19.50	19.92	101500
2007-05-18	20.04	20.29	20.00	20.25	128600
2007-05-21	20.61	20.96	20.40	20.90	177700
2007-05-22	20.62	20.62	19.79	20.47	150287
2007-05-23	20.60	21.18	20.52	20.85	112200
2007-05-24	20.90	21.00	20.60	20.75	158800
2007-05-25	20.78	21.06	20.78	20.97	117644
2007-05-29	20.80	20.80	20.09	20.24	89000
2007-05-30	19.99	20.20	19.33	19.97	245543
2007-05-31	20.09	20.15	20.00	20.10	174600
2007-06-01	20.22	20.26	20.14	20.20	63000
2007-06-04	20.20	20.53	20.16	20.45	161500
2007-06-05	20.45	20.50	20.20	20.26	127600
2007-06-06	20.26	20.47	20.14	20.24	121400
2007-06-07	20.24	20.35	19.75	19.96	128600
2007-06-08	19.89	19.92	19.60	19.72	198200
2007-06-11	19.77	19.99	19.68	19.90	113200
2007-06-12	19.79	19.90	19.49	19.50	114000
2007-06-13	19.38	19.63	19.38	19.57	86100
2007-06-14	19.62	19.65	19.53	19.57	107800
2007-06-15	19.62	19.76	19.51	19.56	139200
2007-06-18	19.55	19.84	19.41	19.72	244500
2007-06-19	19.72	20.11	19.65	20.00	236100
2007-06-20	19.98	20.16	19.86	19.92	173600
2007-06-21	20.04	20.13	19.85	19.92	163500
2007-06-22	20.03	20.11	19.74	20.04	157900
2007-06-25	20.00	20.04	19.76	19.94	121100
2007-06-26	20.00	20.03	19.71	19.85	133100
2007-06-27	19.58	19.61	19.24	19.55	147600
2007-06-28	19.79	19.90	19.59	19.78	88500
2007-06-29	19.86	20.11	19.68	19.99	147300
2007-07-02	20.15	20.46	20.02	20.27	91700
2007-07-03	20.23	20.29	20.01	20.09	60500
2007-07-05	20.21	20.24	20.02	20.21	113300
2007-07-06	20.16	20.39	20.11	20.23	157500
2007-07-09	20.27	20.45	20.20	20.45	211700
2007-07-10	20.20	20.35	20.08	20.30	151900
2007-07-11	20.08	20.29	20.07	20.23	144200
2007-07-12	20.25	20.40	20.19	20.27	92600
2007-07-13	20.11	20.31	20.11	20.29	69600
2007-07-16	20.38	20.42	20.06	20.20	171000
2007-07-17	20.29	20.40	20.25	20.39	150300
2007-07-18	20.33	20.35	20.18	20.34	135700
2007-07-19	20.33	20.34	20.20	20.27	129400
2007-07-20	20.28	20.28	19.77	20.04	267800
2007-07-23	20.11	20.15	19.62	19.73	176100
2007-07-24	19.57	19.57	18.88	19.42	342500
2007-07-25	19.20	19.85	18.91	19.85	255100
2007-07-26	19.68	19.80	19.23	19.78	256600
2007-07-27	19.39	19.42	19.14	19.32	217800
2007-07-30	19.14	19.17	18.90	19.04	169800
2007-07-31	19.10	19.43	19.04	19.33	131800
2007-08-01	19.31	19.39	18.96	19.12	138700
2007-08-02	19.09	19.19	18.85	19.04	126100
2007-08-03	19.32	19.32	18.90	18.95	118300
2007-08-06	19.12	19.12	17.02	18.05	554700
2007-08-07	17.90	18.26	17.82	18.23	139800
2007-08-08	18.20	18.58	18.00	18.28	146700
2007-08-09	17.60	18.05	17.45	17.68	304600
2007-08-10	17.56	17.62	17.22	17.52	237500
2007-08-13	17.90	17.99	17.31	17.39	180100
2007-08-14	17.35	17.35	16.75	16.82	192400
2007-08-15	16.67	16.70	16.22	16.32	325100
2007-08-16	16.03	16.09	15.51	16.06	278700
2007-08-17	16.64	16.69	16.00	16.28	217900
2007-08-20	16.30	16.36	15.96	16.15	180800
2007-08-21	16.02	16.19	15.78	15.78	516200
2007-08-22	15.83	16.10	15.83	16.10	194200
2007-08-23	16.36	16.79	16.28	16.75	545500
2007-08-24	16.98	17.44	16.73	17.35	184600
2007-08-27	17.51	17.52	17.01	17.20	110500
2007-08-28	17.08	17.08	16.85	16.95	131500
2007-08-29	16.94	17.41	16.70	17.24	117800
2007-08-30	17.16	17.23	16.92	16.93	54000
2007-08-31	17.33	17.61	17.17	17.40	121700
2007-09-04	17.36	17.78	17.35	17.64	127700
2007-09-05	17.56	17.71	17.45	17.62	65600
2007-09-06	17.77	17.85	17.44	17.82	75900
2007-09-07	17.58	17.84	17.40	17.80	138100
2007-09-10	17.78	17.91	17.50	17.85	129600
2007-09-11	18.03	18.30	17.93	18.15	150300
2007-09-12	18.16	18.56	18.16	18.44	118800
2007-09-13	18.60	18.65	18.40	18.64	104400
2007-09-14	18.67	18.89	18.52	18.58	88700
2007-09-17	18.54	18.92	18.54	18.79	141700
2007-09-18	18.88	19.13	18.79	18.97	195400
2007-09-19	19.01	19.12	18.57	18.64	187800
2007-09-20	18.45	18.65	18.35	18.41	107600
2007-09-21	18.44	18.55	17.87	18.16	315200
2007-09-24	18.09	19.10	18.03	19.09	274500
2007-09-25	19.00	19.80	19.00	19.57	242500
2007-09-26	19.62	19.65	19.24	19.37	257300
2007-09-27	20.40	20.41	19.65	20.26	1760200
2007-09-28	20.57	21.03	20.22	20.33	864390
2007-10-01	20.29	20.59	20.25	20.44	524800
2007-10-02	20.25	20.25	19.83	19.95	668500
2007-10-03	20.10	20.10	19.66	19.70	414300
2007-10-04	19.75	19.92	19.71	19.91	292900
2007-10-05	20.15	20.32	20.01	20.30	269100
2007-10-08	20.23	20.29	20.00	20.08	156100
2007-10-09	19.97	20.09	19.82	19.88	394100
2007-10-10	19.99	20.00	19.77	19.85	262400
2007-10-11	19.95	20.13	19.85	19.91	285500
2007-10-12	20.06	20.06	19.85	20.02	220300
2007-10-15	20.06	20.18	19.91	20.10	249400
2007-10-16	20.22	20.56	20.11	20.53	287800
2007-10-17	20.68	20.95	20.59	20.93	328400
2007-10-18	20.97	21.06	20.60	21.06	276100
2007-10-19	20.93	21.17	20.67	20.76	322400
2007-10-22	19.96	20.47	19.63	20.40	280300
2007-10-23	20.65	21.00	20.63	20.91	226400
2007-10-24	20.88	21.04	20.70	20.87	202800
2007-10-25	21.01	21.38	20.94	21.28	192200
2007-10-26	21.25	21.42	20.80	20.98	333900
2007-10-29	20.95	21.24	20.52	21.05	349580
2007-10-30	21.07	21.07	20.52	20.57	195400
2007-10-31	20.70	21.44	20.64	21.42	325200
2007-11-01	21.11	21.65	21.04	21.23	245200
2007-11-02	21.60	21.73	21.14	21.50	360000
2007-11-05	21.50	21.75	21.00	21.17	222040
2007-11-06	21.28	21.57	21.18	21.22	157707
2007-11-07	21.26	21.60	20.75	20.91	208400
2007-11-08	20.92	21.41	20.74	20.98	263556
2007-11-09	20.75	20.75	20.25	20.34	176902
2007-11-12	20.25	20.25	19.31	19.50	435079
2007-11-13	19.40	19.62	19.12	19.46	322800
2007-11-14	19.59	20.14	19.59	19.68	211415
2007-11-15	19.56	19.61	18.59	18.71	356501
2007-11-16	18.87	19.34	18.78	18.90	325080
2007-11-19	18.88	18.94	18.36	18.63	187900
2007-11-20	18.89	19.24	18.65	18.86	293400
2007-11-21	18.81	18.81	18.32	18.40	154450
2007-11-23	18.64	18.85	18.58	18.75	122600
2007-11-26	18.95	19.10	18.81	18.86	139402
2007-11-27	18.85	18.85	18.19	18.53	224850
2007-11-28	18.38	18.75	18.22	18.54	197001
2007-11-29	18.79	18.79	18.20	18.24	128800
2007-11-30	18.26	18.80	18.22	18.77	143200
2007-12-03	18.77	18.81	18.38	18.47	112751
2007-12-04	18.12	18.45	18.12	18.27	114391
2007-12-05	18.40	19.45	18.28	18.92	337950
2007-12-06	18.70	18.89	18.58	18.85	116800
2007-12-07	18.85	18.90	18.54	18.72	152600
2007-12-10	18.85	18.92	18.61	18.88	121500
2007-12-11	18.81	19.01	18.53	18.63	134802
2007-12-12	18.95	19.16	18.71	18.98	157925
2007-12-13	19.17	19.17	18.49	18.58	193800
2007-12-14	18.59	18.67	18.33	18.37	156200
2007-12-17	18.26	18.50	18.26	18.43	103901
2007-12-18	18.58	18.77	18.37	18.68	212550
2007-12-19	18.66	18.80	18.40	18.64	96905
2007-12-20	18.50	18.85	18.50	18.63	246769
2007-12-21	18.84	19.15	18.66	18.87	171825
2007-12-24	18.87	19.17	18.87	19.07	60600
2007-12-26	19.12	19.25	18.75	19.24	75940
2007-12-27	19.32	19.34	18.92	18.97	105325
2007-12-28	18.86	19.24	18.86	19.18	214990
2007-12-31	19.13	19.16	18.90	19.11	151386
2008-01-02	19.34	19.69	18.93	19.59	237891
2008-01-03	19.73	20.30	19.61	20.15	211885
2008-01-04	20.01	20.22	19.60	19.72	109598
2008-01-07	19.76	19.88	19.05	19.05	153032
2008-01-08	19.27	19.50	18.89	18.92	94990
2008-01-09	19.12	19.12	18.74	18.80	173737
2008-01-10	18.76	18.88	18.60	18.80	135735
2008-01-11	18.93	18.93	18.48	18.60	202070
2008-01-14	18.92	18.92	18.56	18.74	128925
2008-01-15	18.72	18.74	18.50	18.63	299177
2008-01-16	18.62	18.62	18.26	18.44	181085
2008-01-17	18.34	18.55	17.56	17.71	249830
2008-01-18	17.60	18.00	17.05	17.26	291980
2008-01-22	16.21	16.68	15.86	16.43	455956
2008-01-23	16.31	16.45	15.86	16.12	377725
2008-01-24	16.18	17.70	16.18	17.65	377287
2008-01-25	18.01	18.09	17.64	17.70	271300
2008-01-28	17.88	18.25	17.65	18.04	189775
2008-01-29	17.99	18.40	17.99	18.15	126900
2008-01-30	18.23	18.48	18.14	18.19	164000
2008-01-31	17.88	18.04	17.80	17.98	126780
2008-02-01	18.20	18.35	17.97	18.35	138200
2008-02-04	18.12	18.35	18.12	18.24	100252
2008-02-05	18.01	18.06	17.85	17.87	166877
2008-02-06	17.88	17.91	17.47	17.56	131775
2008-02-07	17.41	17.79	17.35	17.79	83131
2008-02-08	17.96	18.20	17.84	18.07	129350
2008-02-11	18.14	18.47	17.84	18.32	117859
2008-02-12	18.50	18.67	18.33	18.39	139331
2008-02-13	18.53	18.77	18.44	18.77	115900
2008-02-14	18.81	19.13	18.77	18.94	190467
2008-02-15	18.90	19.03	18.67	18.77	104050
2008-02-19	18.99	19.15	18.77	18.81	242059
2008-02-20	18.74	19.41	18.63	19.26	182243
2008-02-21	19.51	19.89	19.28	19.55	257900
2008-02-22	19.64	20.20	19.56	20.20	231517
2008-02-25	20.20	21.58	20.20	21.46	514205
2008-02-26	21.37	21.87	21.25	21.80	439805
2008-02-27	21.70	21.71	21.41	21.58	315400
2008-02-28	21.60	22.00	21.44	21.87	252344
2008-02-29	21.95	21.95	21.25	21.46	163129
2008-03-03	21.00	21.43	20.84	21.05	235141
2008-03-04	21.01	21.08	20.33	20.78	186892
2008-03-05	20.83	21.55	20.64	21.53	186652
2008-03-06	21.47	21.55	21.26	21.27	205611
2008-03-07	21.17	21.41	20.89	21.19	121400
2008-03-10	21.35	21.35	20.88	21.05	222861
2008-03-11	21.28	21.48	21.18	21.47	156039
2008-03-12	21.61	22.38	21.61	22.06	492107
2008-03-13	21.40	23.34	21.40	23.10	397803
2008-03-14	23.06	23.21	22.65	22.78	283838
2008-03-17	22.73	22.73	21.91	22.02	316670
2008-03-18	22.00	23.17	22.00	22.99	268033
2008-03-19	22.40	22.77	21.25	21.54	303520
2008-03-20	21.21	21.55	20.40	21.13	350166
2008-03-24	21.16	22.16	21.14	21.93	186900
2008-03-25	22.15	22.37	21.81	22.33	191722
2008-03-26	22.59	22.90	22.32	22.41	396003
2008-03-27	21.84	22.65	21.84	22.56	199650
2008-03-28	22.70	22.70	22.32	22.47	117000
2008-03-31	22.50	22.85	21.87	22.16	159695
2008-04-01	22.20	22.37	21.90	22.24	110174
2008-04-02	22.24	23.14	22.23	23.06	158613
2008-04-03	22.82	23.28	22.82	22.84	129141
2008-04-04	23.14	23.42	22.94	23.27	232251
2008-04-07	23.31	23.77	23.31	23.43	187600
2008-04-08	23.40	23.58	23.21	23.50	183849
2008-04-09	23.73	23.73	22.89	23.04	216080
2008-04-10	23.21	23.44	23.05	23.29	174773
2008-04-11	23.15	23.33	23.07	23.30	147200
2008-04-14	23.25	23.56	23.15	23.51	234922
2008-04-15	23.83	24.25	23.69	24.13	250643
2008-04-16	24.70	25.04	24.46	24.66	270858
2008-04-17	24.51	24.80	24.40	24.64	168324
2008-04-18	24.50	25.15	24.50	25.10	240056
2008-04-21	25.10	26.35	25.10	25.97	324077
2008-04-22	25.78	26.31	25.66	25.95	353689
2008-04-23	25.75	25.75	24.92	25.05	301875
2008-04-24	24.24	24.54	23.43	24.16	525730
2008-04-25	24.56	25.42	24.50	25.24	312962
2008-04-28	25.15	25.72	25.00	25.67	336276
2008-04-29	25.49	25.49	24.81	24.94	227166
2008-04-30	24.64	25.35	24.64	25.15	224279
2008-05-01	24.77	24.90	23.89	24.56	368898
2008-05-02	24.41	24.90	24.34	24.80	133943
2008-05-05	25.24	26.03	25.20	25.87	224307
2008-05-06	25.87	26.77	25.85	26.58	234638
2008-05-07	26.60	26.74	26.14	26.53	221576
2008-05-08	26.50	26.59	26.25	26.31	173713
2008-05-09	26.60	27.45	26.60	27.25	416848
2008-05-12	27.44	27.44	26.74	27.06	265907
2008-05-13	27.12	27.85	26.88	27.69	285689
2008-05-14	28.09	28.44	27.84	28.07	225364
2008-05-15	27.21	28.97	27.21	28.24	351279
2008-05-16	28.38	29.38	28.38	29.02	320837
2008-05-19	29.23	30.10	29.02	29.20	291200
2008-05-20	29.43	30.27	29.25	30.15	491649
2008-05-21	30.38	31.10	29.93	30.18	332755
2008-05-22	30.18	30.58	29.59	29.97	370664
2008-05-23	30.05	30.77	29.57	29.64	342805
2008-05-27	29.70	29.70	28.44	28.63	699241
2008-05-28	28.16	29.51	27.05	29.42	589977
2008-05-29	29.35	29.75	28.74	29.23	294913
2008-05-30	29.24	29.42	28.86	29.16	191885
2008-06-02	28.91	29.82	28.58	29.66	166298
2008-06-03	29.32	29.42	28.28	28.69	198377
2008-06-04	28.69	28.87	28.09	28.13	189639
2008-06-05	29.00	31.24	29.00	30.99	622524
2008-06-06	31.17	32.46	31.17	32.18	442868
2008-06-09	32.06	32.10	31.15	31.25	292759
2008-06-10	31.25	31.80	30.82	30.95	257517
2008-06-11	31.20	32.19	31.08	31.37	236169
2008-06-12	31.37	31.50	30.95	31.10	170008
2008-06-13	30.97	31.94	30.81	31.94	231969
2008-06-16	32.18	32.60	31.98	32.15	261036
2008-06-17	31.90	32.41	31.63	32.34	227169
2008-06-18	32.44	32.65	32.20	32.41	182343
2008-06-19	32.49	32.58	32.04	32.19	211752
2008-06-20	32.51	32.79	32.22	32.49	346372
2008-06-23	32.51	34.18	32.51	33.85	581262
2008-06-24	34.23	34.23	32.76	33.05	405441
2008-06-25	33.19	33.25	31.47	32.70	681580
2008-06-26	30.67	33.18	30.57	32.89	671809
2008-06-27	33.11	34.40	32.95	34.15	755073
2008-06-30	34.15	34.98	34.07	34.28	331338
2008-07-01	35.08	35.20	34.16	34.34	232622
2008-07-02	34.90	34.90	32.85	32.90	392507
2008-07-03	32.70	32.70	29.63	31.98	814138
2008-07-07	31.83	31.84	30.45	31.14	533875
2008-07-08	30.28	31.69	28.32	29.45	1225578
2008-07-09	29.53	31.01	29.53	30.08	370065
2008-07-10	30.28	30.69	29.50	30.69	268718
2008-07-11	31.47	32.00	31.00	31.67	354821
2008-07-14	32.34	32.34	31.41	31.82	242923
2008-07-15	31.77	31.99	30.95	31.70	290128
2008-07-16	31.24	31.24	29.19	29.89	592151
2008-07-17	29.68	30.53	27.56	28.60	562219
2008-07-18	28.79	29.89	28.51	29.54	345575
2008-07-21	29.63	30.72	29.63	30.32	294066
2008-07-22	30.00	30.01	29.30	29.76	326080
2008-07-23	29.71	30.03	29.03	29.90	393135
2008-07-24	29.90	30.20	28.87	28.92	361842
2008-07-25	29.80	29.80	28.52	29.05	212128
2008-07-28	29.25	29.94	29.20	29.61	332088
2008-07-29	29.80	29.80	28.25	29.22	298190
2008-07-30	29.10	31.35	28.55	31.24	362765
2008-07-31	30.91	31.77	30.69	30.99	278251
2008-08-01	30.90	31.39	30.51	30.84	162418
2008-08-04	31.14	31.14	28.75	29.05	252545
2008-08-05	29.00	29.00	27.85	28.65	385225
2008-08-06	28.30	29.27	28.30	29.00	227263
2008-08-07	29.15	29.67	28.89	29.27	162544
2008-08-08	29.27	29.27	28.00	28.51	251307
2008-08-11	28.37	28.73	27.45	27.81	404164
2008-08-12	27.32	27.99	27.18	27.71	323076
2008-08-13	27.42	28.87	27.14	28.81	302382
2008-08-14	28.70	28.81	27.80	28.38	235169
2008-08-15	28.24	28.24	26.77	27.15	290717
2008-08-18	27.31	27.72	26.75	26.91	271810
2008-08-19	26.66	27.50	26.53	27.23	247432
2008-08-20	27.63	29.03	27.44	28.73	537283
2008-08-21	29.47	29.95	29.27	29.74	345544
2008-08-22	29.17	29.30	28.42	28.68	288648
2008-08-25	28.63	29.54	27.92	28.41	274065
2008-08-26	28.63	29.29	28.52	29.26	225047
2008-08-27	29.57	29.86	29.33	29.79	224917
2008-08-28	29.99	30.46	29.47	30.29	301044
2008-08-29	30.45	30.67	29.97	30.33	208164
2008-09-02	28.73	29.16	27.55	29.08	328816
2008-09-03	28.26	29.04	27.49	27.81	466161
2008-09-04	27.80	28.89	27.31	27.69	443317
2008-09-05	27.01	28.66	27.01	28.23	364829
2008-09-08	29.40	29.40	27.18	27.31	814239
2008-09-09	27.00	27.00	24.31	24.62	665181
2008-09-10	24.75	25.92	24.06	25.50	589710
2008-09-11	25.43	25.85	24.60	25.22	429291
2008-09-12	25.50	26.82	25.43	25.92	311559
2008-09-15	24.19	25.16	24.19	24.86	532532
2008-09-16	22.76	24.74	22.76	24.30	633589
2008-09-17	25.11	25.11	23.09	23.80	660791
2008-09-18	24.00	25.00	22.97	23.85	550181
2008-09-19	24.20	26.76	24.20	26.71	429105
2008-09-22	26.88	27.93	26.37	26.89	380233
2008-09-23	26.87	27.25	26.17	26.68	350025
2008-09-24	26.47	27.56	26.47	26.98	331439
2008-09-25	26.57	27.61	26.57	27.52	182078
2008-09-26	27.24	27.24	25.78	26.31	314212
2008-09-29	25.01	25.03	22.31	23.85	655408
2008-09-30	23.68	24.98	23.50	24.71	378119
2008-10-01	23.95	25.50	23.82	25.00	206002
2008-10-02	24.25	24.50	23.11	23.25	543814
2008-10-03	23.00	24.04	21.22	21.56	822348
2008-10-06	19.70	19.72	16.77	18.75	1996505
2008-10-07	19.55	19.92	17.40	17.56	1346488
2008-10-08	17.26	17.26	14.45	16.11	1853461
2008-10-09	16.31	17.67	14.85	15.28	1089299
2008-10-10	13.26	14.95	12.62	14.35	1387742
2008-10-13	15.79	17.16	14.85	17.07	730886
2008-10-14	18.43	18.62	15.75	16.00	1107453
2008-10-15	15.60	15.69	14.04	14.19	627752
2008-10-16	14.50	14.80	13.12	14.26	1008123
2008-10-17	14.26	16.09	14.00	15.55	718879
2008-10-20	16.38	18.09	16.26	17.91	913257
2008-10-21	17.90	17.91	16.90	17.55	802035
2008-10-22	17.03	17.03	15.11	15.59	940400
2008-10-23	15.28	16.12	14.84	15.50	672778
2008-10-24	14.00	15.49	14.00	15.43	584672
2008-10-27	15.07	15.07	13.94	13.97	513329
2008-10-28	14.91	15.20	13.60	14.85	402747
2008-10-29	15.18	16.69	15.00	16.28	537992
2008-10-30	16.49	17.50	15.95	16.75	425064
2008-10-31	16.29	17.66	15.86	17.30	572326
2008-11-03	17.25	17.37	16.81	17.12	242811
2008-11-04	17.75	19.15	17.28	18.55	498866
2008-11-05	18.49	18.49	17.37	17.41	275785
2008-11-06	17.08	17.11	15.89	16.34	491224
2008-11-07	16.58	16.97	15.52	15.71	612333
2008-11-10	16.41	16.71	15.35	15.50	379632
2008-11-11	15.29	15.45	14.72	15.00	295944
2008-11-12	14.75	14.77	13.51	13.68	435305
2008-11-13	13.96	15.24	13.60	15.19	639930
2008-11-14	15.25	16.27	14.81	15.91	568369
2008-11-17	15.95	15.96	15.22	15.31	456672
2008-11-18	15.30	15.58	14.50	14.92	371737
2008-11-19	14.93	15.34	14.37	14.47	320156
2008-11-20	13.96	13.96	11.77	11.92	849922
2008-11-21	12.64	12.81	11.69	12.66	729583
2008-11-24	12.98	14.55	12.98	14.30	544134
2008-11-25	13.81	14.80	13.64	14.55	509561
2008-11-26	14.84	15.70	14.01	15.65	427359
2008-11-28	15.65	15.77	15.00	15.17	168810
2008-12-01	14.85	15.00	13.28	13.32	423569
2008-12-02	13.25	14.03	12.70	12.96	511084
2008-12-03	12.94	13.50	12.67	13.46	303259
2008-12-04	12.83	13.22	11.65	11.67	631303
2008-12-05	11.27	11.56	10.15	10.67	910829
2008-12-08	12.10	12.25	11.50	11.84	664587
2008-12-09	11.89	12.10	11.60	11.71	502394
2008-12-10	12.03	12.50	11.82	11.97	569404
2008-12-11	12.94	12.94	12.07	12.27	723211
2008-12-12	11.57	12.23	9.81	12.01	426558
2008-12-15	12.49	12.84	11.87	12.13	417461
2008-12-16	12.25	12.55	11.87	12.53	419323
2008-12-17	12.53	12.82	12.20	12.63	353660
2008-12-18	12.78	12.78	11.15	11.43	609541
2008-12-19	11.45	11.60	11.03	11.32	416801
2008-12-22	11.30	11.60	10.65	10.80	603682
2008-12-23	11.09	11.09	10.55	10.77	303582
2008-12-24	10.70	10.91	10.53	10.76	111509
2008-12-26	11.26	11.26	10.66	10.73	388170
2008-12-29	11.00	11.55	10.75	11.47	619730
2008-12-30	11.50	11.50	11.12	11.39	340270
2008-12-31	11.30	12.40	11.16	11.95	563358
2009-01-02	12.25	13.00	12.01	12.89	550046
2009-01-05	13.00	13.74	12.87	13.39	1005567
2009-01-06	13.64	14.85	13.64	14.25	557948
2009-01-07	14.00	14.00	12.52	13.71	750123
2009-01-08	13.04	14.18	13.04	13.94	606526
2009-01-09	14.25	14.25	13.16	13.46	285408
2009-01-12	13.30	13.33	12.28	12.37	419607
2009-01-13	12.38	12.65	12.00	12.56	470399
2009-01-14	12.44	12.44	11.91	12.09	383676
2009-01-15	12.22	12.39	11.55	12.38	585503
2009-01-16	12.75	13.11	12.25	12.45	380931
2009-01-20	12.39	12.39	11.57	11.69	416424
2009-01-21	12.11	12.45	11.58	12.30	796616
2009-01-22	12.08	12.12	11.83	12.00	326502
2009-01-23	11.92	13.27	11.61	13.01	541485
2009-01-26	13.49	13.74	13.30	13.53	721112
2009-01-27	13.49	13.66	13.19	13.51	350680
2009-01-28	13.50	13.77	12.88	12.95	397131
2009-01-29	13.05	13.05	12.11	12.27	321897
2009-01-30	12.33	12.36	11.57	11.64	513054
2009-02-02	11.50	11.95	10.85	11.11	562771
2009-02-03	11.25	11.37	10.98	11.27	494711
2009-02-04	11.40	11.43	11.01	11.05	494546
2009-02-05	11.02	11.02	10.70	10.75	610408
2009-02-06	10.75	10.90	10.51	10.83	704023
2009-02-09	11.11	11.29	10.98	11.22	605844
2009-02-10	11.35	11.35	10.50	10.57	550092
2009-02-11	10.65	10.94	10.50	10.68	444232
2009-02-12	10.60	10.76	10.15	10.54	566302
2009-02-13	10.55	10.81	10.52	10.65	428483
2009-02-17	10.40	10.40	9.75	9.86	751422
2009-02-18	9.86	9.98	9.20	9.31	684596
2009-02-19	9.50	9.66	9.41	9.53	345665
2009-02-20	9.28	9.42	8.88	9.18	735271
2009-02-23	9.23	9.40	8.21	8.26	651859
2009-02-24	8.14	9.08	7.84	8.93	720685
2009-02-25	8.84	9.15	8.46	8.95	541374
2009-02-26	9.17	9.89	9.17	9.27	544682
2009-02-27	9.15	9.40	8.75	9.14	572478
2009-03-02	8.59	9.00	8.26	8.42	942032
2009-03-03	8.45	8.72	8.27	8.52	794858
2009-03-04	8.72	9.98	8.64	9.55	558990
2009-03-05	9.39	9.48	8.59	8.73	393171
2009-03-06	8.82	9.36	8.55	8.98	433699
2009-03-09	8.71	9.46	8.64	8.93	485675
2009-03-10	9.11	9.94	9.11	9.54	465576
2009-03-11	9.55	9.87	9.15	9.38	259666
2009-03-12	9.29	10.32	9.23	10.26	402732
2009-03-13	10.35	10.54	9.97	10.07	322253
2009-03-16	10.11	11.01	9.75	10.61	542218
2009-03-17	10.77	11.66	10.59	11.56	520035
2009-03-18	11.35	11.84	10.65	11.81	548765
2009-03-19	12.20	12.84	12.19	12.48	611793
2009-03-20	12.37	13.15	12.23	12.67	763500
2009-03-23	12.10	12.75	11.56	12.71	770818
2009-03-24	12.55	12.65	12.21	12.41	282850
2009-03-25	12.31	12.80	12.11	12.36	425334
2009-03-26	12.79	13.14	12.41	12.90	531197
2009-03-27	12.50	12.65	12.24	12.65	466341
2009-03-30	12.37	12.37	11.55	11.72	470105
2009-03-31	11.80	12.35	11.79	12.07	266765
2009-04-01	11.73	12.20	11.73	12.11	335911
2009-04-02	12.52	13.39	12.52	13.02	529700
2009-04-03	12.79	13.32	12.59	13.21	331771
2009-04-06	13.14	13.25	12.62	12.92	302843
2009-04-07	12.60	12.83	12.30	12.57	260299
2009-04-08	12.44	12.89	12.25	12.71	224156
2009-04-09	13.00	13.16	12.93	13.05	179915
2009-04-13	13.13	13.13	12.45	12.98	311475
2009-04-14	13.03	13.15	12.50	12.61	508374
2009-04-15	12.74	12.74	12.36	12.62	330280
2009-04-16	12.69	13.32	12.66	13.22	443791
2009-04-17	13.22	13.60	13.22	13.56	673248
2009-04-20	13.30	13.30	12.53	12.61	832236
2009-04-21	12.42	13.09	12.20	12.88	726392
2009-04-22	12.63	13.45	12.50	13.30	702277
2009-04-23	13.38	13.74	13.38	13.62	519793
2009-04-24	13.73	14.36	13.73	14.11	475010
2009-04-27	13.90	14.21	13.50	13.82	637819
2009-04-28	13.54	13.90	13.43	13.63	434750
2009-04-29	13.89	14.24	13.76	14.01	656371
2009-04-30	14.35	14.50	13.92	13.93	304039
2009-05-01	14.35	14.82	13.92	14.75	665203
2009-05-04	14.94	15.47	14.94	15.36	488663
2009-05-05	15.42	15.45	14.66	15.27	419562
2009-05-06	15.50	16.06	15.50	15.68	448951
2009-05-07	15.86	16.25	15.04	15.12	352294
2009-05-08	15.66	16.30	15.26	16.20	376194
2009-05-11	15.76	16.02	15.38	15.65	297331
2009-05-12	15.92	15.99	15.43	15.78	260937
2009-05-13	15.43	15.81	14.82	14.87	375304
2009-05-14	14.72	15.22	14.61	15.03	228443
2009-05-15	14.92	15.29	14.60	14.71	289040
2009-05-18	14.79	15.58	14.75	15.49	177090
2009-05-19	15.49	16.24	15.29	16.12	311013
2009-05-20	16.39	16.79	16.12	16.39	326009
2009-05-21	16.03	16.30	15.42	16.04	521917
2009-05-22	16.04	16.81	16.04	16.50	440144
2009-05-26	16.12	17.17	16.04	17.16	657269
2009-05-27	17.13	17.39	16.68	16.70	394137
2009-05-28	16.84	17.30	16.56	17.24	384126
2009-05-29	17.47	17.94	17.31	17.88	325259
2009-06-01	18.09	18.44	18.03	18.37	329031
2009-06-02	18.36	18.42	17.97	18.16	384423
2009-06-03	17.85	17.85	16.84	17.16	497379
2009-06-04	17.25	17.69	17.25	17.50	280378
2009-06-05	17.71	17.71	16.85	17.31	222304
2009-06-08	17.20	17.45	16.31	17.00	449572
2009-06-09	17.32	17.53	17.03	17.26	182728
2009-06-10	17.31	17.56	17.17	17.47	152782
2009-06-11	17.45	18.38	17.45	17.93	313342
2009-06-12	17.82	18.04	17.57	17.89	250533
2009-06-15	17.73	17.73	16.92	17.16	288916
2009-06-16	17.37	17.80	17.15	17.16	319968
2009-06-17	16.95	17.01	16.21	16.79	389700
2009-06-18	16.79	16.93	16.41	16.56	212774
2009-06-19	16.83	17.08	16.22	16.29	283469
2009-06-22	16.08	16.08	15.23	15.27	528855
2009-06-23	15.37	15.52	14.77	15.42	427401
2009-06-24	15.60	16.47	15.60	16.24	387314
2009-06-25	16.44	17.03	16.39	17.02	422995
2009-06-26	16.74	17.18	16.74	16.99	229351
2009-06-29	17.05	17.24	16.72	16.75	149099
2009-06-30	16.86	17.05	16.26	16.83	156591
2009-07-01	16.89	16.96	16.40	16.58	124500
2009-07-02	16.48	16.92	16.35	16.60	195097
2009-07-06	16.09	16.23	15.60	16.20	298074
2009-07-07	15.98	16.29	15.94	15.96	140252
2009-07-08	16.01	16.01	15.19	15.69	380255
2009-07-09	15.71	16.48	15.71	16.31	289663
2009-07-10	15.95	16.59	15.92	16.57	233435
2009-07-13	16.56	17.19	16.04	17.13	242446
2009-07-14	17.46	17.48	17.09	17.39	193621
2009-07-15	17.63	18.39	17.63	18.34	333488
2009-07-16	18.22	18.64	18.07	18.59	261092
2009-07-17	18.50	18.55	18.28	18.46	163360
2009-07-20	18.64	19.05	18.64	18.92	270693
2009-07-21	19.00	19.89	19.00	19.36	460658
