CBZ Historical Prices

Summary

Key Stock Metrics

62.66

(September 11, 2024)

52-Week Low

90.13

(February 26, 2025)

52-Week High

90.13

(February 26, 2025)

All-Time High

71.11

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-08-04	7.21	7.25	6.99	7.06	91100
2006-08-07	7.02	7.24	6.99	7.22	173000
2006-08-08	7.26	7.32	7.04	7.05	434400
2006-08-09	7.13	7.24	7.06	7.07	283100
2006-08-10	7.02	7.07	6.98	7.04	298500
2006-08-11	7.04	7.08	6.99	6.99	79000
2006-08-14	7.03	7.28	7.02	7.19	369300
2006-08-15	7.24	7.27	7.19	7.19	109700
2006-08-16	7.21	7.28	7.16	7.24	100200
2006-08-17	7.25	7.29	7.06	7.16	185000
2006-08-18	7.17	7.28	7.09	7.26	114600
2006-08-21	7.23	7.24	7.09	7.19	235000
2006-08-22	7.15	7.50	7.15	7.45	275300
2006-08-23	7.48	7.49	7.25	7.28	323900
2006-08-24	7.28	7.36	7.18	7.23	131300
2006-08-25	7.19	7.28	7.13	7.17	91300
2006-08-28	7.15	7.54	7.15	7.54	298000
2006-08-29	7.54	7.54	7.33	7.38	316100
2006-08-30	7.41	7.54	7.36	7.48	179700
2006-08-31	7.44	7.80	7.44	7.80	556000
2006-09-01	7.80	7.86	7.75	7.76	215600
2006-09-05	7.79	7.88	7.77	7.87	93600
2006-09-06	7.83	7.83	7.67	7.70	204200
2006-09-07	7.70	7.75	7.63	7.67	291800
2006-09-08	7.69	7.71	7.62	7.65	269900
2006-09-11	7.61	7.81	7.59	7.81	183000
2006-09-12	7.81	7.81	7.55	7.74	281400
2006-09-13	7.72	7.91	7.69	7.91	480700
2006-09-14	7.92	7.92	7.63	7.68	204800
2006-09-15	7.74	7.80	7.72	7.78	856400
2006-09-18	7.74	7.85	7.69	7.81	412400
2006-09-19	7.85	7.85	7.50	7.70	360900
2006-09-20	7.71	7.82	7.66	7.81	227200
2006-09-21	7.75	7.83	7.61	7.66	125100
2006-09-22	7.63	7.70	7.29	7.38	301800
2006-09-25	7.34	7.50	7.28	7.46	273000
2006-09-26	7.47	7.51	7.36	7.46	300100
2006-09-27	7.42	7.51	7.40	7.51	154700
2006-09-28	7.54	7.54	7.45	7.51	120200
2006-09-29	7.53	7.53	7.30	7.30	212600
2006-10-02	7.27	7.33	7.18	7.30	267200
2006-10-03	7.25	7.26	7.14	7.16	129500
2006-10-04	7.16	7.32	6.90	7.29	481600
2006-10-05	7.27	7.54	7.27	7.53	195800
2006-10-06	7.50	7.50	7.30	7.40	161200
2006-10-09	7.37	7.49	7.30	7.49	101600
2006-10-10	7.50	7.50	7.38	7.46	86400
2006-10-11	7.40	7.40	7.14	7.23	425400
2006-10-12	7.23	7.49	7.23	7.49	528500
2006-10-13	7.50	7.69	7.49	7.67	204900
2006-10-16	7.65	7.71	7.62	7.67	145000
2006-10-17	7.61	7.66	7.55	7.56	100200
2006-10-18	7.62	7.71	7.60	7.62	541900
2006-10-19	7.58	7.74	7.57	7.69	140400
2006-10-20	7.73	7.73	7.52	7.56	245800
2006-10-23	7.51	7.72	7.46	7.69	176700
2006-10-24	7.68	7.69	7.32	7.59	224900
2006-10-25	7.54	7.54	7.12	7.20	593000
2006-10-26	7.20	7.28	7.10	7.26	238400
2006-10-27	7.26	7.26	7.10	7.12	207400
2006-10-30	7.03	7.18	6.92	7.16	268600
2006-10-31	7.16	7.16	6.98	7.04	254700
2006-11-01	7.05	7.11	6.84	6.84	337100
2006-11-02	6.79	6.99	6.79	6.84	327600
2006-11-03	6.86	6.99	6.84	6.90	229200
2006-11-06	6.90	7.06	6.81	7.03	317200
2006-11-07	7.03	7.11	6.94	6.95	190100
2006-11-08	6.90	7.08	6.90	6.98	175100
2006-11-09	6.97	6.97	6.80	6.85	950800
2006-11-10	6.80	6.93	6.80	6.85	389100
2006-11-13	6.82	6.85	6.75	6.81	413300
2006-11-14	6.80	7.19	6.78	7.19	389700
2006-11-15	7.18	7.25	7.16	7.24	211700
2006-11-16	7.25	7.27	7.16	7.19	182900
2006-11-17	7.18	7.21	7.08	7.10	144600
2006-11-20	7.06	7.12	6.98	7.01	365800
2006-11-21	7.00	7.05	6.98	7.00	163600
2006-11-22	7.00	7.05	6.99	7.01	71200
2006-11-24	6.99	7.06	6.98	6.98	122200
2006-11-27	6.97	6.98	6.84	6.86	267300
2006-11-28	6.83	6.91	6.78	6.87	435100
2006-11-29	6.91	7.04	6.91	6.97	214800
2006-11-30	6.94	7.02	6.94	7.00	393400
2006-12-01	6.96	7.03	6.72	6.75	330900
2006-12-04	6.78	7.06	6.78	7.03	238300
2006-12-05	7.04	7.11	6.99	6.99	379400
2006-12-06	6.94	7.04	6.94	6.98	129700
2006-12-07	6.98	7.03	6.50	6.97	83400
2006-12-08	6.95	7.06	6.91	6.99	357500
2006-12-11	6.99	7.04	6.99	7.01	201500
2006-12-12	7.01	7.05	6.95	6.96	411300
2006-12-13	6.99	7.04	6.98	6.99	149800
2006-12-14	7.00	7.05	6.99	7.00	216400
2006-12-15	7.00	7.05	6.99	7.02	266100
2006-12-18	7.01	7.05	6.85	6.87	130500
2006-12-19	6.86	7.02	6.83	7.00	176900
2006-12-20	7.00	7.05	6.99	7.00	114200
2006-12-21	7.00	7.03	6.96	6.99	129600
2006-12-22	6.99	7.02	6.94	6.99	126700
2006-12-26	6.95	7.11	6.94	7.10	136000
2006-12-27	7.15	7.15	7.10	7.14	86300
2006-12-28	7.12	7.17	7.00	7.08	127000
2006-12-29	7.06	7.12	6.97	6.97	163800
2007-01-03	6.97	7.02	6.71	6.89	320600
2007-01-04	6.89	6.94	6.83	6.89	270700
2007-01-05	6.85	6.93	6.80	6.80	233900
2007-01-08	6.80	6.91	6.67	6.87	255000
2007-01-09	6.86	6.86	6.69	6.80	182800
2007-01-10	6.72	6.76	6.67	6.73	164300
2007-01-11	6.71	6.83	6.70	6.81	182700
2007-01-12	6.80	7.09	6.78	7.06	284500
2007-01-16	7.08	7.08	6.89	6.91	177300
2007-01-17	6.88	6.94	6.83	6.83	277100
2007-01-18	6.81	6.90	6.77	6.77	166000
2007-01-19	6.77	6.92	6.76	6.88	152200
2007-01-22	6.88	6.97	6.84	6.90	164600
2007-01-23	6.90	6.99	6.89	6.92	132100
2007-01-24	6.92	6.98	6.86	6.90	111300
2007-01-25	6.90	6.90	6.74	6.75	150000
2007-01-26	6.75	6.79	6.69	6.79	116100
2007-01-29	6.31	6.81	6.31	6.65	253000
2007-01-30	6.65	6.73	6.61	6.71	232700
2007-01-31	6.68	6.77	6.63	6.70	281200
2007-02-01	6.71	6.86	6.70	6.80	167600
2007-02-02	6.81	6.81	6.73	6.75	118600
2007-02-05	6.73	6.75	6.58	6.63	231400
2007-02-06	6.99	6.99	6.79	6.94	378500
2007-02-07	6.93	6.97	6.83	6.84	177400
2007-02-08	6.87	6.96	6.85	6.91	197400
2007-02-09	6.90	6.95	6.75	6.76	151400
2007-02-12	6.75	6.82	6.72	6.80	179727
2007-02-13	6.69	7.03	6.69	6.99	438321
2007-02-14	7.00	7.05	6.95	7.00	406879
2007-02-15	7.00	7.00	6.94	6.98	212800
2007-02-16	6.98	7.03	6.85	7.00	218800
2007-02-20	7.00	7.13	6.96	7.13	185600
2007-02-21	7.09	7.15	7.02	7.08	267700
2007-02-22	7.10	7.10	6.98	7.07	279500
2007-02-23	7.04	7.09	6.96	7.03	211100
2007-02-26	7.03	7.07	6.99	7.02	164100
2007-02-27	6.98	7.02	6.83	6.85	232800
2007-02-28	6.82	6.89	6.77	6.82	251700
2007-03-01	6.74	6.92	6.68	6.88	301368
2007-03-02	6.86	6.88	6.74	6.74	250100
2007-03-05	6.71	6.80	6.65	6.73	332700
2007-03-06	6.76	6.85	6.71	6.79	240800
2007-03-07	6.76	6.94	6.72	6.90	206000
2007-03-08	6.93	6.97	6.81	6.90	217900
2007-03-09	6.94	6.97	6.90	6.93	227000
2007-03-12	6.92	7.00	6.90	6.96	304400
2007-03-13	6.93	7.01	6.90	6.91	323900
2007-03-14	6.90	6.95	6.86	6.88	363800
2007-03-15	6.88	7.03	6.86	7.02	279800
2007-03-16	7.03	7.08	6.94	7.00	387300
2007-03-19	7.03	7.09	6.99	7.03	288900
2007-03-20	7.01	7.10	6.99	7.05	512900
2007-03-21	7.06	7.24	7.05	7.22	256200
2007-03-22	7.25	7.33	7.18	7.32	306600
2007-03-23	7.29	7.34	7.23	7.23	105500
2007-03-26	7.23	7.23	7.08	7.10	170500
2007-03-27	7.08	7.11	7.04	7.06	221800
2007-03-28	7.04	7.07	7.02	7.07	121900
2007-03-29	7.11	7.11	7.03	7.05	123900
2007-03-30	7.05	7.10	7.04	7.10	196900
2007-04-02	7.13	7.14	7.07	7.12	125300
2007-04-03	7.14	7.23	7.12	7.21	323600
2007-04-04	7.20	7.20	7.09	7.18	112500
2007-04-05	7.18	7.18	7.03	7.08	202100
2007-04-09	7.05	7.09	7.04	7.06	188800
2007-04-10	7.06	7.10	7.02	7.06	114500
2007-04-11	7.06	7.10	7.02	7.03	153600
2007-04-12	7.02	7.11	7.02	7.10	173100
2007-04-13	7.08	7.12	7.05	7.10	108200
2007-04-16	7.10	7.14	7.06	7.14	159700
2007-04-17	7.55	7.55	7.03	7.08	178000
2007-04-18	7.08	7.10	6.90	7.00	448800
2007-04-19	6.96	7.10	6.85	7.09	280000
2007-04-20	7.16	7.16	7.05	7.07	252400
2007-04-23	7.05	7.12	7.03	7.12	476400
2007-04-24	7.09	7.20	7.04	7.11	241700
2007-04-25	7.07	7.12	6.99	7.08	274200
2007-04-26	7.04	7.12	7.01	7.11	147700
2007-04-27	7.10	7.10	6.97	7.00	301400
2007-04-30	7.00	7.11	6.96	6.96	462700
2007-05-01	6.96	7.11	6.92	7.04	367800
2007-05-02	7.03	7.19	7.02	7.15	300600
2007-05-03	7.55	7.55	7.15	7.29	407430
2007-05-04	7.29	7.39	7.28	7.37	455800
2007-05-07	7.41	7.64	7.41	7.57	607400
2007-05-08	7.53	7.61	7.51	7.54	449000
2007-05-09	7.53	7.76	7.49	7.66	594500
2007-05-10	7.50	7.53	7.33	7.35	442100
2007-05-11	7.37	7.45	7.34	7.40	244100
2007-05-14	7.30	7.44	7.25	7.36	380400
2007-05-15	7.35	7.49	7.32	7.33	303300