2009-07-22	19.12	19.57	19.10	19.43	190923
2009-07-23	19.39	19.95	19.26	19.88	211593
2009-07-24	19.76	20.35	19.76	20.19	228739
2009-07-27	20.03	20.90	20.03	20.79	319833
2009-07-28	20.33	20.72	19.64	20.07	419678
2009-07-29	19.67	19.67	18.84	18.99	438206
2009-07-30	19.07	19.86	19.07	19.74	226273
2009-07-31	19.84	20.39	19.62	20.33	318556
2009-08-03	20.48	20.93	20.45	20.77	391467
2009-08-04	20.45	21.39	20.19	21.34	264425
2009-08-05	21.35	21.51	20.98	21.45	217285
2009-08-06	21.34	21.56	20.80	20.95	311667
2009-08-07	21.01	21.13	20.58	21.06	207330
2009-08-10	21.05	21.07	20.73	20.95	156836
2009-08-11	20.54	20.78	20.44	20.47	141409
2009-08-12	20.39	21.98	20.39	21.92	263383
2009-08-13	22.07	23.00	21.74	21.95	392350
2009-08-14	22.00	22.10	21.36	21.67	154191
2009-08-17	21.00	21.19	20.51	20.95	277193
2009-08-18	20.94	22.08	20.87	21.69	214698
2009-08-19	22.45	22.45	21.16	22.03	206978
2009-08-20	21.86	22.44	21.75	22.36	137197
2009-08-21	21.80	23.12	21.80	22.79	197161
2009-08-24	22.83	23.09	22.47	22.92	356932
2009-08-25	22.85	23.01	22.58	22.70	181628
2009-08-26	22.45	22.75	22.20	22.22	185240
2009-08-27	22.14	22.65	21.34	22.54	275853
2009-08-28	22.88	22.90	22.01	22.31	191438
2009-08-31	21.86	21.95	21.41	21.60	233951
2009-09-01	21.51	21.97	21.05	21.27	194964
2009-09-02	21.01	21.33	20.55	20.58	185830
2009-09-03	21.16	21.16	20.45	20.69	136879
2009-09-04	21.07	21.61	20.47	21.54	132081
2009-09-08	21.80	22.50	21.80	22.17	223965
2009-09-09	22.11	22.24	21.63	21.87	206288
2009-09-10	21.57	22.30	21.57	22.17	164089
2009-09-11	22.04	22.41	21.93	22.14	120794
2009-09-14	22.73	22.73	21.64	22.21	87538
2009-09-15	22.27	22.79	22.27	22.53	212384
2009-09-16	23.18	23.18	22.69	23.11	192388
2009-09-17	23.00	23.41	22.80	22.82	159386
2009-09-18	22.72	23.11	22.48	23.01	143427
2009-09-21	22.46	22.65	22.00	22.48	149824
2009-09-22	23.29	23.69	23.04	23.23	293637
2009-09-23	23.15	23.29	22.61	23.06	223910
2009-09-24	23.00	23.00	21.67	21.98	310274
2009-09-25	21.77	22.24	21.69	21.88	152717
2009-09-28	21.73	22.27	21.62	21.92	135866
2009-09-29	22.46	22.46	21.62	22.06	116955
2009-09-30	22.19	22.67	21.71	22.04	206167
2009-10-01	21.98	22.34	21.26	21.29	316308
2009-10-02	20.88	21.99	19.83	21.81	563465
2009-10-05	21.97	22.66	21.79	22.54	220163
2009-10-06	22.92	23.61	22.80	23.20	309271
2009-10-07	23.28	23.39	22.93	23.30	129542
2009-10-08	23.48	24.10	23.42	23.99	298020
2009-10-09	23.90	24.54	23.74	24.45	339696
2009-10-12	24.84	24.99	24.31	24.47	148010
2009-10-13	24.43	25.11	24.43	25.03	288085
2009-10-14	25.43	26.44	25.32	26.30	379085
2009-10-15	25.99	26.22	25.42	25.92	195161
2009-10-16	25.59	26.12	25.42	25.83	342697
2009-10-19	25.67	26.66	25.67	26.41	555561
2009-10-20	26.59	26.59	25.67	26.04	310051
2009-10-21	25.80	26.75	25.66	26.26	374560
2009-10-22	26.90	26.90	25.93	26.43	216264
2009-10-23	26.51	26.64	26.07	26.13	216386
2009-10-26	26.02	26.66	25.09	25.15	419094
2009-10-27	24.96	25.78	24.94	25.56	190831
2009-10-28	25.52	25.52	24.60	24.90	409310
2009-10-29	25.28	25.42	24.89	25.24	195851
2009-10-30	25.17	25.20	24.32	24.46	313533
2009-11-02	24.44	25.00	23.80	24.20	231606
2009-11-03	23.81	24.83	23.76	24.80	224597
2009-11-04	25.00	25.75	25.00	25.47	249728
2009-11-05	25.42	25.83	25.28	25.63	152495
2009-11-06	25.31	25.71	24.90	25.28	195934
2009-11-09	25.85	26.86	25.75	26.32	267030
2009-11-10	26.34	26.73	26.10	26.31	174499
2009-11-11	26.26	26.69	25.71	25.82	181988
2009-11-12	25.75	25.86	25.32	25.48	223095
2009-11-13	25.74	25.80	25.43	25.71	121119
2009-11-16	26.00	26.19	25.63	25.92	239963
2009-11-17	25.78	25.80	25.40	25.77	194715
2009-11-18	25.78	25.84	25.11	25.22	223945
2009-11-19	25.83	26.00	25.26	25.64	998801
2009-11-20	25.36	25.79	25.31	25.75	365504
2009-11-23	26.23	26.36	25.75	25.83	330601
2009-11-24	26.06	26.06	25.62	25.90	229170
2009-11-25	26.04	26.82	25.93	26.70	208873
2009-11-27	25.49	25.98	25.13	25.86	249374
2009-11-30	25.75	26.38	25.61	25.78	159140
2009-12-01	26.20	27.95	26.20	27.28	554368
2009-12-02	27.49	27.75	27.17	27.28	272073
2009-12-03	27.22	27.46	26.50	26.51	233193
2009-12-04	26.82	27.40	26.50	26.73	221437
2009-12-07	26.65	26.91	26.33	26.42	169838
2009-12-08	26.28	26.36	25.70	25.89	232904
2009-12-09	25.84	26.04	25.54	25.75	175294
2009-12-10	25.99	26.39	25.90	26.39	231731
2009-12-11	26.31	26.54	26.10	26.26	168887
2009-12-14	26.25	26.54	26.00	26.24	234570
2009-12-15	26.16	26.54	26.13	26.20	185441
2009-12-16	26.37	27.00	26.31	26.79	296215
2009-12-17	26.83	27.21	26.55	27.16	173494
2009-12-18	27.36	27.49	27.23	27.40	217805
2009-12-21	27.63	27.67	27.31	27.48	185340
2009-12-22	27.60	27.63	27.15	27.56	170603
2009-12-23	27.66	28.76	27.66	28.72	222084
2009-12-24	28.75	28.82	28.25	28.82	136942
2009-12-28	28.80	29.00	28.72	28.93	199138
2009-12-29	29.09	29.33	28.66	28.74	237971
2009-12-30	28.62	28.62	28.28	28.30	132578
2009-12-31	28.15	28.40	28.00	28.30	138545
2010-01-04	28.89	29.07	28.55	28.81	187141
2010-01-05	28.94	28.99	28.50	28.72	203025
2010-01-06	28.89	29.32	28.70	29.20	140509
2010-01-07	29.19	29.37	28.92	29.37	152481
2010-01-08	29.18	29.59	29.00	29.50	117780
2010-01-11	29.77	30.04	29.52	29.79	210016
2010-01-12	29.59	29.60	29.01	29.11	168536
2010-01-13	29.12	29.42	29.06	29.39	124603
2010-01-14	29.59	30.23	29.46	30.19	129697
2010-01-15	30.22	30.35	29.64	30.22	201832
2010-01-19	30.34	31.07	30.06	31.07	199861
2010-01-20	30.64	30.64	29.98	30.33	204088
2010-01-21	30.51	30.59	29.53	29.68	211095
2010-01-22	29.75	29.75	28.60	28.67	340679
2010-01-25	28.67	29.81	28.65	29.61	248266
2010-01-26	29.15	30.06	28.96	29.64	210887
2010-01-27	29.56	29.62	28.80	28.83	238129
2010-01-28	29.02	29.17	28.48	28.80	239319
2010-01-29	29.02	29.38	28.51	28.53	218110
2010-02-01	28.63	29.36	28.60	29.18	182677
2010-02-02	29.36	29.70	29.09	29.57	189509
2010-02-03	29.41	29.64	29.32	29.57	112429
2010-02-04	29.07	29.32	28.32	28.44	239711
2010-02-05	28.72	28.72	27.56	28.50	385118
2010-02-08	28.37	28.94	28.09	28.25	154063
2010-02-09	28.50	29.09	28.41	29.00	217317
2010-02-10	28.97	29.61	28.97	29.50	165091
2010-02-11	29.55	30.52	29.45	30.43	271971
2010-02-12	30.16	31.07	29.98	31.03	299524
2010-02-16	31.37	32.19	31.34	31.58	303327
2010-02-17	31.75	31.75	30.92	30.98	201491
2010-02-18	31.19	31.36	30.76	31.21	130192
2010-02-19	31.07	31.50	30.83	31.31	157954
2010-02-22	31.83	31.83	31.01	31.16	192912
2010-02-23	31.16	31.32	30.98	30.99	223346
2010-02-24	30.82	31.55	30.78	31.42	175751
2010-02-25	31.06	31.56	30.64	31.53	203173
2010-02-26	31.43	32.03	31.09	31.83	165858
2010-03-01	31.93	33.31	31.93	33.25	310460
2010-03-02	33.58	33.93	32.77	32.88	390533
2010-03-03	32.78	33.26	32.78	32.88	191395
2010-03-04	32.85	32.96	32.32	32.64	118564
2010-03-05	32.76	33.37	32.75	32.84	153561
2010-03-08	33.00	33.15	32.73	32.85	120288
2010-03-09	32.56	33.14	32.56	32.66	131014
2010-03-10	32.86	33.36	32.59	33.29	130606
2010-03-11	32.91	33.69	32.90	33.65	136963
2010-03-12	33.54	34.39	33.54	33.90	318872
2010-03-15	33.81	33.89	33.24	33.59	224565
2010-03-16	33.57	34.48	33.57	34.40	164731
2010-03-17	34.41	34.90	34.41	34.81	113497
2010-03-18	34.98	34.99	34.14	34.83	167651
2010-03-19	34.98	35.12	34.40	34.82	252815
2010-03-22	34.88	35.25	34.32	35.06	193517
2010-03-23	34.91	35.42	34.91	35.21	149427
2010-03-24	34.97	35.63	34.83	35.54	199065
2010-03-25	35.83	36.11	34.24	34.30	404952
2010-03-26	34.49	34.49	33.81	34.15	295623
2010-03-29	34.11	34.46	33.43	33.50	293303
2010-03-30	33.78	33.98	33.36	33.87	117633
2010-03-31	33.99	34.20	33.77	33.96	106186
2010-04-01	34.42	35.47	34.34	35.38	195515
2010-04-05	35.45	36.11	35.45	36.11	201383
2010-04-06	36.30	36.31	35.97	36.08	137440
2010-04-07	35.94	35.99	35.16	35.40	197571
2010-04-08	35.23	35.23	34.50	35.03	235321
2010-04-09	34.88	35.24	34.16	34.55	239364
2010-04-12	34.34	34.59	33.98	34.06	273772
2010-04-13	34.00	34.00	33.06	33.45	330186
2010-04-14	33.50	33.86	33.35	33.52	249467
2010-04-15	33.34	33.99	33.34	33.52	176689
2010-04-16	33.60	33.60	32.60	33.18	245320
2010-04-19	32.73	32.74	32.03	32.70	255933
2010-04-20	33.06	33.99	32.91	33.87	202484
2010-04-21	33.98	34.25	33.71	34.00	189213
2010-04-22	33.99	35.13	33.61	34.66	286930
2010-04-23	34.81	35.24	34.44	35.14	173502
2010-04-26	35.25	35.46	35.16	35.18	173414
2010-04-27	34.98	35.08	33.97	34.05	224063
2010-04-28	33.87	34.10	33.28	33.87	223598
2010-04-29	34.03	34.44	33.75	34.07	137152
2010-04-30	34.15	34.39	33.70	33.81	162636
2010-05-03	33.80	34.28	33.78	34.00	94143
2010-05-04	33.75	33.75	32.73	33.01	279653
2010-05-05	32.23	32.51	30.55	32.08	673397
2010-05-06	31.65	32.02	25.00	30.32	808652
2010-05-07	30.08	30.47	28.50	29.97	919041
2010-05-10	31.99	32.25	31.16	31.36	449394
2010-05-11	31.31	31.69	30.84	30.87	344973
2010-05-12	31.69	32.28	31.37	32.05	295898
2010-05-13	31.68	32.38	31.63	31.79	250875
2010-05-14	31.52	31.58	30.23	30.73	332385
2010-05-17	30.64	30.78	29.08	29.47	475720
2010-05-18	30.16	31.07	29.56	29.72	350810
2010-05-19	29.39	29.94	27.94	29.78	678672
2010-05-20	28.65	29.32	28.20	28.66	584005
2010-05-21	28.04	29.66	27.82	29.23	459716
2010-05-24	29.17	29.32	28.60	28.63	113364
2010-05-25	27.87	28.63	27.30	28.63	385119
2010-05-26	29.24	29.60	28.61	29.07	368914
2010-05-27	30.01	31.13	29.80	31.07	204273
2010-05-28	31.17	31.64	30.79	31.01	333323
2010-06-01	31.00	31.00	29.81	29.83	380564
2010-06-02	29.99	30.99	29.78	30.97	256557
2010-06-03	30.97	31.22	30.34	30.66	244720
2010-06-04	30.10	30.56	29.28	29.56	255804
2010-06-07	29.74	30.08	29.23	29.24	192973
2010-06-08	29.25	29.73	29.14	29.52	263616
2010-06-09	29.99	30.28	29.41	29.68	267428
2010-06-10	30.40	30.74	30.23	30.54	218713
2010-06-11	30.32	31.09	30.06	31.05	266632
2010-06-14	31.47	32.33	31.47	31.65	255021
2010-06-15	31.96	32.61	31.79	32.46	246633
2010-06-16	32.38	32.67	32.02	32.49	180961
2010-06-17	32.31	33.25	32.31	33.01	386624
2010-06-18	32.91	33.74	32.86	33.60	267859
2010-06-21	33.97	34.57	33.35	33.62	302073
2010-06-22	33.56	33.77	32.34	32.46	283303
2010-06-23	32.50	32.50	30.94	31.70	253426
2010-06-24	31.77	31.87	31.26	31.52	174552
2010-06-25	31.31	32.68	31.31	32.19	281842
2010-06-28	31.74	32.22	31.52	31.68	172561
2010-06-29	30.96	31.00	29.68	29.94	360889
2010-06-30	29.82	30.69	29.66	29.95	137569
2010-07-01	29.78	30.12	28.92	30.02	187105
2010-07-02	30.10	30.40	29.74	29.90	176115
2010-07-06	30.06	30.42	29.59	30.03	216751
2010-07-07	30.06	31.87	30.06	31.81	256407
2010-07-08	31.85	32.73	31.85	32.10	291934
2010-07-09	32.30	32.73	32.16	32.40	144068
2010-07-12	32.06	32.47	31.60	31.92	86550
2010-07-13	32.47	32.48	31.96	32.37	114408
2010-07-14	32.37	32.97	32.14	32.81	142606
2010-07-15	32.92	32.92	32.08	32.33	112527
2010-07-16	31.98	32.05	30.61	31.25	227069
2010-07-19	31.47	31.47	30.84	31.05	165584
2010-07-20	30.60	31.43	30.58	31.38	147365
2010-07-21	31.51	31.72	31.28	31.45	147961
2010-07-22	31.76	32.97	31.76	32.83	222528
2010-07-23	32.84	33.62	32.57	33.42	302697
2010-07-26	33.67	34.07	33.57	33.67	182932
2010-07-27	34.15	34.15	33.10	33.20	133003
2010-07-28	33.39	33.39	32.08	32.25	94951
2010-07-29	32.59	32.65	31.62	31.90	112373
2010-07-30	31.45	31.91	31.42	31.66	152455
2010-08-02	32.10	32.39	32.00	32.30	128431
2010-08-03	32.47	32.57	31.88	32.10	107795
2010-08-04	32.24	32.94	32.11	32.86	154418
2010-08-05	32.78	32.94	32.47	32.85	146459
2010-08-06	32.38	32.66	32.07	32.56	95547
2010-08-09	32.65	33.20	32.55	33.15	109957
2010-08-10	32.43	33.23	32.35	33.13	156313
2010-08-11	32.13	32.50	32.00	32.08	163011
2010-08-12	31.79	32.15	31.51	32.06	124655
2010-08-13	32.33	32.94	32.30	32.48	86324
2010-08-16	32.13	32.78	32.13	32.65	87880
2010-08-17	32.76	33.25	32.76	33.12	159550
2010-08-18	32.97	33.33	32.75	33.20	70077
2010-08-19	33.22	33.67	32.71	33.42	169375
2010-08-20	33.31	33.49	32.90	33.47	111455
2010-08-23	33.60	33.86	32.65	32.90	231716
2010-08-24	32.41	32.46	31.85	31.98	257092
2010-08-25	31.78	31.91	31.14	31.81	222156
2010-08-26	32.17	32.68	32.00	32.43	156747
2010-08-27	32.50	33.24	32.09	33.20	133756
2010-08-30	33.15	33.32	32.90	33.15	120533
2010-08-31	33.02	33.37	32.70	32.83	138897
2010-09-01	33.20	33.75	33.20	33.33	140109
2010-09-02	33.14	33.55	32.97	33.49	125128
2010-09-03	33.82	34.09	33.33	33.54	174811
2010-09-07	33.35	33.35	32.62	32.66	117852
2010-09-08	32.67	33.26	32.67	33.18	102914
2010-09-09	33.44	33.63	33.27	33.36	137674
2010-09-10	33.48	33.48	32.75	32.95	144316
2010-09-13	33.19	33.64	33.13	33.43	165592
2010-09-14	33.47	33.87	33.35	33.63	213076
2010-09-15	33.48	34.19	33.26	34.16	196510
2010-09-16	34.15	34.51	34.04	34.45	180089
2010-09-17	34.42	34.83	34.19	34.62	193844
2010-09-20	34.60	35.07	34.53	34.85	145000
2010-09-21	34.78	35.15	34.58	34.75	141250
2010-09-22	34.75	35.10	34.36	34.71	113298
2010-09-23	34.38	34.75	34.24	34.34	97189
2010-09-24	34.92	35.48	34.64	35.40	197043
2010-09-27	35.48	35.82	35.43	35.50	152341
2010-09-28	35.17	35.51	34.82	35.29	149620
2010-09-29	35.42	35.65	34.98	35.63	182772
2010-09-30	36.00	36.91	35.95	36.33	289987
2010-10-01	36.59	37.88	36.45	37.43	343515
2010-10-04	37.25	37.27	36.31	36.40	249913
2010-10-05	36.75	37.14	36.68	36.90	213535
2010-10-06	37.02	37.53	36.95	37.30	181583
2010-10-07	37.52	37.52	36.74	37.09	298487
2010-10-08	36.96	37.58	36.89	37.40	136379
2010-10-11	37.27	37.50	37.07	37.25	84223
2010-10-12	36.98	37.96	36.98	37.87	378116
2010-10-13	38.13	38.50	38.05	38.25	453465
2010-10-14	38.44	38.45	37.71	37.89	224882
2010-10-15	37.92	38.13	37.55	37.63	187004
2010-10-18	37.31	37.61	36.88	37.44	175172
2010-10-19	36.42	36.80	35.94	36.32	266077
2010-10-20	36.31	37.56	36.26	37.35	162903
2010-10-21	37.57	37.70	36.86	37.13	146778
2010-10-22	37.40	37.40	36.94	37.00	88752
2010-10-25	37.41	37.80	37.28	37.54	143127
2010-10-26	37.56	38.20	37.29	38.11	216663
2010-10-27	38.00	38.00	36.90	37.21	244942
2010-10-28	37.59	37.88	37.46	37.50	139931
2010-10-29	37.60	37.76	37.25	37.36	149621
2010-11-01	37.65	37.80	37.03	37.17	128659
2010-11-02	37.53	37.53	37.24	37.30	111711
2010-11-03	37.42	37.56	36.93	37.46	125530
2010-11-04	37.88	38.85	37.86	38.70	247644
2010-11-05	38.75	39.12	38.70	39.01	106053
2010-11-08	38.67	39.80	38.67	39.77	137102
2010-11-09	39.90	40.41	39.19	39.46	149440
2010-11-10	39.71	41.24	39.52	41.24	267459
2010-11-11	41.11	42.37	40.58	40.91	328270
2010-11-12	40.32	40.71	39.38	39.89	230377
2010-11-15	40.09	40.60	40.01	40.45	175401
2010-11-16	39.91	39.91	38.71	39.66	329155
2010-11-17	39.80	40.48	39.71	39.93	124342
2010-11-18	40.29	40.96	40.10	40.60	184909
2010-11-19	40.59	40.98	40.56	40.95	105131
2010-11-22	40.97	41.17	40.73	41.02	140483
2010-11-23	40.52	40.82	40.24	40.66	182296
2010-11-24	41.01	41.66	40.84	41.61	160524
2010-11-26	40.91	41.46	40.89	41.20	156396
2010-11-29	41.35	41.99	41.24	41.91	192397
2010-11-30	41.69	42.30	41.06	42.12	523162
2010-12-01	42.32	43.20	42.23	43.15	252322
2010-12-02	43.40	44.20	43.26	43.41	264247
2010-12-03	43.50	43.77	42.98	43.71	144050
2010-12-06	43.65	44.10	43.42	44.03	161563
2010-12-07	44.62	45.73	44.58	45.22	283040
2010-12-08	45.41	45.41	44.73	45.07	171125
2010-12-09	45.16	45.68	44.90	45.09	174029
2010-12-10	45.20	45.53	44.77	45.31	137142
2010-12-13	45.60	45.90	45.34	45.51	190851
2010-12-14	45.55	45.64	45.29	45.50	121958
2010-12-15	45.49	45.91	45.24	45.74	127879
2010-12-16	45.67	46.08	45.61	45.90	109255
2010-12-17	45.88	45.95	45.09	45.20	118556
2010-12-20	45.36	45.78	45.24	45.41	195530
2010-12-21	45.47	46.30	45.25	45.96	141295
2010-12-22	45.88	46.16	45.80	46.08	101292
2010-12-23	46.20	47.24	46.00	47.17	159561
2010-12-27	47.08	47.16	46.83	47.06	62714
2010-12-28	47.56	47.92	47.25	47.41	84238
2010-12-29	47.43	47.72	47.43	47.64	79157
2010-12-30	47.64	47.70	47.25	47.25	94956
2010-12-31	47.19	47.70	46.74	46.82	127276
2011-01-03	47.35	47.85	47.18	47.39	63606
2011-01-04	47.47	47.71	46.93	47.08	213172
2011-01-05	46.89	47.26	46.62	46.86	109848
2011-01-06	46.93	47.08	46.38	46.63	238053
2011-01-07	46.91	47.15	46.25	46.74	117237
2011-01-10	46.76	47.12	46.25	46.79	120535
2011-01-11	47.02	47.26	46.79	47.00	135275
2011-01-12	47.46	47.95	47.22	47.48	124432
2011-01-13	47.54	47.55	47.10	47.35	140862
2011-01-14	47.15	47.83	46.95	47.55	379549
2011-01-18	48.50	48.89	48.39	48.58	181613
2011-01-19	48.49	48.79	47.88	48.13	377334
2011-01-20	47.80	48.42	46.85	48.34	325767
2011-01-21	48.70	48.99	47.97	48.16	628887
2011-01-24	48.17	48.28	47.55	47.58	180638
2011-01-25	47.43	47.56	46.45	46.99	304634
2011-01-26	47.03	48.21	46.93	48.15	199481
2011-01-27	48.20	48.70	48.05	48.56	201678
2011-01-28	48.50	49.60	48.25	49.15	263295
2011-01-31	49.35	49.81	49.23	49.48	261824
2011-02-01	49.80	50.07	49.66	49.90	306840
2011-02-02	50.00	50.32	49.93	50.13	422299
2011-02-03	50.12	51.78	50.05	51.39	389307
2011-02-04	51.54	51.81	50.70	51.05	144776
2011-02-07	51.44	51.95	51.18	51.30	193380
2011-02-08	51.35	51.41	50.84	51.03	149737
2011-02-09	51.00	51.39	50.71	50.91	172925
2011-02-10	50.56	50.75	50.22	50.64	159364
2011-02-11	50.66	52.02	50.56	51.76	134751
2011-02-14	51.85	52.53	51.83	52.43	119193
2011-02-15	52.50	52.84	52.29	52.60	178343
2011-02-16	52.83	53.47	52.68	53.12	176788
2011-02-17	53.24	53.33	52.43	53.26	129853
2011-02-18	53.38	53.41	52.90	53.05	139208
2011-02-22	53.68	54.32	53.68	54.17	261787
2011-02-23	54.31	55.83	54.31	55.34	294484
2011-02-24	55.67	56.39	54.42	54.72	301780
2011-02-25	54.79	56.24	54.62	56.21	183398
2011-02-28	56.72	57.63	56.40	57.60	217590
2011-03-01	57.59	58.53	57.31	57.42	332724
2011-03-02	57.47	57.61	56.99	57.11	224560
2011-03-03	57.19	57.19	55.74	56.77	443889
2011-03-04	56.58	57.49	56.53	57.43	183199
2011-03-07	57.61	57.93	55.80	56.54	217032
2011-03-08	56.49	57.61	55.75	56.16	265245
2011-03-09	55.37	55.38	54.03	54.59	515956
2011-03-10	54.03	54.24	51.81	53.67	621635
2011-03-11	52.43	54.25	52.05	53.98	387495
2011-03-14	53.64	54.19	52.26	53.96	378421
2011-03-15	50.72	54.11	49.03	53.59	620826
2011-03-16	53.60	55.00	53.01	53.79	449600
2011-03-17	54.81	56.56	54.58	56.27	331010
2011-03-18	56.61	57.10	56.33	56.48	383345
2011-03-21	57.08	57.90	56.86	57.83	243237
2011-03-22	57.55	58.14	56.84	57.64	285037
2011-03-23	57.47	57.92	57.19	57.41	293584
2011-03-24	57.59	57.98	57.00	57.67	276687
2011-03-25	57.53	57.89	56.76	56.95	200370
2011-03-28	56.63	57.67	56.62	56.83	139457
2011-03-29	56.58	57.20	56.23	57.09	142714
2011-03-30	56.97	57.85	56.97	57.62	142535
2011-03-31	57.73	58.47	57.58	58.38	155470
2011-04-01	58.65	59.88	58.65	59.25	239834
2011-04-04	59.39	59.69	58.86	59.16	160403
2011-04-05	59.03	59.69	59.03	59.49	167096
2011-04-06	59.82	59.82	58.55	58.85	190266
2011-04-07	59.31	60.51	59.31	59.81	239993
2011-04-08	60.13	61.11	60.08	61.07	258767
2011-04-11	60.86	60.86	59.82	59.97	298515
2011-04-12	59.31	59.31	57.99	58.48	378677
2011-04-13	58.68	59.59	58.51	59.18	253541
2011-04-14	58.72	59.52	58.55	59.16	268377
2011-04-15	59.14	59.49	58.82	59.41	246156
2011-04-18	58.64	58.90	57.17	58.65	211850
2011-04-19	58.54	59.45	58.25	59.19	110785
2011-04-20	59.79	60.74	59.49	60.63	228952
2011-04-21	60.91	61.19	60.46	61.04	142836
2011-04-25	61.02	61.02	60.33	60.60	116335
2011-04-26	60.64	61.18	60.28	60.56	135291
2011-04-27	60.85	60.95	60.24	60.60	193590
2011-04-28	60.36	61.61	59.80	61.44	195198
2011-04-29	61.22	61.74	61.05	61.62	138964
2011-05-02	61.53	61.96	61.26	61.57	204097
2011-05-03	61.23	61.80	60.65	61.45	311788
2011-05-04	61.25	61.39	58.39	59.00	508977
2011-05-05	58.20	58.20	54.50	54.58	1017048
2011-05-06	54.83	57.72	54.76	55.77	638374
2011-05-09	56.11	57.57	55.85	57.35	370735
2011-05-10	57.46	59.37	57.25	58.28	666641
2011-05-11	58.17	58.20	54.37	54.58	683904
2011-05-12	53.61	55.21	52.90	54.24	549160
2011-05-13	54.68	55.40	53.84	54.84	375133
2011-05-16	54.38	54.85	52.84	53.09	428569
2011-05-17	52.51	53.07	50.93	52.77	565045
2011-05-18	52.81	54.49	52.81	54.46	447922
2011-05-19	54.46	55.90	54.46	55.45	318545
2011-05-20	55.63	56.26	54.45	56.03	389558
2011-05-23	54.88	55.48	54.52	55.42	237254
2011-05-24	55.81	56.29	55.25	55.74	338368
2011-05-25	55.41	55.86	55.38	55.71	192143
2011-05-26	55.31	56.04	55.28	55.99	225249
2011-05-27	56.03	57.18	55.87	56.10	225205
2011-05-31	57.00	57.79	56.70	57.72	355087
2011-06-01	57.44	57.54	55.91	55.91	260514
2011-06-02	55.92	56.86	55.80	56.51	216923
2011-06-03	55.89	56.79	55.37	56.54	187307
2011-06-06	56.01	56.09	53.89	54.07	422775
2011-06-07	54.17	54.56	53.40	54.16	310082
2011-06-08	54.02	54.55	52.17	52.34	361669
2011-06-09	52.30	52.67	51.70	52.29	358391
2011-06-10	52.02	52.17	51.11	51.21	388664
2011-06-13	51.07	51.14	48.62	50.25	725660
2011-06-14	50.73	52.87	50.23	52.28	450982
2011-06-15	51.68	52.27	50.78	51.03	417460
2011-06-16	50.36	50.68	49.82	50.14	548148
2011-06-17	50.25	50.49	49.62	49.80	396109
2011-06-20	49.39	50.88	49.06	50.66	214314
2011-06-21	51.05	52.87	51.05	52.53	263785
2011-06-22	52.44	53.22	52.10	52.74	171826
2011-06-23	51.48	51.73	50.27	51.62	276799
2011-06-24	51.54	51.61	50.36	50.47	133634
2011-06-27	50.11	50.64	49.64	50.42	181802
2011-06-28	50.70	52.04	50.45	51.87	147266
2011-06-29	52.58	53.82	52.13	53.55	226812
2011-06-30	53.89	54.86	53.89	54.44	190213
2011-07-01	54.13	54.68	53.59	54.36	96794
2011-07-05	54.82	56.31	54.66	55.78	290640
2011-07-06	55.52	55.79	54.73	55.51	288505
2011-07-07	56.27	57.43	56.06	56.76	370500
2011-07-08	55.89	56.67	55.45	55.86	330990
2011-07-11	54.85	54.85	53.06	53.42	421297
2011-07-12	52.99	53.89	52.39	53.39	395171
2011-07-13	53.95	55.25	53.91	54.49	232328
2011-07-14	54.73	54.85	53.40	53.91	201792
2011-07-15	54.35	55.67	54.31	55.50	294878
2011-07-18	55.04	56.07	54.63	55.94	229536
2011-07-19	56.69	58.18	56.31	57.81	315213
2011-07-20	58.11	58.25	57.21	57.57	282155
2011-07-21	57.70	58.61	57.41	58.07	230102
2011-07-22	58.00	58.91	57.56	58.79	202193
2011-07-25	58.32	59.04	58.12	58.72	182706
2011-07-26	58.36	58.67	57.51	57.69	199943
2011-07-27	57.18	57.18	55.34	55.60	219631
2011-07-28	55.38	56.16	55.05	55.21	243838
2011-07-29	54.01	56.11	54.01	55.77	311671
2011-08-01	57.05	57.22	55.29	55.50	136895
2011-08-02	55.40	56.02	54.63	54.70	277558
2011-08-03	55.00	55.00	52.78	53.70	408961
2011-08-04	53.06	53.08	50.64	50.97	724756
2011-08-05	51.30	51.33	46.92	50.13	1011332
2011-08-08	46.80	47.41	44.48	44.73	904283
2011-08-09	44.87	46.73	43.71	45.94	755007
2011-08-10	45.47	47.51	44.25	46.09	706566
2011-08-11	46.64	48.19	45.05	47.90	621014
2011-08-12	49.52	51.24	49.11	50.55	565341
2011-08-15	51.41	53.18	51.32	52.15	361036
2011-08-16	51.72	51.77	50.39	50.93	363048
2011-08-17	51.53	52.20	50.76	51.21	255777
2011-08-18	49.49	49.97	47.46	48.10	450137
2011-08-19	47.57	49.37	47.01	47.23	389039
2011-08-22	48.91	49.05	46.59	47.38	308497
2011-08-23	47.61	49.86	46.87	49.82	335332
2011-08-24	50.00	50.06	48.10	48.56	349867
2011-08-25	49.11	49.39	47.18	47.54	320718
2011-08-26	47.13	48.71	46.25	48.67	298295
2011-08-29	49.38	50.12	49.01	49.75	319956
2011-08-30	49.79	51.22	49.38	51.00	287804
2011-08-31	51.50	51.78	50.79	51.51	329586
2011-09-01	51.76	51.94	50.55	50.74	360559
2011-09-02	49.68	49.68	47.91	48.53	336381
2011-09-06	47.45	47.45	46.01	47.19	454641
2011-09-07	47.54	47.88	47.22	47.78	327691
2011-09-08	47.50	48.52	47.43	47.70	391721
2011-09-09	46.95	46.95	44.83	45.19	490431
2011-09-12	44.51	45.09	43.12	44.21	556277
2011-09-13	44.67	45.71	43.70	45.52	444169
2011-09-14	45.58	46.62	45.00	46.38	389307
2011-09-15	47.37	48.87	46.76	48.44	504565
2011-09-16	48.82	48.90	47.67	48.05	286349
2011-09-19	47.35	47.35	45.88	46.69	367953
2011-09-20	46.65	47.47	46.30	47.24	356536
2011-09-21	46.87	47.23	44.66	44.66	376086
2011-09-22	42.36	43.21	41.06	42.61	530730
2011-09-23	42.38	42.90	41.13	41.55	401173
2011-09-26	41.74	42.53	40.30	42.42	580974
2011-09-27	44.10	45.00	43.48	43.79	428812
2011-09-28	43.83	43.93	41.69	41.74	317785
2011-09-29	42.70	43.56	41.59	42.16	500702
2011-09-30	41.17	42.48	41.00	41.67	262993
2011-10-03	41.06	41.33	38.76	39.63	417839
2011-10-04	38.58	40.39	36.89	40.34	832026
2011-10-05	40.31	42.63	40.31	42.29	445089
2011-10-06	42.09	43.92	41.91	43.56	226669
2011-10-07	44.10	45.33	43.55	44.21	775967
2011-10-10	45.58	46.33	44.69	45.25	167802
2011-10-11	44.61	46.20	44.61	45.95	305724
2011-10-12	46.88	48.90	46.64	48.49	519400
2011-10-13	48.09	48.55	47.39	48.12	428616
2011-10-14	49.13	49.90	48.59	49.61	320498
2011-10-17	49.53	49.70	47.88	48.21	252042
2011-10-18	48.26	51.02	47.37	50.09	475627
2011-10-19	50.14	50.92	49.38	49.72	380704
2011-10-20	49.78	49.78	48.42	49.65	452279
2011-10-21	50.51	51.92	50.44	51.78	422443
2011-10-24	52.27	54.07	52.08	53.38	283954
2011-10-25	53.38	53.38	51.46	51.64	317617
2011-10-26	52.35	53.38	51.73	52.94	338673
2011-10-27	54.94	55.23	53.51	53.81	332995
2011-10-28	53.50	55.30	53.50	55.05	324690
2011-10-31	54.29	54.53	53.01	53.15	214787
2011-11-01	50.70	52.91	49.30	52.42	410108
2011-11-02	53.29	53.48	51.61	52.48	253930
2011-11-03	53.25	53.55	52.15	53.25	264901
2011-11-04	52.65	53.24	52.43	52.86	210721
2011-11-07	53.08	53.46	52.51	53.30	232245
2011-11-08	53.33	53.82	52.83	53.63	256148
2011-11-09	52.45	52.61	51.33	51.35	305569
2011-11-10	52.33	53.14	51.41	52.69	248864
2011-11-11	53.19	54.04	53.19	53.58	139320
2011-11-14	53.16	53.60	52.28	52.64	217318
2011-11-15	52.10	52.54	51.73	52.04	328928
2011-11-16	51.92	53.42	51.80	52.30	334096
2011-11-17	52.19	52.23	50.33	50.76	359069
2011-11-18	51.28	51.93	50.37	50.91	355573
2011-11-21	49.94	49.94	48.45	48.95	314882
2011-11-22	48.87	49.08	48.20	48.69	275863
2011-11-23	48.06	48.35	47.08	47.14	250900
2011-11-25	47.23	47.84	47.07	47.34	134010
2011-11-28	49.35	49.51	48.26	48.61	204014
2011-11-29	48.63	49.34	48.59	48.90	205094
2011-11-30	50.50	51.51	50.13	51.26	217775
2011-12-01	51.26	52.36	51.20	51.86	276022
2011-12-02	52.66	53.10	52.28	52.49	252003
2011-12-05	53.15	54.29	53.04	53.43	287891
2011-12-06	53.80	55.69	53.75	55.39	442915
2011-12-07	55.25	55.45	54.73	54.89	459863
2011-12-08	54.39	54.69	52.95	53.31	187171
2011-12-09	53.43	53.85	53.19	53.61	187704
2011-12-12	52.70	53.24	52.01	53.23	210875
2011-12-13	53.48	53.70	50.94	51.29	233028
2011-12-14	50.69	50.90	49.65	50.23	347810
2011-12-15	50.62	51.14	50.20	51.04	218498
2011-12-16	51.44	53.87	51.36	53.80	815263
2011-12-19	53.78	54.10	52.24	52.70	321486
2011-12-20	53.75	54.86	53.64	54.40	200643
2011-12-21	54.51	55.43	53.78	55.20	173398
2011-12-22	55.29	55.70	55.16	55.56	138968
2011-12-23	55.90	56.20	55.61	55.99	99192
2011-12-27	56.34	56.40	55.79	56.05	62088
2011-12-28	56.02	56.05	54.44	54.81	106481
2011-12-29	54.69	55.64	54.69	55.54	138235
2011-12-30	55.31	55.99	55.31	55.89	91352
2012-01-03	56.65	57.41	56.64	57.20	196366
2012-01-04	56.97	58.22	56.94	57.92	238559
2012-01-05	57.63	57.63	56.64	57.32	157107
2012-01-06	57.30	57.32	55.74	55.85	202236
2012-01-09	56.02	56.61	55.03	56.38	161732
2012-01-10	57.15	57.49	56.18	56.41	131206
2012-01-11	56.10	56.44	55.38	55.88	169994
2012-01-12	56.03	56.10	54.60	54.86	199605
2012-01-13	54.51	54.51	52.85	54.10	346557
2012-01-17	55.26	56.22	54.91	55.58	336617
2012-01-18	55.15	55.87	54.71	55.79	471689
2012-01-19	56.22	56.39	56.00	56.34	175609
2012-01-20	56.40	56.41	55.77	56.23	142413
2012-01-23	56.55	57.57	56.52	57.52	156095
2012-01-24	57.25	57.79	56.81	57.75	268372
2012-01-25	57.47	58.38	56.80	58.34	267121
2012-01-26	58.75	59.27	58.66	58.73	301130
2012-01-27	58.50	58.60	57.81	57.89	173060
2012-01-30	57.22	57.54	56.67	57.50	99708
2012-01-31	58.00	58.00	57.18	57.35	147694
2012-02-01	58.04	58.04	57.22	57.70	140664
2012-02-02	57.81	58.45	57.53	58.23	112381
2012-02-03	58.30	58.46	56.84	57.27	294131
2012-02-06	56.97	57.33	56.39	57.24	217621
2012-02-07	57.20	57.20	56.03	56.17	209436
2012-02-08	56.25	56.60	56.06	56.58	205493
2012-02-09	56.74	56.88	56.08	56.70	156652
2012-02-10	55.88	56.08	55.22	55.61	137964
2012-02-13	55.86	56.23	54.98	55.21	190817
2012-02-14	55.26	55.79	54.80	55.65	157094
2012-02-15	56.00	56.12	55.11	55.84	185801
2012-02-16	55.83	57.93	55.43	57.75	232558
2012-02-17	58.06	58.54	57.36	58.25	186691
2012-02-21	58.71	59.50	58.26	58.44	186091
2012-02-22	58.27	58.62	58.04	58.18	131933
2012-02-23	58.47	58.53	57.72	58.50	130181
2012-02-24	58.51	58.63	58.10	58.14	121626
2012-02-27	57.80	58.11	57.17	57.83	130558
2012-02-28	57.79	58.25	57.35	57.83	121398
2012-02-29	58.16	58.44	57.36	57.75	181226
2012-03-01	58.18	58.31	57.54	58.28	144430
2012-03-02	58.13	58.42	57.42	57.72	163176
2012-03-05	57.58	57.59	56.52	56.84	167795
2012-03-06	56.10	56.44	55.01	55.38	150071
2012-03-07	55.39	55.64	54.83	55.33	141118
2012-03-08	56.16	56.41	55.58	55.75	106359
2012-03-09	56.00	56.05	55.45	55.53	109751
2012-03-12	55.34	55.36	54.08	54.15	230904
2012-03-13	54.27	55.02	54.00	54.73	181761
2012-03-14	54.47	54.47	52.28	52.65	406788
2012-03-15	52.96	54.90	52.89	53.72	281308
2012-03-16	53.81	54.38	53.54	54.37	198803
2012-03-19	54.48	55.20	54.02	54.80	119371
2012-03-20	54.31	54.31	53.56	53.66	160567
2012-03-21	53.80	54.38	53.57	53.72	126839
2012-03-22	53.10	53.10	51.12	51.49	225942
2012-03-23	51.60	51.89	51.04	51.18	258755
2012-03-26	51.60	53.31	51.57	53.27	238039
2012-03-27	53.24	53.29	52.91	53.01	135008
2012-03-28	52.79	52.91	51.78	52.04	167131
2012-03-29	51.83	51.83	50.49	51.55	254447
2012-03-30	51.76	52.41	51.48	51.86	173760
2012-04-02	51.95	53.56	51.72	53.20	200396
2012-04-03	53.44	53.68	52.05	52.50	230382
2012-04-04	51.69	51.69	50.38	50.62	271507
2012-04-05	50.46	50.89	49.60	49.90	181829
2012-04-09	48.84	49.58	48.30	48.78	425937
2012-04-10	48.44	48.62	47.66	47.96	597069
2012-04-11	48.31	48.54	47.30	48.01	304555
2012-04-12	48.30	50.06	48.22	49.93	272322
2012-04-13	49.56	49.77	49.06	49.40	296446
2012-04-16	49.53	49.57	49.09	49.39	345767
2012-04-17	50.06	50.19	49.70	49.72	246554
2012-04-18	49.65	49.96	49.24	49.60	236232
2012-04-19	49.82	51.53	49.71	51.35	358289
2012-04-20	51.85	52.30	51.34	51.52	260085
2012-04-23	51.17	51.39	50.56	51.17	244686
2012-04-24	51.36	51.45	50.87	51.26	171359
2012-04-25	51.79	52.39	51.28	52.22	218314
2012-04-26	52.14	53.98	51.98	53.66	252093
2012-04-27	53.86	54.35	53.06	53.23	260778
2012-04-30	52.90	53.16	52.49	52.80	258152
2012-05-01	52.83	54.47	52.66	53.96	225660
2012-05-02	53.50	53.74	52.50	52.69	292876
2012-05-03	52.70	52.93	51.74	52.18	266868
2012-05-04	51.43	51.68	50.34	50.80	247678
2012-05-07	50.67	51.22	50.32	50.57	223494
2012-05-08	50.09	50.09	49.10	49.66	379200
2012-05-09	48.71	49.75	48.48	49.51	358515
2012-05-10	49.35	49.37	46.40	46.85	1260235
2012-05-11	47.06	48.91	46.68	48.50	568384
2012-05-14	47.81	47.81	46.45	46.97	354020
2012-05-15	46.94	47.01	45.97	46.24	302567
2012-05-16	45.95	46.43	44.53	44.79	747317
2012-05-17	45.07	45.82	44.70	45.13	863323
2012-05-18	45.37	45.85	44.36	44.62	272820
2012-05-21	44.61	46.23	44.57	46.12	143419
2012-05-22	45.39	45.65	44.87	45.16	401672
2012-05-23	44.68	46.07	43.86	45.89	287956
2012-05-24	46.08	46.29	45.56	46.05	293592
2012-05-25	45.85	46.63	45.85	46.60	209811
2012-05-29	46.88	47.87	46.75	47.54	209834
2012-05-30	46.63	46.64	44.17	44.36	297984
2012-05-31	44.36	44.62	42.68	43.73	356275
2012-06-01	42.34	42.73	40.96	41.20	458131
2012-06-04	41.37	41.56	40.71	41.15	319903
2012-06-05	41.20	42.81	41.16	42.68	249869
2012-06-06	43.40	44.67	43.40	43.98	290124
2012-06-07	44.82	45.11	43.57	43.77	247326
2012-06-08	43.12	43.20	42.50	42.87	144561
2012-06-11	43.28	43.41	42.22	42.34	173923
2012-06-12	42.62	43.53	42.17	43.34	239598
2012-06-13	42.99	43.62	41.78	41.91	267132
2012-06-14	42.09	42.48	41.47	42.03	401265
2012-06-15	42.03	42.57	41.72	42.57	212040
2012-06-18	42.32	42.71	41.58	42.48	335460
2012-06-19	42.71	43.19	42.46	42.99	325563
2012-06-20	43.00	43.18	41.34	41.79	462587
2012-06-21	41.66	41.66	38.46	38.99	783447
2012-06-22	39.39	39.87	38.53	39.42	383653
2012-06-25	39.02	39.10	37.40	38.55	537658
2012-06-26	38.60	39.45	38.33	39.42	266139
2012-06-27	39.28	39.83	38.91	39.28	200530
2012-06-28	38.99	40.11	38.70	39.91	317510
2012-06-29	41.57	42.15	41.14	42.11	403540
2012-07-02	42.00	42.11	41.21	41.86	93329
2012-07-03	42.54	44.20	42.31	43.62	186670
2012-07-05	43.38	43.57	42.30	42.88	218180
2012-07-06	42.25	42.50	41.88	42.30	174548
2012-07-09	42.11	42.43	41.60	41.81	253169
2012-07-10	41.95	42.15	40.51	40.81	254756
2012-07-11	40.71	41.80	40.71	41.65	258491
2012-07-12	41.01	41.53	40.50	41.23	258744
2012-07-13	41.32	42.15	41.31	41.90	172445
2012-07-16	41.89	41.90	41.35	41.58	206252
2012-07-17	41.46	41.60	39.50	41.47	531838
2012-07-18	41.37	41.92	41.06	41.70	269192
2012-07-19	41.90	43.42	41.57	43.13	274011
2012-07-20	42.65	42.92	42.18	42.71	151763
2012-07-23	41.72	41.80	40.37	41.58	244590
2012-07-24	41.49	41.73	40.21	40.44	220826
2012-07-25	40.91	41.06	40.21	40.78	144173
2012-07-26	41.49	42.14	41.00	41.78	157642
2012-07-27	41.87	43.01	41.66	42.65	180341
2012-07-30	42.71	42.72	42.24	42.42	171829
2012-07-31	42.53	42.53	41.42	41.48	112359
2012-08-01	41.77	41.86	41.22	41.30	174138
2012-08-02	40.95	41.00	39.61	39.70	223146
2012-08-03	40.76	41.17	40.50	40.95	222085
2012-08-06	40.93	42.14	40.93	41.62	105940
2012-08-07	41.65	43.09	41.65	43.04	190152
2012-08-08	42.89	43.25	42.63	42.96	136283
2012-08-09	42.98	44.60	42.88	44.37	199616
2012-08-10	44.02	44.15	43.26	43.74	131601
2012-08-13	43.69	44.43	43.25	44.40	215582
2012-08-14	45.18	45.33	44.64	45.08	182920
2012-08-15	45.24	46.36	45.08	46.02	466274
2012-08-16	46.51	47.06	45.79	46.90	266033
2012-08-17	47.05	48.10	46.89	47.86	292540
2012-08-20	47.96	47.99	47.03	47.70	133269
2012-08-21	48.22	48.67	47.60	47.79	197908
2012-08-22	47.80	47.88	46.92	47.71	239082
2012-08-23	47.71	48.07	47.26	47.55	249348
2012-08-24	47.46	47.58	47.00	47.06	102810
2012-08-27	47.35	47.35	46.18	46.27	160346
2012-08-28	46.45	46.86	46.24	46.54	153338
2012-08-29	46.50	46.60	45.54	45.79	86424
2012-08-30	45.66	45.69	44.94	45.02	113835
2012-08-31	45.48	46.01	45.26	45.53	223617
2012-09-04	45.73	45.99	44.82	45.32	168315
2012-09-05	45.08	45.73	44.90	45.23	547108
2012-09-06	46.03	47.32	46.02	47.05	346958
2012-09-07	47.29	48.27	47.26	48.21	293185
2012-09-10	48.23	48.24	47.31	47.57	164974
2012-09-11	47.76	48.15	47.17	47.47	169899
2012-09-12	47.73	48.20	47.34	48.10	174677
2012-09-13	48.13	49.53	47.74	49.45	239416
2012-09-14	49.80	51.55	49.75	51.39	506064
2012-09-17	51.14	51.74	51.01	51.55	287775
2012-09-18	51.17	51.55	50.00	50.26	179616
2012-09-19	50.14	50.16	49.21	49.57	163039
2012-09-20	48.85	49.43	48.58	49.21	172666
2012-09-21	49.57	49.77	49.34	49.50	87876
2012-09-24	49.06	49.06	48.38	48.77	116439
2012-09-25	48.96	49.32	47.50	47.62	185375
2012-09-26	46.87	46.94	46.50	46.63	199567
2012-09-27	47.06	48.16	46.97	48.04	207306
2012-09-28	47.96	47.99	46.84	47.44	142992
2012-10-01	47.60	48.21	47.19	47.57	119416
2012-10-02	47.53	48.19	47.04	48.01	204322
2012-10-03	47.89	48.48	47.40	48.35	257898
2012-10-04	48.50	49.26	48.36	48.83	130504
2012-10-05	49.12	49.12	47.33	47.59	161515
2012-10-08	47.31	47.65	46.93	47.33	83261
2012-10-09	47.46	47.75	47.18	47.39	158167
2012-10-10	47.35	47.43	46.50	47.16	142190
2012-10-11	47.46	47.85	47.40	47.63	106810
2012-10-12	47.63	47.94	47.39	47.66	98954
2012-10-15	47.73	48.50	47.48	48.19	122118
2012-10-16	48.43	48.73	48.03	48.24	97661
2012-10-17	48.66	49.19	48.58	48.93	91811
2012-10-18	48.78	49.03	48.46	48.63	66102
2012-10-19	48.52	48.54	47.44	47.87	91345
2012-10-22	47.73	47.76	46.99	47.61	101825
2012-10-23	47.11	47.20	46.15	46.51	120084
2012-10-24	46.94	46.99	46.31	46.31	97197
2012-10-25	46.94	47.04	46.42	46.63	104798
2012-10-26	46.59	46.66	45.46	45.53	184484
2012-10-31	45.64	45.81	45.32	45.56	126205
2012-11-01	45.68	45.69	45.13	45.24	161260
2012-11-02	45.54	45.54	44.56	44.57	146385
2012-11-05	44.60	44.68	44.33	44.36	77271
2012-11-06	44.66	44.66	44.00	44.33	163771
2012-11-07	43.97	43.99	43.12	43.23	176920
2012-11-08	43.25	43.50	42.80	43.25	138055
2012-11-09	43.04	43.63	43.02	43.21	217595
2012-11-12	43.21	43.42	42.86	42.92	72473
2012-11-13	42.96	44.01	42.82	43.28	128416
2012-11-14	43.37	44.11	43.18	43.53	183497
2012-11-15	43.21	43.97	43.00	43.77	169719
2012-11-16	43.78	44.81	43.65	44.33	286753
2012-11-19	45.33	45.50	45.07	45.11	112625
2012-11-20	45.08	45.20	44.33	44.91	99535
2012-11-21	44.94	45.50	44.50	45.35	91783
2012-11-23	45.59	46.17	45.49	46.10	44070
2012-11-26	45.75	46.01	45.53	45.85	73172
2012-11-27	45.98	46.03	45.58	45.58	74545
2012-11-28	45.06	45.80	44.82	45.47	104485
2012-11-29	45.74	45.97	44.69	44.84	146282
2012-11-30	44.70	44.97	44.17	44.17	347164
2012-12-03	44.58	45.22	44.31	44.50	428782
2012-12-04	44.51	45.16	44.13	45.16	467178
2012-12-05	45.05	45.82	44.63	44.63	297730
2012-12-06	44.70	44.89	44.33	44.66	254939
2012-12-07	44.83	45.63	44.80	45.37	213631
2012-12-10	45.61	45.99	45.31	45.61	171433
2012-12-11	45.73	45.77	44.04	44.07	193590
2012-12-12	44.32	44.52	43.77	44.13	205576
2012-12-13	44.16	44.16	42.54	42.97	326126
2012-12-14	43.06	43.74	42.85	43.37	182056
2012-12-17	43.39	43.86	43.14	43.72	134216
2012-12-18	43.65	44.48	43.65	44.03	155224
2012-12-19	44.06	44.12	43.00	43.04	208661
2012-12-20	43.04	43.57	42.71	43.53	154431
2012-12-21	43.09	43.34	42.57	43.32	194051
2012-12-24	43.38	43.41	43.10	43.26	40880
2012-12-26	43.26	43.32	42.43	42.54	86128
2012-12-27	42.83	42.83	42.20	42.55	212304
2012-12-28	42.50	42.85	42.41	42.50	134472
2012-12-31	42.41	43.29	42.32	43.24	148277
2013-01-02	44.05	44.46	43.87	43.96	197571
2013-01-03	43.97	44.28	43.79	44.13	136483
2013-01-04	44.14	44.76	44.08	44.70	95141
2013-01-07	44.78	44.91	44.11	44.80	191048
2013-01-08	44.78	44.85	44.34	44.53	140502
2013-01-09	44.51	44.82	44.36	44.54	108069
2013-01-10	44.82	45.06	44.62	45.04	142206
2013-01-11	45.09	45.57	45.02	45.15	173292
2013-01-14	45.17	45.24	44.75	45.01	60503
2013-01-15	45.02	45.22	44.91	45.08	143599
2013-01-16	45.12	45.16	44.40	44.55	132692
2013-01-17	44.72	44.77	44.29	44.40	105820
2013-01-18	44.22	44.51	43.99	44.36	160171
2013-01-22	45.07	46.85	45.04	46.77	311911
2013-01-23	46.73	47.09	45.72	46.26	149988
2013-01-24	46.12	46.19	45.36	45.44	131355
2013-01-25	45.29	46.03	45.26	45.55	129265
2013-01-28	45.76	46.16	45.44	45.85	113815
2013-01-29	45.89	46.23	45.26	46.05	130776
2013-01-30	46.05	46.72	46.05	46.29	112466
2013-01-31	46.26	46.40	45.75	45.99	83228
2013-02-01	45.98	46.75	45.89	46.38	106068
2013-02-04	46.34	46.71	46.03	46.48	100670
2013-02-05	46.59	47.18	46.48	47.09	111760
2013-02-06	46.87	47.02	46.66	46.83	69032
2013-02-07	46.88	47.11	46.50	46.80	120832
2013-02-08	46.79	47.46	46.75	47.16	87208
2013-02-11	46.99	47.18	46.55	46.95	157049
2013-02-12	46.99	47.37	46.75	47.21	131002
2013-02-13	47.27	47.47	46.63	46.76	129327
2013-02-14	46.84	46.84	45.40	45.46	164203
2013-02-15	44.89	44.89	43.75	44.15	295677
2013-02-19	44.01	44.10	43.56	43.91	216398
2013-02-20	43.91	43.99	42.97	43.05	256651
2013-02-21	43.15	43.15	42.26	42.70	200597
2013-02-22	42.58	42.73	42.18	42.51	252517
2013-02-25	42.57	42.92	42.13	42.13	210388
2013-02-26	42.13	42.14	41.04	41.29	254497
2013-02-27	41.29	42.32	41.25	42.20	166439
2013-02-28	42.29	42.29	41.26	41.75	202988
2013-03-01	41.63	42.52	41.10	42.33	175770
2013-03-04	42.37	42.37	41.40	41.80	161062
2013-03-05	42.06	42.79	41.92	42.60	225021
2013-03-06	42.71	42.71	42.05	42.21	161592
2013-03-07	42.71	43.62	42.51	43.62	315238
2013-03-08	43.80	44.00	43.59	43.72	154876
2013-03-11	43.78	44.11	43.47	43.97	118006
2013-03-12	43.98	44.21	43.40	43.51	164274
2013-03-13	43.69	43.71	42.60	42.74	220727
2013-03-14	42.87	43.46	42.85	43.35	200383
2013-03-15	43.43	43.46	43.11	43.21	170694
2013-03-18	42.95	43.20	42.74	42.77	148674
2013-03-19	42.87	42.87	41.85	41.95	225292
2013-03-20	42.31	42.75	42.11	42.65	153607
2013-03-21	42.63	42.89	42.31	42.34	163020
2013-03-22	42.42	42.57	41.79	41.97	140516
2013-03-25	42.01	42.31	41.20	41.36	188408
2013-03-26	41.44	42.24	41.27	42.09	119835
2013-03-27	42.04	42.46	41.85	42.27	145217
2013-03-28	42.39	42.39	41.72	41.93	122765
2013-04-01	41.79	42.09	41.34	41.89	106174
2013-04-02	42.10	42.21	41.86	41.88	103137
2013-04-03	42.19	42.50	41.17	41.43	284329
2013-04-04	41.55	41.56	39.70	40.25	385018
2013-04-05	39.81	41.12	39.43	41.05	283902
2013-04-08	40.99	41.09	40.45	40.63	152663
2013-04-09	40.63	41.52	40.59	41.49	121130
2013-04-10	41.72	41.74	41.04	41.14	122086
2013-04-11	41.36	41.41	41.03	41.36	148935
2013-04-12	41.06	41.11	40.12	40.46	150694
2013-04-15	39.71	39.81	37.55	37.66	430667
2013-04-16	38.11	38.39	37.38	37.93	190160
2013-04-17	37.72	37.72	35.42	35.81	558894
2013-04-18	36.09	36.67	35.83	36.48	252037
2013-04-19	36.75	36.75	36.22	36.42	162296
2013-04-22	36.50	37.38	36.42	37.27	210314
2013-04-23	37.24	37.81	36.92	37.66	288504
2013-04-24	37.87	39.07	37.78	38.84	278713
2013-04-25	38.96	39.77	38.64	39.15	223856
2013-04-26	38.84	39.08	38.09	38.64	163281
2013-04-29	38.82	38.96	38.40	38.42	181835
2013-04-30	38.41	39.52	38.31	39.46	196172
2013-05-01	39.15	39.44	38.60	38.98	204379
2013-05-02	39.15	39.50	38.88	38.89	235221
2013-05-03	39.24	40.85	39.24	40.30	286252
2013-05-06	40.63	40.95	40.19	40.42	199484
2013-05-07	40.51	40.64	40.16	40.49	147901
2013-05-08	40.50	41.47	40.41	41.12	184847
2013-05-09	41.11	41.11	39.53	39.65	266015
2013-05-10	39.36	39.46	38.28	38.68	376659
2013-05-13	38.62	38.72	38.26	38.31	217407
2013-05-14	38.08	38.37	37.62	37.92	281826
2013-05-15	37.78	37.81	37.04	37.63	266357
2013-05-16	37.85	39.10	37.63	38.57	254896
2013-05-17	38.49	38.99	38.40	38.65	176685
2013-05-20	38.74	39.85	38.74	39.85	143670
2013-05-21	39.45	39.76	39.19	39.74	299273
2013-05-22	39.64	40.18	38.68	38.93	260371
2013-05-23	38.67	39.06	38.31	38.52	203868
2013-05-24	38.34	39.06	38.15	38.77	130436
2013-05-28	39.14	39.25	37.79	38.14	361615
2013-05-29	37.85	38.18	37.70	37.94	173609
2013-05-30	37.95	38.29	37.83	38.13	145381
2013-05-31	37.99	38.22	37.80	37.81	235957
2013-06-03	38.10	38.13	37.57	37.74	189109
2013-06-04	37.67	37.72	37.36	37.53	248291
2013-06-05	37.54	37.57	37.23	37.28	253012
2013-06-06	37.28	37.71	37.25	37.62	158932
2013-06-07	37.67	37.67	37.23	37.42	145935
2013-06-10	37.44	37.98	37.24	37.84	107364
2013-06-11	37.45	37.49	37.01	37.21	178928
2013-06-12	37.34	37.46	36.09	36.44	248168
2013-06-13	36.44	37.09	36.29	36.98	91535
2013-06-14	37.04	37.44	36.98	37.01	89561
2013-06-17	37.26	37.76	37.26	37.52	81666
2013-06-18	37.50	37.74	37.03	37.60	120714
2013-06-19	37.65	38.22	37.50	37.50	128521
2013-06-20	36.80	37.01	35.89	36.16	227755
2013-06-21	36.17	36.35	35.92	36.25	131680
2013-06-24	35.75	35.77	34.71	35.10	276268
2013-06-25	35.27	35.72	35.22	35.61	105197
2013-06-26	35.71	36.03	35.60	35.95	144798
2013-06-27	35.99	36.44	35.94	35.95	150145
2013-06-28	35.77	36.39	35.66	36.04	112967
2013-07-01	36.00	36.55	35.93	36.25	37711
2013-07-02	36.39	36.39	35.70	35.96	155481
2013-07-03	36.02	36.81	35.75	36.80	104189
2013-07-05	37.67	38.13	37.44	37.87	212736
2013-07-08	38.17	38.61	38.01	38.49	250500
2013-07-09	38.75	38.90	38.41	38.83	152430
2013-07-10	38.89	39.63	38.86	39.57	189593
2013-07-11	40.25	41.30	40.11	41.24	351522
2013-07-12	41.15	41.31	40.97	41.09	145195
2013-07-15	41.09	41.14	40.94	41.05	136867
2013-07-16	41.11	41.66	41.05	41.48	138508
2013-07-17	41.45	41.53	40.24	40.32	259134
2013-07-18	40.38	40.69	40.19	40.39	141006
2013-07-19	40.35	42.05	40.30	41.64	256559
2013-07-22	41.63	43.02	41.57	42.62	245132
2013-07-23	42.84	43.08	42.55	42.76	138891
2013-07-24	42.70	42.85	42.06	42.25	155809
2013-07-25	42.31	42.58	42.13	42.36	79165
2013-07-26	42.24	42.25	41.19	41.68	133460
2013-07-29	41.28	41.64	40.96	41.47	108917
2013-07-30	41.45	41.58	40.76	41.09	118905
2013-07-31	41.02	41.22	40.57	40.61	122603
2013-08-01	40.95	42.24	40.95	41.90	224469
2013-08-02	41.69	41.69	41.07	41.39	91553
2013-08-05	41.44	41.59	41.06	41.29	39923
2013-08-06	41.29	41.29	40.14	40.45	160688
2013-08-07	40.11	40.14	39.48	39.83	138572
2013-08-08	39.95	40.77	39.95	40.58	113908
2013-08-09	40.56	40.73	40.41	40.48	104543
2013-08-12	40.43	40.54	40.29	40.43	130631
2013-08-13	40.25	40.36	39.83	40.28	115995
2013-08-14	40.83	42.34	40.48	40.59	325000
2013-08-15	40.39	40.65	39.60	40.40	357443
2013-08-16	40.55	40.89	40.24	40.39	149749
2013-08-19	40.47	40.65	39.63	39.73	184067
2013-08-20	39.56	39.79	39.13	39.34	179090
2013-08-21	38.99	39.41	38.80	38.96	194688
2013-08-22	38.89	39.28	38.76	38.93	138649
2013-08-23	39.00	39.62	38.85	39.56	110762
2013-08-26	39.53	39.80	39.13	39.37	138210
2013-08-27	39.27	39.76	39.27	39.48	116636
2013-08-28	39.49	39.97	39.26	39.72	159745
2013-08-29	39.89	40.17	39.54	39.60	232642
2013-08-30	39.64	40.02	39.31	39.53	123751
2013-09-03	39.73	39.81	39.18	39.56	131628
2013-09-04	39.37	40.02	39.29	39.87	431400
2013-09-05	39.79	40.19	39.49	40.05	139169
2013-09-06	40.35	40.80	40.15	40.23	143543
2013-09-09	40.42	40.62	40.10	40.29	121566
2013-09-10	40.33	40.37	39.70	40.20	136785
2013-09-11	40.06	40.51	39.65	40.44	236035
2013-09-12	40.29	40.29	39.75	39.83	142990
2013-09-13	39.76	39.78	39.43	39.59	138711
2013-09-16	39.83	39.90	39.58	39.74	156383
2013-09-17	39.81	40.40	39.72	40.23	96033
2013-09-18	40.34	41.30	39.83	41.04	137509
2013-09-19	41.07	41.28	40.72	40.98	176496
2013-09-20	40.65	40.94	40.33	40.37	124308
2013-09-23	40.22	41.03	40.01	40.74	123523
2013-09-24	40.79	41.68	40.74	41.41	147758
2013-09-25	41.38	42.20	41.34	41.37	219807
2013-09-26	41.33	41.82	41.21	41.54	126187
2013-09-27	41.53	42.03	41.41	41.61	115623
2013-09-30	41.17	41.77	40.85	41.27	124222
2013-10-01	41.35	41.74	41.03	41.22	124363
2013-10-02	41.08	41.08	40.61	40.95	121246
2013-10-03	40.96	40.96	40.24	40.46	95746
2013-10-04	40.41	40.90	40.41	40.84	75845
2013-10-07	40.41	40.46	40.24	40.30	124004
2013-10-08	40.35	40.40	39.56	40.12	229382
2013-10-09	39.92	40.03	39.26	39.47	115732
2013-10-10	39.66	40.08	39.66	40.02	139001
2013-10-11	39.79	40.79	39.66	40.67	119181
2013-10-14	40.66	41.06	40.56	41.01	64239
2013-10-15	40.62	41.25	40.62	40.80	140530
2013-10-16	41.04	41.62	40.91	41.53	97869
2013-10-17	41.60	42.46	41.52	42.15	107995
2013-10-18	42.29	42.75	42.23	42.59	89684
2013-10-21	42.63	42.84	42.15	42.21	77283
2013-10-22	41.78	42.54	41.65	41.74	135515
2013-10-23	41.60	41.60	40.71	40.82	173548
2013-10-24	40.70	41.11	40.63	41.00	83479
2013-10-25	41.08	41.09	40.73	40.81	166169
2013-10-28	40.85	41.07	40.69	40.88	73852
2013-10-29	40.83	41.23	40.70	41.18	85677
2013-10-30	42.14	42.35	41.17	41.48	196919
2013-10-31	41.65	42.38	41.65	41.81	169874
2013-11-01	41.78	41.84	40.67	40.73	170892
2013-11-04	41.05	41.05	40.14	40.64	126463
2013-11-05	40.50	40.97	40.20	40.54	123309
2013-11-06	40.87	40.96	40.29	40.39	91040
2013-11-07	40.36	40.36	39.79	39.82	130837
2013-11-08	39.90	40.10	39.64	40.02	112258
2013-11-11	39.95	40.10	39.58	39.93	109235
2013-11-12	39.85	39.91	39.40	39.56	80089
2013-11-13	39.25	39.97	39.25	39.66	358299
2013-11-14	39.64	40.53	39.37	40.51	386003
2013-11-15	40.59	41.28	40.44	41.16	416084
2013-11-18	41.19	41.34	40.33	40.48	408743
2013-11-19	40.29	40.78	40.21	40.46	443801
2013-11-20	40.38	41.02	40.38	40.67	444919
2013-11-21	40.46	41.21	40.36	41.09	386541
2013-11-22	41.00	41.54	41.00	41.45	379418
2013-11-25	41.22	41.23	40.89	41.16	196651