2007-05-16	7.36	7.41	7.25	7.33	201000
2007-05-17	7.30	7.36	7.23	7.34	215600
2007-05-18	7.34	7.40	7.22	7.38	219400
2007-05-21	7.39	7.49	7.29	7.39	202778
2007-05-22	7.37	7.50	7.37	7.47	232900
2007-05-23	7.46	7.54	7.29	7.32	306000
2007-05-24	7.31	7.38	7.13	7.18	217300
2007-05-25	7.21	7.33	7.15	7.31	220100
2007-05-29	7.32	7.39	7.25	7.39	241700
2007-05-30	7.35	7.42	7.23	7.39	210400
2007-05-31	7.40	7.48	7.29	7.48	491400
2007-06-01	7.50	7.52	7.43	7.44	169700
2007-06-04	7.41	7.51	7.36	7.51	262500
2007-06-05	7.47	7.51	7.42	7.50	298600
2007-06-06	7.44	7.54	7.41	7.50	353330
2007-06-07	7.46	7.49	7.34	7.36	206000
2007-06-08	7.35	7.41	7.24	7.40	131300
2007-06-11	7.47	7.48	7.34	7.42	146300
2007-06-12	7.38	7.45	7.29	7.34	223500
2007-06-13	7.33	7.47	7.31	7.44	143300
2007-06-14	7.43	7.51	7.41	7.51	234800
2007-06-15	7.65	7.65	7.48	7.61	413400
2007-06-18	7.58	7.65	7.45	7.55	200600
2007-06-19	7.51	7.59	7.47	7.55	241000
2007-06-20	7.55	7.56	7.24	7.26	404900
2007-06-21	7.24	7.33	7.21	7.33	185500
2007-06-22	7.30	7.34	7.17	7.30	751100
2007-06-25	7.30	7.49	7.23	7.38	395200
2007-06-26	7.41	7.46	7.31	7.39	298200
2007-06-27	7.33	7.45	7.30	7.43	294800
2007-06-28	7.45	7.49	7.40	7.42	162800
2007-06-29	7.46	7.50	7.34	7.35	202400
2007-07-02	7.41	7.50	7.24	7.26	264400
2007-07-03	7.28	7.33	7.22	7.30	78300
2007-07-05	7.29	7.32	7.29	7.31	73200
2007-07-06	7.31	7.36	7.24	7.35	84800
2007-07-09	7.29	7.32	7.19	7.27	168200
2007-07-10	7.21	7.22	7.11	7.13	251800
2007-07-11	7.15	7.18	7.06	7.10	244200
2007-07-12	7.13	7.31	7.09	7.31	158200
2007-07-13	7.28	7.29	7.05	7.15	167800
2007-07-16	7.12	7.18	7.02	7.03	104700
2007-07-17	7.01	7.12	7.01	7.08	89000
2007-07-18	7.05	7.11	6.99	7.10	146800
2007-07-19	7.13	7.17	7.01	7.03	142800
2007-07-20	7.01	7.06	6.96	7.05	277100
2007-07-23	7.09	7.09	6.95	7.05	263000
2007-07-24	6.99	7.02	6.95	7.00	323800
2007-07-25	7.03	7.06	6.98	7.02	346700
2007-07-26	6.90	6.98	6.71	6.84	307800
2007-07-27	6.82	6.92	6.75	6.80	756000
2007-07-30	6.78	6.80	6.70	6.76	236900
2007-07-31	6.76	6.91	6.76	6.81	429500
2007-08-01	6.78	6.98	6.78	6.91	433200
2007-08-02	6.92	7.05	6.88	7.03	355500
2007-08-03	7.02	7.03	6.96	6.98	311000
2007-08-06	6.94	7.06	6.90	7.03	381300
2007-08-07	6.91	7.03	6.91	7.01	432800
2007-08-08	6.98	7.03	6.91	7.03	1012600
2007-08-09	6.93	7.01	6.83	6.95	726100
2007-08-10	6.92	7.25	6.90	7.22	598600
2007-08-13	7.19	7.22	7.07	7.08	607300
2007-08-14	7.07	7.14	6.99	7.04	345800
2007-08-15	7.03	7.20	7.02	7.10	288300
2007-08-16	7.07	7.38	7.04	7.38	391100
2007-08-17	7.40	7.54	7.15	7.35	323000
2007-08-20	7.36	7.39	7.23	7.35	390300
2007-08-21	7.35	7.46	7.31	7.42	237100
2007-08-22	7.46	7.49	7.34	7.41	233300
2007-08-23	7.40	7.43	7.38	7.40	189000
2007-08-24	7.40	7.43	7.28	7.37	203100
2007-08-27	7.33	7.47	7.31	7.42	211900
2007-08-28	7.39	7.47	7.31	7.31	237200
2007-08-29	7.34	7.42	7.25	7.42	196500
2007-08-30	7.35	7.45	7.35	7.43	111000
2007-08-31	7.50	7.50	7.35	7.50	261600
2007-09-04	7.47	7.59	7.40	7.59	535300
2007-09-05	7.56	7.60	7.49	7.51	176000
2007-09-06	7.60	7.60	7.49	7.59	155900
2007-09-07	7.64	7.75	7.40	7.43	233600
2007-09-10	7.43	7.45	7.37	7.42	228800
2007-09-11	7.43	7.50	7.40	7.49	155200
2007-09-12	7.47	7.50	7.40	7.43	142000
2007-09-13	7.45	7.51	7.41	7.47	136200
2007-09-14	7.42	7.51	7.42	7.51	193500
2007-09-17	7.48	7.53	7.48	7.52	112000
2007-09-18	7.50	7.61	7.47	7.57	549200
2007-09-19	7.63	7.75	7.61	7.71	334000
2007-09-20	7.71	7.74	7.66	7.67	156000
2007-09-21	7.74	7.75	7.65	7.73	387200
2007-09-24	7.73	7.73	7.43	7.65	277750
2007-09-25	7.62	7.75	7.56	7.69	235200
2007-09-26	7.72	7.94	7.69	7.74	885100
2007-09-27	7.77	8.10	7.77	8.00	521900
2007-09-28	8.01	8.05	7.95	7.95	411100
2007-10-01	7.95	8.20	7.94	8.13	445500
2007-10-02	8.15	8.19	8.10	8.16	221700
2007-10-03	8.13	8.18	8.12	8.16	160000
2007-10-04	8.16	8.16	8.03	8.09	236500
2007-10-05	8.16	8.35	8.14	8.27	442700
2007-10-08	8.27	8.32	8.18	8.22	218600
2007-10-09	8.27	8.29	8.17	8.21	364300
2007-10-10	8.20	8.34	8.20	8.28	179300
2007-10-11	8.30	8.31	8.13	8.13	204400
2007-10-12	8.19	8.26	8.17	8.24	139700
2007-10-15	8.23	8.26	8.19	8.24	179400
2007-10-16	8.21	8.27	8.19	8.25	128400
2007-10-17	8.32	8.50	8.30	8.50	274600
2007-10-18	8.46	8.53	8.38	8.53	191800
2007-10-19	8.51	8.59	8.43	8.51	342600
2007-10-22	8.44	8.69	8.43	8.67	371100
2007-10-23	8.70	8.80	8.65	8.80	1173400
2007-10-24	8.70	8.84	8.57	8.58	334500
2007-10-25	8.50	8.96	8.50	8.82	641500
2007-10-26	8.95	9.10	8.95	9.06	880100
2007-10-29	9.11	9.15	8.96	9.00	491400
2007-10-30	8.96	9.10	8.96	9.00	223300
2007-10-31	9.02	9.10	8.84	9.00	283700
2007-11-01	8.86	8.97	8.70	8.85	380800
2007-11-02	8.94	9.00	8.82	8.90	308900
2007-11-05	8.71	8.95	8.68	8.93	399400
2007-11-06	8.89	9.00	8.70	8.97	347200
2007-11-07	8.95	9.02	8.87	8.96	421400
2007-11-08	9.06	9.08	8.93	9.03	510305
2007-11-09	8.91	8.99	8.77	8.89	300000
2007-11-12	8.90	9.00	8.84	8.91	203500
2007-11-13	8.96	9.03	8.94	9.01	405300
2007-11-14	9.05	9.10	9.01	9.09	306800
2007-11-15	9.03	9.11	8.99	9.10	341500
2007-11-16	9.13	9.20	8.94	9.19	511500
2007-11-19	9.17	9.25	9.08	9.19	375137
2007-11-20	9.20	9.26	8.95	9.10	684500
2007-11-21	9.08	9.25	8.96	9.15	176000
2007-11-23	9.22	9.29	9.17	9.23	80800
2007-11-26	8.31	9.25	8.31	9.05	288544
2007-11-27	9.09	9.20	8.91	8.97	338300
2007-11-28	9.00	9.28	9.00	9.25	338100
2007-11-29	9.25	9.28	9.11	9.21	383870
2007-11-30	9.33	9.39	9.19	9.24	430810
2007-12-03	9.27	9.30	9.10	9.15	326800
2007-12-04	9.10	9.24	9.00	9.20	218800
2007-12-05	9.34	9.34	9.12	9.17	434000
2007-12-06	9.17	9.45	9.13	9.42	335000
2007-12-07	9.48	9.48	9.36	9.45	139345
2007-12-10	9.49	9.53	9.42	9.49	359550
2007-12-11	9.56	9.56	9.24	9.30	372300
2007-12-12	9.46	9.60	9.36	9.47	162425
2007-12-13	9.36	9.43	9.28	9.39	145400
2007-12-14	9.25	9.29	9.16	9.17	208900
2007-12-17	9.14	9.22	9.12	9.15	189700
2007-12-18	9.28	9.36	9.17	9.34	314200
2007-12-19	9.29	9.41	9.25	9.41	186200
2007-12-20	9.47	9.60	9.34	9.59	285500
2007-12-21	9.75	9.75	9.42	9.48	459600
2007-12-24	9.55	9.68	9.49	9.49	170300
2007-12-26	9.49	9.75	9.35	9.74	335600
2007-12-27	9.75	9.80	9.44	9.44	266900
2007-12-28	9.47	9.78	9.47	9.72	248759
2007-12-31	9.66	9.83	9.63	9.81	336706
2008-01-02	9.85	9.85	9.51	9.56	570200
2008-01-03	9.62	9.66	9.36	9.50	468200
2008-01-04	9.39	9.40	9.23	9.33	298200
2008-01-07	9.39	9.63	9.26	9.59	374100
2008-01-08	9.60	9.73	9.21	9.26	524000
2008-01-09	9.19	9.34	9.02	9.24	562100
2008-01-10	9.15	9.28	9.05	9.18	1096500
2008-01-11	9.09	9.12	8.97	9.05	709200
2008-01-14	9.10	9.25	8.99	9.21	920300
2008-01-15	9.08	9.54	9.00	9.31	1314000
2008-01-16	9.30	9.41	9.22	9.36	450100
2008-01-17	9.36	9.43	9.28	9.39	373400
2008-01-18	9.43	9.48	9.20	9.25	927490
2008-01-22	9.05	9.36	8.31	9.33	521855
2008-01-23	9.17	9.61	9.15	9.58	706744
2008-01-24	9.59	9.68	9.49	9.60	486582
2008-01-25	9.70	9.70	9.50	9.56	327078
2008-01-28	9.62	9.62	9.41	9.55	207800
2008-01-29	9.59	9.59	9.35	9.39	537200
2008-01-30	9.30	9.51	9.04	9.28	350400
2008-01-31	9.10	9.48	9.07	9.39	492700
2008-02-01	9.41	9.50	9.24	9.39	319200
2008-02-04	9.33	9.38	9.26	9.35	198124
2008-02-05	9.23	9.36	9.09	9.22	231400
2008-02-06	9.27	9.33	8.90	8.94	455715
2008-02-07	8.91	9.04	8.85	8.96	847600
2008-02-08	8.93	9.20	8.62	8.70	573381
2008-02-11	8.65	8.75	8.59	8.68	388700
2008-02-12	9.19	9.19	8.85	9.03	1074700
2008-02-13	9.12	9.25	9.03	9.25	609788
2008-02-14	9.25	9.25	9.08	9.08	403000
2008-02-15	9.04	9.10	8.95	8.97	368704
2008-02-19	9.06	9.19	8.96	9.02	393300
2008-02-20	8.98	9.07	8.94	9.03	251600
2008-02-21	9.10	9.17	8.96	8.96	316000
2008-02-22	8.96	9.07	8.88	9.02	326100
2008-02-25	8.99	9.08	8.94	9.05	352600
2008-02-26	9.01	9.15	9.01	9.06	359700
2008-02-27	9.00	9.15	8.96	9.03	312800
2008-02-28	8.99	9.06	8.91	9.04	408952
2008-02-29	8.87	9.09	8.86	8.90	222000
2008-03-03	8.87	9.01	8.73	8.85	208035
2008-03-04	8.80	8.92	8.74	8.88	519500
2008-03-05	8.84	8.89	8.71	8.74	572177
2008-03-06	8.73	8.84	8.62	8.63	308900
2008-03-07	8.50	8.67	8.37	8.43	348300
2008-03-10	8.45	8.54	8.16	8.20	800700
2008-03-11	8.22	8.50	8.00	8.35	298800
2008-03-12	8.38	8.46	8.21	8.22	236400
2008-03-13	8.09	8.35	8.06	8.23	495800
2008-03-14	8.28	8.28	7.95	8.03	448375
2008-03-17	7.86	8.09	7.79	7.93	456100
2008-03-18	7.93	8.30	7.93	8.16	564000
2008-03-19	8.24	8.29	7.81	7.81	529400
2008-03-20	7.89	7.97	7.70	7.78	894130
2008-03-24	7.76	8.02	7.66	8.00	236100
2008-03-25	7.98	8.07	7.95	8.01	304501
2008-03-26	7.97	8.06	7.93	8.05	406981
2008-03-27	8.08	8.20	7.85	8.08	396800
2008-03-28	8.04	8.16	7.95	8.05	300300
2008-03-31	8.05	8.20	7.97	8.12	323800
2008-04-01	8.13	8.27	7.99	8.21	535039
2008-04-02	7.80	8.10	7.80	8.10	321488
2008-04-03	8.06	8.15	7.98	8.09	174500
2008-04-04	8.03	8.25	7.76	8.20	290903
2008-04-07	8.24	8.27	8.19	8.25	201700
2008-04-08	8.24	8.28	8.16	8.23	217900
2008-04-09	8.23	8.28	8.10	8.12	159895
2008-04-10	8.10	8.23	7.96	8.22	208100
2008-04-11	8.13	8.13	7.99	8.01	264600
2008-04-14	7.98	8.08	7.90	8.01	249458
2008-04-15	8.03	8.10	7.99	8.04	225963
2008-04-16	8.10	8.37	8.10	8.29	226249
2008-04-17	8.24	8.38	8.23	8.29	484100
2008-04-18	8.40	8.44	8.23	8.39	463855
2008-04-21	8.32	8.42	8.24	8.40	281236
2008-04-22	8.34	8.43	8.22	8.32	655321
2008-04-23	8.34	8.45	8.25	8.36	141270
2008-04-24	8.36	8.55	8.30	8.54	294789
2008-04-25	8.56	8.58	8.38	8.49	192620
2008-04-28	8.50	8.58	8.43	8.52	211769
2008-04-29	8.52	8.75	8.44	8.68	1570150
2008-04-30	8.75	9.08	8.68	8.87	409868
2008-05-01	9.24	9.24	8.38	8.67	288923
2008-05-02	8.71	9.02	8.62	8.75	568473
2008-05-05	8.35	8.66	8.33	8.57	299671
2008-05-06	8.55	8.55	8.41	8.52	232827
2008-05-07	8.51	8.52	8.44	8.44	311909
2008-05-08	8.44	8.44	8.28	8.42	288027
2008-05-09	8.33	8.50	8.28	8.48	189112
2008-05-12	8.50	8.55	8.47	8.50	275196
2008-05-13	8.55	8.59	8.38	8.57	191977
2008-05-14	8.57	8.59	8.46	8.49	190788
2008-05-15	8.43	8.47	8.24	8.40	155985
2008-05-16	8.44	8.44	8.15	8.27	211077
2008-05-19	8.22	8.40	8.01	8.26	417714
2008-05-20	8.21	8.52	8.07	8.45	437255
2008-05-21	8.48	8.58	8.38	8.44	255087
2008-05-22	8.44	8.54	8.38	8.45	511910
2008-05-23	8.39	8.39	8.20	8.25	130129
2008-05-27	8.27	8.30	8.14	8.16	158139
2008-05-28	8.21	8.33	8.15	8.31	136565
2008-05-29	8.27	8.50	8.27	8.50	801443
2008-05-30	8.52	8.54	8.45	8.52	500618
2008-06-02	8.48	8.48	8.21	8.24	195565
2008-06-03	8.31	8.50	8.31	8.37	337076
2008-06-04	8.34	8.45	8.29	8.41	150458
2008-06-05	8.40	8.56	8.36	8.56	265247
2008-06-06	8.48	8.52	8.20	8.20	134131
2008-06-09	8.21	8.23	8.04	8.07	167114
2008-06-10	8.03	8.15	7.84	8.11	277510
2008-06-11	8.07	8.09	7.97	8.00	181764
2008-06-12	8.05	8.06	7.99	8.01	223336
2008-06-13	8.11	8.15	8.00	8.13	148662
2008-06-16	8.15	8.15	7.96	8.08	127314
2008-06-17	8.08	8.08	7.98	8.02	115536
2008-06-18	8.00	8.10	7.96	7.99	192666
2008-06-19	8.00	8.15	8.00	8.15	117309
2008-06-20	8.13	8.13	7.96	8.10	339797
2008-06-23	8.14	8.15	8.00	8.10	189390
2008-06-24	7.98	8.15	7.97	7.99	253318
2008-06-25	7.99	8.09	7.95	8.00	332070
2008-06-26	7.92	8.07	7.86	8.05	348938
2008-06-27	8.05	8.19	7.90	8.09	1020353
2008-06-30	8.08	8.08	7.90	7.95	316878
2008-07-01	7.85	8.08	7.75	8.01	489887
2008-07-02	7.99	8.06	7.82	7.85	394194
2008-07-03	7.83	7.98	7.78	7.83	184572
2008-07-07	7.91	7.91	7.68	7.79	263497
2008-07-08	7.82	8.05	7.70	8.05	209940
2008-07-09	8.07	8.09	7.90	7.90	119777
2008-07-10	7.87	8.10	7.81	7.99	148107
2008-07-11	7.90	7.98	7.75	7.98	250091
2008-07-14	8.03	8.04	7.80	7.89	143688
2008-07-15	7.77	8.01	7.75	7.84	232690
2008-07-16	7.89	8.00	7.78	7.99	275453
2008-07-17	8.00	8.01	7.90	8.01	186270
2008-07-18	8.00	8.05	7.89	7.92	363351
2008-07-21	7.97	7.99	7.85	7.96	137799
2008-07-22	7.94	8.01	7.90	8.01	261359
2008-07-23	7.98	8.11	7.94	8.08	285486
2008-07-24	8.07	8.18	8.04	8.05	187018
2008-07-25	8.14	8.21	8.00	8.03	264298
2008-07-28	7.96	8.08	7.96	8.04	177486
2008-07-29	8.09	8.44	8.01	8.41	244247
2008-07-30	8.50	8.50	8.19	8.21	279638
2008-07-31	8.49	8.49	7.80	8.19	383734
2008-08-01	8.18	8.25	8.05	8.14	137777
2008-08-04	8.15	8.17	7.95	8.07	158264
2008-08-05	8.16	8.24	8.03	8.13	207482
2008-08-06	8.10	8.19	8.00	8.17	202672
2008-08-07	8.12	8.18	8.02	8.15	91940
2008-08-08	8.16	8.34	8.11	8.24	184062
2008-08-11	8.26	8.49	8.16	8.49	136740
2008-08-12	8.45	8.48	8.25	8.31	169445
2008-08-13	8.30	8.48	8.22	8.46	151296
2008-08-14	8.40	8.50	8.30	8.41	162059
2008-08-15	8.41	8.46	8.12	8.28	265454
2008-08-18	8.30	8.37	8.23	8.31	87527
2008-08-19	8.24	8.29	8.19	8.29	102255
2008-08-20	8.34	8.38	8.19	8.26	70800
2008-08-21	8.18	8.31	8.18	8.24	75169
2008-08-22	8.30	8.39	8.27	8.36	79825
2008-08-25	8.30	8.33	8.05	8.09	131348
2008-08-26	8.09	8.16	8.04	8.15	77626
2008-08-27	8.13	8.22	8.05	8.18	141606
2008-08-28	8.20	8.56	8.20	8.54	217866
2008-08-29	8.54	8.55	8.43	8.50	158255
2008-09-02	8.59	8.59	8.35	8.41	186827
2008-09-03	8.46	8.46	8.29	8.35	125763
2008-09-04	8.29	8.31	8.10	8.15	141421
2008-09-05	8.15	8.17	8.09	8.14	96086
2008-09-08	8.29	8.35	8.20	8.33	128116
2008-09-09	8.33	8.48	8.19	8.20	142820
2008-09-10	8.20	8.45	8.20	8.40	118814
2008-09-11	8.40	8.47	8.31	8.45	104354
2008-09-12	8.42	8.47	8.36	8.43	97768
2008-09-15	8.43	8.55	8.29	8.47	268360
2008-09-16	8.21	8.65	7.97	8.65	343418
2008-09-17	8.56	8.67	8.39	8.53	349727
2008-09-18	8.72	9.00	8.49	8.52	700401
2008-09-19	8.73	9.00	8.43	9.00	806396
2008-09-22	8.92	9.02	8.55	8.80	242704
2008-09-23	8.82	8.93	8.74	8.83	88604
2008-09-24	8.63	8.72	8.40	8.45	169509
2008-09-25	8.38	8.70	8.38	8.59	106856
2008-09-26	8.42	8.65	8.38	8.56	135260
2008-09-29	8.45	8.64	7.76	8.36	147648
2008-09-30	8.33	8.50	8.27	8.45	181115
2008-10-01	8.40	8.42	8.17	8.21	387972
2008-10-02	8.15	8.19	8.08	8.11	155430
2008-10-03	8.15	8.31	8.05	8.05	141078
2008-10-06	7.90	8.12	7.77	8.04	318860
2008-10-07	8.14	8.15	7.82	7.88	304540
2008-10-08	7.69	8.00	7.64	7.66	306789
2008-10-09	7.72	7.85	6.65	7.08	743646
2008-10-10	6.81	7.90	5.69	7.90	316366
2008-10-13	7.92	8.04	7.25	7.92	363295
2008-10-14	8.01	8.01	7.23	7.48	272635
2008-10-15	7.56	7.56	7.00	7.00	187255
2008-10-16	7.03	7.67	6.82	7.65	297180
2008-10-17	7.41	7.79	7.31	7.36	248239
2008-10-20	7.50	7.73	7.30	7.69	112040
2008-10-21	7.57	7.66	7.43	7.53	132817
2008-10-22	7.52	7.60	7.30	7.36	135061
2008-10-23	7.37	7.49	7.09	7.36	234203
2008-10-24	7.00	7.30	6.79	7.11	142833
2008-10-27	6.96	7.16	6.83	6.83	158387
2008-10-28	6.94	7.49	6.71	7.49	325901
2008-10-29	7.54	7.54	7.10	7.18	251880
2008-10-30	7.45	7.80	7.13	7.80	220641
2008-10-31	7.60	8.12	7.45	8.10	463580
2008-11-03	8.00	8.52	7.97	8.46	506766
2008-11-04	8.46	8.46	8.12	8.17	227284
2008-11-05	8.09	8.32	8.02	8.04	256421
2008-11-06	8.01	8.15	7.96	7.96	171262
2008-11-07	8.03	8.24	7.93	8.12	212665
2008-11-10	8.12	8.21	7.96	8.03	128742
2008-11-11	7.96	8.13	7.83	7.95	197266
2008-11-12	7.94	8.02	7.75	7.75	172090
2008-11-13	7.78	8.17	7.55	8.17	296817
2008-11-14	7.93	8.10	7.49	7.50	277798
2008-11-17	7.61	7.70	7.27	7.60	159330
2008-11-18	7.61	7.77	7.34	7.68	182265
2008-11-19	7.64	7.76	7.20	7.20	196757
2008-11-20	7.12	7.29	6.85	6.86	208902
2008-11-21	6.90	7.23	6.58	7.21	508262
2008-11-24	7.27	7.48	7.22	7.46	426907
2008-11-25	7.52	7.66	7.33	7.66	313015
2008-11-26	7.58	7.90	7.54	7.90	377970
2008-11-28	7.87	8.06	7.76	8.03	82264
2008-12-01	7.94	7.98	7.52	7.52	250734
2008-12-02	7.67	7.85	7.40	7.83	212684
2008-12-03	7.73	7.97	7.68	7.85	571148
2008-12-04	7.79	8.05	7.69	7.82	262540
2008-12-05	7.73	8.04	7.61	8.04	252637
2008-12-08	8.19	8.26	7.93	8.16	263511
2008-12-09	8.09	8.33	8.00	8.03	222125
2008-12-10	8.09	8.33	8.04	8.28	181958
2008-12-11	8.21	8.34	7.92	8.01	242767
2008-12-12	7.97	8.24	7.90	8.24	247822
2008-12-15	8.31	8.31	7.99	8.18	249459
2008-12-16	8.21	8.44	8.17	8.44	501450