2013-11-26	41.04	41.12	40.69	40.79	197671
2013-11-27	40.50	40.50	39.95	40.20	183740
2013-11-29	40.14	40.54	40.08	40.38	94751
2013-12-02	40.16	40.16	39.47	39.58	209015
2013-12-03	39.54	39.66	39.27	39.43	368127
2013-12-04	39.26	39.40	38.86	39.35	179849
2013-12-05	39.11	39.65	38.88	39.35	121125
2013-12-06	39.52	39.52	39.03	39.11	94246
2013-12-09	38.99	39.17	38.89	39.06	137516
2013-12-10	39.05	39.68	39.05	39.46	114336
2013-12-11	39.45	39.61	39.18	39.37	205402
2013-12-12	39.28	39.35	38.94	39.06	122398
2013-12-13	39.05	39.40	39.02	39.12	186738
2013-12-16	39.05	39.18	38.53	38.63	164987
2013-12-17	38.56	38.65	38.00	38.06	174794
2013-12-18	37.97	38.60	37.76	38.53	167045
2013-12-19	38.36	39.26	38.36	39.04	109675
2013-12-20	38.99	39.33	38.77	38.99	163584
2013-12-23	39.00	39.46	39.00	39.06	120348
2013-12-24	39.04	39.27	38.93	39.08	54241
2013-12-26	39.03	39.22	39.03	39.03	55341
2013-12-27	38.74	39.06	38.64	38.92	72407
2013-12-30	38.91	39.22	38.76	39.05	133456
2013-12-31	38.94	39.20	38.94	39.16	101548
2014-01-02	39.10	39.42	38.46	38.58	112779
2014-01-03	38.59	38.82	38.32	38.56	101317
2014-01-06	38.45	38.60	38.35	38.47	135413
2014-01-07	38.36	38.78	38.30	38.47	112159
2014-01-08	38.45	38.46	37.97	38.01	159762
2014-01-09	38.06	38.09	37.67	37.85	127433
2014-01-10	37.89	38.02	37.70	37.78	111870
2014-01-13	37.50	37.71	36.49	36.86	329096
2014-01-14	36.74	37.09	36.21	36.35	530472
2014-01-15	36.27	36.69	35.79	36.59	367511
2014-01-16	37.12	38.00	37.07	37.88	438918
2014-01-17	37.81	37.95	37.50	37.65	273386
2014-01-21	38.00	38.71	37.92	38.00	328737
2014-01-22	38.01	38.25	37.53	37.64	141963
2014-01-23	37.49	37.56	37.00	37.19	118246
2014-01-24	37.00	37.27	36.54	37.10	128508
2014-01-27	37.23	37.53	36.62	36.89	147350
2014-01-28	37.00	37.05	36.77	36.85	107687
2014-01-29	36.46	36.53	35.78	35.88	170508
2014-01-30	35.99	36.26	35.79	35.81	174411
2014-01-31	35.59	36.58	35.51	36.48	152202
2014-02-03	36.55	36.80	35.99	36.22	239156
2014-02-04	36.41	36.94	36.41	36.74	182318
2014-02-05	36.94	37.20	36.63	37.16	212957
2014-02-06	37.30	37.69	37.19	37.62	289996
2014-02-07	36.20	36.33	35.30	35.98	1334947
2014-02-10	36.09	36.29	35.88	36.11	305868
2014-02-11	36.27	36.87	36.10	36.69	275255
2014-02-12	36.80	37.27	36.66	37.17	377210
2014-02-13	37.18	37.49	36.95	37.41	200758
2014-02-14	37.56	37.56	37.08	37.23	143556
2014-02-18	37.47	37.81	37.39	37.48	191772
2014-02-19	37.32	37.32	36.82	36.89	256812
2014-02-20	36.90	36.94	36.63	36.73	153278
2014-02-21	36.66	36.70	36.25	36.26	237327
2014-02-24	36.22	36.55	36.12	36.54	333385
2014-02-25	36.60	36.88	36.34	36.78	364403
2014-02-26	36.73	36.80	36.09	36.32	182540
2014-02-27	36.31	36.32	36.10	36.24	26364
2014-02-28	36.60	36.66	36.32	36.42	222455
2014-03-03	36.67	37.60	36.48	37.55	309301
2014-03-04	37.70	37.95	37.62	37.90	218905
2014-03-05	37.95	38.59	37.80	38.52	230867
2014-03-06	38.69	38.96	38.46	38.67	182940
2014-03-07	38.52	38.63	38.34	38.46	154646
2014-03-10	38.43	38.46	37.98	38.06	117503
2014-03-11	38.14	38.49	37.99	38.09	133818
2014-03-12	37.72	38.03	37.54	37.83	105857
2014-03-13	38.38	38.58	37.85	37.88	150990
2014-03-14	37.98	38.71	37.90	38.68	173019
2014-03-17	38.87	39.05	38.72	38.79	189215
2014-03-18	38.98	39.32	38.90	39.26	118167
2014-03-19	39.32	39.46	38.85	38.99	165796
2014-03-20	38.92	39.16	38.65	39.11	131805
2014-03-21	39.37	40.05	39.32	39.94	230891
2014-03-24	40.06	40.64	39.70	40.41	197614
2014-03-25	40.69	40.69	40.13	40.13	101548
2014-03-26	40.29	40.39	39.90	40.15	132343
2014-03-27	40.18	40.72	39.98	40.57	120842
2014-03-28	40.65	41.29	40.65	41.08	141837
2014-03-31	41.16	41.32	40.80	41.13	187271
2014-04-01	41.00	41.37	40.74	40.92	116946
2014-04-02	40.98	41.00	40.81	40.86	126610
2014-04-03	40.83	41.22	40.83	41.16	145831
2014-04-04	41.56	41.92	41.09	41.39	295355
2014-04-07	41.18	41.35	40.78	40.85	145415
2014-04-08	40.85	41.72	40.85	41.35	133262
2014-04-09	41.20	42.09	41.20	41.99	259707
2014-04-10	41.87	42.15	41.50	41.67	142126
2014-04-11	41.55	41.86	41.44	41.61	310861
2014-04-14	41.94	41.99	41.51	41.81	205513
2014-04-15	41.62	41.88	41.36	41.57	352998
2014-04-16	41.84	42.39	41.74	42.24	132636
2014-04-17	42.30	42.36	41.91	42.19	150222
2014-04-21	42.17	42.28	41.91	42.08	103930
2014-04-22	42.05	42.20	41.97	42.08	100128
2014-04-23	41.98	42.34	41.98	42.14	99103
2014-04-24	42.30	42.30	41.62	41.73	123314
2014-04-25	41.65	41.73	41.10	41.39	141642
2014-04-28	41.27	41.53	40.69	41.09	111940
2014-04-29	41.19	41.70	41.19	41.40	85312
2014-04-30	41.43	41.70	41.10	41.60	73515
2014-05-01	41.60	41.70	41.04	41.28	149453
2014-05-02	41.13	41.37	41.02	41.15	123808
2014-05-05	41.12	42.19	41.06	41.86	137364
2014-05-06	42.04	42.14	41.80	41.84	134907
2014-05-07	42.00	42.68	41.87	42.50	232315
2014-05-08	42.62	42.96	41.85	41.99	177602
2014-05-09	41.83	41.83	41.00	41.34	206147
2014-05-12	41.41	42.00	41.31	41.79	108842
2014-05-13	42.27	42.52	41.59	41.62	115590
2014-05-14	41.68	41.92	41.59	41.65	79166
2014-05-15	41.54	41.67	40.81	41.10	172390
2014-05-16	41.09	41.34	40.72	41.01	111089
2014-05-19	41.16	41.33	40.93	41.16	111775
2014-05-20	40.96	41.28	40.76	41.07	103292
2014-05-21	41.03	41.74	40.95	41.61	103283
2014-05-22	41.70	41.91	41.47	41.74	110088
2014-05-23	41.93	42.28	41.78	42.05	96918
2014-05-27	42.46	42.46	41.80	41.91	150084
2014-05-28	41.91	41.91	41.35	41.68	109979
2014-05-29	41.88	41.93	41.56	41.84	79084
2014-05-30	41.95	41.98	41.59	41.78	115552
2014-06-02	41.69	42.19	41.69	42.16	151548
2014-06-03	42.15	42.24	41.97	42.07	199442
2014-06-04	42.08	42.08	41.73	41.84	91734
2014-06-05	41.91	42.29	41.88	42.25	135845
2014-06-06	42.30	42.76	42.15	42.54	73050
2014-06-09	42.57	43.19	42.57	43.10	130926
2014-06-10	43.08	43.84	43.02	43.75	176435
2014-06-11	43.89	44.00	43.46	43.74	104036
2014-06-12	43.98	44.68	43.87	44.38	254104
2014-06-13	44.58	44.99	44.27	44.94	113149
2014-06-16	45.00	45.91	44.99	45.44	229712
2014-06-17	45.37	45.38	44.80	45.03	158725
2014-06-18	45.25	45.27	44.60	45.05	161757
2014-06-19	45.20	46.10	45.10	45.24	178035
2014-06-20	45.53	45.90	44.96	44.96	584089
2014-06-23	45.70	46.15	45.07	45.22	314797
2014-06-24	45.25	45.88	44.23	44.45	255702
2014-06-25	44.35	45.01	44.35	44.97	170059
2014-06-26	44.86	45.22	44.44	45.15	200185
2014-06-27	45.27	45.65	45.19	45.53	114489
2014-06-30	45.59	46.30	45.41	46.15	178854
2014-07-01	46.31	46.39	46.05	46.06	119532
2014-07-02	46.30	46.46	45.64	45.76	116517
2014-07-03	45.87	46.11	45.54	46.00	81571
2014-07-07	45.84	45.86	45.06	45.34	134665
2014-07-08	45.04	45.32	44.75	45.11	165185
2014-07-09	45.12	45.42	45.01	45.23	108349
2014-07-10	45.03	45.03	44.48	44.74	160355
2014-07-11	44.58	44.58	43.50	43.67	227917
2014-07-14	43.65	44.25	43.55	44.00	104773
2014-07-15	43.92	44.00	42.56	43.25	267187
2014-07-16	43.50	44.39	43.49	44.13	261601
2014-07-17	44.31	44.58	43.75	43.81	153788
2014-07-18	44.00	44.70	43.92	44.35	147873
2014-07-21	44.45	44.53	44.04	44.45	83183
2014-07-22	44.58	44.97	44.41	44.78	88512
2014-07-23	45.01	45.39	44.92	45.33	131157
2014-07-24	45.38	45.44	45.19	45.24	171656
2014-07-25	45.13	45.23	44.58	44.89	140756
2014-07-28	44.89	44.96	44.39	44.73	128370
2014-07-29	44.44	44.65	44.28	44.48	128163
2014-07-30	44.47	44.56	43.57	43.91	237596
2014-07-31	43.51	43.52	42.61	42.90	271514
2014-08-01	42.65	42.82	41.69	41.88	269141
2014-08-04	41.80	42.42	41.75	42.27	99914
2014-08-05	42.04	42.25	41.07	41.41	206623
2014-08-06	41.44	41.93	41.27	41.49	183599
2014-08-07	41.64	41.71	40.56	41.14	188160
2014-08-08	41.19	42.37	41.07	42.18	196503
2014-08-11	42.32	42.49	42.00	42.03	195753
2014-08-12	41.86	42.08	41.55	41.66	138330
2014-08-13	41.81	41.92	41.51	41.73	121569
2014-08-14	41.79	41.84	41.07	41.18	214307
2014-08-15	41.38	41.91	41.13	41.80	207551
2014-08-18	41.92	42.08	41.51	41.73	171870
2014-08-19	41.93	42.33	41.85	42.10	172648
2014-08-20	42.22	42.60	41.89	42.55	243732
2014-08-21	42.73	42.99	42.37	42.86	235694
2014-08-22	42.44	42.92	42.37	42.85	164410
2014-08-25	43.00	43.28	42.85	43.04	148783
2014-08-26	43.34	43.51	43.23	43.40	121277
2014-08-27	43.51	44.07	43.48	43.97	1123782
2014-08-28	43.82	44.28	43.74	43.99	782242
2014-08-29	44.31	44.79	44.06	44.59	676470
2014-09-02	44.41	44.50	43.62	43.84	838466
2014-09-03	44.03	44.11	43.64	43.91	1263859
2014-09-04	44.10	44.25	42.74	42.89	328605
2014-09-05	42.86	43.23	42.66	42.92	294746
2014-09-08	42.72	42.72	41.41	41.55	365177
2014-09-09	41.55	41.65	41.15	41.52	412559
2014-09-10	41.56	41.56	41.08	41.52	220051
2014-09-11	41.15	41.28	40.71	41.07	362936
2014-09-12	41.02	41.02	40.30	40.56	299730
2014-09-15	40.61	40.61	40.00	40.54	259660
2014-09-16	40.64	41.40	40.64	41.08	275533
2014-09-17	41.27	41.34	40.28	40.38	286391
2014-09-18	40.56	40.60	39.33	39.60	376411
2014-09-19	39.70	40.05	39.25	39.40	324388
2014-09-22	39.31	39.31	38.11	38.43	317232
2014-09-23	38.51	38.98	38.28	38.45	266314
2014-09-24	38.43	39.35	37.69	39.09	395430
2014-09-25	38.95	38.95	37.72	37.95	453799
2014-09-26	37.86	38.33	37.54	38.18	205524
2014-09-29	37.89	38.63	37.63	38.34	279817
2014-09-30	38.23	38.54	37.58	37.86	389815
2014-10-01	37.90	38.35	36.76	36.90	634044
2014-10-02	36.87	36.87	35.50	36.35	505527
2014-10-03	36.47	36.64	35.90	36.25	338903
2014-10-06	36.49	36.86	36.05	36.31	338945
2014-10-07	35.94	36.54	35.53	35.57	345842
2014-10-08	35.71	35.76	34.02	35.03	784136
2014-10-09	34.73	34.73	33.00	33.08	1107466
2014-10-10	32.85	34.30	32.10	33.09	1139790
2014-10-13	32.97	33.41	32.13	32.21	369071
2014-10-14	32.53	32.66	30.69	30.71	1009906
2014-10-15	30.10	30.62	29.03	30.46	876391
2014-10-16	29.79	31.61	29.54	31.38	883322
2014-10-17	32.20	33.26	31.52	31.65	671527
2014-10-20	31.81	32.59	31.31	32.29	486128
2014-10-21	32.72	33.38	32.62	33.27	571094
2014-10-22	33.25	33.67	31.27	31.34	542039
2014-10-23	32.01	32.73	31.73	32.23	478294
2014-10-24	32.16	32.19	31.37	31.71	356553
2014-10-27	31.44	31.44	30.30	30.92	542617
2014-10-28	30.60	31.30	30.42	31.29	607602
2014-10-29	32.01	32.69	31.06	31.66	1340451
2014-10-30	32.25	32.50	30.21	30.36	632702
2014-10-31	30.49	30.57	29.38	30.55	762837
2014-11-03	30.56	30.61	29.38	29.45	875519
2014-11-04	29.07	29.07	26.90	27.46	1162065
2014-11-05	27.48	28.62	27.36	28.21	928325
2014-11-06	27.89	28.12	27.18	28.02	976393
2014-11-07	28.23	29.19	28.21	28.78	700678
2014-11-10	29.14	29.38	28.04	28.14	669963
2014-11-11	28.19	28.71	27.95	28.63	578570
2014-11-12	28.57	29.19	28.19	28.62	479695
2014-11-13	28.54	28.54	28.00	27.98	150273
2014-11-14	27.79	28.06	27.43	27.85	627012
2014-11-17	27.60	27.63	27.02	27.12	754358
2014-11-18	27.14	27.23	26.54	26.65	1151792
2014-11-19	26.77	26.77	25.66	26.07	1609525
2014-11-20	26.11	26.91	26.01	26.72	1046202
2014-11-21	27.61	28.07	27.30	27.52	1281106
2014-11-24	27.63	27.63	26.88	27.11	1008345
2014-11-25	27.44	27.44	26.71	26.90	874763
2014-11-26	26.94	26.97	26.19	26.47	602661
2014-11-28	22.75	23.04	21.63	22.24	866809
2014-12-01	20.50	20.96	19.46	20.09	1880507
2014-12-02	20.12	20.90	19.60	19.74	2018616
2014-12-03	19.65	20.39	19.36	19.54	1253013
2014-12-04	19.21	19.21	16.95	17.30	1967746
2014-12-05	17.12	17.34	16.36	16.53	1737766
2014-12-08	15.57	15.90	14.26	14.33	1817166
2014-12-09	13.79	15.94	13.76	14.78	2921237
2014-12-10	14.30	14.30	13.33	13.58	1860476
2014-12-11	13.41	14.29	13.22	13.29	1530710
2014-12-12	12.96	13.55	12.62	13.41	1546264
2014-12-15	13.53	13.83	13.11	13.14	1441335
2014-12-16	13.00	14.83	13.00	13.91	1527794
2014-12-17	13.96	17.31	13.85	15.95	3120039
2014-12-18	17.21	17.86	16.53	16.96	2212158
2014-12-19	17.13	18.11	16.71	17.96	1664948
2014-12-22	17.91	17.99	16.75	17.05	1298725
2014-12-23	17.22	17.37	16.88	17.18	943541
2014-12-24	17.20	17.28	16.64	17.19	633290
2014-12-26	17.28	17.47	16.63	16.78	539698
2014-12-29	16.75	17.43	16.73	16.77	1066236
2014-12-30	16.70	16.90	16.33	16.67	744451
2014-12-31	16.49	16.91	16.14	16.61	794137
2015-01-02	16.54	17.14	16.24	16.82	634878
2015-01-05	16.27	16.30	14.27	14.71	1304273
2015-01-06	14.52	14.90	14.01	14.21	959416
2015-01-07	14.50	14.77	14.13	14.20	923362
2015-01-08	14.34	14.89	14.10	14.67	1048257
2015-01-09	14.72	14.95	14.27	14.63	648793
2015-01-12	14.26	14.26	13.43	13.75	894781
2015-01-13	13.70	14.19	13.67	13.91	684747
2015-01-14	13.65	14.73	13.41	14.68	1211333
2015-01-15	15.03	15.32	14.00	14.02	997027
2015-01-16	14.14	15.95	14.14	15.72	1104166
2015-01-20	15.22	15.22	14.36	14.60	849350
2015-01-21	14.97	15.43	14.85	15.09	772379
2015-01-22	15.13	15.23	14.68	15.20	771809
2015-01-23	15.17	15.95	14.93	15.65	917746
2015-01-26	15.63	16.34	15.45	15.85	813410
2015-01-27	15.90	16.36	15.70	16.08	632940
2015-01-28	15.84	15.87	14.84	14.96	933704
2015-01-29	15.18	15.25	14.27	14.32	958443
2015-01-30	14.11	16.09	14.07	15.64	1283856
2015-02-02	16.08	17.43	16.07	17.22	1324105
2015-02-03	18.61	19.89	18.30	19.64	1956915
2015-02-04	18.45	19.16	17.70	18.20	1604836
2015-02-05	18.65	19.41	18.52	18.76	895503
2015-02-06	19.14	19.33	18.70	18.87	852201
2015-02-09	19.10	19.99	19.10	19.82	976228
2015-02-10	19.64	19.64	18.26	18.49	1020543
2015-02-11	18.04	18.58	17.50	18.34	681758
2015-02-12	18.92	19.37	18.74	18.95	685707
2015-02-13	19.39	19.61	19.15	19.27	603857
2015-02-17	19.08	19.69	18.77	19.54	810921
2015-02-18	19.16	19.16	18.30	18.39	1170669
2015-02-19	17.59	18.28	17.03	18.06	962647
2015-02-20	18.35	18.69	17.52	17.73	934667
2015-02-23	17.16	17.33	16.76	17.01	1069968
2015-02-24	17.10	17.39	16.79	16.97	777489
2015-02-25	16.98	17.27	16.52	17.20	907631
2015-02-26	16.75	16.93	16.25	16.42	1024450
2015-02-27	16.62	16.64	16.06	16.33	838569
2015-03-02	16.15	16.29	15.45	15.69	1108122
2015-03-03	15.72	15.93	15.51	15.59	1481775
2015-03-04	15.62	15.62	14.78	14.83	1811645
2015-03-05	15.12	15.13	13.83	13.94	1976732
2015-03-06	13.93	14.85	13.87	14.71	1575163
2015-03-09	14.79	15.50	14.18	14.49	1412728
2015-03-10	14.25	14.45	14.00	14.03	1699695
2015-03-11	14.03	14.63	14.03	14.29	1634939
2015-03-12	14.23	14.64	14.03	14.20	1826193
2015-03-13	13.92	14.00	13.50	13.75	1439057
2015-03-16	13.53	13.60	13.14	13.57	1443309
2015-03-17	13.41	14.11	13.41	13.97	1101806
2015-03-18	13.78	15.07	13.70	14.96	1362269
2015-03-19	14.42	14.43	14.08	14.21	976596
2015-03-20	14.59	15.08	14.49	14.89	1041667
2015-03-23	15.03	15.61	14.98	15.24	1093984
2015-03-24	15.45	15.50	15.06	15.12	922382
2015-03-25	15.30	15.66	15.06	15.57	1329397
2015-03-26	15.97	16.23	15.70	16.06	1439093
2015-03-27	15.83	15.95	15.44	15.63	1263551
2015-03-30	15.71	15.89	15.38	15.76	1259839
2015-03-31	15.53	15.90	15.46	15.80	854645
2015-04-01	15.87	16.34	15.71	16.14	1025522
2015-04-02	15.85	16.50	15.85	16.38	963092
2015-04-06	16.54	17.53	16.54	17.17	1407287
2015-04-07	17.06	17.80	17.06	17.69	1293920
2015-04-08	17.75	18.06	16.73	16.82	1298325
2015-04-09	16.96	17.27	16.78	17.23	872221
2015-04-10	17.42	17.89	17.23	17.57	925804
2015-04-13	17.87	17.90	17.32	17.49	689109
2015-04-14	17.82	18.45	17.72	18.44	871947
2015-04-15	18.61	19.43	18.59	19.07	1359528
2015-04-16	19.08	19.19	18.36	18.72	1230071
2015-04-17	18.57	18.94	18.27	18.90	842005
2015-04-20	18.88	19.41	18.80	19.17	608908
2015-04-21	19.13	19.23	18.50	18.59	650194
2015-04-22	18.79	19.12	18.64	18.96	800562
2015-04-23	19.10	19.65	19.04	19.41	631349
2015-04-24	19.30	19.66	19.13	19.52	522340
2015-04-27	19.64	19.74	18.93	18.93	689720
2015-04-28	18.82	19.05	18.34	18.92	782892
2015-04-29	18.81	19.92	18.81	19.57	625593
2015-04-30	19.77	19.88	18.99	19.48	804035
2015-05-01	19.29	19.60	19.01	19.31	595975
2015-05-04	19.26	19.48	19.05	19.13	716272
2015-05-05	19.59	20.10	19.27	19.33	836837
2015-05-06	19.24	19.37	18.45	18.80	1502490
2015-05-07	18.64	18.77	17.84	18.05	1098808
2015-05-08	18.33	18.77	17.87	18.59	676759
2015-05-11	18.66	18.66	17.89	17.90	657797
2015-05-12	17.94	18.40	17.90	17.94	600057
2015-05-13	18.22	18.27	17.78	17.92	450462
2015-05-14	18.07	18.09	16.87	16.93	805218
2015-05-15	16.70	17.23	16.32	17.08	862395
2015-05-18	16.94	17.20	16.72	16.92	372683
2015-05-19	16.37	16.78	16.19	16.55	667547
2015-05-20	16.66	16.88	16.48	16.78	468022
2015-05-21	16.92	17.24	16.84	17.13	454819
2015-05-22	16.88	17.29	16.71	17.16	510632
2015-05-26	16.58	16.87	16.55	16.74	760096
2015-05-27	16.65	16.69	16.37	16.58	667357
2015-05-28	16.38	16.66	16.32	16.63	651413
2015-05-29	16.69	17.20	16.60	17.04	673010
2015-06-01	17.24	17.40	16.66	16.86	471556
2015-06-02	16.99	17.78	16.96	17.61	794331
2015-06-03	17.42	17.56	17.01	17.23	694389
2015-06-04	16.92	17.09	16.66	17.08	493710
2015-06-05	16.74	17.42	16.65	17.15	550166
2015-06-08	17.10	17.28	16.89	17.22	538960
2015-06-09	17.43	17.59	17.24	17.35	555796
2015-06-10	17.83	17.97	17.37	17.46	470363
2015-06-11	17.46	17.47	17.16	17.34	388888
2015-06-12	17.12	17.12	16.70	16.75	428697
2015-06-15	16.56	17.37	16.49	17.21	556971
2015-06-16	17.31	17.34	16.96	17.19	404995
2015-06-17	17.38	17.68	17.21	17.48	574830
2015-06-18	17.62	17.71	17.12	17.28	521532
2015-06-19	17.11	17.40	16.77	16.89	683990
2015-06-22	16.85	17.03	16.62	16.65	671892
2015-06-23	16.50	16.81	16.46	16.69	637456
2015-06-24	16.60	16.90	16.60	16.88	427982
2015-06-25	16.85	16.99	16.68	16.76	361838
2015-06-26	16.47	16.55	16.18	16.28	375016
2015-06-29	15.90	15.98	15.61	15.68	510617
2015-06-30	15.85	15.89	15.42	15.58	459995
2015-07-01	15.40	15.49	14.75	14.80	475580
2015-07-02	15.00	15.51	14.92	15.28	538455
2015-07-06	14.51	14.56	13.85	13.85	818677
2015-07-07	13.73	14.30	13.46	14.17	961188
2015-07-08	13.99	14.24	13.71	13.79	537268
2015-07-09	14.13	14.36	13.72	14.00	678181
2015-07-10	14.11	14.18	13.52	13.94	640385
2015-07-13	13.70	13.93	13.44	13.81	851442
2015-07-14	13.69	13.80	13.45	13.70	736537
2015-07-15	13.56	13.64	12.77	12.87	837456
2015-07-16	12.97	13.00	12.17	12.26	866073
2015-07-17	12.18	12.24	11.67	11.90	866244
2015-07-20	11.89	11.89	11.00	11.06	1022429
2015-07-21	11.26	11.49	11.12	11.16	767335
2015-07-22	10.98	10.98	10.43	10.56	709993
2015-07-23	10.61	10.88	10.42	10.66	700813
2015-07-24	10.56	10.57	9.58	9.79	964040
2015-07-27	9.43	9.58	8.93	8.97	1017659
2015-07-28	8.98	9.33	8.70	9.01	2099412
2015-07-29	8.98	9.80	8.88	9.56	1801046
2015-07-30	9.71	9.97	9.14	9.19	1378330
2015-07-31	9.24	9.30	8.17	8.53	2363141
2015-08-03	8.49	8.64	8.16	8.20	957829
2015-08-04	8.35	8.60	8.18	8.27	1183527
2015-08-05	8.40	8.68	7.97	8.01	1300478
2015-08-06	7.97	8.41	7.68	8.37	1827543
2015-08-07	8.34	8.63	8.11	8.14	1154337
2015-08-10	8.17	9.04	8.00	9.04	1865792
2015-08-11	8.67	8.67	8.03	8.25	1335422
2015-08-12	8.33	8.48	7.95	8.09	1023629
2015-08-13	7.95	7.95	7.19	7.21	1686005
2015-08-14	7.26	7.45	6.86	6.89	1174209
2015-08-17	6.78	6.82	6.32	6.40	2017280
2015-08-18	6.40	6.65	6.18	6.47	1409257
2015-08-19	6.27	6.31	5.33	5.40	2598195
2015-08-20	5.33	5.56	5.02	5.07	2246941
2015-08-21	4.53	4.71	4.22	4.49	3257188
2015-08-24	4.04	4.66	3.97	4.48	2307328
2015-08-25	4.84	5.02	4.20	4.27	2243173
2015-08-26	4.48	4.55	4.23	4.35	2500638
2015-08-27	4.61	4.98	4.50	4.69	3135877
2015-08-28	4.72	5.19	4.69	5.16	3363100
2015-08-31	5.04	5.79	4.78	5.77	3246079
2015-09-01	5.48	5.57	5.25	5.39	3088177
2015-09-02	5.52	5.54	4.93	5.28	4688446
2015-09-03	5.27	5.50	5.10	5.20	2272275
2015-09-04	5.08	5.40	4.93	5.33	1879143
2015-09-08	5.34	5.38	5.06	5.13	1574471
2015-09-09	5.20	5.30	4.73	4.80	1947431
2015-09-10	4.82	5.07	4.60	5.04	2010529
2015-09-11	4.84	4.89	4.55	4.57	1842742
2015-09-14	4.58	4.60	4.32	4.32	1492895
2015-09-15	4.37	4.45	4.13	4.16	1986161
2015-09-16	4.29	4.45	4.24	4.31	3494566
2015-09-17	4.34	4.38	4.08	4.14	3425187
2015-09-18	4.02	4.17	3.97	3.98	2068635
2015-09-21	4.08	4.13	3.98	4.01	1466400
2015-09-22	3.91	4.10	3.85	3.91	1475398
2015-09-23	3.84	3.90	3.27	3.41	3784208
2015-09-24	3.29	3.50	3.25	3.44	1521898
2015-09-25	3.55	3.61	3.11	3.18	1838856
2015-09-28	3.10	3.15	3.00	3.06	1676997
2015-09-29	3.05	3.12	2.92	2.97	1374781
2015-09-30	3.01	3.23	2.99	3.20	1527675
2015-10-01	3.33	3.43	3.03	3.06	2061919
2015-10-02	3.02	3.35	3.01	3.30	1841656
2015-10-05	3.50	3.74	3.50	3.68	2147169
2015-10-06	3.73	4.50	3.70	4.25	4663003
2015-10-07	4.55	5.00	4.35	4.53	5491268
2015-10-08	4.56	5.07	4.28	4.96	4576034
2015-10-09	5.27	5.27	4.68	4.76	3495531
2015-10-12	4.75	4.76	4.35	4.53	1852490
2015-10-13	4.43	4.95	4.25	4.62	2462716
2015-10-14	4.57	4.82	4.53	4.73	2265070
2015-10-15	4.64	4.78	4.40	4.77	2158782
2015-10-16	4.88	5.00	4.53	4.60	2732317
2015-10-19	4.47	4.53	3.96	3.99	2961462
2015-10-20	4.03	4.27	3.99	4.25	2021112
2015-10-21	4.11	4.46	4.09	4.19	2877958
2015-10-22	4.32	4.56	4.29	4.46	3222041
2015-10-23	4.37	4.52	4.25	4.40	2330852
2015-10-26	4.38	4.38	4.06	4.10	1937799
2015-10-27	3.96	3.98	3.79	3.79	2099149
2015-10-28	3.85	4.23	3.78	3.97	2802938
2015-10-29	3.98	4.15	3.84	3.86	1800738
2015-10-30	3.90	4.11	3.72	4.07	1550756
2015-11-02	4.00	4.47	3.95	4.40	1827551
2015-11-03	4.50	4.96	4.43	4.85	2161305
2015-11-04	4.87	4.91	4.45	4.70	2384766
2015-11-05	4.61	4.76	4.43	4.50	2655001
2015-11-06	4.32	4.60	4.17	4.37	2912373
2015-11-09	4.42	4.89	4.39	4.69	2416967
2015-11-10	4.61	4.86	4.54	4.58	2342020
2015-11-11	4.59	4.65	4.13	4.15	2722144
2015-11-12	4.02	4.18	3.87	3.90	2241582
2015-11-13	3.86	4.07	3.72	3.96	1909466
2015-11-16	3.97	4.66	3.97	4.64	3519622
2015-11-17	4.54	4.55	4.20	4.36	2465135
2015-11-18	4.41	4.58	4.24	4.42	1925865
2015-11-19	4.31	4.44	4.11	4.14	1610894
2015-11-20	4.11	4.23	3.94	4.05	2486456
2015-11-23	4.02	4.18	3.93	3.95	1818444
2015-11-24	4.10	4.54	4.06	4.46	3182300
2015-11-25	4.29	4.64	4.19	4.57	2604047
2015-11-27	4.44	4.55	4.23	4.24	1159637
2015-11-30	4.30	4.41	4.15	4.18	2254315
2015-12-01	4.15	4.38	4.15	4.35	1648260
2015-12-02	4.23	4.41	4.09	4.09	3457106
2015-12-03	4.20	4.34	4.07	4.20	2175710
2015-12-04	4.05	4.14	3.92	3.92	2622592
2015-12-07	3.82	3.82	3.17	3.24	2814224
2015-12-08	3.07	3.48	3.02	3.14	2108869
2015-12-09	3.20	3.53	3.10	3.14	2945897
2015-12-10	3.13	3.33	3.07	3.12	2216808
2015-12-11	3.07	3.09	2.81	2.90	2157478
2015-12-14	2.83	2.90	2.70	2.76	1835653
2015-12-15	2.82	3.04	2.82	2.92	1966192
2015-12-16	2.85	2.89	2.69	2.73	2164936
2015-12-17	2.73	2.76	2.54	2.57	1732670
2015-12-18	2.53	2.71	2.52	2.59	2592229
2015-12-21	2.59	2.72	2.50	2.62	1403527
2015-12-22	2.63	2.82	2.60	2.69	1416397
2015-12-23	2.82	3.34	2.81	3.32	2714744
2015-12-24	3.35	3.53	3.20	3.26	1358260
2015-12-28	3.08	3.21	3.06	3.06	1327784
2015-12-29	3.23	3.30	3.12	3.26	1599355
2015-12-30	3.08	3.19	2.94	2.95	1422407
2015-12-31	2.95	3.29	2.93	3.24	4129129
2016-01-04	3.27	3.42	3.10	3.27	2177993
2016-01-05	3.26	3.28	3.09	3.13	1392525
2016-01-06	2.98	3.06	2.91	2.94	1512061
2016-01-07	2.80	2.93	2.66	2.67	2033720
2016-01-08	2.80	2.80	2.54	2.58	2995324
2016-01-11	2.55	2.57	2.21	2.23	2522813
2016-01-12	2.31	2.33	1.77	1.96	3361567
2016-01-13	2.10	2.12	1.80	1.83	1845527
2016-01-14	1.86	1.95	1.75	1.88	2150914
2016-01-15	1.72	1.75	1.54	1.63	2622405
2016-01-19	1.68	1.70	1.30	1.32	2458150
2016-01-20	1.27	1.42	1.08	1.34	3684308
2016-01-21	1.36	1.72	1.32	1.68	3456973
2016-01-22	2.01	2.08	1.87	1.97	3527710
2016-01-25	1.91	1.94	1.68	1.70	2067379
2016-01-26	1.76	1.95	1.67	1.91	1925686
2016-01-27	1.85	2.17	1.82	1.96	3294218
2016-01-28	2.24	2.29	2.04	2.15	3189356
2016-01-29	2.20	2.27	2.01	2.12	4242182
2016-02-01	2.04	2.04	1.90	1.95	2058345
2016-02-02	1.83	1.86	1.74	1.78	1703632
2016-02-03	1.90	2.07	1.80	2.06	2508466
2016-02-04	2.09	2.22	2.01	2.06	2198939
2016-02-05	1.98	2.09	1.93	2.02	1811921
2016-02-08	1.92	1.99	1.86	1.94	1613825
2016-02-09	1.88	1.94	1.73	1.77	1670382
2016-02-10	1.77	1.87	1.66	1.71	1452166
2016-02-11	1.62	1.82	1.59	1.80	1890769
2016-02-12	1.91	1.93	1.76	1.81	2051756
2016-02-16	1.85	1.87	1.76	1.82	1600415
2016-02-17	1.86	2.01	1.85	1.99	2700107
2016-02-18	2.10	2.13	1.93	1.94	1971090
2016-02-19	1.88	1.95	1.80	1.93	1334796
2016-02-22	2.07	2.11	2.02	2.05	1389490
2016-02-23	1.99	2.03	1.88	1.92	1347927
2016-02-24	1.86	2.07	1.81	2.05	1561787
2016-02-25	2.01	2.16	1.97	2.12	1634011
2016-02-26	2.27	2.35	2.17	2.22	2476349
2016-02-29	2.26	2.33	2.24	2.28	1878419
2016-03-01	2.32	2.58	2.24	2.56	2753853
2016-03-02	2.53	2.95	2.47	2.93	3616450
2016-03-03	3.07	3.49	2.78	3.30	5398402
2016-03-04	3.55	3.79	3.45	3.63	5906338
2016-03-07	3.74	4.06	3.73	4.00	4436988
2016-03-08	4.02	4.02	3.25	3.34	5297837
2016-03-09	3.66	3.75	3.43	3.65	3046007
2016-03-10	3.56	3.63	3.37	3.58	2874180
2016-03-11	3.78	3.91	3.71	3.79	2495851
2016-03-14	3.55	3.62	3.39	3.59	1920359
2016-03-15	3.40	3.50	3.33	3.50	1505196
2016-03-16	3.68	3.85	3.63	3.82	2699585
2016-03-17	3.98	4.09	3.91	3.99	2848157
2016-03-18	4.06	4.15	3.77	3.89	3366152
2016-03-21	3.91	4.00	3.77	3.85	2064124
2016-03-22	3.79	3.99	3.76	3.99	1966902
2016-03-23	3.82	3.91	3.68	3.72	2518828
2016-03-24	3.52	3.87	3.43	3.80	3227259
2016-03-28	3.81	3.85	3.65	3.77	2069594
2016-03-29	3.61	3.81	3.53	3.73	2066892
2016-03-30	3.86	4.01	3.82	3.89	2955474
2016-03-31	3.87	4.01	3.87	3.97	1701375
2016-04-01	3.76	3.97	3.74	3.85	1651951
2016-04-04	3.84	3.94	3.72	3.77	2120249
2016-04-05	3.71	3.79	3.67	3.70	1329519
2016-04-06	3.80	3.93	3.75	3.89	1928760
2016-04-07	3.84	3.89	3.74	3.82	1511336
2016-04-08	3.98	4.10	3.97	4.03	2571482
2016-04-11	4.12	4.32	4.12	4.30	2143713
2016-04-12	4.45	4.89	4.40	4.58	3999937
2016-04-13	4.60	4.78	4.47	4.52	3202513
2016-04-14	4.56	4.62	4.30	4.35	2787243
2016-04-15	4.22	4.35	4.09	4.35	1840054
2016-04-18	3.99	4.59	3.97	4.41	3634074
2016-04-19	4.65	4.73	4.54	4.67	2853038
2016-04-20	4.54	4.90	4.53	4.79	3075738
2016-04-21	4.86	4.94	4.73	4.81	3020179
2016-04-22	4.81	5.25	4.81	5.20	2777641
2016-04-25	5.25	5.33	4.82	4.91	3490260
2016-04-26	5.03	5.11	4.92	5.01	2242021
2016-04-27	5.20	5.33	5.07	5.26	3532163
2016-04-28	5.26	5.41	5.07	5.12	3262868
2016-04-29	5.28	5.37	5.02	5.10	3193515
2016-05-02	5.06	5.12	4.82	5.00	3323364
2016-05-03	4.87	4.96	4.50	4.64	4633696
2016-05-04	4.74	4.94	4.58	4.66	2375326
2016-05-05	4.94	5.05	4.69	4.82	3601312
2016-05-06	4.69	4.89	4.64	4.70	2962728
2016-05-09	4.62	4.63	4.42	4.43	2646646
2016-05-10	4.48	4.62	4.46	4.59	1981941
2016-05-11	4.55	4.89	4.43	4.77	3676914
2016-05-12	4.99	5.05	4.62	4.69	3086871
2016-05-13	4.62	4.73	4.52	4.58	2614107
2016-05-16	4.86	4.87	4.75	4.83	2577155
2016-05-17	4.81	5.05	4.80	4.94	2604569
2016-05-18	4.91	4.94	4.53	4.64	2824631
2016-05-19	4.49	4.73	4.46	4.65	2387341
2016-05-20	4.70	4.75	4.59	4.68	3292534
2016-05-23	4.61	4.86	4.57	4.79	2157473
2016-05-24	4.76	4.76	4.53	4.58	2956444
2016-05-25	4.66	4.87	4.66	4.84	2774606
2016-05-26	4.99	5.00	4.80	4.85	2191310
2016-05-27	4.77	4.85	4.70	4.75	1587017
2016-05-31	4.81	4.97	4.81	4.89	2179713
2016-06-01	4.81	4.87	4.68	4.86	2156658
2016-06-02	4.75	4.98	4.74	4.95	2509863
2016-06-03	4.99	5.14	4.94	5.04	2643637
2016-06-06	5.14	5.70	5.14	5.66	4410902
2016-06-07	5.83	6.53	5.75	6.46	6440549
2016-06-08	7.06	7.14	6.55	6.65	7585204
2016-06-09	6.37	6.75	6.32	6.70	3779204
2016-06-10	6.47	6.60	5.98	6.05	3899748
2016-06-13	5.82	6.34	5.73	5.92	3035669
2016-06-14	5.85	5.97	5.57	5.67	3783527
2016-06-15	5.53	5.88	5.44	5.60	5089511
2016-06-16	5.45	5.48	5.13	5.26	4892743
2016-06-17	5.55	5.76	5.48	5.59	3149411
2016-06-20	5.96	6.02	5.76	5.97	3677334
2016-06-21	5.85	6.06	5.76	5.99	3970138
2016-06-22	6.10	6.20	5.72	5.78	4099078
2016-06-23	5.96	6.02	5.86	6.00	2582203
2016-06-24	5.36	5.70	5.33	5.44	3407959
2016-06-27	5.32	5.42	4.93	5.06	2766230
2016-06-28	5.34	5.56	5.33	5.52	3152290
2016-06-29	5.65	5.97	5.62	5.89	3349024
2016-06-30	5.85	5.90	5.67	5.79	3529625
2016-07-01	5.79	6.18	5.77	6.05	2577982
2016-07-05	5.73	5.74	5.49	5.63	4080450
2016-07-06	5.54	5.74	5.49	5.73	2638131
2016-07-07	5.87	5.98	5.48	5.55	4158563
2016-07-08	5.65	5.69	5.47	5.58	2893455
2016-07-11	5.61	5.68	5.42	5.44	2475783
2016-07-12	5.66	5.79	5.55	5.77	2988342
2016-07-13	5.70	5.71	5.50	5.58	2959651
2016-07-14	5.70	5.70	5.58	5.63	1975469
2016-07-15	5.66	5.69	5.49	5.53	1578569
2016-07-18	5.47	5.59	5.34	5.56	1420263
2016-07-19	5.53	5.54	5.38	5.41	1442719
2016-07-20	5.33	5.55	5.22	5.46	2262279
2016-07-21	5.48	5.55	5.35	5.38	2211761
2016-07-22	5.40	5.40	5.12	5.23	2325124
2016-07-25	5.10	5.10	4.84	4.85	3329197
2016-07-26	4.80	4.90	4.70	4.87	2952152
2016-07-27	4.89	5.02	4.62	4.69	3376002
2016-07-28	4.69	4.72	4.40	4.42	3650527
2016-07-29	4.26	4.81	4.25	4.68	4386379
2016-08-01	4.57	4.60	4.19	4.21	2767660
2016-08-02	4.39	4.58	4.22	4.36	2337928
2016-08-03	4.34	4.57	4.30	4.52	3566820
2016-08-04	4.46	4.80	4.44	4.67	3192282
2016-08-05	4.67	4.71	4.51	4.68	2231045
2016-08-08	4.83	5.13	4.82	5.05	3205519
2016-08-09	5.12	5.21	4.94	4.99	3189225
2016-08-10	5.01	5.12	4.78	4.78	3462190
2016-08-11	4.88	5.15	4.82	5.03	3011441
2016-08-12	5.13	5.24	5.07	5.15	2066571
2016-08-15	5.23	5.43	5.20	5.37	2532468
2016-08-16	5.37	5.48	5.30	5.41	2166005
2016-08-17	5.37	5.43	5.26	5.36	1904640
2016-08-18	5.45	5.64	5.45	5.63	1967905
2016-08-19	5.62	5.62	5.45	5.48	1412803
2016-08-22	5.33	5.35	5.12	5.21	1650699
2016-08-23	5.15	5.41	5.13	5.30	2028208
2016-08-24	5.19	5.29	4.97	4.99	2258483
2016-08-25	4.99	5.10	4.89	4.95	1672613
2016-08-26	5.01	5.15	4.87	4.91	2575500
2016-08-29	4.85	4.86	4.77	4.79	1612324
2016-08-30	4.85	4.90	4.59	4.60	2060142
2016-08-31	4.55	4.66	4.41	4.50	2246752
2016-09-01	4.44	4.59	4.40	4.56	1667577
2016-09-02	4.77	4.81	4.68	4.74	1962890
2016-09-06	4.76	4.82	4.70	4.76	2007888
2016-09-07	4.79	4.82	4.59	4.69	2904589
2016-09-08	4.79	4.95	4.69	4.90	3618487
2016-09-09	4.78	4.78	4.49	4.57	3703674
2016-09-12	4.41	4.61	4.36	4.43	2143944
2016-09-13	4.34	4.36	4.01	4.04	2920247
2016-09-14	3.99	4.15	3.84	4.03	4134849
2016-09-15	4.05	4.17	3.95	3.96	2417410
2016-09-16	3.86	4.00	3.84	3.91	1738004
2016-09-19	4.01	4.08	3.86	3.87	2158473
2016-09-20	3.83	3.84	3.61	3.66	2840930
2016-09-21	3.76	3.88	3.73	3.87	2445353
2016-09-22	4.04	4.17	4.01	4.07	2427491
2016-09-23	4.04	4.10	3.77	3.85	2644947
2016-09-26	3.95	4.02	3.78	3.78	2272109
2016-09-27	3.66	3.75	3.60	3.69	2102443
2016-09-28	3.76	4.29	3.59	4.28	5434474
2016-09-29	4.36	4.50	4.23	4.30	4536058
2016-09-30	4.36	4.38	4.22	4.25	2099837
2016-10-03	4.28	4.35	4.14	4.27	2053199
2016-10-04	4.27	4.33	4.06	4.10	1869668
2016-10-05	4.29	4.47	4.24	4.45	2712203
2016-10-06	4.53	4.61	4.37	4.38	3015902
2016-10-07	4.41	4.44	4.15	4.23	2298006
2016-10-10	4.32	4.54	4.32	4.46	1953799
2016-10-11	4.46	4.46	4.25	4.32	2019668
2016-10-12	4.25	4.25	4.13	4.21	1636255
2016-10-13	4.18	4.32	4.08	4.27	1921251
2016-10-14	4.27	4.34	4.20	4.28	1496563
2016-10-17	4.27	4.29	4.10	4.11	1677343
2016-10-18	4.22	4.23	4.10	4.15	1886270
2016-10-19	4.24	4.56	4.22	4.46	2887719
2016-10-20	4.30	4.46	4.28	4.39	2126402
2016-10-21	4.33	4.40	4.31	4.33	1553547
2016-10-24	4.32	4.32	4.12	4.21	2108289
2016-10-25	4.20	4.26	4.09	4.10	2917467
2016-10-26	4.02	4.17	3.93	4.00	3195854
2016-10-27	4.06	4.09	3.99	4.00	2121767
2016-10-28	3.97	4.05	3.88	3.98	2471442
2016-10-31	3.90	3.93	3.81	3.85	2113742
2016-11-01	3.95	4.02	3.80	4.00	3835079
2016-11-02	4.00	4.00	3.74	3.77	4686711
2016-11-03	3.79	3.83	3.70	3.72	2993979
2016-11-04	3.69	3.80	3.60	3.70	3046125
2016-11-07	3.80	3.88	3.73	3.86	2247352
2016-11-08	3.80	3.94	3.79	3.89	2177995
2016-11-09	3.72	4.06	3.72	3.97	3592529
2016-11-10	3.91	4.03	3.89	3.90	2753420
2016-11-11	3.85	3.86	3.70	3.75	2488667
2016-11-14	3.69	3.86	3.69	3.83	2196070
2016-11-15	3.92	4.16	3.92	4.03	3287626
2016-11-16	4.01	4.08	3.91	3.92	2621744
2016-11-17	4.03	4.10	3.84	3.84	3218866
2016-11-18	3.86	3.99	3.86	3.89	2265671
2016-11-21	4.08	4.18	4.06	4.12	3103146
2016-11-22	4.15	4.21	4.04	4.10	3409746
2016-11-23	3.91	3.99	3.87	3.95	4767901
2016-11-25	3.92	3.95	3.84	3.86	1206200
2016-11-28	3.94	3.94	3.77	3.78	3205732
2016-11-29	3.66	3.71	3.60	3.67	3590772
2016-11-30	4.06	4.33	3.93	4.29	9503732
2016-12-01	4.55	4.79	4.35	4.48	8470932
2016-12-02	4.46	4.58	4.43	4.57	3626605
2016-12-05	4.68	4.80	4.63	4.65	3937974
2016-12-06	4.55	4.69	4.49	4.66	3829110
2016-12-07	4.64	4.78	4.61	4.69	4428094
2016-12-08	4.73	4.80	4.67	4.78	3478129
2016-12-09	4.87	4.89	4.80	4.86	3144964
2016-12-12	5.48	5.61	5.24	5.35	5378772
2016-12-13	5.47	5.51	5.33	5.44	3638895
2016-12-14	5.33	5.38	4.90	4.95	4794208
2016-12-15	4.84	5.06	4.71	5.05	3418130
2016-12-16	5.11	5.18	5.04	5.07	3088759
2016-12-19	5.08	5.12	5.02	5.02	1586110
2016-12-20	5.10	5.12	4.97	5.00	2355969
2016-12-21	5.04	5.10	4.87	4.91	2698666
2016-12-22	4.91	5.04	4.88	4.91	2923206
2016-12-23	4.86	4.90	4.79	4.82	2254967
2016-12-27	4.89	4.97	4.87	4.96	1453772
2016-12-28	4.95	5.05	4.91	4.99	2300802
2016-12-29	4.98	4.98	4.89	4.92	1657889
2016-12-30	4.91	4.98	4.86	4.88	1722476
2017-01-03	5.03	5.20	4.91	5.05	3055415
2017-01-04	5.08	5.12	4.99	5.04	1807252
2017-01-05	5.09	5.13	4.97	4.98	2413764
2017-01-06	4.99	5.01	4.87	4.94	1970253
2017-01-09	4.77	4.83	4.66	4.69	2813005
2017-01-10	4.70	4.76	4.59	4.62	2343325
2017-01-11	4.65	4.69	4.53	4.64	2081557
2017-01-12	4.76	4.77	4.46	4.50	2649676
2017-01-13	4.50	4.51	4.42	4.45	1254593
2017-01-17	4.50	4.53	4.39	4.41	1634360
2017-01-18	4.31	4.32	4.08	4.13	2987317
2017-01-19	4.13	4.20	4.02	4.05	1948360
2017-01-20	4.16	4.18	4.02	4.06	2279487
2017-01-23	4.01	4.10	3.94	4.09	1910191
2017-01-24	4.14	4.45	4.13	4.39	3506974
2017-01-25	4.37	4.53	4.33	4.43	2104490
2017-01-26	4.50	4.56	4.26	4.29	2851823
2017-01-27	4.25	4.26	4.11	4.15	1764513
2017-01-30	4.12	4.12	3.92	3.95	2937896
2017-01-31	4.00	4.05	3.93	4.00	1909804
2017-02-01	4.04	4.04	3.87	4.01	2618399
2017-02-02	4.03	4.06	3.94	3.99	1842893
2017-02-03	4.01	4.07	3.95	4.01	1875399
2017-02-06	4.03	4.03	3.78	3.80	3121666
2017-02-07	3.75	3.75	3.53	3.60	4731998
2017-02-08	3.56	3.75	3.47	3.75	3838877
2017-02-09	3.86	3.92	3.74	3.76	2126309
2017-02-10	3.87	3.96	3.87	3.89	2086537
2017-02-13	3.86	3.94	3.80	3.94	1805492
2017-02-14	4.00	4.06	3.92	4.06	1692772
2017-02-15	4.03	4.05	3.95	3.98	1910882
2017-02-16	4.05	4.07	3.93	3.94	1320998
2017-02-17	3.91	3.93	3.87	3.90	1226845
2017-02-21	3.97	4.10	3.96	4.03	2321845
2017-02-22	3.94	3.96	3.83	3.83	1921039
2017-02-23	3.97	3.99	3.85	3.88	1953876
2017-02-24	3.88	3.88	3.72	3.75	1744767
2017-02-27	3.78	3.80	3.67	3.68	1934142
2017-02-28	3.64	3.66	3.58	3.63	1891792
2017-03-01	3.65	3.73	3.65	3.65	2135624
2017-03-02	3.63	3.63	3.48	3.53	2068717
2017-03-03	3.55	3.64	3.51	3.59	1403705
2017-03-06	3.56	3.77	3.54	3.76	1893534
2017-03-07	3.87	3.88	3.59	3.75	2527626
2017-03-08	3.68	3.72	3.40	3.41	3042108
2017-03-09	3.40	3.50	3.27	3.44	4225073
2017-03-10	3.46	3.55	3.42	3.52	1529588
2017-03-13	3.50	3.61	3.50	3.52	1245471
2017-03-14	3.43	3.45	3.26	3.30	2795956
2017-03-15	3.36	3.55	3.35	3.54	2289778
2017-03-16	3.55	3.57	3.48	3.50	1047141
2017-03-17	3.53	3.56	3.38	3.44	2192964
2017-03-20	3.39	3.46	3.37	3.41	1649529
2017-03-21	3.46	3.48	3.23	3.27	1889436
2017-03-22	3.20	3.29	3.16	3.27	2269267
2017-03-23	3.27	3.31	3.19	3.26	2217878
2017-03-24	3.26	3.31	3.11	3.14	2858911
2017-03-27	3.09	3.23	3.01	3.21	2791660
2017-03-28	3.23	3.36	3.21	3.34	2100406
2017-03-29	3.32	3.54	3.32	3.49	2324339
2017-03-30	3.53	3.57	3.43	3.44	1976549
2017-03-31	3.41	3.49	3.37	3.42	2510761
2017-04-03	3.41	3.42	3.26	3.33	1360230
2017-04-04	3.35	3.44	3.29	3.43	1367946
2017-04-05	3.47	3.57	3.38	3.39	2316166
2017-04-06	3.43	3.48	3.39	3.46	1961810
2017-04-07	3.47	3.50	3.40	3.41	1050135
2017-04-10	3.45	3.59	3.45	3.56	1535021
2017-04-11	3.57	3.57	3.45	3.53	1917672
2017-04-12	3.55	3.63	3.44	3.47	2307577
2017-04-13	3.49	3.51	3.33	3.36	1795347
2017-04-17	3.37	3.43	3.32	3.38	1119533
2017-04-18	3.32	3.40	3.28	3.29	1141054
2017-04-19	3.30	3.30	3.08	3.09	1784661
2017-04-20	3.12	3.14	2.97	2.98	2453515
2017-04-21	2.97	3.00	2.90	2.99	1918734
2017-04-24	3.01	3.05	2.97	2.99	1174084
2017-04-25	2.98	3.00	2.93	2.97	1541363
2017-04-26	2.93	3.07	2.91	2.96	1751354
2017-04-27	2.91	2.96	2.80	2.96	2155710
2017-04-28	3.00	3.04	2.95	3.02	1860319
2017-05-01	3.00	3.02	2.92	2.93	934508
2017-05-02	2.94	2.97	2.88	2.94	1339183
2017-05-03	2.95	3.05	2.92	3.01	1539873
2017-05-04	2.95	2.95	2.80	2.80	1925117
2017-05-05	2.84	3.11	2.82	3.11	3025992
2017-05-08	3.11	3.27	3.04	3.27	1908076
2017-05-09	3.28	3.28	3.14	3.24	1782355
2017-05-10	3.30	3.43	3.26	3.36	2072232
2017-05-11	3.38	3.40	3.25	3.26	1539933
2017-05-12	3.27	3.32	3.20	3.22	805662
2017-05-15	3.37	3.45	3.32	3.33	1525997
2017-05-16	3.36	3.42	3.31	3.32	1389025
2017-05-17	3.30	3.36	3.23	3.23	1563491
2017-05-18	3.19	3.32	3.14	3.27	1310734
2017-05-19	3.33	3.45	3.32	3.43	1578116
2017-05-22	3.48	3.50	3.36	3.41	790079
2017-05-23	3.49	3.49	3.40	3.44	1204596
2017-05-24	3.45	3.48	3.29	3.31	1248958
2017-05-25	3.28	3.38	3.05	3.07	2739742
2017-05-26	3.09	3.19	3.08	3.13	1075433
2017-05-30	3.07	3.07	2.94	2.95	1802017
2017-05-31	2.88	2.93	2.83	2.91	1701063
2017-06-01	2.92	3.07	2.90	2.92	1878535
2017-06-02	2.90	2.90	2.76	2.80	2405605
2017-06-05	2.76	2.82	2.72	2.81	1593883
2017-06-06	2.80	2.91	2.76	2.90	1311636
2017-06-07	2.87	2.92	2.63	2.63	3394509
2017-06-08	2.62	2.72	2.59	2.61	1891663
2017-06-09	2.61	2.77	2.61	2.75	2060415
2017-06-12	2.83	2.88	2.77	2.79	1675521
2017-06-13	2.81	2.92	2.78	2.88	1676313
2017-06-14	2.85	2.85	2.62	2.63	2552774
2017-06-15	2.61	2.66	2.38	2.40	2665812
2017-06-16	2.43	2.54	2.42	2.53	1992270
2017-06-19	2.53	2.54	2.48	2.50	1551050
2017-06-20	2.39	2.43	2.30	2.42	2055174
2017-06-21	2.39	2.44	2.18	2.21	3565361
2017-06-22	2.26	2.31	2.19	2.19	1372637
2017-06-23	2.20	2.26	2.15	2.22	1326828
2017-06-26	2.23	2.29	2.19	2.27	1267085
2017-06-27	2.34	2.44	2.31	2.40	1641760
2017-06-28	2.40	2.51	2.36	2.49	1554114
2017-06-29	2.49	2.55	2.40	2.41	1819644
2017-06-30	2.45	2.49	2.37	2.43	1209636
2017-07-03	2.43	2.53	2.43	2.49	491748
2017-07-05	2.36	2.36	2.22	2.24	1477193
2017-07-06	2.26	2.37	2.22	2.28	1656393
2017-07-07	2.24	2.29	2.13	2.28	1867173
2017-07-10	2.25	2.31	2.22	2.28	874909
2017-07-11	2.27	2.31	2.23	2.25	985291
2017-07-12	2.32	2.40	2.30	2.33	1369085
2017-07-13	2.33	2.42	2.32	2.39	1480237
2017-07-14	2.44	2.48	2.42	2.46	858584
2017-07-17	2.45	2.50	2.42	2.42	601725
2017-07-18	2.48	2.49	2.39	2.45	794257
2017-07-19	2.43	2.58	2.43	2.57	1314816
2017-07-20	2.62	2.64	2.49	2.50	1035852
2017-07-21	2.47	2.50	2.43	2.45	598387
2017-07-24	2.48	2.53	2.41	2.44	771582
2017-07-25	2.50	2.65	2.50	2.63	1453342
2017-07-26	2.69	2.81	2.64	2.79	1772450
2017-07-27	2.80	2.82	2.70	2.82	1634399
2017-07-28	2.82	2.95	2.82	2.84	1409947
2017-07-31	2.83	2.83	2.64	2.79	1180737
2017-08-01	2.81	2.92	2.74	2.90	2366104
2017-08-02	2.91	2.92	2.79	2.85	1677303
2017-08-03	2.87	2.89	2.75	2.76	1324973
2017-08-04	2.74	2.88	2.73	2.86	1121790
2017-08-07	2.85	2.85	2.70	2.73	768041
2017-08-08	2.79	2.85	2.73	2.78	1988011
2017-08-09	2.79	2.81	2.69	2.69	2359161
2017-08-10	2.70	2.77	2.56	2.57	1845041
2017-08-11	2.56	2.66	2.54	2.60	1056352
2017-08-14	2.58	2.63	2.52	2.52	1446684
2017-08-15	2.51	2.54	2.45	2.51	948455
2017-08-16	2.51	2.58	2.46	2.49	1348506
2017-08-17	2.45	2.56	2.45	2.49	1541177
2017-08-18	2.51	2.59	2.49	2.55	1781407
2017-08-21	2.54	2.55	2.40	2.43	1346202
2017-08-22	2.46	2.49	2.43	2.46	1089914
2017-08-23	2.43	2.51	2.43	2.48	1125582
2017-08-24	2.45	2.48	2.43	2.45	645009
2017-08-25	2.48	2.49	2.45	2.45	855835
2017-08-28	2.45	2.45	2.31	2.35	1401914
2017-08-29	2.34	2.44	2.33	2.41	1309369
2017-08-30	2.39	2.45	2.37	2.41	1210510
2017-08-31	2.45	2.56	2.45	2.54	1273825
2017-09-01	2.52	2.57	2.50	2.55	854997
2017-09-05	2.61	2.68	2.60	2.64	1679237
2017-09-06	2.66	2.75	2.66	2.74	1477286
2017-09-07	2.73	2.75	2.67	2.69	975052
2017-09-08	2.67	2.68	2.53	2.56	831950
2017-09-11	2.56	2.62	2.54	2.57	1017447
2017-09-12	2.61	2.66	2.56	2.62	1081200
2017-09-13	2.64	2.75	2.61	2.74	1602656
2017-09-14	2.75	2.88	2.75	2.81	1347806
2017-09-15	2.85	2.85	2.69	2.71	1296473
2017-09-18	2.68	2.74	2.66	2.69	876600
2017-09-19	2.72	2.75	2.66	2.71	921871
2017-09-20	2.72	2.89	2.72	2.85	1629030
2017-09-21	2.84	2.98	2.79	2.92	1239830
2017-09-22	2.90	2.99	2.88	2.91	1085262
2017-09-25	2.95	3.10	2.95	3.06	2558015
2017-09-26	3.03	3.12	2.97	3.10	1625631
2017-09-27	3.11	3.15	2.99	3.06	1722123
2017-09-28	3.11	3.16	3.01	3.04	1590067
2017-09-29	3.04	3.06	3.00	3.01	976831
2017-10-02	2.90	2.98	2.87	2.96	1387116
2017-10-03	2.92	3.04	2.92	3.00	941381
2017-10-04	2.97	3.05	2.94	2.94	1210686
2017-10-05	2.98	3.06	2.96	2.97	924328
2017-10-06	2.87	2.91	2.79	2.82	1594940
2017-10-09	2.87	2.90	2.78	2.79	12531631
2017-10-10	2.90	2.94	2.86	2.87	1186681
2017-10-11	2.91	2.92	2.81	2.86	841223
2017-10-12	2.85	2.87	2.76	2.81	938881
2017-10-13	2.83	2.88	2.78	2.80	1037837
2017-10-16	2.81	2.86	2.69	2.71	1412715
2017-10-17	2.71	2.75	2.65	2.71	1013497
2017-10-18	2.72	2.76	2.65	2.66	788917
2017-10-19	2.63	2.63	2.56	2.57	1113770
2017-10-20	2.55	2.58	2.51	2.54	630069
2017-10-23	2.56	2.57	2.41	2.42	1384187
2017-10-24	2.48	2.50	2.38	2.40	1330228
2017-10-25	2.40	2.42	2.31	2.37	1280294
2017-10-26	2.39	2.39	2.30	2.33	1240783
2017-10-27	2.32	2.54	2.32	2.51	1537492
2017-10-30	2.49	2.64	2.49	2.62	1700900
2017-10-31	2.59	2.78	2.57	2.76	1225294
2017-11-01	2.81	2.96	2.77	2.89	2470634
2017-11-02	2.83	2.93	2.75	2.85	2575798
2017-11-03	2.85	3.06	2.85	3.05	1987184
2017-11-06	3.11	3.40	3.10	3.35	4464929
2017-11-07	3.35	3.39	3.24	3.33	2602253
2017-11-08	3.30	3.43	3.16	3.34	2954067
2017-11-09	3.34	3.44	3.31	3.31	2205128
2017-11-10	3.34	3.38	3.28	3.29	1394139
2017-11-13	3.36	3.43	3.28	3.30	2403453
2017-11-14	3.27	3.29	3.05	3.07	2215231
2017-11-15	2.97	3.05	2.91	2.93	2000350
2017-11-16	2.92	3.01	2.87	2.88	1620199
2017-11-17	2.95	3.09	2.93	3.05	2246160
2017-11-20	3.02	3.18	2.86	3.04	2332751
2017-11-21	3.06	3.17	2.98	2.98	2183081
2017-11-22	3.12	3.14	3.03	3.12	1847491
2017-11-24	3.24	3.30	3.22	3.28	1455723
2017-11-27	3.22	3.23	3.06	3.07	2140423
2017-11-28	3.06	3.09	3.02	3.04	1221633
2017-11-29	3.04	3.17	3.02	3.16	2346940
2017-11-30	3.23	3.39	3.23	3.36	4073904
2017-12-01	3.44	3.61	3.43	3.52	4598071
2017-12-04	3.48	3.53	3.31	3.33	2306768
2017-12-05	3.29	3.47	3.29	3.43	1916030
2017-12-06	3.38	3.40	3.20	3.20	2298108
2017-12-07	3.21	3.25	3.13	3.13	1303665
2017-12-08	3.25	3.26	3.14	3.17	1364322
2017-12-11	3.17	3.17	3.04	3.08	1693154
2017-12-12	3.10	3.14	2.99	3.01	1585681
2017-12-13	3.00	3.03	2.95	2.96	1311803
2017-12-14	2.92	3.01	2.90	2.94	1768885
2017-12-15	2.96	2.97	2.77	2.78	1418808
2017-12-18	2.80	2.86	2.74	2.79	2282932
2017-12-19	2.83	2.83	2.71	2.71	1149155
2017-12-20	2.73	2.81	2.68	2.78	1710430
2017-12-21	2.78	2.87	2.74	2.85	2258402
2017-12-22	2.84	2.89	2.76	2.79	1823151
2017-12-26	2.83	3.15	2.80	3.09	2526837
2017-12-27	3.04	3.04	2.88	2.91	2296091
2017-12-28	2.92	3.00	2.91	3.00	1822195
2017-12-29	3.05	3.09	2.97	3.00	1968639
2018-01-02	3.06	3.11	3.04	3.10	1755180
2018-01-03	3.18	3.28	3.15	3.26	2106182
2018-01-04	3.27	3.32	3.20	3.28	2249929
2018-01-05	3.22	3.22	3.09	3.11	2416283
2018-01-08	3.15	3.15	3.04	3.09	1372291
2018-01-09	3.13	3.21	3.05	3.19	2727141
2018-01-10	3.25	3.32	3.18	3.21	1956426
2018-01-11	3.28	3.41	3.25	3.29	2981799
2018-01-12	3.31	3.38	3.26	3.34	2335408
2018-01-16	3.40	3.41	3.26	3.28	2674129
2018-01-17	3.27	3.39	3.24	3.34	2321160
2018-01-18	3.35	3.40	3.26	3.29	1926555
2018-01-19	3.26	3.29	3.18	3.26	1324474
2018-01-22	3.30	3.35	3.22	3.33	1707132
2018-01-23	3.35	3.47	3.32	3.45	2171254
2018-01-24	3.45	3.48	3.36	3.46	2151767
2018-01-25	3.50	3.54	3.35	3.36	2228034
2018-01-26	3.36	3.43	3.33	3.36	1218471
2018-01-29	3.31	3.34	3.21	3.22	1748477
2018-01-30	3.14	3.16	3.01	3.06	2472818
2018-01-31	3.07	3.10	2.97	3.04	2269825
2018-02-01	3.06	3.14	3.01	3.05	2338440
2018-02-02	2.99	2.99	2.80	2.86	2939539
2018-02-05	2.81	2.89	2.71	2.76	2657724
2018-02-06	2.65	2.84	2.62	2.81	2321613
2018-02-07	2.81	2.85	2.63	2.66	2124964
2018-02-08	2.66	2.70	2.52	2.52	2018238
2018-02-09	2.53	2.55	2.38	2.52	2449425
2018-02-12	2.58	2.64	2.53	2.62	1798029
2018-02-13	2.56	2.56	2.47	2.51	1278042
2018-02-14	2.48	2.65	2.41	2.64	1545433
2018-02-15	2.64	2.64	2.49	2.59	1572127
2018-02-16	2.58	2.63	2.54	2.56	1224834
2018-02-20	2.56	2.62	2.55	2.58	1088518
2018-02-21	2.56	2.63	2.52	2.53	933975
2018-02-22	2.57	2.64	2.53	2.59	1237074
2018-02-23	2.60	2.69	2.60	2.69	1153731
2018-02-26	2.71	2.80	2.69	2.79	1234494
2018-02-27	2.79	2.81	2.69	2.71	1715337
2018-02-28	2.73	2.75	2.54	2.55	1448817
2018-03-01	2.53	2.56	2.39	2.44	2136360
2018-03-02	2.40	2.51	2.37	2.50	1154625
2018-03-05	2.50	2.76	2.48	2.74	2190161
2018-03-06	2.97	3.02	2.81	2.87	4993599
2018-03-07	2.83	2.90	2.74	2.86	2807797
2018-03-08	2.87	2.89	2.78	2.84	1549301
2018-03-09	2.98	3.03	2.90	2.91	2128612
2018-03-12	2.92	2.95	2.83	2.90	1859494
2018-03-13	2.92	2.97	2.80	2.83	2264945
2018-03-14	2.86	2.86	2.75	2.79	1614118
2018-03-15	2.83	2.83	2.69	2.74	1110251
2018-03-16	2.74	2.82	2.69	2.79	1494545
2018-03-19	2.76	2.82	2.69	2.73	1053840
2018-03-20	2.77	2.82	2.76	2.76	1216430
2018-03-21	2.82	3.03	2.81	3.02	3162281
2018-03-22	2.93	2.99	2.88	2.91	1439636
2018-03-23	2.95	3.04	2.80	2.82	2791124
2018-03-26	2.86	2.92	2.84	2.92	1420893
2018-03-27	2.92	2.97	2.77	2.78	1198624
2018-03-28	2.76	2.77	2.63	2.63	1791863
2018-03-29	2.65	2.79	2.65	2.74	1665129
2018-04-02	2.74	2.74	2.59	2.66	2085741
2018-04-03	2.66	2.76	2.61	2.75	1634322
2018-04-04	2.65	2.81	2.61	2.79	1430207
2018-04-05	2.79	2.94	2.76	2.90	1698054
2018-04-06	2.89	2.98	2.83	2.95	1984134
2018-04-09	2.98	3.05	2.93	2.96	1990469
2018-04-10	3.04	3.17	3.02	3.12	2070744
2018-04-11	3.12	3.29	3.12	3.21	1696294
2018-04-12	3.20	3.28	3.13	3.24	1325512
2018-04-13	3.28	3.34	3.26	3.30	1512808
2018-04-16	3.30	3.46	3.23	3.38	2079867
2018-04-17	3.40	3.57	3.34	3.54	2346105
2018-04-18	3.64	3.80	3.61	3.74	2696989
2018-04-19	3.80	3.90	3.75	3.80	2342229
2018-04-20	3.76	3.89	3.63	3.83	2456174
2018-04-23	3.80	4.03	3.73	4.02	2717538
2018-04-24	4.12	4.17	3.88	4.01	4158911
2018-04-25	3.99	4.31	3.93	4.29	4669695
2018-04-26	4.43	4.47	4.30	4.41	4398704
2018-04-27	4.34	4.46	4.19	4.27	2908245
2018-04-30	4.25	4.55	4.21	4.47	4153205
2018-05-01	4.44	4.58	4.39	4.52	3036475
2018-05-02	4.51	4.56	4.46	4.50	2361991
2018-05-03	4.46	4.55	4.35	4.48	2736848
2018-05-04	4.10	4.42	4.10	4.33	5512472
2018-05-07	4.49	4.62	4.38	4.39	3913859
2018-05-08	4.39	4.56	4.21	4.52	4248043
2018-05-09	4.69	4.85	4.66	4.73	3941689
2018-05-10	4.80	4.80	4.59	4.66	3626582
2018-05-11	4.65	4.70	4.58	4.60	2303810
2018-05-14	4.62	4.70	4.62	4.65	2077980
2018-05-15	4.65	4.72	4.59	4.62	2514613
2018-05-16	4.60	4.65	4.49	4.60	2616845
2018-05-17	4.63	4.75	4.63	4.72	2886473
2018-05-18	4.71	4.71	4.60	4.63	1607103
2018-05-21	4.67	4.73	4.63	4.72	1626316
2018-05-22	4.75	4.78	4.61	4.61	2393209
2018-05-23	4.59	4.59	4.36	4.46	3248629
2018-05-24	4.30	4.42	4.30	4.39	2584351
2018-05-25	4.21	4.21	4.04	4.12	4474200
2018-05-29	4.07	4.21	4.06	4.13	2717830
2018-05-30	4.20	4.41	4.19	4.34	2613132
2018-05-31	4.26	4.32	4.13	4.18	2853979
2018-06-01	4.18	4.20	4.04	4.12	2530647
2018-06-04	4.15	4.18	3.87	3.97	3108226
2018-06-05	3.91	4.12	3.90	4.00	1893671
2018-06-06	4.03	4.10	3.98	4.06	1890437
2018-06-07	4.12	4.38	4.11	4.32	3113030
2018-06-08	4.32	4.33	4.18	4.21	2258386
2018-06-11	4.16	4.27	4.10	4.22	1961810
2018-06-12	4.22	4.38	4.20	4.27	1620252
2018-06-13	4.25	4.35	4.21	4.25	1755841
2018-06-14	4.29	4.32	4.10	4.10	1506069