2008-12-17	8.46	8.75	8.31	8.67	431518
2008-12-18	8.74	8.74	8.47	8.51	444027
2008-12-19	8.62	8.75	8.52	8.52	624305
2008-12-22	8.57	8.69	8.41	8.69	303781
2008-12-23	8.69	8.75	8.50	8.55	202144
2008-12-24	8.60	8.65	8.49	8.61	46507
2008-12-26	8.65	8.72	8.50	8.67	293748
2008-12-29	8.62	8.70	8.29	8.36	673751
2008-12-30	8.42	8.44	8.23	8.39	493944
2008-12-31	8.46	8.69	8.31	8.65	359947
2009-01-02	8.52	8.94	8.50	8.83	562017
2009-01-05	8.83	8.99	8.68	8.80	539312
2009-01-06	8.85	8.87	8.57	8.63	410981
2009-01-07	8.48	8.58	8.41	8.49	357496
2009-01-08	8.43	8.57	8.29	8.52	422813
2009-01-09	8.48	8.54	8.21	8.25	377112
2009-01-12	8.25	8.41	8.19	8.20	416147
2009-01-13	8.17	8.40	8.17	8.31	270985
2009-01-14	8.21	8.31	8.03	8.06	256897
2009-01-15	7.97	8.21	7.90	8.08	465277
2009-01-16	8.15	8.17	7.85	8.02	357965
2009-01-20	7.94	8.21	7.88	8.02	610779
2009-01-21	8.15	8.48	8.09	8.48	407232
2009-01-22	8.46	8.46	8.12	8.19	238021
2009-01-23	7.96	8.17	7.94	7.99	194999
2009-01-26	8.00	8.43	7.97	8.35	318806
2009-01-27	8.38	8.50	8.23	8.43	287596
2009-01-28	8.50	8.50	8.41	8.50	175542
2009-01-29	8.44	8.46	8.14	8.16	193263
2009-01-30	8.25	8.35	8.01	8.13	217031
2009-02-02	8.07	8.49	7.96	8.45	352471
2009-02-03	8.54	8.59	8.35	8.51	327363
2009-02-04	8.51	8.65	8.21	8.34	179943
2009-02-05	8.23	8.51	8.23	8.36	322011
2009-02-06	8.31	8.70	8.31	8.68	324436
2009-02-09	8.75	8.75	8.40	8.59	387129
2009-02-10	8.56	8.65	8.29	8.32	312553
2009-02-11	8.34	8.45	8.00	8.05	1494686
2009-02-12	7.92	8.21	7.33	8.06	1467903
2009-02-13	8.09	8.13	7.77	7.83	466578
2009-02-17	7.47	7.59	7.20	7.40	771563
2009-02-18	7.21	7.38	7.08	7.27	310685
2009-02-19	7.34	7.42	7.03	7.04	304083
2009-02-20	7.00	7.09	6.86	7.06	390240
2009-02-23	7.09	7.12	6.84	6.90	262455
2009-02-24	7.00	7.13	6.84	7.11	327429
2009-02-25	7.03	7.04	6.80	6.87	238756
2009-02-26	6.90	6.90	6.62	6.80	314645
2009-02-27	6.66	7.02	6.62	6.86	376351
2009-03-02	6.77	7.01	6.77	6.89	906034
2009-03-03	6.99	6.99	6.67	6.71	707123
2009-03-04	6.72	6.85	6.61	6.77	613881
2009-03-05	6.60	6.75	6.50	6.71	568777
2009-03-06	6.75	6.76	6.37	6.61	297510
2009-03-09	6.52	6.57	6.21	6.24	314644
2009-03-10	6.12	6.40	6.12	6.40	394119
2009-03-11	6.41	6.48	6.27	6.33	218415
2009-03-12	6.28	6.66	6.08	6.62	249441
2009-03-13	6.64	6.74	6.46	6.70	213514
2009-03-16	6.75	6.78	6.52	6.56	240559
2009-03-17	6.52	6.75	6.47	6.65	376145
2009-03-18	6.60	6.89	6.56	6.88	454618
2009-03-19	6.98	6.98	6.65	6.81	224459
2009-03-20	6.84	6.88	6.75	6.85	372768
2009-03-23	6.96	7.19	6.74	7.19	244611
2009-03-24	7.10	7.13	6.94	7.00	218003
2009-03-25	7.05	7.18	6.90	7.01	436249
2009-03-26	7.02	7.19	7.01	7.19	207819
2009-03-27	7.08	7.14	6.90	7.05	276136
2009-03-30	6.88	7.00	6.82	6.97	186200
2009-03-31	7.06	7.12	6.92	6.97	141686
2009-04-01	6.85	7.13	6.75	7.07	268876
2009-04-02	7.18	7.36	7.15	7.28	282149
2009-04-03	7.25	7.34	7.22	7.33	104979
2009-04-06	7.17	7.28	7.03	7.18	164885
2009-04-07	7.06	7.21	7.06	7.11	149308
2009-04-08	7.14	7.24	7.05	7.17	92204
2009-04-09	7.28	7.45	7.17	7.37	162847
2009-04-13	7.28	7.37	7.07	7.16	156907
2009-04-14	7.04	7.09	6.92	7.00	320092
2009-04-15	6.97	7.31	6.96	7.31	265119
2009-04-16	7.36	7.50	7.25	7.48	175471
2009-04-17	7.50	7.50	7.33	7.35	139553
2009-04-20	7.19	7.35	7.06	7.18	142951
2009-04-21	7.13	7.34	7.13	7.33	161681
2009-04-22	7.22	7.44	7.20	7.26	174621
2009-04-23	7.25	7.33	7.13	7.23	247802
2009-04-24	7.28	7.46	7.21	7.37	229500
2009-04-27	7.31	7.52	7.25	7.50	310830
2009-04-28	7.44	7.57	7.32	7.49	273000
2009-04-29	7.53	7.75	7.48	7.59	370282
2009-04-30	7.29	8.12	7.29	7.86	495513
2009-05-01	7.82	8.09	7.76	7.90	271035
2009-05-04	7.95	7.99	7.68	7.70	260509
2009-05-05	7.67	7.69	7.50	7.51	168936
2009-05-06	7.66	7.66	7.41	7.65	204267
2009-05-07	7.71	7.71	7.29	7.36	739168
2009-05-08	7.50	7.61	7.28	7.55	190697
2009-05-11	7.39	7.55	7.28	7.47	154880
2009-05-12	7.48	7.51	7.30	7.47	118619
2009-05-13	7.33	7.38	7.16	7.18	101592
2009-05-14	7.22	7.43	7.18	7.32	189243
2009-05-15	7.27	7.34	7.16	7.20	181423
2009-05-18	7.26	7.46	7.20	7.40	116202
2009-05-19	7.35	7.48	7.22	7.35	100581
2009-05-20	7.38	7.42	7.24	7.25	173900
2009-05-21	7.15	7.17	6.90	7.00	280468
2009-05-22	7.02	7.06	6.88	7.00	118897
2009-05-26	6.95	7.34	6.95	7.22	267101
2009-05-27	7.15	7.28	7.02	7.21	243912
2009-05-28	7.22	7.26	6.97	7.09	275044
2009-05-29	7.09	7.23	6.98	7.23	233787
2009-06-01	7.34	7.40	7.18	7.22	277919
2009-06-02	7.16	7.30	7.12	7.15	235793
2009-06-03	7.11	7.19	7.02	7.18	96237
2009-06-04	7.21	7.34	7.11	7.34	125341
2009-06-05	7.35	7.40	7.15	7.21	104399
2009-06-08	7.17	7.38	7.04	7.26	349483
2009-06-09	7.26	7.28	7.07	7.09	86901
2009-06-10	7.11	7.21	7.00	7.17	290198
2009-06-11	7.21	7.30	7.13	7.26	231553
2009-06-12	7.23	7.23	7.02	7.17	167853
2009-06-15	7.10	7.17	6.97	7.14	203715
2009-06-16	7.20	7.20	6.97	7.05	127792
2009-06-17	7.06	7.20	7.06	7.13	108768
2009-06-18	7.09	7.20	7.04	7.19	83578
2009-06-19	7.14	7.31	7.14	7.29	324843
2009-06-22	7.26	7.31	7.04	7.09	381770
2009-06-23	7.12	7.22	7.10	7.10	154130
2009-06-24	7.16	7.18	7.03	7.07	101969
2009-06-25	7.01	7.18	6.97	7.17	138058
2009-06-26	7.11	7.21	7.11	7.18	409372
2009-06-29	7.21	7.25	7.02	7.20	146707
2009-06-30	7.20	7.23	7.12	7.12	207028
2009-07-01	7.18	7.28	7.10	7.13	202059
2009-07-02	7.12	7.12	6.93	6.93	167288
2009-07-06	6.89	6.91	6.69	6.78	523720
2009-07-07	6.77	6.86	6.73	6.76	189607
2009-07-08	6.77	6.89	6.74	6.82	246713
2009-07-09	6.84	6.86	6.59	6.70	124178
2009-07-10	6.64	6.83	6.60	6.81	421261
2009-07-13	6.82	6.98	6.73	6.98	162850
2009-07-14	6.96	6.99	6.85	6.92	52100
2009-07-15	6.99	7.16	6.89	7.15	192413
2009-07-16	7.09	7.22	7.08	7.11	138708
2009-07-17	7.10	7.24	7.06	7.13	192813
2009-07-20	7.14	7.24	7.08	7.10	277612
2009-07-21	7.12	7.25	7.07	7.25	230175
2009-07-22	7.21	7.25	7.16	7.23	83058
2009-07-23	7.19	7.39	7.16	7.35	148083
2009-07-24	7.27	7.40	7.22	7.39	95562
2009-07-27	7.39	7.39	7.18	7.31	119114
2009-07-28	7.30	7.40	7.17	7.38	139154
2009-07-29	7.20	7.24	6.69	6.99	641372
2009-07-30	7.05	7.08	6.68	6.74	695260
2009-07-31	6.69	6.76	6.52	6.54	641899
2009-08-03	6.64	6.64	6.40	6.50	566499
2009-08-04	6.49	6.59	6.34	6.39	355302
2009-08-05	6.51	6.60	6.38	6.47	356041
2009-08-06	6.52	6.52	6.39	6.40	204138
2009-08-07	6.51	6.63	6.47	6.57	199253
2009-08-10	6.51	6.61	6.48	6.56	192195
2009-08-11	6.56	6.61	6.49	6.49	321303
2009-08-12	6.48	6.85	6.45	6.76	554536
2009-08-13	6.82	6.88	6.67	6.85	309551
2009-08-14	6.71	6.85	6.66	6.83	430144
2009-08-17	6.75	7.04	6.75	6.94	291671
2009-08-18	6.99	7.05	6.92	6.95	247911
2009-08-19	6.88	7.08	6.88	7.06	126970
2009-08-20	7.02	7.04	6.88	7.04	148475
2009-08-21	7.09	7.28	7.06	7.28	358365
2009-08-24	7.31	7.37	7.26	7.29	138853
2009-08-25	7.30	7.32	7.23	7.26	245693
2009-08-26	7.26	7.28	7.22	7.28	65993
2009-08-27	7.28	7.28	7.16	7.27	146535
2009-08-28	7.26	7.30	7.16	7.21	125804
2009-08-31	7.17	7.30	7.09	7.16	315886
2009-09-01	7.15	7.30	7.09	7.10	132464
2009-09-02	7.10	7.17	7.02	7.03	74338
2009-09-03	7.06	7.06	6.97	7.05	103044
2009-09-04	7.06	7.15	6.98	7.13	114292
2009-09-08	7.15	7.19	6.98	7.03	118739
2009-09-09	6.93	7.13	6.93	7.01	136169
2009-09-10	6.99	7.14	6.98	7.14	175973
2009-09-11	7.13	7.19	7.07	7.15	75592
2009-09-14	7.04	7.24	7.04	7.23	79688
2009-09-15	7.15	7.23	7.09	7.13	130176
2009-09-16	7.13	7.20	7.10	7.15	99525
2009-09-17	7.10	7.18	7.07	7.14	116444
2009-09-18	7.15	7.15	7.02	7.09	223517
2009-09-21	7.08	7.30	7.08	7.21	253812
2009-09-22	7.24	7.32	7.19	7.30	278498
2009-09-23	7.35	7.35	7.21	7.22	284581
2009-09-24	7.27	7.33	7.13	7.19	197096
2009-09-25	7.19	7.26	7.15	7.20	293856
2009-09-28	7.21	7.38	7.08	7.32	230830
2009-09-29	7.34	7.35	7.25	7.29	124035
2009-09-30	7.33	7.51	7.16	7.46	358606
2009-10-01	7.44	7.44	7.28	7.28	145115
2009-10-02	7.20	7.36	7.18	7.27	459852
2009-10-05	7.28	7.44	7.22	7.24	227684