2018-06-15	4.06	4.06	3.82	3.86	2665068
2018-06-18	3.65	3.68	3.27	3.40	7619958
2018-06-19	3.40	3.49	3.31	3.32	4674629
2018-06-20	3.41	3.41	3.28	3.29	3735172
2018-06-21	3.26	3.28	3.17	3.17	2277424
2018-06-22	3.33	3.33	3.19	3.27	3211075
2018-06-25	3.28	3.31	3.16	3.20	2490754
2018-06-26	3.21	3.30	3.18	3.29	2424911
2018-06-27	3.37	3.40	3.32	3.32	2847301
2018-06-28	3.34	3.35	3.26	3.30	2138871
2018-06-29	3.34	3.40	3.32	3.33	1837024
2018-07-02	3.31	3.33	3.23	3.24	964101
2018-07-03	3.34	3.44	3.29	3.33	2318119
2018-07-05	3.35	3.36	3.29	3.32	1760395
2018-07-06	3.29	3.42	3.28	3.40	1965007
2018-07-09	3.42	3.47	3.39	3.40	2049574
2018-07-10	3.45	3.58	3.42	3.55	2990979
2018-07-11	3.49	3.62	3.40	3.46	2965730
2018-07-12	3.48	3.51	3.37	3.39	1812369
2018-07-13	3.37	3.52	3.37	3.44	1428171
2018-07-16	3.37	3.39	3.22	3.26	2061508
2018-07-17	3.23	3.34	3.21	3.29	1571000
2018-07-18	3.25	3.29	3.18	3.28	1804764
2018-07-19	3.24	3.33	3.21	3.22	1462068
2018-07-20	3.26	3.28	3.22	3.26	1055735
2018-07-23	3.26	3.30	3.21	3.23	1806496
2018-07-24	3.27	3.33	3.26	3.26	1216248
2018-07-25	3.31	3.32	3.23	3.30	1411338
2018-07-26	3.26	3.31	3.24	3.25	1320808
2018-07-27	3.25	3.28	3.17	3.18	2240572
2018-07-30	3.23	3.29	3.20	3.23	1388154
2018-07-31	3.22	3.22	2.98	3.11	3651652
2018-08-01	3.12	3.23	3.10	3.18	2117785
2018-08-02	3.13	3.27	3.11	3.22	2082741
2018-08-03	3.21	3.29	3.21	3.27	1328393
2018-08-06	3.28	3.32	3.23	3.24	672341
2018-08-07	3.32	3.32	3.20	3.23	1501070
2018-08-08	3.20	3.23	3.14	3.19	1883571
2018-08-09	3.17	3.22	3.13	3.14	1252451
2018-08-10	3.14	3.16	3.07	3.10	1853522
2018-08-13	3.09	3.15	2.95	2.96	2938434
2018-08-14	3.02	3.03	2.81	2.85	2903995
2018-08-15	2.82	2.82	2.66	2.72	3453631
2018-08-16	2.72	2.79	2.72	2.73	939434
2018-08-17	2.77	2.79	2.68	2.78	1430121
2018-08-20	2.80	2.90	2.79	2.86	1876367
2018-08-21	2.92	3.11	2.90	2.98	1795683
2018-08-22	3.07	3.17	2.98	3.02	4357963
2018-08-23	3.08	3.25	3.02	3.24	3606938
2018-08-24	3.37	3.44	3.27	3.31	2965493
2018-08-27	3.31	3.39	3.31	3.35	1451709
2018-08-28	3.36	3.40	3.23	3.24	1843070
2018-08-29	3.26	3.33	3.21	3.30	2152423
2018-08-30	3.30	3.34	3.04	3.09	4765044
2018-08-31	3.05	3.07	2.96	2.99	3455991
2018-09-04	3.00	3.04	2.81	2.86	3118282
2018-09-05	2.81	2.82	2.71	2.74	2917487
2018-09-06	2.75	2.77	2.63	2.68	2939114
2018-09-07	2.65	2.72	2.56	2.68	4651538
2018-09-10	2.71	2.75	2.63	2.65	2812852
2018-09-11	2.65	2.79	2.60	2.78	2863659
2018-09-12	2.90	2.92	2.78	2.80	2811548
2018-09-13	2.77	2.81	2.71	2.74	2461130
2018-09-14	2.75	2.80	2.70	2.75	1442197
2018-09-17	2.81	2.81	2.71	2.72	1270963
2018-09-18	2.74	2.81	2.73	2.80	1379860
2018-09-19	2.80	2.85	2.77	2.78	2552676
2018-09-20	2.79	2.82	2.67	2.70	2026721
2018-09-21	2.72	2.78	2.68	2.68	2326066
2018-09-24	2.74	2.99	2.74	2.95	4634834
2018-09-25	3.04	3.11	2.93	2.94	1945343
2018-09-26	2.93	2.96	2.82	2.83	1880290
2018-09-27	2.86	2.91	2.83	2.87	2276493
2018-09-28	2.86	3.00	2.86	2.91	2379135
2018-10-01	3.07	3.13	2.97	3.05	3751968
2018-10-02	3.07	3.09	2.94	2.95	2074936
2018-10-03	2.95	3.08	2.90	3.05	2190971
2018-10-04	3.04	3.04	2.85	2.88	2290449
2018-10-05	2.87	2.94	2.81	2.86	2018034
2018-10-08	2.83	2.86	2.78	2.82	646902
2018-10-09	2.82	2.92	2.82	2.89	1934268
2018-10-10	2.88	2.89	2.62	2.64	3464337
2018-10-11	2.62	2.64	2.46	2.50	4347358
2018-10-12	2.60	2.60	2.42	2.45	4031493
2018-10-15	2.49	2.49	2.36	2.39	2552019
2018-10-16	2.41	2.48	2.38	2.38	2927852
2018-10-17	2.39	2.39	2.25	2.29	3317736
2018-10-18	2.25	2.26	2.16	2.16	3372250
2018-10-19	2.19	2.29	2.19	2.28	2356491
2018-10-22	2.29	2.32	2.22	2.23	1753095
2018-10-23	2.20	2.20	2.03	2.11	4355193
2018-10-24	2.15	2.18	1.95	1.96	4595279
2018-10-25	1.99	2.13	1.94	2.12	3577593
2018-10-26	2.05	2.18	2.01	2.13	2194131
2018-10-29	2.13	2.13	1.93	1.98	2922825
2018-10-30	1.94	1.99	1.90	1.97	2291873
2018-10-31	2.00	2.10	2.00	2.04	2438562
2018-11-01	2.06	2.13	2.03	2.12	3576967
2018-11-02	2.22	2.23	1.96	2.06	5310867
2018-11-05	2.11	2.22	2.09	2.21	3739067
2018-11-06	2.20	2.24	2.10	2.15	2689284
2018-11-07	2.20	2.22	2.11	2.16	2060282
2018-11-08	2.15	2.16	2.07	2.08	1581007
2018-11-09	2.02	2.04	1.90	1.99	3355726
2018-11-12	2.05	2.05	1.88	1.90	2713943
2018-11-13	1.88	1.90	1.70	1.70	4346842
2018-11-14	1.75	1.79	1.67	1.75	2823191
2018-11-15	1.75	1.88	1.68	1.85	3751241
2018-11-16	1.89	1.98	1.84	1.97	4179864
2018-11-19	1.97	2.00	1.91	1.97	2437009
2018-11-20	1.89	1.90	1.76	1.78	3448653
2018-11-21	1.80	1.90	1.80	1.87	1585584
2018-11-23	1.77	1.87	1.77	1.85	1711915
2018-11-26	1.90	1.94	1.82	1.83	1887000
2018-11-27	1.84	1.87	1.74	1.80	2023881
2018-11-28	1.80	1.83	1.73	1.75	2014766
2018-11-29	1.78	1.92	1.77	1.89	2305050
2018-11-30	1.88	1.88	1.80	1.84	1812867
2018-12-03	1.99	2.05	1.94	2.04	2503059
2018-12-04	2.05	2.08	1.90	1.94	2713253
2018-12-06	1.86	1.93	1.85	1.85	2276625
2018-12-07	1.98	2.02	1.84	1.86	2881320
2018-12-10	1.82	1.84	1.69	1.72	3448520
2018-12-11	1.78	1.78	1.64	1.66	2230573
2018-12-12	1.73	1.76	1.68	1.68	2008395
2018-12-13	1.67	1.86	1.66	1.83	2801997
2018-12-14	1.79	1.85	1.74	1.76	3548253
2018-12-17	1.76	1.80	1.61	1.64	4229161
2018-12-18	1.64	1.65	1.47	1.50	5941727
2018-12-19	1.51	1.65	1.50	1.60	3137985
2018-12-20	1.56	1.64	1.50	1.52	3710168
2018-12-21	1.52	1.54	1.46	1.46	2786687
2018-12-24	1.44	1.45	1.38	1.42	1603618
2018-12-26	1.44	1.62	1.38	1.62	2830068
2018-12-27	1.53	1.57	1.48	1.54	2430617
2018-12-28	1.55	1.73	1.53	1.67	2785942
2018-12-31	1.70	1.79	1.66	1.76	3029379
2019-01-02	1.67	1.86	1.67	1.80	2474039
2019-01-03	1.83	1.85	1.74	1.80	2383427
2019-01-04	1.87	1.93	1.83	1.90	1628296
2019-01-07	1.93	2.00	1.88	1.92	2505701
2019-01-08	1.96	1.99	1.83	1.86	2312816
2019-01-09	1.93	1.96	1.85	1.93	2065152
2019-01-10	1.87	1.98	1.87	1.97	1273040
2019-01-11	1.97	2.02	1.91	2.00	2146423
2019-01-14	1.98	2.02	1.94	1.95	1302796
2019-01-15	1.98	2.04	1.97	2.02	1612374
2019-01-16	2.03	2.06	2.00	2.03	985189
2019-01-17	2.00	2.01	1.96	1.97	1753521
2019-01-18	1.96	2.00	1.90	1.92	2820833
2019-01-22	1.78	1.81	1.69	1.73	2348427
2019-01-23	1.74	1.76	1.63	1.65	2176979
2019-01-24	1.65	1.68	1.62	1.64	2216193
2019-01-25	1.66	1.70	1.64	1.69	1688289
2019-01-28	1.65	1.67	1.60	1.63	1781421
2019-01-29	1.65	1.67	1.60	1.61	1789449
2019-01-30	1.63	1.72	1.61	1.68	2361981
2019-01-31	1.70	1.74	1.65	1.68	1779267
2019-02-01	1.68	1.71	1.65	1.67	1910104
2019-02-04	1.65	1.67	1.62	1.65	1426709
2019-02-05	1.64	1.67	1.61	1.63	1916220
2019-02-06	1.62	1.64	1.56	1.57	2139997
2019-02-07	1.55	1.56	1.47	1.50	2842804
2019-02-08	1.51	1.53	1.49	1.50	1280859
2019-02-11	1.50	1.55	1.48	1.52	1449260
2019-02-12	1.58	1.58	1.52	1.57	1256686
2019-02-13	1.59	1.66	1.56	1.65	1825711
2019-02-14	1.62	1.71	1.62	1.68	1330974
2019-02-15	1.73	1.77	1.71	1.72	1570071
2019-02-19	1.72	1.82	1.72	1.81	1533529
2019-02-20	1.81	1.86	1.78	1.80	1759959
2019-02-21	1.79	1.79	1.70	1.71	1919487
2019-02-22	1.75	1.80	1.74	1.76	1109489
2019-02-25	1.73	1.78	1.72	1.73	973671
2019-02-26	1.71	1.85	1.70	1.84	1754359
2019-02-27	1.86	1.94	1.85	1.85	1454008
2019-02-28	1.86	1.86	1.78	1.79	1192255
2019-03-01	1.79	1.87	1.79	1.82	1673939
2019-03-04	1.83	1.84	1.73	1.76	1808338
2019-03-05	1.79	1.79	1.74	1.78	1177654
2019-03-06	1.71	1.81	1.71	1.73	2879975
2019-03-07	1.77	1.77	1.65	1.68	1486667
2019-03-08	1.65	1.69	1.57	1.68	3283602
2019-03-11	1.71	1.75	1.68	1.71	1324000
2019-03-12	1.72	1.75	1.69	1.70	1105687
2019-03-13	1.72	1.76	1.70	1.75	1609466
2019-03-14	1.74	1.76	1.72	1.73	837217
2019-03-15	1.72	1.73	1.68	1.68	1162136
2019-03-18	1.69	1.74	1.68	1.74	831620
2019-03-19	1.74	1.78	1.71	1.71	1295027
2019-03-20	1.71	1.85	1.68	1.80	2905020
2019-03-21	1.83	1.88	1.80	1.87	3242465
2019-03-22	1.85	1.85	1.74	1.76	1846399
2019-03-25	1.74	1.77	1.71	1.73	1236064
2019-03-26	1.77	1.83	1.76	1.80	1629255
2019-03-27	1.79	1.81	1.73	1.74	1134695
2019-03-28	1.74	1.74	1.69	1.72	987599
2019-03-29	1.78	1.78	1.69	1.69	1926623
2019-04-01	1.73	1.76	1.71	1.72	1948110
2019-04-02	1.73	1.74	1.67	1.69	1488412
2019-04-03	1.71	1.71	1.62	1.64	1742605
2019-04-04	1.63	1.69	1.62	1.66	1321269
2019-04-05	1.66	1.80	1.66	1.78	1888711
2019-04-08	1.80	1.90	1.80	1.89	2854742
2019-04-09	1.89	1.89	1.82	1.84	1659299
2019-04-10	1.86	2.11	1.86	2.10	4747080
2019-04-11	2.06	2.23	2.03	2.12	4202381
2019-04-12	2.22	2.26	2.15	2.18	2757453
2019-04-15	2.15	2.22	2.12	2.13	2069293
2019-04-16	2.14	2.16	2.05	2.09	2338657
2019-04-17	2.13	2.15	2.09	2.12	2371147
2019-04-18	2.12	2.15	2.07	2.09	1867902
2019-04-22	2.18	2.29	2.15	2.25	2958623
2019-04-23	2.26	2.30	2.20	2.29	3124304
2019-04-24	2.30	2.32	2.13	2.14	1874893
2019-04-25	2.15	2.16	2.05	2.06	2028236
2019-04-26	2.02	2.05	1.93	2.04	2862585
2019-04-29	2.04	2.13	1.99	2.09	1384086
2019-04-30	2.13	2.16	2.00	2.03	1714473
2019-05-01	2.04	2.04	1.90	1.90	2317684
2019-05-02	1.84	1.90	1.79	1.84	2234751
2019-05-03	1.96	2.09	1.90	2.08	3069325
2019-05-06	2.00	2.12	1.99	2.08	2628546
2019-05-07	2.04	2.05	1.97	1.99	1954336
2019-05-08	2.00	2.12	1.99	2.04	2214937
2019-05-09	2.04	2.08	1.98	2.08	2034431
2019-05-10	2.07	2.10	2.05	2.06	1421044
2019-05-13	2.09	2.10	1.91	1.98	2812820
2019-05-14	2.02	2.05	1.98	2.00	2012457
2019-05-15	1.97	2.02	1.90	2.01	1669728
2019-05-16	2.03	2.08	1.99	2.00	2719774
2019-05-17	1.98	2.00	1.92	1.94	1310132
2019-05-20	1.94	1.99	1.93	1.97	471966
2019-05-21	1.97	1.98	1.93	1.95	1221314
2019-05-22	1.92	1.93	1.80	1.84	2191416
2019-05-23	1.76	1.81	1.64	1.70	4453934
2019-05-24	1.75	1.76	1.65	1.69	1334661
2019-05-28	1.71	1.72	1.64	1.65	1042218
2019-05-29	1.62	1.68	1.56	1.68	2071511
2019-05-30	1.68	1.69	1.60	1.62	2341164
2019-05-31	1.54	1.60	1.53	1.54	2513375
2019-06-03	1.57	1.60	1.52	1.55	1717753
2019-06-04	1.58	1.60	1.55	1.58	1390310
2019-06-05	1.57	1.58	1.47	1.50	3750875
2019-06-06	1.50	1.54	1.48	1.52	3121308
2019-06-07	1.52	1.59	1.52	1.55	1626935
2019-06-10	1.56	1.58	1.49	1.49	2159350
2019-06-11	1.50	1.53	1.50	1.50	994886
2019-06-12	1.49	1.50	1.42	1.42	2981786
2019-06-13	1.48	1.52	1.46	1.52	1922367
2019-06-14	1.55	1.55	1.45	1.46	1175989
2019-06-17	1.46	1.50	1.43	1.49	1450069
2019-06-18	1.50	1.57	1.50	1.57	1889876
2019-06-19	1.56	1.59	1.51	1.53	1549686
2019-06-20	1.61	1.67	1.59	1.62	2662800
2019-06-21	1.64	1.65	1.57	1.60	1768735
2019-06-24	1.62	1.62	1.56	1.57	844306
2019-06-25	1.56	1.58	1.53	1.54	1068269
2019-06-26	1.58	1.64	1.56	1.60	2174232
2019-06-27	1.57	1.60	1.54	1.54	1332824
2019-06-28	1.55	1.56	1.52	1.54	1194262
2019-07-01	1.57	1.61	1.55	1.57	698686
2019-07-02	1.56	1.56	1.48	1.50	1934475
2019-07-03	1.51	1.53	1.48	1.48	1434372
2019-07-05	1.48	1.49	1.45	1.47	1050670
2019-07-08	1.46	1.48	1.41	1.43	1887215
2019-07-09	1.43	1.44	1.37	1.40	2868784
2019-07-10	1.43	1.48	1.42	1.46	2011171
2019-07-11	1.48	1.48	1.43	1.44	1047630
2019-07-12	1.44	1.48	1.43	1.47	1000453
2019-07-15	1.47	1.49	1.43	1.43	914921
2019-07-16	1.45	1.49	1.41	1.43	1865575
2019-07-17	1.43	1.43	1.40	1.41	1863266
2019-07-18	1.40	1.41	1.33	1.35	3243212
2019-07-19	1.35	1.45	1.35	1.44	1293591
2019-07-22	1.44	1.49	1.44	1.47	1363950
2019-07-23	1.47	1.49	1.45	1.47	1052785
2019-07-24	1.46	1.52	1.45	1.46	1264562
2019-07-25	1.47	1.48	1.41	1.41	1170738
2019-07-26	1.41	1.46	1.40	1.44	865141
2019-07-29	1.45	1.46	1.41	1.44	884067
2019-07-30	1.43	1.60	1.43	1.56	1790406
2019-07-31	1.57	1.60	1.51	1.52	1697673
2019-08-01	1.55	1.55	1.43	1.46	2557327
2019-08-02	1.47	1.50	1.42	1.43	1370455
2019-08-05	1.40	1.40	1.35	1.36	799880
2019-08-06	1.39	1.43	1.37	1.41	1858325
2019-08-07	1.38	1.39	1.31	1.34	2470159
2019-08-08	1.36	1.41	1.33	1.38	1481713
2019-08-09	1.39	1.41	1.35	1.38	1287732
2019-08-12	1.37	1.38	1.32	1.34	838307
2019-08-13	1.35	1.42	1.33	1.40	1659183
2019-08-14	1.37	1.37	1.28	1.28	3323843
2019-08-15	1.29	1.29	1.22	1.27	1623789
2019-08-16	1.29	1.33	1.27	1.31	1082980
2019-08-19	1.34	1.38	1.32	1.37	1174535
2019-08-20	1.34	1.37	1.31	1.35	751322
2019-08-21	1.37	1.41	1.31	1.32	1815055
2019-08-22	1.32	1.34	1.30	1.30	1004442
2019-08-23	1.28	1.29	1.23	1.23	1891748
2019-08-26	1.24	1.28	1.21	1.22	2107223
2019-08-27	1.23	1.24	1.15	1.16	1474047
2019-08-28	1.18	1.25	1.18	1.24	2314199
2019-08-29	1.25	1.32	1.24	1.29	2489702
2019-08-30	1.30	1.30	1.26	1.28	1411082
2019-09-03	1.23	1.28	1.22	1.26	1570627
2019-09-04	1.29	1.34	1.28	1.28	1917314
2019-09-05	1.32	1.35	1.27	1.32	2547415
2019-09-06	1.31	1.36	1.30	1.36	1167308
2019-09-09	1.38	1.47	1.38	1.42	3483747
2019-09-10	1.45	1.50	1.40	1.42	3185450
2019-09-11	1.44	1.48	1.38	1.41	2534319
2019-09-12	1.39	1.45	1.36	1.44	1886826
2019-09-13	1.46	1.48	1.43	1.47	1359189
2019-09-16	1.67	1.73	1.58	1.71	7286122
2019-09-17	1.74	1.75	1.57	1.67	7405773
2019-09-18	1.60	1.68	1.60	1.65	3227751
2019-09-19	1.68	1.71	1.66	1.68	1857044
2019-09-20	1.69	1.77	1.68	1.76	2656033
2019-09-23	1.75	1.78	1.73	1.75	1606547
2019-09-24	1.74	1.74	1.62	1.64	2049582
2019-09-25	1.56	1.69	1.55	1.67	3186454
2019-09-26	1.66	1.67	1.56	1.59	1670317
2019-09-27	1.56	1.63	1.55	1.57	1680896
2019-09-30	1.55	1.57	1.48	1.48	1628885
2019-10-01	1.49	1.53	1.39	1.40	1841640
2019-10-02	1.40	1.42	1.32	1.33	2324324
2019-10-03	1.32	1.37	1.32	1.34	1801328
2019-10-04	1.34	1.38	1.31	1.35	1451766
2019-10-07	1.37	1.38	1.28	1.28	2023194
2019-10-08	1.28	1.29	1.23	1.23	2112011
2019-10-09	1.25	1.28	1.22	1.25	1327234
2019-10-10	1.26	1.30	1.24	1.27	1086213
2019-10-11	1.31	1.32	1.29	1.32	1243961
2019-10-14	1.28	1.32	1.27	1.31	539317
2019-10-15	1.29	1.33	1.28	1.29	1227711
2019-10-16	1.29	1.31	1.26	1.26	1279643
2019-10-17	1.26	1.27	1.21	1.21	1466062
2019-10-18	1.23	1.24	1.18	1.19	3063352
2019-10-21	1.19	1.22	1.18	1.18	780673
2019-10-22	1.18	1.22	1.16	1.18	1376808
2019-10-23	1.17	1.24	1.16	1.23	1541310
2019-10-24	1.24	1.25	1.18	1.22	4042872
2019-10-25	1.20	1.23	1.18	1.21	1104621
2019-10-28	1.22	1.24	1.19	1.19	765443
2019-10-29	1.19	1.23	1.16	1.20	831795
2019-10-30	1.20	1.21	1.14	1.14	2683137
2019-10-31	1.14	1.14	1.10	1.12	2920468
2019-11-01	1.14	1.22	1.13	1.20	2981228
2019-11-04	1.24	1.28	1.21	1.23	2922577
2019-11-05	1.25	1.29	1.24	1.28	4759348
2019-11-06	1.28	1.33	1.25	1.29	1728985
2019-11-07	1.32	1.35	1.30	1.31	1502538
2019-11-08	1.31	1.31	1.26	1.26	888005
2019-11-11	1.25	1.28	1.23	1.26	792403
2019-11-12	1.26	1.30	1.24	1.25	1217730
2019-11-13	1.25	1.27	1.23	1.23	869899
2019-11-14	1.25	1.26	1.22	1.22	1074995
2019-11-15	1.22	1.26	1.20	1.25	1500071
2019-11-18	1.24	1.24	1.16	1.16	1525172
2019-11-19	1.16	1.16	1.09	1.11	2838686
2019-11-20	1.11	1.15	1.09	1.11	1383203
2019-11-21	1.12	1.18	1.12	1.16	1720286
2019-11-22	1.16	1.17	1.12	1.14	1585028
2019-11-25	1.13	1.15	1.10	1.10	1687595
2019-11-26	1.11	1.13	1.08	1.10	1788516
2019-11-27	1.09	1.12	1.07	1.11	1763338
2019-11-29	1.10	1.10	1.07	1.08	691147
2019-12-02	1.09	1.10	1.04	1.04	1534059
2019-12-03	1.03	1.04	1.00	1.02	1222758
2019-12-04	1.03	1.11	1.03	1.09	1283027
2019-12-05	1.08	1.11	1.07	1.10	1302808
2019-12-06	1.09	1.15	1.08	1.13	2098084
2019-12-09	1.12	1.16	1.10	1.16	984299
2019-12-10	1.15	1.21	1.15	1.19	2089514
2019-12-11	1.20	1.21	1.15	1.19	1659990
2019-12-12	1.20	1.24	1.19	1.24	1739569
2019-12-13	1.23	1.28	1.21	1.22	1954192
2019-12-16	1.23	1.29	1.22	1.28	1224430
2019-12-17	1.28	1.34	1.28	1.31	2007921
2019-12-18	1.30	1.33	1.28	1.29	1349673
2019-12-19	1.27	1.34	1.27	1.32	1786250
2019-12-20	1.34	1.34	1.30	1.30	2928947
2019-12-23	1.31	1.43	1.29	1.41	4098062
2019-12-24	1.42	1.49	1.42	1.43	1213941
2019-12-26	1.46	1.49	1.44	1.47	1145319
2019-12-27	1.48	1.49	1.42	1.43	1475635
2019-12-30	1.47	1.49	1.44	1.46	2464600
2019-12-31	1.45	1.48	1.42	1.45	2199273
2020-01-02	1.46	1.49	1.44	1.45	1569993
2020-01-03	1.52	1.54	1.47	1.51	2470878
2020-01-06	1.54	1.62	1.54	1.61	2478975
2020-01-07	1.60	1.60	1.56	1.59	1649058
2020-01-08	1.59	1.59	1.43	1.46	3420963
2020-01-09	1.45	1.48	1.35	1.45	3776097
2020-01-10	1.45	1.46	1.41	1.43	1233921
2020-01-13	1.43	1.44	1.36	1.36	2574367
2020-01-14	1.36	1.38	1.34	1.37	1457029
2020-01-15	1.34	1.37	1.31	1.31	1854844
2020-01-16	1.32	1.36	1.31	1.34	1223700
2020-01-17	1.36	1.37	1.33	1.35	1608048
2020-01-21	1.38	1.38	1.31	1.34	2644615
2020-01-22	1.34	1.34	1.29	1.29	3323706
2020-01-23	1.29	1.29	1.22	1.23	2374457
2020-01-24	1.23	1.23	1.14	1.17	2267641
2020-01-27	1.11	1.14	1.10	1.12	2770891
2020-01-28	1.13	1.17	1.12	1.13	1788206
2020-01-29	1.16	1.17	1.13	1.14	1013791
2020-01-30	1.12	1.16	1.09	1.14	1894230
2020-01-31	1.11	1.14	1.09	1.11	1848462
2020-02-03	1.09	1.10	1.05	1.06	2838336
2020-02-04	1.09	1.11	1.05	1.06	1300466
2020-02-05	1.09	1.13	1.08	1.11	3646142
2020-02-06	1.11	1.13	1.06	1.11	2879911
2020-02-07	1.09	1.09	1.05	1.06	3072068
2020-02-10	1.05	1.07	1.01	1.02	2509573
2020-02-11	1.04	1.07	1.02	1.03	1589220
2020-02-12	1.09	1.11	1.06	1.09	2445375
2020-02-13	1.08	1.11	1.07	1.09	674402
2020-02-14	1.10	1.13	1.09	1.09	868624
2020-02-18	1.10	1.10	1.06	1.08	1561421
2020-02-19	1.10	1.13	1.09	1.13	2032418
2020-02-20	1.13	1.17	1.12	1.13	1906181
2020-02-21	1.13	1.14	1.09	1.12	2096219
2020-02-24	1.06	1.06	1.01	1.02	3506554
2020-02-25	1.04	1.06	0.97	0.98	3069023
2020-02-26	0.97	1.01	0.95	0.96	2096943
2020-02-27	0.89	0.91	0.84	0.87	2290075
2020-02-28	0.84	1.00	0.82	1.00	2447744
2020-03-02	0.98	0.98	0.89	0.96	1552124
2020-03-03	0.98	0.98	0.89	0.91	1337992
2020-03-04	0.93	0.93	0.89	0.92	658516
2020-03-05	0.90	0.91	0.86	0.87	925174
2020-03-06	0.85	0.86	0.78	0.80	2146954
2020-03-09	0.50	0.62	0.46	0.47	5076411
2020-03-10	0.61	0.61	0.42	0.46	2693564
2020-03-11	0.43	0.45	0.39	0.39	1975125
2020-03-12	0.35	0.39	0.32	0.35	3171280
2020-03-13	0.40	0.40	0.33	0.37	2520254
2020-03-16	0.33	0.36	0.29	0.30	1933428
2020-03-17	0.31	0.31	0.26	0.27	2007306
2020-03-18	0.25	0.26	0.20	0.23	2403234
2020-03-19	0.22	0.26	0.21	0.22	3712829
2020-03-20	0.24	0.27	0.23	0.25	3853582
2020-03-23	0.27	0.27	0.22	0.23	1559613
2020-03-24	0.25	0.26	0.22	0.23	2391466
2020-03-25	0.23	0.27	0.21	0.25	4000432
2020-03-26	0.25	0.26	0.23	0.24	2498237
2020-03-27	0.24	0.25	0.21	0.21	3705126
2020-03-30	0.21	0.21	0.19	0.21	2834686
2020-03-31	0.22	0.25	0.21	0.23	3831206
2020-04-01	0.23	0.23	0.21	0.22	1960556
2020-04-02	0.24	0.31	0.23	0.28	5750463
2020-04-03	0.30	0.32	0.28	0.30	6284785
2020-04-06	0.31	0.32	0.28	0.30	3544162
2020-04-07	0.28	0.33	0.28	0.30	2589182
2020-04-08	0.28	0.31	0.28	0.30	2074607
2020-04-09	0.32	0.35	0.27	0.29	4454994
2020-04-13	0.32	0.32	0.28	0.28	1897527
2020-04-14	0.29	0.29	0.26	0.27	2223463
2020-04-15	0.26	0.27	0.23	0.24	2763968
2020-04-16	0.25	0.25	0.22	0.22	1926665
2020-04-17	0.22	0.25	0.21	0.24	3623697
2020-04-20	0.21	0.23	0.21	0.22	3733306
2020-04-21	0.22	0.24	0.21	0.22	4589128
2020-04-22	0.23	0.24	0.22	0.24	4885416
2020-04-23	0.25	0.29	0.25	0.27	10758479
2020-04-24	0.30	0.31	0.26	0.26	7892168
2020-04-27	0.24	0.26	0.23	0.26	3923784
2020-04-28	0.26	0.28	0.26	0.27	2721219
2020-04-29	0.29	0.33	0.28	0.32	16452397
2020-04-30	0.35	0.35	0.31	0.33	11816336
2020-05-01	0.32	0.33	0.29	0.31	4391498
2020-05-04	0.29	0.32	0.29	0.31	2511271
2020-05-05	0.32	0.34	0.31	0.32	4217277
2020-05-06	0.32	0.32	0.29	0.30	3295128
2020-05-07	0.30	0.32	0.29	0.30	2304316
2020-05-08	0.30	0.31	0.28	0.28	4188159
2020-05-11	0.29	0.30	0.27	0.28	2448772
2020-05-12	0.28	0.29	0.27	0.27	3648167
2020-05-13	0.27	0.28	0.25	0.26	5705997
2020-05-14	0.25	0.27	0.24	0.27	3381420
2020-05-15	0.26	0.27	0.25	0.26	2825462
2020-05-18	0.28	0.32	0.28	0.31	6617291
2020-05-19	0.30	0.30	0.28	0.30	2869000
2020-05-20	0.31	0.32	0.30	0.31	5519496
2020-05-21	0.31	0.32	0.30	0.30	1671099
2020-05-22	0.30	0.30	0.29	0.30	2096084
2020-05-26	0.31	0.32	0.31	0.32	2278172
2020-05-27	0.32	0.32	0.30	0.32	2477687
2020-05-28	0.30	0.32	0.30	0.32	2069286
2020-05-29	0.32	0.32	0.30	0.31	2974705
2020-06-01	0.31	0.33	0.30	0.33	2656713
2020-06-02	0.33	0.44	0.33	0.43	11066034
2020-06-03	0.49	0.52	0.45	0.47	10405319
2020-06-04	0.47	0.51	0.44	0.51	5741315
2020-06-05	0.56	0.64	0.55	0.63	9437110
2020-06-08	0.74	0.75	0.65	0.71	15044562
2020-06-09	0.68	0.68	0.63	0.64	6529459
2020-06-10	0.60	0.63	0.55	0.60	6411085
2020-06-11	0.50	0.55	0.47	0.47	6104543
2020-06-12	0.53	0.55	0.49	0.51	4135095
2020-06-15	0.48	0.53	0.45	0.50	3930924
2020-06-16	0.58	0.58	0.49	0.50	5257114
2020-06-17	0.50	0.51	0.47	0.49	2717699
2020-06-18	0.47	0.50	0.47	0.49	1579495
2020-06-19	0.51	0.52	0.46	0.46	3539854
2020-06-22	0.47	0.48	0.44	0.46	2229826
2020-06-23	0.48	0.50	0.47	0.49	2639325
2020-06-24	0.48	0.48	0.45	0.46	2251696
2020-06-25	0.44	0.48	0.44	0.46	2180609
2020-06-26	0.48	0.49	0.45	0.48	3459958
2020-06-29	0.48	0.49	0.46	0.48	2638601
2020-06-30	0.47	0.51	0.46	0.50	4128596
2020-07-01	0.51	0.54	0.50	0.51	1570622
2020-07-02	0.54	0.54	0.51	0.51	2268784
2020-07-06	0.52	0.54	0.51	0.52	1945747
2020-07-07	0.51	0.53	0.50	0.53	6590995
2020-07-08	0.52	0.53	0.50	0.52	2295225
2020-07-09	0.53	0.53	0.47	0.47	2721386
2020-07-10	0.48	0.51	0.47	0.51	1984114
2020-07-13	0.51	0.52	0.48	0.49	1772667
2020-07-14	0.49	0.50	0.48	0.50	1075168
2020-07-15	0.51	0.53	0.50	0.53	2619604
2020-07-16	0.53	0.53	0.50	0.51	1109509
2020-07-17	0.52	0.53	0.50	0.51	1156744
2020-07-20	0.51	0.51	0.48	0.50	2376417
2020-07-21	0.50	0.54	0.50	0.54	2411028
2020-07-22	0.53	0.53	0.51	0.53	1462769
2020-07-23	0.54	0.55	0.51	0.52	2343013
2020-07-24	0.51	0.52	0.50	0.51	964960
2020-07-27	0.51	0.52	0.49	0.50	1601415
2020-07-28	0.51	0.51	0.48	0.49	1346955
2020-07-29	0.51	0.51	0.49	0.50	1096425
2020-07-30	0.49	0.49	0.45	0.48	2522283
2020-07-31	0.47	0.48	0.45	0.47	2736451
2020-08-03	0.46	0.52	0.46	0.51	2728836
2020-08-04	0.50	0.52	0.48	0.49	5011883
2020-08-05	0.51	0.54	0.49	0.51	2615875
2020-08-06	0.51	0.52	0.49	0.51	2002256
2020-08-07	0.50	0.52	0.50	0.51	858670
2020-08-10	0.51	0.54	0.51	0.53	2385304
2020-08-11	0.53	0.58	0.53	0.55	3247089
2020-08-12	0.56	0.58	0.55	0.58	2043160
2020-08-13	0.58	0.58	0.54	0.56	1839362
2020-08-14	0.54	0.57	0.54	0.56	929319
2020-08-17	0.57	0.59	0.56	0.58	1717639
2020-08-18	0.58	0.60	0.54	0.55	1657534
2020-08-19	0.54	0.56	0.54	0.55	1356393
2020-08-20	0.54	0.54	0.51	0.52	1741880
2020-08-21	0.53	0.53	0.49	0.49	1477379
2020-08-24	0.50	0.51	0.49	0.50	1048862
2020-08-25	0.51	0.52	0.49	0.51	801741
2020-08-26	0.52	0.52	0.49	0.51	1146059
2020-08-27	0.49	0.53	0.49	0.53	1754698
2020-08-28	0.52	0.54	0.51	0.53	648402
2020-08-31	0.51	0.53	0.51	0.51	780134
2020-09-01	0.51	0.53	0.48	0.49	1605169
2020-09-02	0.48	0.50	0.47	0.47	1812384
2020-09-03	0.47	0.49	0.47	0.49	833166
2020-09-04	0.49	0.50	0.47	0.48	1120686
2020-09-08	0.47	0.48	0.44	0.45	2200264
2020-09-09	0.45	0.48	0.45	0.46	888806
2020-09-10	0.46	0.47	0.43	0.43	1198056
2020-09-11	0.43	0.45	0.43	0.43	610581
2020-09-14	0.43	0.46	0.43	0.45	1006007
2020-09-15	0.45	0.49	0.45	0.46	1810645
2020-09-16	0.46	0.48	0.44	0.45	1892717
2020-09-17	0.44	0.45	0.42	0.44	1688488
2020-09-18	0.43	0.44	0.41	0.43	2408362
2020-09-21	0.40	0.42	0.37	0.39	3527883
2020-09-22	0.39	0.39	0.38	0.38	959399
2020-09-23	0.38	0.39	0.35	0.35	1202429
2020-09-24	0.35	0.37	0.33	0.35	2447743
2020-09-25	0.34	0.36	0.32	0.33	1381683
2020-09-28	0.33	0.37	0.33	0.35	1441382
2020-09-29	0.36	0.36	0.33	0.35	8507743
2020-09-30	0.35	0.36	0.34	0.35	12055923
2020-10-01	0.35	0.35	0.33	0.33	1631600
2020-10-02	0.30	0.35	0.30	0.35	1179307
2020-10-05	0.35	0.36	0.35	0.36	889798
2020-10-06	0.36	0.37	0.34	0.35	1215027
2020-10-07	0.35	0.35	0.34	0.35	1460196
2020-10-08	0.34	0.38	0.34	0.38	1579880
2020-10-09	0.39	0.39	0.37	0.37	3862886
2020-10-12	0.37	0.37	0.36	0.37	325000
2020-10-13	0.35	0.38	0.35	0.36	709584
2020-10-14	0.37	0.37	0.36	0.36	544694
2020-10-15	0.35	0.36	0.34	0.36	594287
2020-10-16	0.35	0.36	0.34	0.34	626352