2009-10-06	7.28	7.59	7.27	7.58	231525
2009-10-07	7.57	7.62	7.48	7.59	132421
2009-10-08	7.66	7.76	7.53	7.63	196622
2009-10-09	7.65	7.70	7.61	7.66	65698
2009-10-12	7.63	7.69	7.56	7.58	71539
2009-10-13	7.55	7.65	7.52	7.58	63584
2009-10-14	7.63	7.67	7.54	7.66	83831
2009-10-15	7.59	7.66	7.26	7.57	118470
2009-10-16	7.54	7.62	7.48	7.51	109395
2009-10-19	7.56	7.58	7.35	7.57	56498
2009-10-20	7.56	7.59	7.40	7.46	42029
2009-10-21	7.48	7.70	7.42	7.50	188289
2009-10-22	7.47	7.72	7.23	7.70	130507
2009-10-23	7.70	7.70	7.46	7.49	238241
2009-10-26	7.47	7.62	7.32	7.38	104937
2009-10-27	7.32	7.49	7.27	7.31	129415
2009-10-28	7.31	7.39	7.14	7.14	141249
2009-10-29	7.19	7.32	6.76	7.21	397187
2009-10-30	7.12	7.16	6.97	7.04	256987
2009-11-02	7.05	7.10	6.91	7.08	222598
2009-11-03	7.01	7.09	6.97	7.05	202674
2009-11-04	7.11	7.13	6.95	7.02	133678
2009-11-05	7.06	7.20	7.02	7.18	109796
2009-11-06	7.07	7.18	7.07	7.14	52960
2009-11-09	7.24	7.24	7.10	7.14	75288
2009-11-10	7.09	7.18	7.04	7.12	126977
2009-11-11	7.20	7.22	7.06	7.18	264961
2009-11-12	7.19	7.21	7.05	7.10	151695
2009-11-13	7.14	7.24	7.07	7.24	292918
2009-11-16	7.25	7.25	7.09	7.16	396507
2009-11-17	7.12	7.25	7.10	7.25	68911
2009-11-18	7.24	7.25	7.16	7.22	58021
2009-11-19	7.14	7.14	7.03	7.06	82162
2009-11-20	7.04	7.07	6.96	7.04	88273
2009-11-23	7.10	7.15	6.96	7.14	86476
2009-11-24	7.13	7.13	7.01	7.06	74424
2009-11-25	7.11	7.14	7.02	7.05	137341
2009-11-27	6.85	7.04	6.85	6.87	60947
2009-11-30	6.84	6.91	6.70	6.88	192665
2009-12-01	6.96	7.12	6.96	6.96	223753
2009-12-02	6.95	7.12	6.90	6.93	116256
2009-12-03	6.97	7.00	6.69	6.71	197243
2009-12-04	6.86	7.25	6.80	7.21	489074
2009-12-07	7.19	7.34	7.00	7.29	247807
2009-12-08	7.21	7.35	7.18	7.19	187439
2009-12-09	7.19	7.22	7.06	7.14	122042
2009-12-10	7.15	7.16	6.92	6.98	86446
2009-12-11	6.98	6.99	6.88	6.89	97880
2009-12-14	6.91	6.99	6.87	6.89	97968
2009-12-15	6.89	6.98	6.70	6.91	129750
2009-12-16	6.98	6.98	6.85	6.89	114161
2009-12-17	6.83	6.90	6.81	6.86	113580
2009-12-18	6.96	7.01	6.80	7.01	303307
2009-12-21	7.00	7.15	7.00	7.15	211537
2009-12-22	7.14	7.32	7.09	7.29	279370
2009-12-23	7.34	7.46	7.26	7.43	166243
2009-12-24	7.43	7.57	7.42	7.50	86983
2009-12-28	7.55	7.55	7.43	7.51	118141
2009-12-29	7.52	7.58	7.50	7.55	56616
2009-12-30	7.54	7.64	7.50	7.64	91178
2009-12-31	7.60	7.74	7.50	7.70	387198
2010-01-04	7.75	7.84	7.56	7.62	547563
2010-01-05	7.63	7.70	7.43	7.55	190653
2010-01-06	7.52	7.59	7.38	7.40	247672
2010-01-07	7.42	7.53	7.35	7.50	216767
2010-01-08	7.46	7.52	7.42	7.52	99160
2010-01-11	7.53	7.53	7.50	7.52	117241
2010-01-12	7.45	7.52	7.45	7.50	80432
2010-01-13	7.53	7.54	7.47	7.52	115936
2010-01-14	7.52	7.53	7.49	7.52	86769
2010-01-15	7.55	7.55	7.49	7.52	173673
2010-01-19	7.51	7.55	7.46	7.55	115554
2010-01-20	7.48	7.53	7.44	7.49	244848
2010-01-21	7.48	7.53	7.48	7.49	375124
2010-01-22	7.41	7.54	7.41	7.50	168756
2010-01-25	7.51	7.51	7.46	7.49	161016
2010-01-26	7.45	7.47	7.30	7.31	81491
2010-01-27	7.26	7.41	7.25	7.38	92522
2010-01-28	7.39	7.44	7.18	7.29	133106
2010-01-29	7.30	7.38	7.22	7.25	105284
2010-02-01	7.26	7.38	7.19	7.22	134553
2010-02-02	7.20	7.28	7.08	7.18	139831
2010-02-03	7.13	7.20	7.07	7.11	83452
2010-02-04	7.07	7.11	6.95	7.03	208480
2010-02-05	7.02	7.05	6.95	7.03	72609
2010-02-08	7.01	7.04	6.92	6.94	74380
2010-02-09	6.99	7.00	6.91	6.97	188024
2010-02-10	6.93	6.95	6.81	6.84	96419
2010-02-11	6.81	6.95	6.78	6.95	83735
2010-02-12	6.89	6.93	6.72	6.89	93966
2010-02-16	6.69	6.69	6.09	6.19	909014
2010-02-17	6.18	6.28	6.10	6.27	233108
2010-02-18	6.26	6.40	6.23	6.39	183463
2010-02-19	6.39	6.54	6.33	6.52	199361
2010-02-22	6.52	6.55	6.36	6.43	469519
2010-02-23	6.44	6.45	6.22	6.23	461760
2010-02-24	6.23	6.28	6.13	6.22	190020
2010-02-25	6.14	6.30	6.10	6.28	128482
2010-02-26	6.27	6.27	6.15	6.23	133267
2010-03-01	6.24	6.38	6.23	6.38	157976
2010-03-02	6.37	6.41	6.30	6.35	93664
2010-03-03	6.34	6.45	6.25	6.26	185344
2010-03-04	6.28	6.32	6.22	6.27	67754
2010-03-05	6.28	6.40	6.23	6.39	167977
2010-03-08	6.40	6.40	6.31	6.40	108415
2010-03-09	6.35	6.43	6.30	6.39	73241
2010-03-10	6.37	6.42	6.31	6.42	315145
2010-03-11	6.41	6.51	6.37	6.51	78294
2010-03-12	6.51	6.60	6.45	6.59	89300
2010-03-15	6.60	6.69	6.53	6.64	67201
2010-03-16	6.64	6.64	6.51	6.55	80414
2010-03-17	6.54	6.58	6.46	6.53	68851
2010-03-18	6.51	6.57	6.47	6.51	71421
2010-03-19	6.55	6.60	6.40	6.59	227332
2010-03-22	6.54	6.67	6.53	6.65	92827
2010-03-23	6.64	6.69	6.53	6.55	127643
2010-03-24	6.51	6.58	6.48	6.48	139585
2010-03-25	6.50	6.52	6.47	6.51	352651
2010-03-26	6.55	6.58	6.51	6.57	110818
2010-03-29	6.56	6.61	6.45	6.59	86371
2010-03-30	6.59	6.63	6.58	6.63	47043
2010-03-31	6.59	6.64	6.53	6.57	98096
2010-04-01	6.58	6.65	6.49	6.59	264906
2010-04-05	6.59	6.71	6.57	6.71	59111
2010-04-06	6.67	6.73	6.60	6.63	119124
2010-04-07	6.60	6.66	6.54	6.66	189156
2010-04-08	6.65	6.65	6.57	6.61	58804
2010-04-09	6.59	6.63	6.55	6.61	127197
2010-04-12	6.61	6.63	6.58	6.60	94302
2010-04-13	6.57	6.63	6.56	6.59	107555
2010-04-14	6.65	6.67	6.59	6.67	98751
2010-04-15	6.65	6.79	6.54	6.75	110263
2010-04-16	6.77	6.88	6.65	6.83	135110
2010-04-19	6.79	6.86	6.78	6.80	79555
2010-04-20	6.80	6.88	6.76	6.85	56926
2010-04-21	6.83	6.94	6.77	6.94	71453
2010-04-22	6.87	7.04	6.79	7.03	125061
2010-04-23	7.05	7.05	6.89	7.03	79792
2010-04-26	7.05	7.11	7.04	7.09	84617
2010-04-27	7.09	7.14	7.05	7.11	191918
2010-04-28	7.10	7.13	7.07	7.12	72991
2010-04-29	7.11	7.15	7.05	7.15	118610
2010-04-30	7.13	7.20	7.01	7.01	158117
2010-05-03	7.24	7.53	7.21	7.26	426201
2010-05-04	7.22	7.24	7.03	7.14	195472
2010-05-05	7.01	7.01	6.38	6.65	894149
2010-05-06	6.60	6.65	6.38	6.55	295214
2010-05-07	6.48	6.59	6.39	6.41	386822
2010-05-10	6.54	6.58	6.47	6.56	233351
2010-05-11	6.48	6.66	6.47	6.60	223012
2010-05-12	6.60	6.75	6.57	6.72	674408
2010-05-13	6.70	6.78	6.59	6.75	193879
2010-05-14	6.69	6.73	6.64	6.72	196235
2010-05-17	6.73	7.00	6.71	6.84	327877
2010-05-18	6.92	6.92	6.66	6.67	286722
2010-05-19	6.63	6.75	6.59	6.67	187273
2010-05-20	6.55	6.67	6.45	6.46	208742
2010-05-21	6.39	6.56	6.39	6.45	233792
2010-05-24	6.47	6.57	6.37	6.44	148203
2010-05-25	6.32	6.47	6.27	6.44	122795
2010-05-26	6.46	6.62	6.40	6.56	174144
2010-05-27	6.68	6.68	6.54	6.66	83896
2010-05-28	6.63	6.66	6.56	6.60	71247
2010-06-01	6.54	6.75	6.51	6.51	206458
2010-06-02	6.55	6.67	6.46	6.58	227475
2010-06-03	6.56	6.89	6.56	6.86	179117
2010-06-04	6.69	6.76	6.53	6.53	211170
2010-06-07	6.57	6.74	6.45	6.47	229970
2010-06-08	6.48	6.62	6.42	6.57	260799
2010-06-09	6.63	6.76	6.48	6.54	183305
2010-06-10	6.64	6.74	6.56	6.72	151748
2010-06-11	6.63	6.78	6.63	6.78	81876
2010-06-14	6.85	6.85	6.55	6.57	138342
2010-06-15	6.64	6.82	6.61	6.82	213181
2010-06-16	6.75	6.82	6.73	6.73	81000
2010-06-17	6.75	6.79	6.67	6.72	78298
2010-06-18	6.76	6.78	6.68	6.72	179547
2010-06-21	6.81	6.81	6.60	6.66	82012
2010-06-22	6.67	6.73	6.53	6.53	77330
2010-06-23	6.50	6.58	6.50	6.55	51872
2010-06-24	6.50	6.64	6.50	6.55	82622
2010-06-25	6.59	6.95	6.55	6.79	857185
2010-06-28	6.78	6.78	6.59	6.60	106309
2010-06-29	6.50	6.61	6.38	6.43	157693
2010-06-30	6.45	6.50	6.35	6.36	164040
2010-07-01	6.37	6.37	6.13	6.23	1821636
2010-07-02	6.28	6.30	6.13	6.18	157108
2010-07-06	6.28	6.29	6.11	6.20	180537
2010-07-07	6.20	6.36	6.20	6.35	199849
2010-07-08	6.42	6.49	6.38	6.49	108780
2010-07-09	6.47	6.56	6.47	6.52	182460
2010-07-12	6.49	6.59	6.44	6.49	145603
2010-07-13	6.58	6.69	6.56	6.68	166571
2010-07-14	6.64	6.71	6.48	6.49	191407
2010-07-15	6.51	6.61	6.35	6.41	192602
2010-07-16	6.35	6.40	6.17	6.17	244750
2010-07-19	6.20	6.32	6.19	6.27	180330
2010-07-20	6.20	6.36	6.19	6.35	131203
2010-07-21	6.40	6.40	6.20	6.21	139795
2010-07-22	6.30	6.45	6.26	6.44	241982
2010-07-23	6.40	6.57	6.39	6.52	240907
2010-07-26	6.52	6.61	6.34	6.35	346892
2010-07-27	6.41	6.69	6.41	6.63	326865
2010-07-28	6.60	6.74	6.53	6.72	168052
2010-07-29	6.78	6.78	6.50	6.52	203670
2010-07-30	6.43	6.63	6.43	6.59	342535
2010-08-02	6.65	6.65	6.41	6.49	248805
2010-08-03	6.45	6.58	6.39	6.49	133348
2010-08-04	6.51	6.52	6.35	6.40	118530
2010-08-05	6.34	6.41	6.31	6.36	63846
2010-08-06	6.25	6.32	6.11	6.18	151062
2010-08-09	6.19	6.23	6.11	6.23	146606
2010-08-10	6.15	6.27	6.02	6.04	151734
2010-08-11	5.97	5.99	5.75	5.78	252324
2010-08-12	5.79	5.87	5.69	5.69	230060
2010-08-13	5.75	5.94	5.69	5.69	301450
2010-08-16	5.60	5.81	5.60	5.81	147092
2010-08-17	5.85	6.00	5.85	5.96	197314
2010-08-18	5.97	6.00	5.87	5.87	185512
2010-08-19	5.87	5.92	5.64	5.72	166597
2010-08-20	5.68	5.76	5.56	5.73	257240
2010-08-23	5.77	5.90	5.70	5.70	190705
2010-08-24	5.65	5.66	5.42	5.42	229342
2010-08-25	5.37	5.80	5.35	5.80	203765
2010-08-26	5.80	6.08	5.80	6.01	367204
2010-08-27	6.08	6.10	5.91	6.10	120997
2010-08-30	6.06	6.08	5.97	6.01	148133
2010-08-31	5.99	6.03	5.84	5.93	144550
2010-09-01	5.98	6.07	5.92	6.04	143072
2010-09-02	6.06	6.06	5.90	5.90	178109
2010-09-03	6.02	6.07	5.92	6.04	187112
2010-09-07	6.04	6.04	5.82	5.87	99584
2010-09-08	5.87	6.00	5.85	5.99	96263
2010-09-09	6.03	6.05	5.91	5.93	67413
2010-09-10	5.93	6.03	5.88	5.89	95543
2010-09-13	5.92	6.10	5.92	6.08	137045
2010-09-14	6.04	6.10	5.95	6.05	87398
2010-09-15	6.05	6.37	5.95	6.35	169556
2010-09-16	6.33	6.36	6.13	6.14	69902
2010-09-17	6.15	6.27	6.06	6.16	189236
2010-09-20	6.18	6.19	5.97	6.09	289073
2010-09-21	5.47	5.56	5.20	5.49	1186403
2010-09-22	5.49	5.52	5.32	5.41	12368884
2010-09-23	5.40	5.58	5.40	5.58	978860
2010-09-24	5.65	5.80	5.63	5.80	1111106
2010-09-27	5.80	5.80	5.72	5.79	531889
2010-09-28	5.80	5.92	5.76	5.89	2088673
2010-09-29	5.86	5.95	5.83	5.92	610181
2010-09-30	5.96	5.98	5.84	5.93	746218
2010-10-01	5.93	6.02	5.85	6.00	461365
2010-10-04	5.97	6.03	5.84	5.84	1550715
2010-10-05	5.91	5.99	5.84	5.96	239734
2010-10-06	5.94	6.12	5.91	6.11	367267
2010-10-07	6.16	6.16	6.07	6.09	191959
2010-10-08	6.08	6.14	5.99	6.10	186408
2010-10-11	6.09	6.14	6.05	6.10	695792
2010-10-12	6.07	6.07	5.97	5.98	198781
2010-10-13	5.99	6.04	5.96	6.01	404712
2010-10-14	6.01	6.01	5.90	5.94	171087
2010-10-15	6.00	6.02	5.91	5.95	246125
2010-10-18	5.96	6.01	5.92	6.00	314958
2010-10-19	5.91	5.99	5.85	5.88	331574
2010-10-20	5.92	5.97	5.89	5.92	120995
2010-10-21	5.94	5.97	5.75	5.77	747150
2010-10-22	5.78	5.81	5.61	5.65	307508
2010-10-25	5.70	5.70	5.33	5.37	506560
2010-10-26	5.33	5.42	5.33	5.36	928336
2010-10-27	5.35	5.36	5.22	5.27	663265
2010-10-28	5.37	5.85	5.37	5.78	1226612
2010-10-29	5.75	6.00	5.75	5.92	764581
2010-11-01	5.95	6.12	5.91	6.11	550961
2010-11-02	6.15	6.26	6.11	6.25	852091
2010-11-03	6.25	6.25	6.02	6.08	321212
2010-11-04	6.18	6.25	6.10	6.25	612925
2010-11-05	6.24	6.39	6.20	6.34	392090
2010-11-08	6.33	6.40	6.27	6.35	352815
2010-11-09	6.35	6.37	6.28	6.30	455325
2010-11-10	6.34	6.40	6.30	6.40	330916
2010-11-11	6.34	6.40	6.34	6.36	113013
2010-11-12	6.29	6.31	6.18	6.25	162514
2010-11-15	6.27	6.50	6.24	6.47	518840
2010-11-16	6.40	6.44	6.31	6.40	498206
2010-11-17	6.40	6.49	6.29	6.32	263443
2010-11-18	6.41	6.46	6.37	6.40	310537
2010-11-19	6.37	6.37	6.30	6.33	294737
2010-11-22	6.28	6.32	6.19	6.27	268779
2010-11-23	6.15	6.26	6.15	6.21	219544
2010-11-24	6.28	6.40	6.19	6.26	169538
2010-11-26	6.20	6.26	6.19	6.21	41560
2010-11-29	6.16	6.22	6.04	6.17	131695
2010-11-30	6.11	6.12	5.98	6.02	250523
2010-12-01	6.13	6.18	6.08	6.10	189230
2010-12-02	6.09	6.26	6.00	6.25	417006
2010-12-03	6.21	6.30	6.18	6.27	234147
2010-12-06	6.25	6.28	6.24	6.28	224827
2010-12-07	6.34	6.39	6.29	6.33	185492
2010-12-08	6.34	6.46	6.33	6.39	362174
2010-12-09	6.45	6.46	6.36	6.41	226002
2010-12-10	6.45	6.49	6.41	6.46	136757
2010-12-13	6.46	6.47	6.41	6.42	302459
2010-12-14	6.44	6.47	6.39	6.40	254997
2010-12-15	6.38	6.49	6.33	6.39	540778
2010-12-16	6.39	6.39	6.11	6.12	277923
2010-12-17	6.11	6.27	6.09	6.13	900925
2010-12-20	6.17	6.25	6.11	6.21	622373
2010-12-21	6.22	6.33	6.10	6.29	277675
2010-12-22	6.28	6.30	6.06	6.08	132473
2010-12-23	6.07	6.11	5.99	6.01	138655
2010-12-27	6.00	6.04	5.90	6.03	203888
2010-12-28	6.03	6.06	5.97	5.97	273513
2010-12-29	5.99	6.02	5.99	5.99	259666
2010-12-30	6.00	6.09	5.97	6.08	639532
2010-12-31	6.07	6.29	6.07	6.24	394917
2011-01-03	6.30	6.36	6.20	6.33	336223
2011-01-04	6.33	6.33	6.17	6.32	696082
2011-01-05	6.29	6.38	6.23	6.37	637749
2011-01-06	6.36	6.65	6.30	6.65	578765
2011-01-07	6.64	6.70	6.55	6.70	450618
2011-01-10	6.65	6.75	6.62	6.74	375677
2011-01-11	6.75	6.75	6.67	6.71	498200
2011-01-12	6.71	6.75	6.68	6.71	296218
2011-01-13	6.66	6.74	6.58	6.69	398451
2011-01-14	6.67	6.75	6.67	6.72	210785
2011-01-18	6.67	6.74	6.59	6.68	637027
2011-01-19	6.65	6.70	6.60	6.65	659297
2011-01-20	6.60	6.70	6.60	6.65	511376
2011-01-21	6.67	6.92	6.55	6.91	1135195
2011-01-24	6.93	7.12	6.84	7.11	786009
2011-01-25	7.08	7.17	7.01	7.16	415239
2011-01-26	7.19	7.30	7.10	7.21	203874
2011-01-27	7.21	7.21	7.10	7.18	203036
2011-01-28	7.16	7.21	6.94	6.95	214090
2011-01-31	6.99	7.07	6.85	6.97	616899
2011-02-01	6.98	7.08	6.93	7.06	109509
2011-02-02	7.07	7.11	7.00	7.06	111921
2011-02-03	7.07	7.09	6.90	7.00	315923
2011-02-04	6.97	7.03	6.94	7.02	164519
2011-02-07	7.00	7.09	6.96	7.02	96520
2011-02-08	7.03	7.04	6.94	7.04	201833
2011-02-09	6.99	7.01	6.95	6.95	136749
2011-02-10	6.90	7.01	6.89	6.94	240692
2011-02-11	6.90	7.00	6.90	7.00	236277
2011-02-14	6.98	7.08	6.92	7.04	159543
2011-02-15	7.03	7.12	6.97	7.12	215399
2011-02-16	7.00	7.03	6.87	6.95	390071
2011-02-17	6.94	7.14	6.86	7.09	403672
2011-02-18	7.07	7.09	6.97	7.07	288639
2011-02-22	6.99	7.02	6.84	6.98	315030
2011-02-23	6.98	7.00	6.84	6.92	451169
2011-02-24	6.94	7.02	6.80	6.97	525274
2011-02-25	6.95	7.10	6.95	7.07	203110
2011-02-28	7.08	7.09	6.93	7.08	1083608
2011-03-01	7.09	7.22	7.00	7.01	301987
2011-03-02	6.97	7.00	6.92	6.95	561763
2011-03-03	7.02	7.07	6.97	7.03	226742
2011-03-04	7.06	7.06	6.93	6.95	3267654
2011-03-07	6.97	7.00	6.83	6.93	345270
2011-03-08	6.90	7.19	6.90	7.14	219922
2011-03-09	7.16	7.23	7.07	7.21	486513
2011-03-10	7.12	7.12	7.02	7.07	192867
2011-03-11	7.04	7.09	6.90	7.05	163038
2011-03-14	7.04	7.13	6.99	7.00	117716
2011-03-15	6.84	7.04	6.79	7.00	236092
2011-03-16	6.97	7.01	6.81	6.84	222293
2011-03-17	6.91	6.98	6.88	6.95	208205
2011-03-18	6.99	7.08	6.95	7.08	226626
2011-03-21	7.12	7.20	7.07	7.13	165932
2011-03-22	7.11	7.13	6.98	7.02	123359
2011-03-23	7.04	7.04	6.88	6.98	108112
2011-03-24	7.00	7.01	6.91	6.98	88419
2011-03-25	7.00	7.18	6.90	7.12	257681
2011-03-28	7.13	7.17	7.01	7.10	140227
2011-03-29	7.09	7.15	7.03	7.14	173094
2011-03-30	7.14	7.24	7.12	7.22	117996
2011-03-31	7.20	7.25	7.13	7.21	157153
2011-04-01	7.20	7.25	7.14	7.23	442805
2011-04-04	7.20	7.42	7.17	7.41	562227
2011-04-05	7.37	7.43	7.26	7.29	314254
2011-04-06	7.29	7.39	7.25	7.36	141507
2011-04-07	7.38	7.38	7.21	7.26	94304
2011-04-08	7.27	7.33	7.22	7.22	95135
2011-04-11	7.22	7.25	7.09	7.18	85185
2011-04-12	7.10	7.15	7.04	7.04	89505
2011-04-13	7.05	7.05	6.92	7.00	146374
2011-04-14	6.94	7.10	6.94	7.07	71843
2011-04-15	7.04	7.20	7.04	7.18	144854
2011-04-18	7.08	7.14	7.04	7.07	86051
2011-04-19	7.10	7.14	7.01	7.05	134890
2011-04-20	7.12	7.26	7.11	7.13	126052
2011-04-21	7.23	7.24	7.09	7.13	90109
2011-04-25	7.20	7.20	7.09	7.11	119195
2011-04-26	7.04	7.34	7.00	7.24	160909
2011-04-27	7.23	7.24	7.17	7.19	135535
2011-04-28	7.20	7.29	7.18	7.27	160729
2011-04-29	7.30	7.36	7.26	7.33	182754
2011-05-02	7.31	7.33	7.20	7.24	180680
2011-05-03	7.20	7.26	7.17	7.23	90494
2011-05-04	7.23	7.23	7.09	7.16	92476
2011-05-05	7.08	7.26	7.03	7.08	162036
2011-05-06	7.11	7.15	7.01	7.06	203575
2011-05-09	7.04	7.20	7.02	7.16	40675
2011-05-10	7.21	7.36	7.19	7.35	115893
2011-05-11	7.36	7.39	7.28	7.33	134619