2020-10-19	0.34	0.35	0.33	0.34	583344
2020-10-20	0.34	0.35	0.34	0.34	722958
2020-10-21	0.34	0.34	0.33	0.33	312633
2020-10-22	0.33	0.36	0.33	0.36	969675
2020-10-23	0.36	0.37	0.35	0.36	816042
2020-10-26	0.36	0.36	0.34	0.34	407511
2020-10-27	0.34	0.35	0.34	0.35	399679
2020-10-28	0.34	0.34	0.32	0.32	1062293
2020-10-29	0.32	0.32	0.29	0.32	2482446
2020-10-30	0.32	0.32	0.30	0.30	623883
2020-11-02	0.31	0.33	0.29	0.33	1352641
2020-11-03	0.34	0.36	0.34	0.35	1135934
2020-11-04	0.36	0.36	0.33	0.34	834108
2020-11-05	0.35	0.36	0.34	0.36	1009475
2020-11-06	0.35	0.36	0.34	0.35	1302158
2020-11-09	0.40	0.42	0.38	0.40	2876850
2020-11-10	0.42	0.43	0.39	0.41	1981386
2020-11-11	0.43	0.44	0.40	0.41	1110280
2020-11-12	0.42	0.42	0.38	0.39	1214107
2020-11-13	0.39	0.40	0.38	0.40	423688
2020-11-16	0.40	0.43	0.40	0.43	1872523
2020-11-17	0.43	0.46	0.41	0.46	1469110
2020-11-18	0.46	0.50	0.46	0.48	2297752
2020-11-19	0.48	0.49	0.46	0.49	1031126
2020-11-20	0.47	0.49	0.47	0.49	2103473
2020-11-23	0.49	0.52	0.48	0.51	1794411
2020-11-24	0.54	0.58	0.54	0.57	3502528
2020-11-25	0.57	0.59	0.53	0.56	2577648
2020-11-27	0.55	0.56	0.53	0.54	905319
2020-11-30	0.54	0.55	0.51	0.51	2620118
2020-12-01	0.51	0.53	0.51	0.52	1867328
2020-12-02	0.51	0.55	0.51	0.54	1960209
2020-12-03	0.55	0.55	0.52	0.52	2231369
2020-12-07	0.30	0.62	0.30	0.60	7912524
2020-12-08	0.55	0.67	0.55	0.64	3567093
2020-12-09	0.66	0.68	0.60	0.62	793393
2020-12-10	0.60	0.67	0.60	0.66	452944
2020-12-11	0.66	0.67	0.63	0.63	316621
2020-12-14	0.66	0.66	0.61	0.63	417538
2020-12-15	0.60	0.64	0.60	0.62	276416
2020-12-16	0.58	0.63	0.58	0.61	399666
2020-12-17	0.61	0.62	0.60	0.60	159408
2020-12-18	0.62	0.62	0.58	0.60	290703
2020-12-21	0.54	0.56	0.52	0.54	875241
2020-12-22	0.55	0.55	0.52	0.52	362574
2020-12-23	0.51	0.57	0.51	0.55	473130
2020-12-24	0.54	0.55	0.54	0.55	338790
2020-12-28	0.55	0.56	0.51	0.52	145040
2020-12-29	0.52	0.55	0.52	0.54	330874
2020-12-30	0.54	0.55	0.54	0.54	209829
2020-12-31	0.53	0.55	0.52	0.54	241022
2021-01-04	0.55	0.58	0.51	0.57	188753
2021-01-05	0.54	0.68	0.54	0.67	749228
2021-01-06	0.65	0.70	0.65	0.67	371058
2021-01-07	0.65	0.70	0.65	0.69	256714
2021-01-08	0.70	0.71	0.67	0.68	446662
2021-01-11	0.68	0.71	0.65	0.67	118326
2021-01-12	0.64	0.72	0.64	0.71	492661
2021-01-13	0.72	0.72	0.69	0.70	294330
2021-01-14	0.66	0.72	0.66	0.71	170161
2021-01-15	0.68	0.72	0.68	0.68	263928
2021-01-19	0.65	0.70	0.65	0.69	139206
2021-01-20	0.68	0.71	0.67	0.71	314868
2021-01-21	0.71	0.71	0.69	0.70	157530
2021-01-22	0.63	0.69	0.63	0.68	137071
2021-01-25	0.73	0.73	0.66	0.68	247433
2021-01-26	0.66	0.70	0.65	0.66	62499
2021-01-27	0.63	0.67	0.60	0.63	330175
2021-01-28	0.60	0.66	0.59	0.60	468596
2021-01-29	0.60	0.63	0.59	0.60	479045
2021-02-01	0.59	0.64	0.59	0.63	284348
2021-02-02	0.62	0.66	0.62	0.65	444193
2021-02-03	0.63	0.69	0.63	0.68	652402
2021-02-04	0.65	0.70	0.64	0.70	693730
2021-02-05	0.76	0.76	0.70	0.73	707004
2021-02-08	0.75	0.79	0.73	0.79	912086
2021-02-09	0.77	0.83	0.76	0.81	1212284
2021-02-10	0.83	0.86	0.79	0.83	548324
2021-02-11	0.83	0.85	0.78	0.78	768222
2021-02-12	0.83	0.83	0.76	0.79	624687
2021-02-16	0.79	0.86	0.79	0.79	670997
2021-02-17	0.78	0.81	0.77	0.81	419627
2021-02-18	0.83	0.83	0.78	0.78	1123485
2021-02-19	0.78	0.79	0.77	0.78	804466
2021-02-22	0.77	0.86	0.77	0.86	873047
2021-02-23	0.90	0.90	0.81	0.90	574848
2021-02-24	0.92	1.07	0.90	1.06	1966055
2021-02-25	1.10	1.12	0.94	0.98	1420180
2021-02-26	0.98	1.00	0.90	0.98	1308275
2021-03-01	1.01	1.04	0.99	1.01	732206
2021-03-02	1.02	1.05	1.00	1.02	797996
2021-03-03	0.90	1.05	0.90	1.01	312078
2021-03-04	1.01	1.09	1.00	1.05	1179828
2021-03-05	1.13	1.20	1.07	1.18	1587568
2021-03-08	1.20	1.21	1.12	1.15	770573
2021-03-09	1.15	1.18	1.13	1.15	642828
2021-03-10	1.15	1.19	1.08	1.19	485969
2021-03-11	1.20	1.20	1.17	1.19	855706
2021-03-12	1.20	1.20	1.17	1.19	241157
2021-03-15	1.20	1.21	1.13	1.15	865308
2021-03-16	1.12	1.16	1.09	1.13	1014554
2021-03-17	1.11	1.16	1.09	1.15	382329
2021-03-18	1.10	1.14	1.04	1.04	957399
2021-03-19	1.06	1.11	1.02	1.10	489468
2021-03-22	1.15	1.15	1.07	1.09	508202
2021-03-23	1.05	1.06	1.01	1.02	1123948
2021-03-24	1.04	1.08	1.04	1.05	1043793
2021-03-25	1.01	1.05	0.98	1.05	370000
2021-03-26	1.06	1.08	1.04	1.06	190241
2021-03-29	1.07	1.07	1.01	1.06	137914
2021-03-30	1.02	1.07	1.02	1.05	177393
2021-03-31	1.02	1.07	1.02	1.03	228037
2021-04-01	1.08	1.10	1.02	1.09	204306
2021-04-05	1.11	1.11	1.04	1.05	248289
2021-04-06	1.06	1.10	1.06	1.08	175082
2021-04-07	1.08	1.08	1.04	1.08	94742
2021-04-08	1.05	1.06	1.03	1.05	198917
2021-04-09	1.05	1.06	1.04	1.04	152496
2021-04-12	1.10	1.10	1.03	1.03	173844
2021-04-13	1.03	1.05	1.01	1.01	229352
2021-04-14	1.02	1.08	1.00	1.07	336555
2021-04-15	1.05	1.07	1.04	1.05	103294
2021-04-16	1.02	1.06	1.02	1.03	216214
2021-04-19	1.07	1.07	1.02	1.05	180958
2021-04-20	1.05	1.05	0.99	1.00	256796
2021-04-21	0.98	1.03	0.98	1.02	138817
2021-04-22	1.11	1.11	0.99	1.00	314332
2021-04-23	1.00	1.01	0.97	1.01	79287
2021-04-26	1.00	1.02	0.99	1.01	221429
2021-04-27	1.01	1.04	1.00	1.03	123289
2021-04-28	0.97	1.14	0.97	1.14	930978
2021-04-29	1.18	1.24	1.15	1.22	1514503
2021-04-30	1.20	1.23	1.17	1.20	965634
2021-05-03	1.24	1.28	1.20	1.27	1074140
2021-05-04	1.30	1.31	1.26	1.29	1837302
2021-05-05	1.29	1.41	1.29	1.37	955007
2021-05-06	1.39	1.40	1.34	1.37	568022
2021-05-07	1.33	1.45	1.33	1.44	804230
2021-05-10	1.50	1.51	1.43	1.46	590944
2021-05-11	1.46	1.46	1.35	1.43	360288
2021-05-12	1.40	1.52	1.40	1.46	607698
2021-05-13	1.40	1.48	1.39	1.42	335538
2021-05-14	1.40	1.47	1.40	1.44	143302
2021-05-17	1.47	1.50	1.40	1.49	545650
2021-05-18	1.48	1.49	1.41	1.46	571684
2021-05-19	1.40	1.42	1.35	1.40	1528750
2021-05-20	1.35	1.38	1.35	1.38	351862
2021-05-21	1.32	1.41	1.32	1.39	664847
2021-05-24	1.24	1.44	1.24	1.40	186329
2021-05-25	1.40	1.42	1.37	1.37	90542
2021-05-26	1.35	1.42	1.35	1.42	972450
2021-05-27	1.42	1.47	1.40	1.47	381911
2021-05-28	1.47	1.53	1.38	1.53	727213
2021-06-01	1.63	1.80	1.59	1.80	1579450
2021-06-02	1.83	1.85	1.69	1.71	1979380
2021-06-03	1.71	1.75	1.64	1.68	307164
2021-06-04	1.67	1.74	1.66	1.72	333362
2021-06-07	1.73	1.74	1.70	1.71	417340
2021-06-08	1.61	1.73	1.61	1.72	448076
2021-06-09	1.79	1.79	1.68	1.76	332540
2021-06-10	1.79	1.81	1.75	1.78	404506
2021-06-11	1.80	1.84	1.77	1.81	299670
2021-06-14	1.81	1.88	1.74	1.82	632332
2021-06-15	1.83	1.87	1.80	1.85	615460
2021-06-16	1.84	1.85	1.80	1.83	578636
2021-06-17	1.83	1.83	1.67	1.71	849315
2021-06-18	1.81	1.81	1.68	1.76	387316
2021-06-21	1.77	1.96	1.77	1.96	885400
2021-06-22	1.96	1.96	1.89	1.93	394844
2021-06-23	1.97	2.04	1.95	2.00	660771
2021-06-24	1.96	2.05	1.93	1.98	283271
2021-06-25	1.98	1.99	1.95	1.97	319693
2021-06-28	1.95	1.95	1.87	1.89	468908
2021-06-29	1.90	1.94	1.88	1.89	220259
2021-06-30	1.87	1.95	1.87	1.94	90060
2021-07-01	1.94	2.03	1.94	2.00	342411
2021-07-02	1.97	1.99	1.93	1.98	190400
2021-07-06	2.04	2.05	1.91	1.94	382991
2021-07-07	1.96	2.00	1.81	1.85	537098
2021-07-08	1.81	1.88	1.75	1.86	746482
2021-07-09	1.86	1.98	1.80	1.95	209597
2021-07-12	1.90	1.91	1.86	1.90	289052
2021-07-13	1.88	1.91	1.84	1.89	186901
2021-07-14	1.88	1.91	1.79	1.83	711081
2021-07-15	1.71	1.83	1.68	1.75	393843
2021-07-16	1.71	1.78	1.64	1.65	535991
2021-07-19	1.40	1.55	1.38	1.51	1219710
2021-07-20	1.50	1.62	1.46	1.57	327642
2021-07-21	1.63	1.69	1.61	1.68	305490
2021-07-22	1.68	1.68	1.62	1.67	236520
2021-07-23	1.58	1.70	1.58	1.65	231374
2021-07-26	1.64	1.71	1.60	1.70	483953
2021-07-27	1.65	1.77	1.62	1.66	89708
2021-07-28	1.65	1.69	1.62	1.69	201047
2021-07-29	1.70	1.75	1.69	1.73	259739
2021-07-30	1.76	1.77	1.68	1.72	220695
2021-08-02	1.71	1.84	1.69	1.75	404950
2021-08-03	1.67	1.79	1.63	1.77	933163
2021-08-04	1.71	1.72	1.62	1.63	683682
2021-08-05	1.59	1.70	1.59	1.67	544676
2021-08-06	1.60	1.67	1.60	1.66	396256
2021-08-09	1.69	1.69	1.56	1.61	477301
2021-08-10	1.57	1.75	1.57	1.75	254285
2021-08-11	1.67	1.81	1.67	1.75	183140
2021-08-12	1.76	1.76	1.69	1.75	170028
2021-08-13	1.74	1.76	1.70	1.70	232160
2021-08-16	1.68	1.69	1.62	1.67	497373
2021-08-17	1.76	1.76	1.64	1.64	333850
2021-08-18	1.64	1.67	1.59	1.59	373480
2021-08-19	1.50	1.56	1.45	1.49	844911
2021-08-20	1.40	1.51	1.40	1.48	314684
2021-08-23	1.55	1.59	1.55	1.58	352277
2021-08-24	1.53	1.64	1.53	1.63	228894
2021-08-25	1.58	1.66	1.58	1.66	359147
2021-08-26	1.61	1.66	1.61	1.64	100676
2021-08-27	1.67	1.72	1.67	1.70	171451
2021-08-30	1.84	1.84	1.70	1.73	232828
2021-08-31	1.72	1.74	1.70	1.72	58758
2021-09-01	1.72	1.72	1.69	1.70	301466
2021-09-02	1.76	1.87	1.65	1.85	760766
2021-09-03	1.90	1.90	1.83	1.88	325313
2021-09-07	1.84	1.93	1.79	1.81	558862
2021-09-08	1.82	1.86	1.80	1.84	351989
2021-09-09	1.82	1.86	1.80	1.85	673280
2021-09-10	1.80	1.91	1.80	1.87	225427
2021-09-13	1.80	2.04	1.80	2.03	576328
2021-09-14	2.06	2.18	2.05	2.09	1130722
2021-09-15	2.18	2.19	2.10	2.18	885277
2021-09-16	2.17	2.23	2.11	2.23	486492
2021-09-17	2.27	2.27	2.13	2.18	279860
2021-09-20	2.02	2.17	2.02	2.13	853222
2021-09-21	2.13	2.25	2.09	2.19	294526
2021-09-22	2.19	2.50	2.17	2.47	1064302
2021-09-23	2.32	2.50	2.32	2.47	579579
2021-09-24	2.36	2.55	2.36	2.52	651397
2021-09-27	2.54	2.73	2.50	2.72	813375
2021-09-28	2.70	2.88	2.70	2.75	793294
2021-09-29	2.67	2.81	2.67	2.75	624661
2021-09-30	2.60	2.85	2.60	2.73	473619
2021-10-01	2.83	2.84	2.66	2.84	587897
2021-10-04	3.00	3.06	2.85	2.98	2443429
2021-10-05	2.91	3.25	2.91	2.98	812842
2021-10-06	2.90	3.04	2.81	2.90	456654
2021-10-07	2.82	2.99	2.82	2.98	409405
2021-10-08	3.00	3.24	2.98	3.02	684165
2021-10-11	3.18	3.18	2.95	3.12	413369
2021-10-12	3.05	3.10	2.99	3.01	584602
2021-10-13	3.09	3.09	2.86	2.95	700982
2021-10-14	3.02	3.09	2.96	3.06	515246
2021-10-15	3.09	3.12	3.06	3.08	562172
2021-10-18	3.10	3.13	3.05	3.06	1055587
2021-10-19	3.08	3.23	3.00	3.23	1055121
2021-10-20	3.25	3.50	3.16	3.36	839839
2021-10-21	3.47	3.47	3.23	3.26	2133993
2021-10-22	3.25	3.36	3.21	3.35	928416
2021-10-25	3.42	3.50	3.32	3.38	826943
2021-10-26	3.22	3.41	3.22	3.38	403419
2021-10-27	3.15	3.39	3.15	3.27	518402
2021-10-28	3.27	3.37	3.06	3.36	597548
2021-10-29	3.47	3.47	3.30	3.36	473696
2021-11-01	3.37	3.44	3.30	3.43	596520
2021-11-02	3.40	3.46	3.32	3.45	391845
2021-11-03	3.47	3.51	3.30	3.41	1117938
2021-11-04	3.54	3.54	3.45	3.47	712270
2021-11-05	3.67	3.67	3.30	3.43	2384315
2021-11-08	3.40	3.65	3.34	3.40	737844
2021-11-09	3.40	3.44	3.29	3.42	914480
2021-11-10	3.33	3.43	3.30	3.31	450042
2021-11-11	3.36	3.41	3.29	3.41	367982
2021-11-12	3.30	3.41	3.15	3.37	288298
2021-11-15	3.40	3.44	3.27	3.31	248726
2021-11-16	3.35	3.35	3.25	3.30	446487
2021-11-17	3.08	3.35	3.08	3.26	740117
2021-11-18	3.06	3.30	3.06	3.21	430681
2021-11-19	3.15	3.15	2.97	3.02	1341048
2021-11-22	2.92	3.13	2.75	3.08	460322
2021-11-23	2.95	3.22	2.94	3.21	544798
2021-11-24	3.21	3.31	3.20	3.28	153620
2021-11-26	3.10	3.10	2.85	3.00	1314165
2021-11-29	3.00	3.24	3.00	3.00	354527
2021-11-30	2.95	3.00	2.65	2.84	3190864
2021-12-01	2.88	3.00	2.75	2.77	992466
2021-12-02	2.66	2.80	2.66	2.74	848184
2021-12-03	2.75	2.88	2.69	2.77	554047
2021-12-06	2.85	3.03	2.80	2.99	620001
2021-12-07	2.97	3.17	2.97	3.14	679901
2021-12-08	3.10	3.18	3.10	3.16	276742
2021-12-09	3.02	3.15	3.02	3.09	191963
2021-12-10	3.15	3.15	3.07	3.13	299050
2021-12-13	3.06	3.12	3.02	3.02	1116227
2021-12-14	2.98	3.02	2.85	2.85	701709
2021-12-15	2.78	2.87	2.70	2.86	545189
2021-12-16	3.04	3.07	2.78	2.80	441378
2021-12-17	2.68	2.74	2.59	2.73	469264
2021-12-20	2.50	2.59	2.40	2.56	914193
2021-12-21	2.64	2.76	2.62	2.76	480580
2021-12-22	2.71	2.82	2.71	2.82	1043618
2021-12-23	2.83	2.88	2.80	2.81	895012
2021-12-27	2.90	2.90	2.80	2.86	247525
2021-12-28	2.96	2.96	2.87	2.91	288425
2021-12-29	2.82	3.11	2.82	3.08	847205
2021-12-30	3.09	3.11	3.02	3.03	374219
2021-12-31	3.00	3.09	3.00	3.09	250546
2022-01-03	3.11	3.20	3.07	3.19	429848
2022-01-04	3.14	3.16	3.11	3.14	516423
2022-01-05	3.10	3.34	3.10	3.18	1319341
2022-01-06	3.15	3.36	3.15	3.30	849155
2022-01-07	3.50	3.50	3.23	3.30	309687
2022-01-10	3.47	3.47	3.18	3.29	1422784
2022-01-11	3.30	3.55	3.30	3.54	784848
2022-01-12	3.52	3.65	3.51	3.59	586687
2022-01-13	3.59	3.61	3.43	3.45	321396
2022-01-14	3.29	3.61	3.29	3.60	548352
2022-01-18	3.72	3.79	3.60	3.68	1119595
2022-01-19	3.57	3.80	3.57	3.62	362694
2022-01-20	3.65	3.70	3.55	3.56	505469
2022-01-21	3.44	3.50	3.33	3.40	928410
2022-01-24	3.11	3.34	3.08	3.32	581709
2022-01-25	3.29	3.54	3.26	3.53	528834
2022-01-26	3.58	3.65	3.45	3.51	768295
2022-01-27	3.50	3.67	3.47	3.51	489282
2022-01-28	3.60	3.60	3.41	3.58	512895
2022-01-31	3.55	3.73	3.46	3.73	675073
2022-02-01	3.79	3.92	3.67	3.90	922926
2022-02-02	3.98	4.00	3.86	3.93	650062
2022-02-03	3.82	4.00	3.82	3.95	350316
2022-02-04	3.95	4.12	3.90	4.11	1058751
2022-02-07	4.09	4.14	3.99	4.04	536497
2022-02-08	3.98	4.00	3.74	3.76	784943
2022-02-09	3.76	3.91	3.76	3.85	742569
2022-02-10	3.80	3.99	3.78	3.86	603725
2022-02-11	3.76	4.13	3.76	4.10	947690
2022-02-14	4.10	4.12	3.84	3.99	1036340
2022-02-15	3.84	4.00	3.82	4.00	323604
2022-02-16	3.95	4.12	3.94	4.00	777568
2022-02-17	4.12	4.12	3.95	3.96	329019
2022-02-18	3.95	3.95	3.78	3.82	318637
2022-02-22	3.82	4.16	3.73	3.84	371652
2022-02-23	3.90	3.98	3.86	3.89	248905
2022-02-24	3.90	4.05	3.81	3.90	676015
2022-02-25	4.00	4.48	3.92	4.48	1774446
2022-02-28	4.60	4.62	4.51	4.57	879482
2022-03-01	4.45	4.75	4.36	4.43	1252495
2022-03-02	4.60	4.66	4.41	4.42	562298
2022-03-03	4.45	4.55	4.20	4.26	792029
2022-03-04	4.25	4.65	4.24	4.64	605501
2022-03-07	4.85	4.94	4.73	4.74	1397929
2022-03-08	4.93	5.15	4.76	4.92	1330804
2022-03-09	4.85	5.01	4.60	4.76	775239
2022-03-10	4.80	4.90	4.77	4.81	402614
2022-03-11	4.78	4.84	4.75	4.75	339115
2022-03-14	4.75	4.75	4.38	4.40	629765
2022-03-15	3.91	4.33	3.87	4.29	1719953
2022-03-16	4.16	4.45	4.15	4.26	509818
2022-03-17	4.34	4.48	4.33	4.39	608303
2022-03-18	4.37	4.43	4.30	4.30	560242
2022-03-21	4.70	4.70	4.40	4.56	621076
2022-03-22	4.67	4.67	4.44	4.48	436210
2022-03-23	4.55	4.68	4.53	4.60	1266378
2022-03-24	4.55	4.77	4.50	4.54	514741
2022-03-25	4.55	4.75	4.46	4.72	668943
2022-03-28	4.60	4.60	4.48	4.53	422626
2022-03-29	4.50	4.52	4.25	4.48	549213
2022-03-30	4.38	4.65	4.35	4.53	404450
2022-03-31	4.28	4.67	4.28	4.36	443200
2022-04-01	4.40	4.48	4.16	4.42	259791
2022-04-04	4.39	4.58	4.39	4.56	329934
2022-04-05	4.42	4.64	4.39	4.39	379731
2022-04-06	4.19	4.44	4.17	4.22	989069
2022-04-07	4.22	4.36	4.22	4.35	564914
2022-04-08	4.39	4.53	4.32	4.51	505660
2022-04-11	4.42	4.51	4.35	4.43	638395
2022-04-12	4.55	4.58	4.50	4.53	275964
2022-04-13	4.53	4.68	4.52	4.65	654571
2022-04-14	4.55	5.10	4.45	5.05	1095798
2022-04-18	5.10	5.37	5.10	5.33	871298
2022-04-19	5.48	5.49	5.16	5.26	439710
2022-04-20	5.12	5.55	5.12	5.51	616731
2022-04-21	5.55	5.71	5.28	5.34	635745
2022-04-22	5.28	5.36	5.10	5.13	721928
2022-04-25	4.61	5.09	4.60	4.94	720968
2022-04-26	4.99	5.17	4.95	5.04	386424
2022-04-27	5.08	5.34	4.97	5.33	398911
2022-04-28	5.35	5.57	5.32	5.55	457366
2022-04-29	5.58	5.70	5.06	5.13	960851
2022-05-02	5.10	5.10	4.91	4.98	827625
2022-05-03	5.00	5.34	5.00	5.29	529125
2022-05-04	5.35	5.44	5.10	5.41	874396
2022-05-05	5.42	5.53	5.14	5.21	611826
2022-05-06	5.22	5.52	5.08	5.15	482217
2022-05-09	5.06	5.06	4.63	4.65	819396
2022-05-10	4.60	4.84	4.55	4.69	413627
2022-05-11	4.74	4.90	4.74	4.74	248468
2022-05-12	4.50	4.74	4.48	4.54	627287
2022-05-13	4.70	4.88	4.66	4.80	448941
2022-05-16	4.60	5.12	4.60	5.10	481687
2022-05-17	5.15	5.19	5.10	5.13	384901
2022-05-18	4.89	5.22	4.89	4.92	392025
2022-05-19	4.78	5.10	4.78	5.02	294086
2022-05-20	4.80	5.11	4.80	4.97	722212
2022-05-23	4.80	5.15	4.80	5.07	218683
2022-05-24	5.04	5.10	4.97	5.09	570589
2022-05-25	5.01	5.42	5.01	5.38	618600
2022-05-26	5.46	5.54	5.38	5.41	529280
2022-05-27	5.40	5.44	5.32	5.41	257114
2022-05-31	5.45	5.97	5.45	5.52	425788
2022-06-01	5.45	5.64	5.45	5.58	188639
2022-06-02	5.57	5.75	5.50	5.66	270348
2022-06-03	5.66	6.10	5.63	6.08	1256768
2022-06-06	6.29	6.31	6.13	6.25	875082
2022-06-07	6.25	6.75	6.13	6.65	938682
2022-06-08	7.14	7.24	6.73	6.96	1817751
2022-06-09	7.00	7.24	6.76	7.09	1392051
2022-06-10	6.99	7.15	6.79	6.92	911678
2022-06-13	6.47	6.78	6.25	6.53	1030240
2022-06-14	6.53	6.71	6.19	6.21	653500
2022-06-15	6.14	6.35	5.84	6.05	909687
2022-06-16	5.71	5.91	5.65	5.72	920367
2022-06-17	5.73	5.80	5.14	5.28	1431078
2022-06-21	5.60	5.72	5.45	5.56	592722
2022-06-22	5.24	5.25	4.85	4.87	1261861
2022-06-23	4.90	4.95	4.19	4.28	2193884
2022-06-24	4.35	4.87	4.35	4.70	791627
2022-06-27	5.10	5.10	4.71	4.97	800029
2022-06-28	5.01	5.38	5.01	5.27	551788
2022-06-29	5.27	5.43	4.89	4.93	456268
2022-06-30	4.70	4.95	4.68	4.87	832446
2022-07-01	4.81	4.96	4.81	4.93	196298
2022-07-05	4.81	4.81	4.33	4.50	989718
2022-07-06	4.30	4.49	3.97	4.27	1346392
2022-07-07	4.53	4.71	4.51	4.68	702553
2022-07-08	4.71	4.74	4.58	4.62	284448
2022-07-11	4.30	4.57	4.25	4.52	445020
2022-07-12	4.30	4.47	4.28	4.43	426196
2022-07-13	4.30	4.51	4.26	4.42	299381
2022-07-14	4.26	4.42	3.98	4.32	958867
2022-07-15	4.46	4.51	4.42	4.48	333761
2022-07-18	4.65	4.94	4.60	4.86	707817
2022-07-19	4.76	5.11	4.54	5.08	356647
2022-07-20	5.01	5.19	4.95	5.19	238483
2022-07-21	4.66	5.13	4.66	4.89	227940
2022-07-22	4.83	4.93	4.71	4.73	147616
2022-07-25	4.70	5.07	4.55	5.03	232023
2022-07-26	5.14	5.20	4.95	4.99	124596
2022-07-27	5.03	5.32	4.96	5.27	469686
2022-07-28	5.50	5.50	5.14	5.21	486744
2022-07-29	5.27	5.50	5.21	5.39	448083
2022-08-01	5.30	5.30	5.02	5.06	708151
2022-08-02	5.01	5.12	4.97	5.10	491820
2022-08-03	5.23	5.23	4.70	4.71	896540
2022-08-04	4.83	4.83	4.36	4.36	705044
2022-08-05	4.27	4.59	4.20	4.49	299136
2022-08-08	4.50	4.63	4.46	4.62	504066
2022-08-09	4.67	4.71	4.55	4.57	153582
2022-08-10	4.58	4.77	4.51	4.73	212248
2022-08-11	4.82	5.09	4.80	5.03	367637
2022-08-12	4.95	5.23	4.92	5.13	328703
2022-08-15	4.97	5.06	4.70	5.01	488565
2022-08-16	5.10	5.20	4.78	4.82	567817
2022-08-17	4.77	5.02	4.76	4.96	377889
2022-08-18	4.89	5.21	4.89	5.18	436517
2022-08-19	5.19	5.19	5.00	5.00	136581
2022-08-22	5.00	5.07	4.78	5.04	429963
2022-08-23	5.18	5.44	5.18	5.33	641995
2022-08-24	5.32	5.44	5.26	5.43	241313
2022-08-25	5.43	5.56	5.43	5.45	368882
2022-08-26	5.45	5.48	5.31	5.32	308654
2022-08-29	5.24	5.66	5.24	5.56	549145
2022-08-30	5.43	5.43	5.18	5.25	805779
2022-08-31	5.08	5.33	5.06	5.19	752106
2022-09-01	5.05	5.11	4.90	4.97	324040
2022-09-02	5.20	5.20	4.98	5.06	359215
2022-09-06	4.97	5.17	4.96	4.98	259936
2022-09-07	4.90	4.90	4.58	4.66	501892
2022-09-08	4.71	4.74	4.59	4.65	367371
2022-09-09	4.75	4.90	4.72	4.86	779903
2022-09-12	4.97	5.06	4.93	4.95	351393
2022-09-13	4.57	5.03	4.57	4.89	625551
2022-09-14	4.95	5.17	4.95	5.15	449664
2022-09-15	5.01	5.28	4.94	4.96	296878
2022-09-16	4.90	4.98	4.75	4.94	515829
2022-09-19	4.70	5.12	4.70	5.07	334158
2022-09-20	4.98	5.05	4.93	5.03	159528
2022-09-21	5.07	5.16	4.95	4.99	305158
2022-09-22	4.92	5.17	4.80	4.80	371062
2022-09-23	4.53	4.64	4.27	4.30	964691
2022-09-26	4.23	4.28	3.88	3.90	890245
2022-09-27	3.90	4.17	3.90	4.08	524061
2022-09-28	3.90	4.36	3.90	4.36	624439
2022-09-29	4.28	4.30	4.11	4.30	484043
2022-09-30	4.23	4.35	4.14	4.23	161817
2022-10-03	4.29	4.65	4.29	4.63	388525
2022-10-04	4.85	4.99	4.74	4.98	329790
2022-10-05	4.98	5.10	4.82	5.07	245972
2022-10-06	5.07	5.20	4.98	5.15	190950
2022-10-07	5.15	5.34	5.15	5.27	271385
2022-10-10	5.05	5.30	5.05	5.10	144594
2022-10-11	5.10	5.10	4.81	4.81	489155
2022-10-12	4.80	4.80	4.56	4.73	346773
2022-10-13	4.73	4.93	4.54	4.85	383404
2022-10-14	4.75	4.84	4.59	4.64	152336
2022-10-17	4.53	4.81	4.53	4.63	391457
2022-10-18	4.70	4.71	4.45	4.58	169073
2022-10-19	4.60	4.75	4.55	4.69	321271
2022-10-20	4.77	4.96	4.73	4.77	172912
2022-10-21	4.78	4.93	4.68	4.92	320962
2022-10-24	4.92	5.07	4.84	5.02	575675
2022-10-25	4.90	5.20	4.90	5.09	301848
2022-10-26	5.07	5.34	5.07	5.29	335433
2022-10-27	5.29	5.48	5.27	5.32	239619
2022-10-28	5.48	5.48	5.12	5.25	146452
2022-10-31	5.23	5.45	5.15	5.43	177413
2022-11-01	5.50	5.65	5.38	5.53	136859
2022-11-02	5.55	5.59	5.38	5.43	159102
2022-11-03	5.25	5.69	4.98	5.66	178295
2022-11-04	5.70	6.02	5.50	5.60	924771
2022-11-07	5.60	5.69	5.48	5.53	545729
2022-11-08	5.46	5.60	5.46	5.54	301086
2022-11-09	5.22	5.48	5.12	5.17	372412
2022-11-10	5.30	5.49	5.10	5.42	434459
2022-11-11	5.26	5.68	5.26	5.58	510962
2022-11-14	5.53	5.53	5.35	5.41	812490
2022-11-15	5.41	5.57	5.36	5.53	269962
2022-11-16	5.33	5.51	5.27	5.31	598037
2022-11-17	5.15	5.16	5.01	5.16	300929
2022-11-18	4.80	5.13	4.80	5.11	393510
2022-11-21	5.05	5.05	4.77	5.01	434795
2022-11-22	5.15	5.18	5.05	5.17	505240
2022-11-23	4.77	5.11	4.77	5.06	145651
2022-11-25	4.81	5.12	4.81	5.09	60877
2022-11-28	5.03	5.08	4.85	4.98	528480
2022-11-29	4.98	5.26	4.90	5.08	653938
2022-11-30	5.01	5.24	5.01	5.11	283371
2022-12-01	5.22	5.25	4.98	4.99	391156
2022-12-02	5.03	5.10	5.00	5.04	186077
2022-12-05	4.98	4.99	4.79	4.81	241397
2022-12-06	4.51	4.87	4.51	4.54	401461
2022-12-07	4.48	4.62	4.45	4.47	250170
2022-12-08	4.47	4.67	4.40	4.41	194335
2022-12-09	4.40	4.41	4.20	4.26	547122
2022-12-12	4.25	4.36	4.22	4.28	316141
2022-12-13	4.42	4.43	4.29	4.34	240846
2022-12-14	4.39	4.40	4.24	4.34	334780
2022-12-15	4.25	4.34	4.23	4.32	514657
2022-12-16	4.21	4.35	4.12	4.20	536756
2022-12-19	4.07	4.25	4.04	4.08	296605
2022-12-20	4.06	4.17	4.02	4.15	342419
2022-12-21	4.27	4.34	4.20	4.34	286516
2022-12-22	4.34	4.37	4.13	4.20	452364
2022-12-23	4.22	4.54	4.22	4.54	392357
2022-12-27	4.50	4.66	4.50	4.65	137715
2022-12-28	4.46	4.60	4.34	4.36	161583
2022-12-29	4.31	4.41	4.31	4.41	838048
2022-12-30	4.38	4.54	4.37	4.51	168854
2023-01-03	4.51	4.51	4.16	4.17	151916
2023-01-04	4.11	4.21	4.10	4.10	270054
2023-01-05	4.31	4.31	4.09	4.11	131430
2023-01-06	4.21	4.27	4.11	4.20	468958
2023-01-09	4.11	4.45	4.11	4.30	260667
2023-01-10	4.25	4.33	4.18	4.23	168232
2023-01-11	4.28	4.31	4.23	4.30	278859
2023-01-12	4.34	4.47	4.32	4.47	183563
2023-01-13	4.39	4.45	4.21	4.43	194437
2023-01-17	4.49	4.52	4.37	4.51	185326
2023-01-18	4.54	4.66	4.40	4.41	401049
2023-01-19	4.38	4.51	4.37	4.47	210210
2023-01-20	4.28	4.58	4.28	4.53	218423
2023-01-23	4.31	4.56	4.31	4.52	342901
2023-01-24	4.55	4.55	4.40	4.42	142307
2023-01-25	4.37	4.37	4.26	4.35	200933
2023-01-26	4.31	4.46	4.31	4.45	291869
2023-01-27	4.49	4.66	4.46	4.63	404836
2023-01-30	4.60	4.63	4.52	4.55	192887
2023-01-31	4.52	4.64	4.51	4.63	216944
2023-02-01	4.64	4.64	4.36	4.52	182457
2023-02-02	4.35	4.51	4.35	4.40	326249
2023-02-03	4.35	4.54	4.35	4.37	195784
2023-02-06	4.37	4.37	4.26	4.30	264980
2023-02-07	4.33	4.54	4.30	4.54	385969
2023-02-08	4.55	4.60	4.49	4.53	179577
2023-02-09	4.55	4.55	4.43	4.44	171094
2023-02-10	4.44	4.64	4.44	4.63	239292
2023-02-13	4.53	4.63	4.53	4.56	152420
2023-02-14	4.50	4.63	4.48	4.60	84158
2023-02-15	4.55	4.55	4.37	4.43	335659
2023-02-16	4.23	4.46	4.23	4.37	72389
2023-02-17	4.31	4.36	4.20	4.23	621287
2023-02-21	4.22	4.23	4.05	4.10	246861
2023-02-22	4.09	4.14	4.01	4.05	348590
2023-02-23	4.10	4.25	4.04	4.21	349883
2023-02-24	4.24	4.24	4.05	4.20	444438
2023-02-27	4.26	4.40	4.20	4.31	540942
2023-02-28	4.01	4.08	3.86	3.87	13349967
2023-03-01	3.88	4.11	3.88	3.96	5615148
2023-03-02	3.93	4.05	3.90	4.00	2584380
2023-03-03	4.01	4.20	3.91	4.15	4293154
2023-03-06	4.19	4.19	4.03	4.06	3322797
2023-03-07	4.06	4.07	3.88	3.92	2377112
2023-03-08	3.93	4.01	3.84	3.91	2521759
2023-03-09	3.89	4.02	3.73	3.75	2248383
2023-03-10	3.75	3.80	3.59	3.63	4216941
2023-03-13	3.54	3.64	3.42	3.45	3534631
2023-03-14	3.51	3.64	3.41	3.49	3855432