2011-05-12	7.25	7.35	7.16	7.35	87050
2011-05-13	7.33	7.36	7.18	7.24	110229
2011-05-16	7.19	7.36	7.13	7.14	214891
2011-05-17	7.12	7.50	7.12	7.50	227759
2011-05-18	7.49	7.64	7.36	7.62	154027
2011-05-19	7.62	7.65	7.51	7.54	136599
2011-05-20	7.53	7.61	7.50	7.52	267685
2011-05-23	7.39	7.58	7.38	7.52	133248
2011-05-24	7.52	7.57	7.48	7.51	164974
2011-05-25	7.47	7.50	7.41	7.49	196628
2011-05-26	7.45	7.65	7.31	7.59	191810
2011-05-27	7.60	7.70	7.54	7.54	208812
2011-05-31	7.59	7.75	7.59	7.65	607774
2011-06-01	7.65	7.66	7.40	7.42	195463
2011-06-02	7.44	7.55	7.29	7.53	236622
2011-06-03	7.43	7.44	7.33	7.39	151607
2011-06-06	7.37	7.45	7.36	7.38	160151
2011-06-07	7.43	7.53	7.38	7.44	151603
2011-06-08	7.40	7.49	7.36	7.46	89201
2011-06-09	7.46	7.52	7.42	7.43	66834
2011-06-10	7.38	7.43	7.20	7.33	139730
2011-06-13	7.34	7.45	7.28	7.38	133163
2011-06-14	7.43	7.57	7.43	7.53	370502
2011-06-15	7.46	7.52	7.34	7.39	104627
2011-06-16	7.38	7.46	7.30	7.43	153112
2011-06-17	7.45	7.45	7.29	7.33	325131
2011-06-20	7.30	7.38	7.21	7.32	152642
2011-06-21	7.36	7.43	7.35	7.39	147462
2011-06-22	7.34	7.37	7.22	7.25	198284
2011-06-23	7.17	7.38	7.11	7.33	138525
2011-06-24	7.33	7.36	7.20	7.25	765269
2011-06-27	7.26	7.33	7.19	7.23	161161
2011-06-28	7.25	7.43	7.22	7.38	109477
2011-06-29	7.38	7.38	7.24	7.28	110675
2011-06-30	7.32	7.40	7.31	7.36	99982
2011-07-01	7.34	7.50	7.29	7.48	169970
2011-07-05	7.49	7.55	7.46	7.49	147611
2011-07-06	7.48	7.55	7.42	7.50	247260
2011-07-07	7.54	7.73	7.53	7.62	149382
2011-07-08	7.53	7.66	7.53	7.61	110192
2011-07-11	7.55	7.62	7.46	7.49	178887
2011-07-12	7.45	7.56	7.43	7.48	147397
2011-07-13	7.50	7.60	7.46	7.50	232060
2011-07-14	7.52	7.52	7.34	7.37	102934
2011-07-15	7.37	7.49	7.37	7.45	135552
2011-07-18	7.40	7.42	7.28	7.36	93414
2011-07-19	7.39	7.50	7.33	7.50	131645
2011-07-20	7.49	7.50	7.37	7.45	109537
2011-07-21	7.49	7.53	7.34	7.35	185193
2011-07-22	7.36	7.40	7.27	7.31	59403
2011-07-25	7.18	7.40	7.08	7.26	179851
2011-07-26	7.25	7.29	7.17	7.20	142269
2011-07-27	7.35	7.50	7.31	7.37	250199
2011-07-28	7.26	7.47	7.15	7.46	196150
2011-07-29	7.41	7.51	7.34	7.46	95197
2011-08-01	7.51	7.51	7.33	7.46	271059
2011-08-02	7.40	7.52	7.37	7.40	576561
2011-08-03	7.40	7.47	7.25	7.27	1217296
2011-08-04	7.19	7.21	6.90	6.90	417815
2011-08-05	6.96	7.03	6.70	6.89	205165
2011-08-08	6.76	6.92	6.45	6.46	356147
2011-08-09	6.55	6.90	6.27	6.90	400340
2011-08-10	6.69	6.75	6.38	6.41	254453
2011-08-11	6.43	6.56	6.36	6.42	406443
2011-08-12	6.44	6.53	6.34	6.38	448699
2011-08-15	6.44	6.82	6.38	6.80	1116524
2011-08-16	6.71	6.84	6.63	6.72	209561
2011-08-17	6.77	6.86	6.71	6.86	185940
2011-08-18	6.66	6.76	6.56	6.64	369200
2011-08-19	6.54	6.77	6.54	6.63	324980
2011-08-22	6.71	6.78	6.62	6.69	278701
2011-08-23	6.69	6.94	6.66	6.92	208267
2011-08-24	6.93	7.00	6.85	7.00	91104
2011-08-25	7.04	7.10	6.76	6.77	172323
2011-08-26	6.72	6.94	6.65	6.81	126917
2011-08-29	6.88	7.03	6.79	7.03	111137
2011-08-30	6.97	7.03	6.81	6.87	438661
2011-08-31	6.90	6.93	6.79	6.81	210900
2011-09-01	6.80	6.89	6.67	6.72	211566
2011-09-02	6.58	6.73	6.53	6.58	265320
2011-09-06	6.43	6.62	6.40	6.59	232566
2011-09-07	6.70	6.71	6.58	6.63	550877
2011-09-08	6.57	6.66	6.57	6.61	182907
2011-09-09	6.55	6.63	6.50	6.57	280220
2011-09-12	6.45	6.61	6.45	6.58	160346
2011-09-13	6.61	6.69	6.56	6.68	181515
2011-09-14	6.75	6.78	6.63	6.68	192800
2011-09-15	6.76	6.78	6.64	6.70	144376
2011-09-16	6.74	6.87	6.67	6.70	265423
2011-09-19	6.60	6.63	6.51	6.57	130447
2011-09-20	6.59	6.69	6.47	6.48	146929
2011-09-21	6.49	6.57	6.25	6.25	134136
2011-09-22	6.11	6.43	6.11	6.37	422714
2011-09-23	6.38	6.54	6.36	6.44	192468
2011-09-26	6.48	6.62	6.39	6.62	119388
2011-09-27	6.71	6.80	6.63	6.67	186235
2011-09-28	6.64	6.65	6.41	6.41	262906
2011-09-29	6.54	6.63	6.44	6.62	215749
2011-09-30	6.55	6.73	6.51	6.59	187892
2011-10-03	6.54	6.63	6.26	6.26	216587
2011-10-04	6.24	6.44	6.10	6.37	498783
2011-10-05	6.40	6.56	6.28	6.51	228121
2011-10-06	6.51	6.59	6.46	6.56	149554
2011-10-07	6.56	6.58	6.38	6.39	202039
2011-10-10	6.51	6.56	6.46	6.56	254400
2011-10-11	6.50	6.74	6.45	6.72	601092
2011-10-12	6.74	7.07	6.72	7.00	300835
2011-10-13	6.94	7.03	6.86	6.98	141018
2011-10-14	7.03	7.06	6.92	6.99	118510
2011-10-17	6.91	6.96	6.80	6.82	483224
2011-10-18	6.84	6.97	6.75	6.94	196351
2011-10-19	6.92	6.98	6.71	6.74	175846
2011-10-20	6.77	6.79	6.57	6.67	151981
2011-10-21	6.77	6.79	6.62	6.65	190510
2011-10-24	6.65	6.73	6.56	6.68	230860
2011-10-25	6.62	6.67	6.46	6.47	203172
2011-10-26	6.48	6.60	6.37	6.53	243074
2011-10-27	6.68	6.75	6.52	6.72	369918
2011-10-28	6.68	6.73	6.54	6.59	195924
2011-10-31	6.48	6.50	6.32	6.33	236074
2011-11-01	6.13	6.25	6.04	6.07	276910
2011-11-02	6.16	6.24	5.96	6.03	353341
2011-11-03	6.08	6.10	5.91	6.07	265579
2011-11-04	6.02	6.30	5.96	6.26	417370
2011-11-07	6.26	6.33	6.19	6.28	146347
2011-11-08	6.31	6.33	6.16	6.28	160299
2011-11-09	6.12	6.12	5.94	5.95	183040
2011-11-10	6.02	6.03	5.87	5.98	179913
2011-11-11	6.01	6.01	5.85	5.91	181713
2011-11-14	5.90	5.90	5.74	5.78	265574
2011-11-15	5.78	5.99	5.72	5.91	299514
2011-11-16	5.83	5.92	5.81	5.82	138802
2011-11-17	5.80	5.92	5.77	5.82	142015
2011-11-18	5.83	5.89	5.70	5.79	119984
2011-11-21	5.69	5.79	5.64	5.70	115577
2011-11-22	5.69	5.73	5.58	5.64	100346
2011-11-23	5.61	5.62	5.47	5.47	141145
2011-11-25	5.44	5.52	5.27	5.28	59881
2011-11-28	5.83	6.02	5.69	5.99	314936
2011-11-29	6.07	6.07	5.83	5.94	341607
2011-11-30	6.10	6.12	6.00	6.02	382132
2011-12-01	6.01	6.01	5.88	5.94	127294
2011-12-02	6.01	6.06	5.97	6.02	88497
2011-12-05	6.11	6.11	5.98	6.10	186042
2011-12-06	6.10	6.20	6.02	6.14	93028
2011-12-07	6.11	6.11	6.01	6.05	134254
2011-12-08	6.02	6.05	5.90	5.92	166443
2011-12-09	5.95	6.09	5.86	6.01	145890
2011-12-12	5.96	6.03	5.88	6.01	111845
2011-12-13	6.06	6.11	5.83	5.84	153725
2011-12-14	5.74	6.01	5.74	5.99	494553
2011-12-15	6.07	6.07	5.94	6.01	126239
2011-12-16	6.04	6.10	5.87	6.02	216800
2011-12-19	6.05	6.08	5.77	5.79	205498
2011-12-20	5.86	6.03	5.81	6.02	184877
2011-12-21	5.98	6.09	5.94	6.05	160758
2011-12-22	6.09	6.16	6.06	6.09	105845
2011-12-23	6.09	6.19	6.09	6.12	174357
2011-12-27	6.07	6.18	6.01	6.15	50549
2011-12-28	6.11	6.11	6.06	6.07	90012
2011-12-29	6.12	6.16	6.07	6.09	106330
2011-12-30	6.06	6.14	6.04	6.11	99498
2012-01-03	6.21	6.21	6.11	6.12	267554
2012-01-04	6.07	6.11	5.98	6.02	150241
2012-01-05	5.96	6.02	5.82	5.99	92969
2012-01-06	6.00	6.02	5.88	5.96	106241
2012-01-09	6.01	6.02	5.88	5.90	306960
2012-01-10	5.97	6.02	5.87	6.00	794078
2012-01-11	5.96	6.01	5.94	6.00	243348
2012-01-12	6.01	6.05	5.97	6.02	239419
2012-01-13	5.95	6.13	5.93	6.09	177522
2012-01-17	6.12	6.19	6.09	6.13	134553
2012-01-18	6.11	6.12	6.06	6.12	97876
2012-01-19	6.13	6.17	6.03	6.11	119920
2012-01-20	6.09	6.21	6.09	6.16	83755
2012-01-23	6.14	6.17	6.07	6.09	81212
2012-01-24	6.07	6.24	6.06	6.20	122849
2012-01-25	6.18	6.24	6.06	6.12	129843
2012-01-26	6.12	6.20	6.05	6.09	175749
2012-01-27	6.08	6.24	6.06	6.22	66503
2012-01-30	6.17	6.28	6.14	6.23	121532
2012-01-31	6.23	6.31	6.18	6.27	78390
2012-02-01	6.28	6.47	6.27	6.44	121767
2012-02-02	6.45	6.50	6.37	6.49	67266
2012-02-03	6.55	6.65	6.47	6.55	131583
2012-02-06	6.50	6.55	6.48	6.54	43905
2012-02-07	6.49	6.54	6.46	6.50	55272
2012-02-08	6.49	6.55	6.47	6.51	89054
2012-02-09	6.50	6.52	6.46	6.50	119330
2012-02-10	6.47	6.56	6.46	6.56	79138
2012-02-13	6.58	6.70	6.52	6.63	107935
2012-02-14	6.58	6.58	6.47	6.56	71383
2012-02-15	6.58	6.61	6.51	6.57	116185
2012-02-16	6.35	6.72	6.22	6.60	182758
2012-02-17	6.64	6.72	6.54	6.69	93594
2012-02-21	6.69	6.79	6.62	6.71	71075
2012-02-22	6.69	6.72	6.55	6.70	156816
2012-02-23	6.73	6.79	6.66	6.75	101331
2012-02-24	6.77	6.77	6.66	6.76	67927
2012-02-27	6.69	6.69	6.47	6.59	116173
2012-02-28	6.61	6.61	6.48	6.49	175134
2012-02-29	6.53	6.62	6.39	6.50	122988
2012-03-01	6.55	6.73	6.54	6.71	299297
2012-03-02	6.72	6.76	6.48	6.55	209387
2012-03-05	6.55	6.72	6.51	6.61	78453
2012-03-06	6.54	6.58	6.50	6.51	113212
2012-03-07	6.52	6.75	6.50	6.73	178474
2012-03-08	6.75	6.75	6.55	6.63	54873
2012-03-09	6.61	6.75	6.56	6.64	78520
2012-03-12	6.62	6.72	6.59	6.60	32972
2012-03-13	6.64	6.74	6.58	6.73	77775
2012-03-14	6.70	6.70	6.51	6.58	58003
2012-03-15	6.57	6.60	6.50	6.58	80950
2012-03-16	6.60	6.65	6.43	6.65	228022
2012-03-19	6.61	6.73	6.53	6.70	75548
2012-03-20	6.64	6.70	6.61	6.62	70096
2012-03-21	6.65	6.66	6.40	6.43	70094
2012-03-22	6.36	6.51	6.36	6.51	163974
2012-03-23	6.48	6.57	6.46	6.55	125274
2012-03-26	6.58	6.60	6.50	6.56	117234
2012-03-27	6.57	6.60	6.47	6.54	89786
2012-03-28	6.56	6.56	6.44	6.55	58548
2012-03-29	6.51	6.57	6.48	6.52	47120
2012-03-30	6.57	6.57	6.31	6.32	87356
2012-04-02	6.28	6.63	6.24	6.62	135326
2012-04-03	6.58	6.58	6.43	6.47	85177
2012-04-04	6.41	6.42	6.26	6.27	118013
2012-04-05	6.23	6.50	6.23	6.47	67558
2012-04-09	6.36	6.50	6.34	6.40	92797
2012-04-10	6.37	6.42	6.21	6.32	157140
2012-04-11	6.37	6.46	6.29	6.45	103622
2012-04-12	6.42	6.47	6.29	6.30	114426
2012-04-13	6.26	6.27	6.21	6.21	134517
2012-04-16	6.22	6.27	6.11	6.15	863426
2012-04-17	6.16	6.25	6.16	6.23	153616
2012-04-18	6.17	6.17	5.99	6.10	136750
2012-04-19	6.09	6.13	6.03	6.10	137132
2012-04-20	6.17	6.17	6.05	6.09	179628
2012-04-23	6.00	6.06	5.78	5.85	233625
2012-04-24	5.84	5.99	5.84	5.95	140977
2012-04-25	5.95	6.09	5.88	5.95	123302
2012-04-26	5.92	6.01	5.92	5.94	92490
2012-04-27	5.96	6.04	5.92	6.02	268496
2012-04-30	6.04	6.08	5.96	6.07	169054
2012-05-01	6.04	6.17	6.00	6.13	211316
2012-05-02	6.11	6.12	5.96	6.09	228598
2012-05-03	6.07	6.09	5.96	5.99	192468
2012-05-04	5.95	5.99	5.81	5.95	174387
2012-05-07	5.92	5.98	5.86	5.94	74243
2012-05-08	5.92	6.07	5.89	6.05	166440
2012-05-09	5.98	6.14	5.94	6.11	104568
2012-05-10	6.12	6.19	6.10	6.18	111082
2012-05-11	6.15	6.18	6.10	6.18	209572
2012-05-14	6.11	6.24	6.09	6.18	162865
2012-05-15	6.16	6.25	6.15	6.24	121584
2012-05-16	6.24	6.29	6.20	6.26	102374
2012-05-17	6.24	6.25	6.17	6.18	234350
2012-05-18	6.17	6.18	6.02	6.05	177966
2012-05-21	6.04	6.12	6.04	6.09	57940
2012-05-22	6.06	6.07	5.84	5.87	86057
2012-05-23	5.81	5.96	5.73	5.91	185670
2012-05-24	5.90	5.90	5.73	5.81	78067
2012-05-25	5.79	5.80	5.71	5.76	120579
2012-05-29	5.81	5.94	5.77	5.79	144082
2012-05-30	5.73	5.85	5.72	5.77	99713
2012-05-31	5.79	5.81	5.63	5.64	267842
2012-06-01	5.56	5.73	5.56	5.61	206095
2012-06-04	5.64	5.77	5.63	5.75	96680
2012-06-05	5.72	5.85	5.72	5.76	121793
2012-06-06	5.78	5.86	5.74	5.75	155073
2012-06-07	5.82	5.84	5.78	5.81	86374
2012-06-08	5.81	5.94	5.78	5.92	78486
2012-06-11	5.96	5.96	5.65	5.65	104917
2012-06-12	5.66	5.74	5.43	5.47	166015
2012-06-13	5.48	5.61	5.48	5.57	156118
2012-06-14	5.56	5.65	5.56	5.64	57560
2012-06-15	5.63	5.63	5.41	5.53	263833
2012-06-18	5.48	5.56	5.48	5.50	63995
2012-06-19	5.50	5.77	5.50	5.65	90424
2012-06-20	5.62	5.74	5.50	5.64	165289
2012-06-21	5.62	5.66	5.44	5.50	262783
2012-06-22	5.51	5.66	5.49	5.59	234353
2012-06-25	5.52	5.65	5.49	5.56	90066
2012-06-26	5.55	5.88	5.47	5.75	752154
2012-06-27	5.74	5.83	5.74	5.83	65652
2012-06-28	5.77	5.81	5.73	5.81	120542
2012-06-29	5.88	5.95	5.83	5.94	171235
2012-07-02	5.94	5.96	5.77	5.96	101956
2012-07-03	5.93	6.00	5.89	5.92	66948
2012-07-05	5.90	5.99	5.90	5.96	109007
2012-07-06	5.90	5.98	5.90	5.96	46800
2012-07-09	5.95	5.95	5.85	5.91	53164
2012-07-10	5.92	5.94	5.84	5.93	72858
2012-07-11	5.92	6.01	5.90	5.99	63685
2012-07-12	5.98	6.00	5.87	6.00	63800
2012-07-13	6.00	6.07	5.93	6.05	66001
2012-07-16	6.05	6.11	6.00	6.05	63703
2012-07-17	6.09	6.10	5.98	6.04	49681
2012-07-18	6.01	6.16	5.97	6.07	210842
2012-07-19	6.09	6.10	5.98	6.07	495956
2012-07-20	6.03	6.08	5.90	5.90	87336
2012-07-23	5.83	5.95	5.76	5.90	113708
2012-07-24	5.90	5.99	5.80	5.83	69572
2012-07-25	5.81	5.81	5.24	5.25	236237
2012-07-26	5.28	5.28	5.07	5.21	183726
2012-07-27	5.20	5.41	5.16	5.23	267194
2012-07-30	5.25	5.37	5.11	5.26	237657
2012-07-31	5.24	5.35	5.23	5.29	310177
2012-08-01	5.31	5.36	5.19	5.20	182553
2012-08-02	5.20	5.26	5.18	5.21	135900
2012-08-03	5.25	5.35	5.16	5.30	92211
2012-08-06	5.29	5.46	5.28	5.40	117353
2012-08-07	5.43	5.46	5.34	5.42	142718
2012-08-08	5.39	5.49	5.30	5.38	31037
2012-08-09	5.36	5.60	5.35	5.55	309189
2012-08-10	5.54	5.62	5.50	5.60	178689
2012-08-13	5.60	5.83	5.55	5.70	493564
2012-08-14	5.74	5.78	5.52	5.55	64406
2012-08-15	5.54	5.67	5.49	5.58	419333
2012-08-16	5.56	5.69	5.52	5.62	111294
2012-08-17	5.67	5.75	5.63	5.72	273711
2012-08-20	5.72	5.74	5.65	5.69	77863
2012-08-21	5.67	5.72	5.54	5.59	175638
2012-08-22	5.59	5.63	5.51	5.57	83083
2012-08-23	5.55	5.58	5.54	5.55	63748
2012-08-24	5.57	5.64	5.54	5.58	106075
2012-08-27	5.55	5.66	5.55	5.65	76891
2012-08-28	5.65	5.65	5.56	5.61	56074
2012-08-29	5.60	5.64	5.56	5.59	43582
2012-08-30	5.57	5.62	5.57	5.58	74443
2012-08-31	5.63	5.63	5.53	5.54	121797
2012-09-04	5.56	5.70	5.54	5.67	86810
2012-09-05	5.69	5.69	5.58	5.61	109928
2012-09-06	5.62	5.69	5.61	5.68	277139
2012-09-07	5.70	5.97	5.64	5.94	180151
2012-09-10	5.92	5.97	5.82	5.92	70898
2012-09-11	5.91	5.91	5.83	5.85	49110
2012-09-12	5.85	5.97	5.85	5.96	117852
2012-09-13	5.94	6.05	5.90	6.00	546438
2012-09-14	5.99	6.19	5.99	6.15	152344
2012-09-17	6.10	6.18	5.96	6.18	105240
2012-09-18	6.16	6.31	6.05	6.29	163030
2012-09-19	6.25	6.25	6.08	6.13	282095
2012-09-20	6.07	6.19	6.03	6.12	68089
2012-09-21	6.15	6.15	5.93	5.97	263020
2012-09-24	5.95	6.03	5.89	6.00	143507
2012-09-25	6.02	6.09	5.97	5.97	116377
2012-09-26	5.97	6.01	5.88	5.89	63194
2012-09-27	5.89	5.95	5.82	5.85	82861
2012-09-28	5.82	6.07	5.80	6.02	296052
2012-10-01	6.02	6.09	5.95	6.04	71892
2012-10-02	6.05	6.12	5.99	6.05	97394
2012-10-03	6.07	6.12	6.00	6.06	42756
2012-10-04	6.06	6.15	6.00	6.14	79721
2012-10-05	6.14	6.22	6.11	6.16	111913
2012-10-08	6.16	6.18	6.10	6.11	33469
2012-10-09	6.11	6.14	5.85	6.10	118237
2012-10-10	6.11	6.12	6.02	6.04	40053
2012-10-11	6.05	6.16	6.05	6.10	39006
2012-10-12	6.06	6.15	6.02	6.02	33650
2012-10-15	6.02	6.08	5.90	6.04	90381
2012-10-16	6.07	6.11	6.06	6.08	50981
2012-10-17	6.11	6.11	5.96	6.02	33344
2012-10-18	5.99	6.04	5.76	5.79	241004
2012-10-19	5.75	5.88	5.67	5.75	123049
2012-10-22	5.75	5.83	5.73	5.82	53076
2012-10-23	5.80	5.80	5.73	5.75	32021
2012-10-24	5.75	6.08	5.66	5.91	172738
2012-10-25	5.90	5.90	5.61	5.64	92684
2012-10-26	5.66	5.68	5.54	5.60	71903
2012-10-31	5.58	5.61	5.50	5.52	77478
2012-11-01	5.52	5.67	5.41	5.58	66400
2012-11-02	5.61	5.65	5.52	5.53	259973
2012-11-05	5.55	5.62	5.50	5.54	79797
2012-11-06	5.56	5.72	5.56	5.70	41983
2012-11-07	5.65	5.66	5.48	5.52	92822
2012-11-08	5.53	5.55	5.45	5.50	101889
2012-11-09	5.47	5.57	5.40	5.52	108544
2012-11-12	5.50	5.59	5.44	5.48	45927
2012-11-13	5.50	5.56	5.45	5.50	96778
2012-11-14	5.49	5.54	5.19	5.41	332165
2012-11-15	5.39	5.41	5.32	5.33	558636
2012-11-16	5.29	5.57	5.28	5.56	117247
2012-11-19	5.60	5.72	5.50	5.67	135158
2012-11-20	5.65	5.66	5.60	5.65	44340
2012-11-21	5.65	5.69	5.55	5.61	134200
2012-11-23	5.64	5.64	5.54	5.58	30484
2012-11-26	5.58	5.67	5.51	5.55	73915
2012-11-27	5.55	5.68	5.53	5.60	127833
2012-11-28	5.57	5.65	5.52	5.60	150369
2012-11-29	5.63	5.71	5.60	5.63	105680
2012-11-30	5.65	5.84	5.62	5.81	159100
2012-12-03	5.85	5.90	5.81	5.88	79201
2012-12-04	5.88	5.89	5.76	5.78	98564
2012-12-05	5.79	5.83	5.70	5.80	81006
2012-12-06	5.78	5.81	5.52	5.65	75099
2012-12-07	5.68	5.69	5.63	5.66	83374
2012-12-10	5.68	5.73	5.61	5.66	73295
2012-12-11	5.70	5.80	5.60	5.79	70196
2012-12-12	5.80	5.80	5.63	5.63	48557
2012-12-13	5.62	5.64	5.49	5.63	126910
2012-12-14	5.60	5.79	5.54	5.60	183137
2012-12-17	5.60	5.69	5.49	5.61	129362
2012-12-18	5.59	5.79	5.58	5.75	118371
2012-12-19	5.74	5.96	5.71