2023-03-15	3.27	3.36	3.03	3.20	4864140
2023-03-16	3.15	3.32	3.05	3.31	4659989
2023-03-17	3.17	3.27	3.14	3.20	4505345
2023-03-20	3.19	3.29	3.15	3.27	2312139
2023-03-21	3.36	3.47	3.35	3.41	4205325
2023-03-22	3.49	3.51	3.38	3.39	3267290
2023-03-23	3.43	3.51	3.30	3.34	2805371
2023-03-24	3.25	3.40	3.19	3.37	4112138
2023-03-27	3.48	3.64	3.38	3.61	3100790
2023-03-28	3.62	3.72	3.59	3.65	2445200
2023-03-29	3.72	3.77	3.67	3.73	3272768
2023-03-30	3.78	3.80	3.71	3.77	1119881
2023-03-31	3.82	3.84	3.74	3.75	1243744
2023-04-03	4.00	4.07	3.91	4.03	3897363
2023-04-04	4.06	4.07	3.85	3.97	2254700
2023-04-05	3.96	4.00	3.86	3.94	1714703
2023-04-06	3.94	3.94	3.85	3.87	1262827
2023-04-10	3.87	3.96	3.86	3.88	1717914
2023-04-11	3.98	4.11	3.94	4.06	2499562
2023-04-12	4.12	4.12	4.00	4.03	1144187
2023-04-13	4.00	4.10	4.00	4.06	1135563
2023-04-14	4.08	4.14	4.03	4.09	1147491
2023-04-17	4.07	4.09	3.98	4.01	1484585
2023-04-18	3.99	4.03	3.93	3.99	880427
2023-04-19	3.94	3.94	3.84	3.90	1129870
2023-04-20	3.85	3.87	3.74	3.78	1812189
2023-04-21	3.84	3.84	3.72	3.74	1054919
2023-04-24	3.74	3.93	3.71	3.92	3078136
2023-04-25	3.84	3.88	3.73	3.74	1889546
2023-04-26	3.72	3.76	3.57	3.60	2114127
2023-04-27	3.59	3.71	3.58	3.63	1901910
2023-04-28	3.65	3.82	3.60	3.77	1137507
2023-05-01	3.76	3.82	3.70	3.74	1561122
2023-05-02	3.70	3.70	3.41	3.47	4395933
2023-05-03	3.40	3.44	3.32	3.35	2618743
2023-05-04	3.37	3.47	3.33	3.44	1642604
2023-05-05	3.51	3.63	3.51	3.56	1562780
2023-05-08	3.68	3.68	3.46	3.46	1599721
2023-05-09	3.43	3.45	3.35	3.38	1982248
2023-05-10	3.42	3.45	3.31	3.31	1230107
2023-05-11	3.27	3.31	3.20	3.28	1569094
2023-05-12	3.34	3.36	3.24	3.28	2388046
2023-05-15	3.31	3.37	3.28	3.33	1500448
2023-05-16	3.34	3.38	3.20	3.21	2913086
2023-05-17	3.26	3.40	3.21	3.35	1283019
2023-05-18	3.36	3.40	3.28	3.39	1093093
2023-05-19	3.47	3.47	3.36	3.41	1618790
2023-05-22	3.46	3.48	3.41	3.43	1426565
2023-05-23	3.45	3.51	3.43	3.46	1508991
2023-05-24	3.50	3.50	3.40	3.44	805154
2023-05-25	3.40	3.40	3.26	3.29	2295882
2023-05-26	3.33	3.34	3.26	3.32	1980705
2023-05-30	3.26	3.30	3.16	3.20	2936755
2023-05-31	3.16	3.20	3.10	3.16	3334379
2023-06-01	3.17	3.34	3.16	3.30	1476999
2023-06-02	3.41	3.53	3.39	3.49	2886738
2023-06-05	3.58	3.56	3.44	3.49	1457082
2023-06-06	3.40	3.47	3.36	3.46	1616716
2023-06-07	3.50	3.58	3.47	3.54	1669551
2023-06-08	3.51	3.55	3.39	3.46	1235190
2023-06-09	3.48	3.53	3.43	3.46	1767741
2023-06-12	3.38	3.42	3.29	3.31	2279845
2023-06-13	3.37	3.52	3.37	3.39	3443627
2023-06-14	3.40	3.47	3.24	3.28	2652649
2023-06-15	3.31	3.40	3.29	3.34	3430515
2023-06-16	3.33	3.42	3.20	3.25	19891429
2023-06-20	3.31	3.31	3.11	3.22	6831167
2023-06-21	3.15	3.26	3.14	3.22	9425877
2023-06-22	3.17	3.18	3.00	3.02	63158733
2023-06-23	2.92	3.04	2.89	2.95	12518475
2023-06-26	2.96	3.10	2.95	3.06	6643891
2023-06-27	3.05	3.10	2.98	3.02	7812805
2023-06-28	3.00	3.14	2.98	3.12	5494391
2023-06-29	3.12	3.25	3.10	3.23	5506373
2023-06-30	3.25	3.29	3.21	3.26	4941713
2023-07-03	3.30	3.33	3.26	3.28	1892355
2023-07-05	3.33	3.33	3.25	3.27	3559740
2023-07-06	3.23	3.27	3.09	3.14	5236867
2023-07-07	3.14	3.43	3.14	3.34	9694099
2023-07-10	3.31	3.46	3.31	3.43	7720515
2023-07-11	3.48	3.53	3.45	3.50	5742404
2023-07-12	3.58	3.60	3.47	3.52	5631377
2023-07-13	3.52	3.59	3.47	3.56	5592328
2023-07-14	3.58	3.58	3.41	3.43	5166051
2023-07-17	3.40	3.43	3.37	3.37	3096372
2023-07-18	3.37	3.60	3.37	3.56	4038583
2023-07-19	3.56	3.66	3.54	3.56	4072217
2023-07-20	3.55	3.62	3.49	3.56	3440149
2023-07-21	3.61	3.63	3.56	3.61	3004372
2023-07-24	3.64	3.76	3.63	3.68	6338924
2023-07-25	3.69	3.74	3.64	3.67	4442581
2023-07-26	3.63	3.72	3.63	3.69	3620781
2023-07-27	3.74	3.79	3.65	3.67	6922386
2023-07-28	3.75	4.03	3.70	4.01	10638974
2023-07-31	4.05	4.19	4.01	4.04	5392691
2023-08-01	4.01	4.02	3.90	3.98	4885915
2023-08-02	3.96	3.97	3.85	3.96	5161235
2023-08-03	3.98	4.09	3.92	4.03	6087770
2023-08-04	4.05	4.13	4.00	4.05	6902545
2023-08-07	4.04	4.13	4.03	4.07	2276572
2023-08-08	4.00	4.06	3.90	4.06	3907845
2023-08-09	4.13	4.22	4.09	4.16	6378219
2023-08-10	4.17	4.21	4.07	4.07	4336681
2023-08-11	4.04	4.19	4.04	4.15	3944075
2023-08-14	4.12	4.14	4.03	4.05	3484122
2023-08-15	3.95	4.03	3.91	3.92	3913732
2023-08-16	3.92	4.04	3.89	3.89	4605795
2023-08-17	3.98	4.03	3.91	3.91	3627615
2023-08-18	3.87	4.01	3.85	4.00	5265408
2023-08-21	4.06	4.09	3.93	3.96	4464862
2023-08-22	3.97	4.01	3.92	3.92	2667460
2023-08-23	3.88	3.96	3.77	3.87	4733807
2023-08-24	3.88	3.91	3.81	3.81	3250605
2023-08-25	3.85	3.89	3.81	3.84	4152169
2023-08-28	3.86	3.96	3.86	3.93	2943555
2023-08-29	3.96	4.01	3.91	3.99	3620050
2023-08-30	4.02	4.08	4.01	4.04	4119257
2023-08-31	4.08	4.10	4.04	4.07	2795096
2023-09-01	4.14	4.21	4.11	4.18	3014020
2023-09-05	4.23	4.30	4.18	4.20	4722633
2023-09-06	4.22	4.32	4.20	4.25	7055451
2023-09-07	4.18	4.26	4.10	4.12	6957075
2023-09-08	4.14	4.26	4.14	4.20	7201566
2023-09-11	4.24	4.30	4.13	4.16	5961481
2023-09-12	4.25	4.39	4.23	4.36	6993440
2023-09-13	4.39	4.40	4.25	4.28	6001864
2023-09-14	4.38	4.43	4.36	4.38	6264174
2023-09-15	4.38	4.41	4.30	4.33	7237037
2023-09-18	4.37	4.40	4.32	4.33	9747775
2023-09-19	4.38	4.41	4.18	4.21	34807949
2023-09-20	4.21	4.31	4.12	4.12	11041488
2023-09-21	4.14	4.17	4.00	4.02	8405677
2023-09-22	4.06	4.13	3.99	4.03	9291234
2023-09-25	4.04	4.22	4.04	4.19	8044888
2023-09-26	4.16	4.25	4.13	4.18	10224920
2023-09-27	4.28	4.38	4.22	4.32	10874026
2023-09-28	4.35	4.38	4.27	4.31	7044379
2023-09-29	4.39	4.49	4.35	4.41	16883581
2023-10-02	4.42	4.44	4.07	4.11	13912968
2023-10-03	4.06	4.17	4.02	4.12	11515515
2023-10-04	4.05	4.05	3.81	3.83	13449418
2023-10-05	3.78	3.91	3.76	3.86	11042679
2023-10-06	3.87	4.02	3.77	3.95	10117783
2023-10-09	4.12	4.25	4.11	4.15	6496093
2023-10-10	4.15	4.21	4.14	4.17	7227614
2023-10-11	4.13	4.20	4.03	4.17	8038731
2023-10-12	4.22	4.23	4.10	4.15	7971009
2023-10-13	4.27	4.38	4.25	4.35	8153797
2023-10-16	4.38	4.39	4.25	4.35	5218193
2023-10-17	4.29	4.46	4.29	4.37	7304226
2023-10-18	4.40	4.48	4.39	4.41	7407722
2023-10-19	4.35	4.63	4.31	4.60	15267852
2023-10-20	4.60	4.65	4.49	4.52	9362918
2023-10-23	4.45	4.52	4.37	4.42	6760666
2023-10-24	4.41	4.43	4.32	4.36	5446106
2023-10-25	4.34	4.41	4.26	4.34	6519549
2023-10-26	4.30	4.39	4.20	4.33	8538228
2023-10-27	4.36	4.43	4.24	4.34	8303148
2023-10-30	4.35	4.40	4.22	4.31	7973758
2023-10-31	4.34	4.45	4.27	4.32	7976988
2023-11-01	4.35	4.47	4.31	4.36	8077040
2023-11-02	4.38	4.56	4.35	4.53	14473349
2023-11-03	4.64	4.65	4.33	4.43	14574008
2023-11-06	4.52	4.52	4.26	4.29	10896031
2023-11-07	4.15	4.16	4.00	4.01	13159006
2023-11-08	4.00	4.00	3.79	3.84	13406289
2023-11-09	3.90	4.05	3.88	3.90	10396726
2023-11-10	3.96	4.07	3.93	4.06	8531225
2023-11-13	4.06	4.10	3.94	3.95	10779997
2023-11-14	4.03	4.05	3.95	3.99	10331951
2023-11-15	3.96	4.03	3.89	3.90	9163913
2023-11-16	3.85	3.87	3.67	3.77	9966258
2023-11-17	3.85	3.96	3.84	3.93	7302890
2023-11-20	3.99	4.01	3.93	3.95	5609490
2023-11-21	3.92	3.94	3.86	3.87	5095564
2023-11-22	3.70	3.82	3.70	3.79	8817618
2023-11-24	3.77	3.88	3.77	3.83	2491685
2023-11-27	3.77	3.84	3.75	3.79	5593712
2023-11-28	3.82	3.90	3.78	3.79	8255979
2023-11-29	3.83	3.88	3.77	3.83	6806135
2023-11-30	3.88	3.98	3.78	3.85	11920439
2023-12-01	3.82	3.90	3.78	3.79	10520925
2023-12-04	3.75	3.76	3.62	3.64	9304110
2023-12-05	3.60	3.64	3.48	3.48	8043405
2023-12-06	3.32	3.41	3.22	3.23	14939411
2023-12-07	3.25	3.27	3.11	3.18	13413299
2023-12-08	3.24	3.31	3.20	3.28	11622414
2023-12-11	3.26	3.28	3.17	3.19	6387559
2023-12-12	3.13	3.14	3.03	3.10	8229866
2023-12-13	3.10	3.21	3.05	3.18	9181711
2023-12-14	3.29	3.39	3.28	3.35	8034451
2023-12-15	3.34	3.36	3.25	3.28	8788798
2023-12-18	3.36	3.43	3.28	3.30	6464750
2023-12-19	3.32	3.40	3.30	3.40	7099751
2023-12-20	3.43	3.49	3.33	3.34	9846807
2023-12-21	3.36	3.43	3.34	3.40	8400400
2023-12-22	3.44	3.45	3.33	3.35	11662559
2023-12-26	3.40	3.42	3.34	3.41	5694273
2023-12-27	3.41	3.43	3.33	3.34	7334315
2023-12-28	3.32	3.37	3.30	3.30	6291573
2023-12-29	3.31	3.37	3.29	3.32	7902364
2024-01-02	3.32	3.38	3.28	3.29	6856379
2024-01-03	3.30	3.44	3.29	3.41	9475438
2024-01-04	3.45	3.46	3.30	3.32	7783413
2024-01-05	3.36	3.38	3.29	3.33	7185202
2024-01-08	3.25	3.26	3.16	3.22	9428670
2024-01-09	3.24	3.24	3.14	3.18	8151583
2024-01-10	3.19	3.21	3.12	3.15	6012929
2024-01-11	3.16	3.20	3.11	3.15	6194724
2024-01-12	3.21	3.24	3.11	3.12	6596693
2024-01-16	3.13	3.16	3.05	3.05	6760975
2024-01-17	3.02	3.05	2.96	3.01	11319548
2024-01-18	3.03	3.03	2.96	2.99	6803345
2024-01-19	3.00	3.01	2.94	3.00	6469821
2024-01-22	2.99	3.07	2.96	3.03	7276499
2024-01-23	3.02	3.08	3.00	3.08	8500773
2024-01-24	3.10	3.14	3.06	3.11	7253677
2024-01-25	3.13	3.21	3.10	3.20	9464901
2024-01-26	3.19	3.24	3.12	3.24	8594959
2024-01-29	3.21	3.22	3.14	3.19	7484796
2024-01-30	3.15	3.29	3.14	3.28	8015173
2024-01-31	3.27	3.27	3.17	3.18	6464838
2024-02-01	3.21	3.25	3.05	3.09	13009468
2024-02-02	3.09	3.09	3.00	3.00	7442629
2024-02-05	3.00	3.00	2.92	2.97	10449504
2024-02-06	2.99	3.07	2.97	3.01	7084523
2024-02-07	3.03	3.05	2.97	3.04	8560817
2024-02-08	3.06	3.12	3.04	3.10	5888959
2024-02-09	3.12	3.15	3.09	3.09	7037988
2024-02-12	3.09	3.23	3.09	3.21	9040655
2024-02-13	3.21	3.21	3.09	3.12	10764989
2024-02-14	3.15	3.25	3.10	3.11	9380760
2024-02-15	3.13	3.32	3.13	3.31	13428150
2024-02-16	3.32	3.33	3.26	3.32	7923986
2024-02-20	3.31	3.33	3.25	3.28	7594547
2024-02-21	3.29	3.41	3.28	3.39	6949270
2024-02-22	3.37	3.46	3.34	3.44	11373904
2024-02-23	3.41	3.42	3.33	3.40	8808289
2024-02-26	3.39	3.45	3.36	3.44	5985115
2024-02-27	3.46	3.53	3.46	3.49	7735268
2024-02-28	3.50	3.55	3.42	3.45	8860200
2024-02-29	3.39	3.41	3.16	3.19	17600855
2024-03-01	3.24	3.36	3.22	3.23	19522644
2024-03-04	3.25	3.27	3.10	3.11	15349750
2024-03-05	3.12	3.18	3.06	3.08	11808569
2024-03-06	3.12	3.26	3.11	3.19	13521672
2024-03-07	3.19	3.25	3.17	3.20	9349800
2024-03-08	3.21	3.23	3.16	3.18	8405030
2024-03-11	3.16	3.19	3.10	3.17	6850204
2024-03-12	3.15	3.19	3.14	3.18	4374301
2024-03-13	3.21	3.30	3.20	3.25	5556013
2024-03-14	3.26	3.31	3.24	3.30	5979425
2024-03-15	3.28	3.37	3.27	3.34	8460413
2024-03-18	3.35	3.38	3.28	3.38	6206561
2024-03-19	3.38	3.51	3.35	3.45	8811157
2024-03-20	3.42	3.56	3.38	3.54	9697740
2024-03-21	3.52	3.59	3.48	3.55	6719496
2024-03-22	3.54	3.56	3.45	3.48	6318916
2024-03-25	3.50	3.62	3.50	3.57	8341863
2024-03-26	3.60	3.60	3.42	3.44	12200065
2024-03-27	3.42	3.53	3.40	3.50	14071593
2024-03-28	3.54	3.65	3.54	3.63	6866738
2024-04-01	3.64	3.73	3.59	3.71	10880279
2024-04-02	3.75	3.92	3.73	3.90	16194372
2024-04-03	3.94	4.02	3.92	3.99	12323788
2024-04-04	4.00	4.06	3.94	4.03	11907770
2024-04-05	4.05	4.08	3.98	4.02	7961103
2024-04-08	3.99	4.05	3.86	3.90	10273233
2024-04-09	3.90	3.93	3.78	3.78	8788118
2024-04-10	3.77	3.95	3.76	3.91	15103477
2024-04-11	3.90	3.93	3.81	3.83	13680752
2024-04-12	3.89	3.96	3.76	3.77	12846984
2024-04-15	3.78	3.79	3.65	3.65	13873416
2024-04-16	3.63	3.72	3.61	3.66	12842173
2024-04-17	3.66	3.76	3.60	3.62	14078880
2024-04-18	3.62	3.69	3.60	3.62	10294439
2024-04-19	3.62	3.76	3.62	3.63	11453774
2024-04-22	3.63	3.70	3.57	3.65	7447612
2024-04-23	3.64	3.80	3.62	3.80	9936875
2024-04-24	3.79	3.82	3.75	3.81	8316374
2024-04-25	3.82	3.91	3.76	3.90	9956395
2024-04-26	3.90	3.95	3.85	3.93	7505616
2024-04-29	3.93	3.96	3.86	3.95	8970924
2024-04-30	3.90	3.92	3.70	3.71	17592976
2024-05-01	3.66	3.69	3.47	3.52	13868945
2024-05-02	3.55	3.62	3.51	3.56	11978920
2024-05-03	3.58	3.61	3.48	3.53	10244384
2024-05-06	3.57	3.83	3.56	3.72	14470059
2024-05-07	3.71	3.74	3.66	3.69	7475326
2024-05-08	3.66	3.71	3.61	3.71	9762249
2024-05-09	3.71	3.78	3.70	3.74	7687042
2024-05-10	3.60	3.78	3.44	3.45	20047517
2024-05-13	3.49	3.52	3.40	3.45	9027502
2024-05-14	3.40	3.49	3.39	3.43	7696672
2024-05-15	3.44	3.45	3.29	3.42	9588037
2024-05-16	3.45	3.49	3.43	3.44	7298329
2024-05-17	3.46	3.50	3.44	3.49	4418068
2024-05-20	3.49	3.58	3.49	3.50	3619521
2024-05-21	3.48	3.50	3.43	3.46	6254684
2024-05-22	3.46	3.46	3.35	3.39	8226795
2024-05-23	3.42	3.48	3.34	3.35	6953355
2024-05-24	3.38	3.50	3.38	3.45	5875990
2024-05-28	3.50	3.70	3.49	3.69	12068732
2024-05-29	3.67	3.72	3.58	3.60	9203674
2024-05-30	3.60	3.69	3.57	3.63	8792374
2024-05-31	3.66	3.71	3.63	3.68	8429133
2024-06-03	3.69	3.69	3.35	3.43	15261158
2024-06-04	3.37	3.37	3.27	3.33	11767677
2024-06-05	3.33	3.37	3.29	3.34	6844654
2024-06-06	3.39	3.42	3.36	3.41	7556911
2024-06-07	3.36	3.42	3.33	3.33	5124290
2024-06-10	3.34	3.45	3.33	3.42	7190160
2024-06-11	3.40	3.42	3.34	3.39	6522864
2024-06-12	3.44	3.49	3.35	3.36	8146759
2024-06-13	3.36	3.36	3.23	3.24	6676012
2024-06-14	3.24	3.26	3.14	3.17	7213113
2024-06-17	3.17	3.24	3.12	3.22	7065252
2024-06-18	3.23	3.37	3.23	3.30	7941073
2024-06-20	3.31	3.37	3.30	3.31	5293238
2024-06-21	3.31	3.32	3.23	3.25	7071496
2024-06-24	3.29	3.46	3.27	3.45	7765937
2024-06-25	3.41	3.48	3.40	3.44	7002621
2024-06-26	3.42	3.44	3.35	3.38	6200904
2024-06-27	3.42	3.49	3.42	3.48	10553297
2024-06-28	3.50	3.52	3.43	3.48	8867618
2024-07-01	3.50	3.52	3.44	3.51	4647016
2024-07-02	3.54	3.60	3.49	3.56	10908452
2024-07-03	3.57	3.64	3.57	3.61	8224925
2024-07-05	3.63	3.65	3.51	3.55	9190662
2024-07-08	3.51	3.56	3.49	3.56	7280713
2024-07-09	3.52	3.61	3.51	3.51	9122192
2024-07-10	3.52	3.66	3.51	3.63	8193771
2024-07-11	3.64	3.78	3.62	3.74	9671658
2024-07-12	3.77	3.80	3.68	3.72	11614479
2024-07-15	3.74	3.84	3.70	3.80	10344929
2024-07-16	3.74	3.81	3.74	3.76	8142740
2024-07-17	3.80	3.84	3.70	3.71	12261877
2024-07-18	3.71	3.76	3.65	3.66	6285819
2024-07-19	3.63	3.75	3.59	3.71	14613282
2024-07-22	3.68	3.74	3.61	3.72	11670661
2024-07-23	3.67	3.69	3.57	3.63	13069789
2024-07-24	3.66	3.69	3.58	3.59	15662301
2024-07-25	3.56	3.67	3.48	3.67	14224274
2024-07-26	3.58	3.62	3.33	3.43	25923217
2024-07-29	3.46	3.60	3.45	3.49	19705426
2024-07-30	3.46	3.60	3.45	3.53	15280000
2024-07-31	3.63	3.76	3.61	3.70	14776111
2024-08-01	3.72	3.74	3.47	3.52	19539953
2024-08-02	3.46	3.48	3.17	3.23	18344287
2024-08-05	3.07	3.23	3.00	3.14	10330619
2024-08-06	3.17	3.25	3.14	3.20	13946672
2024-08-07	3.31	3.33	3.21	3.22	12717904
2024-08-08	3.24	3.36	3.24	3.33	9265258
2024-08-09	3.34	3.37	3.29	3.33	6670617
2024-08-12	3.36	3.55	3.36	3.51	10329783
2024-08-13	3.49	3.52	3.44	3.49	10589310
2024-08-14	3.49	3.56	3.49	3.54	8089457
2024-08-15	3.58	3.67	3.57	3.61	7376304
2024-08-16	3.56	3.64	3.56	3.59	5871522
2024-08-19	3.61	3.69	3.57	3.58	7990108
2024-08-20	3.57	3.57	3.46	3.47	10164311
2024-08-21	3.51	3.53	3.44	3.48	9206289
2024-08-22	3.48	3.53	3.45	3.47	6926209
2024-08-23	3.50	3.64	3.50	3.62	6194822
2024-08-26	3.68	3.75	3.68	3.69	6094558
2024-08-27	3.67	3.68	3.61	3.62	7958294
2024-08-28	3.58	3.63	3.55	3.58	8465156
2024-08-29	3.62	3.71	3.61	3.67	6050177
2024-08-30	3.59	3.64	3.52	3.56	8706592
2024-09-03	3.46	3.47	3.26	3.28	9534444
2024-09-04	3.28	3.35	3.23	3.23	8884990
2024-09-05	3.28	3.31	3.19	3.19	6898504
2024-09-06	3.20	3.24	3.06	3.07	9177641
2024-09-09	3.08	3.15	3.05	3.05	8756019
2024-09-10	3.05	3.06	2.88	2.96	13805152
2024-09-11	3.00	3.05	2.92	3.00	11194026
2024-09-12	3.03	3.11	3.00	3.06	10972388
2024-09-13	3.12	3.13	3.02	3.02	7932366
2024-09-16	3.08	3.11	3.03	3.07	7752320
2024-09-17	3.07	3.14	3.07	3.13	10153811
2024-09-18	3.09	3.19	3.08	3.10	10533907
2024-09-19	3.19	3.21	3.13	3.13	9154048
2024-09-20	3.12	3.16	3.07	3.14	9759438
2024-09-23	3.13	3.24	3.11	3.13	10011005
2024-09-24	3.21	3.23	3.14	3.17	9344499
2024-09-25	3.14	3.16	3.01	3.01	14754536
2024-09-26	2.95	2.95	2.85	2.86	18774823
2024-09-27	2.91	2.95	2.88	2.94	14892251
2024-09-30	2.95	3.02	2.93	2.97	12621830
2024-10-01	2.95	3.15	2.94	3.14	22113247
2024-10-02	3.19	3.22	3.09	3.16	13649475
2024-10-03	3.16	3.27	3.14	3.27	12484607
2024-10-04	3.31	3.35	3.27	3.31	11194806
2024-10-07	3.36	3.45	3.34	3.35	17874933
2024-10-08	3.28	3.29	3.16	3.22	20903274
2024-10-09	3.17	3.20	3.13	3.17	13962992
2024-10-10	3.20	3.25	3.15	3.24	9592339
2024-10-11	3.20	3.25	3.20	3.22	11024348
2024-10-14	3.19	3.19	3.11	3.13	7076828
2024-10-15	3.01	3.03	2.97	3.00	17327590
2024-10-16	3.01	3.05	2.91	2.91	13811830
2024-10-17	2.92	2.95	2.89	2.93	12786329
2024-10-18	2.90	2.94	2.86	2.91	13846281
2024-10-21	2.95	2.98	2.92	2.93	10604341
2024-10-22	2.92	2.98	2.92	2.93	18009805
2024-10-23	2.91	2.93	2.83	2.86	11664016
2024-10-24	2.89	2.92	2.83	2.91	9981127
2024-10-25	2.95	2.98	2.93	2.97	12816183
2024-10-28	2.83	2.88	2.81	2.85	16571702
2024-10-29	2.84	2.88	2.79	2.81	12513023
2024-10-30	2.84	2.88	2.80	2.86	8612211
2024-10-31	2.87	2.90	2.78	2.83	11425332
2024-11-01	2.91	3.05	2.89	2.92	17565638
2024-11-04	2.96	3.10	2.96	3.07	14090482
2024-11-05	3.09	3.15	3.07	3.11	10218285
2024-11-06	3.06	3.18	3.06	3.16	20852675
2024-11-07	3.16	3.18	3.09	3.11	11709024
2024-11-08	3.09	3.09	2.95	2.97	9490001
2024-11-11	2.95	2.97	2.88	2.92	9059438
2024-11-12	2.91	2.96	2.87	2.90	8698790
2024-11-13	2.90	2.92	2.80	2.88	11814282
2024-11-14	2.90	3.00	2.90	2.98	9520782
2024-11-15	2.97	3.02	2.92	2.94	6631283
2024-11-18	2.95	3.03	2.95	3.00	9855202
2024-11-19	2.97	3.03	2.95	2.95	9878216
2024-11-20	2.97	3.03	2.96	3.00	9034298
2024-11-21	3.02	3.09	3.01	3.02	13010409
2024-11-22	3.01	3.04	2.99	3.02	7917072
2024-11-25	3.01	3.05	2.88	2.90	12881177
2024-11-26	2.89	2.89	2.79	2.83	12831853
2024-11-27	2.87	2.90	2.82	2.84	10036469
2024-11-29	2.87	2.87	2.82	2.85	5773560
2024-12-02	2.84	2.85	2.77	2.82	10699344
2024-12-03	2.84	2.88	2.79	2.83	10061697
2024-12-04	2.83	2.84	2.59	2.67	24171337
2024-12-05	2.69	2.73	2.66	2.69	12574763
2024-12-06	2.66	2.68	2.56	2.58	8724169
2024-12-09	2.61	2.64	2.55	2.56	10182204
2024-12-10	2.56	2.58	2.51	2.52	10871217
2024-12-11	2.52	2.60	2.50	2.60	13116537
2024-12-12	2.60	2.60	2.51	2.51	7184024
2024-12-13	2.52	2.53	2.48	2.50	6836012
2024-12-16	2.47	2.49	2.37	2.37	9615682
2024-12-17	2.33	2.36	2.26	2.34	11195932
2024-12-18	2.35	2.38	2.25	2.26	14798519
2024-12-19	2.29	2.32	2.22	2.23	12105239
2024-12-20	2.20	2.31	2.20	2.29	15169469
2024-12-23	2.28	2.38	2.25	2.38	16435821
2024-12-24	2.39	2.44	2.37	2.41	8548463
2024-12-26	2.41	2.43	2.38	2.40	4033673
2024-12-27	2.40	2.45	2.38	2.42	10783310
2024-12-30	2.45	2.50	2.40	2.46	17346918
2024-12-31	2.46	2.59	2.46	2.58	18106654
2025-01-02	2.61	2.69	2.61	2.65	20634618
2025-01-03	2.69	2.69	2.60	2.64	12699543
2025-01-06	2.67	2.73	2.63	2.65	12442756
2025-01-07	2.67	2.71	2.65	2.69	16237317
2025-01-08	2.66	2.68	2.63	2.68	18971451
2025-01-10	2.73	2.78	2.68	2.73	23543780
2025-01-13	2.75	2.82	2.70	2.72	32337621
2025-01-14	2.68	2.74	2.59	2.70	27906745
2025-01-15	2.74	2.77	2.69	2.75	21711202
2025-01-16	2.70	2.78	2.64	2.64	28831995
2025-01-17	2.64	2.67	2.61	2.64	18604224
2025-01-21	2.63	2.67	2.56	2.63	37130636
2025-01-22	2.62	2.66	2.59	2.61	19939613
2025-01-23	2.63	2.68	2.55	2.56	32602065
2025-01-24	2.57	2.59	2.51	2.53	26693973
2025-01-27	2.53	2.54	2.42	2.48	37435972
2025-01-28	2.50	2.51	2.43	2.46	37408519
2025-01-29	2.45	2.51	2.41	2.50	35150791
2025-01-30	2.54	2.54	2.46	2.50	44095340
2025-01-31	2.50	2.51	2.40	2.40	36536724
2025-02-03	2.33	2.40	2.25	2.35	58816977
2025-02-04	2.35	2.48	2.33	2.47	27731523
2025-02-05	2.48	2.50	2.42	2.44	33926742
2025-02-06	2.47	2.48	2.34	2.36	22966554
2025-02-07	2.38	2.47	2.37	2.44	30780370
2025-02-10	2.48	2.58	2.47	2.56	15225486
2025-02-11	2.60	2.63	2.56	2.58	40771959
2025-02-12	2.57	2.58	2.45	2.46	24457881
2025-02-13	2.45	2.50	2.43	2.47	34597032
2025-02-14	2.50	2.52	2.43	2.45	30109334
2025-02-18	2.47	2.54	2.44	2.53	21147573
2025-02-19	2.57	2.60	2.51	2.54	30452144
2025-02-20	2.56	2.57	2.51	2.57	27050529
2025-02-21	2.55	2.55	2.40	2.43	27862397
2025-02-24	2.44	2.45	2.36	2.37	31669551
2025-02-25	2.37	2.37	2.22	2.23	33560850
2025-02-26	2.23	2.25	2.19	2.22	31607875
2025-02-27	2.26	2.29	2.21	2.27	32925213
2025-02-28	2.23	2.29	2.19	2.26	40013718
2025-03-03	2.26	2.30	2.01	2.08	77307909
2025-03-04	2.00	2.11	1.96	2.07	40654279
2025-03-05	2.03	2.04	1.90	1.98	40624032
2025-03-06	1.96	2.01	1.91	1.97	69219311
2025-03-07	2.00	2.08	1.99	2.03	57906786
2025-03-10	2.01	2.03	1.92	1.95	55793327
2025-03-11	1.97	2.04	1.96	2.03	50082628
2025-03-12	2.08	2.15	2.04	2.13	42916938
2025-03-13	2.11	2.17	2.04	2.03	59545240
2025-03-14	2.08	2.16	2.05	2.15	30183562
2025-03-17	2.17	2.22	2.12	2.13	51896076
2025-03-18	2.13	2.15	2.05	2.11	52915168
2025-03-19	2.11	2.22	2.10	2.20	44118936
2025-03-20	2.18	2.21	2.16	2.19	40281874
2025-03-21	2.16	2.20	2.13	2.19	54268604
2025-03-24	2.21	2.25	2.20	2.22	31900629
2025-03-25	2.24	2.31	2.24	2.31	41330128
2025-03-26	2.33	2.36	2.24	2.26	53368905
2025-03-27	2.23	2.27	2.19	2.27	37675651
2025-03-28	2.26	2.26	2.16	2.17	33963259
2025-03-31	2.13	2.23	2.12	2.23	44731768
2025-04-01	2.22	2.23	2.15	2.23	46984236
2025-04-02	2.20	2.24	2.19	2.23	32152991
2025-04-03	2.09	2.13	1.99	2.00	67490715
2025-04-04	1.83	1.86	1.58	1.62	58638962
2025-04-07	1.51	1.73	1.48	1.64	57033380
2025-04-08	1.75	1.79	1.46	1.48	73016148
2025-04-09	1.37	1.83	1.36	1.80	73744533
2025-04-10	1.69	1.72	1.54	1.59	38216420
2025-04-11	1.61	1.65	1.54	1.63	29691811
2025-04-14	1.68	1.69	1.57	1.63	54137917
2025-04-15	1.61	1.67	1.59	1.59	28590240
2025-04-16	1.60	1.72	1.60	1.66	35820153
2025-04-17	1.69	1.78	1.69	1.74	36613823
2025-04-21	1.71	1.72	1.64	1.68	28302893
2025-04-22	1.71	1.73	1.68	1.70	31934441
2025-04-23	1.71	1.75	1.61	1.64	57038934
2025-04-24	1.63	1.68	1.62	1.64	27179438
2025-04-25	1.60	1.68	1.60	1.65	26639847
2025-04-28	1.64	1.67	1.62	1.66	21708163
2025-04-29	1.63	1.65	1.58	1.60	32405743
2025-04-30	1.56	1.58	1.52	1.54	54359295
2025-05-01	1.52	1.66	1.52	1.62	69978407
2025-05-02	1.65	1.69	1.59	1.64	48600936
2025-05-05	1.61	1.63	1.52	1.53	33929102
2025-05-06	1.59	1.59	1.44	1.51	66028842
2025-05-07	1.54	1.54	1.45	1.49	53079243
2025-05-08	1.55	1.61	1.50	1.58	37178850
2025-05-09	1.62	1.65	1.58	1.63	40552522
2025-05-12	1.72	1.81	1.72	1.75	53901547
2025-05-13	1.76	1.95	1.74	1.94	93378973
2025-05-14	1.89	1.90	1.80	1.82	64503012
2025-05-15	1.75	1.77	1.63	1.66	35783597
2025-05-16	1.69	1.73	1.65	1.70	20665712
2025-05-19	1.70	1.70	1.63	1.67	16943325
2025-05-20	1.68	1.70	1.64	1.64	28112868
2025-05-21	1.65	1.68	1.63	1.63	42528061
2025-05-22	1.62	1.63	1.56	1.61	39490639
2025-05-23	1.61	1.65	1.58	1.64	52044138
2025-05-27	1.64	1.66	1.61	1.65	25507235
2025-05-28	1.69	1.71	1.64	1.66	44666846
2025-05-29	1.66	1.71	1.65	1.68	50460612
2025-05-30	1.67	1.67	1.59	1.61	77771729
2025-06-02	1.66	1.73	1.65	1.70	45674439
2025-06-03	1.70	1.79	1.65	1.77	59178660
2025-06-04	1.78	1.81	1.69	1.71	85620500
2025-06-05	1.73	1.75	1.69	1.71	73061086
2025-06-06	1.73	1.82	1.71	1.78	47633948
2025-06-09	1.81	1.85	1.77	1.83	101446563
2025-06-10	1.85	2.00	1.85	1.95	116983589
2025-06-11	1.97	2.07	1.93	2.04	88450011
2025-06-12	1.99	2.01	1.95	1.99	74432546
2025-06-13	2.17	2.19	2.04	2.09	73315102
2025-06-16	2.06	2.08	2.00	2.02	100569600
2025-06-17	2.04	2.14	2.01	2.12	49991873
2025-06-18	2.12	2.15	2.07	2.09	72029573
2025-06-20	2.09	2.12	2.04	2.06	64372555
2025-06-23	2.10	2.12	1.86	1.87	96546524
2025-06-24	1.84	1.88	1.80	1.81	47201660
2025-06-25	1.83	1.84	1.80	1.83	46875480

Explore More About BTE

Coins representing dividend payouts and trends

BTE Dividend History

Discover Baytex Energy Corp'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

BTE Stock Split History

Discover Baytex Energy Corp'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

BTE Historical Prices

Explore Baytex Energy Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics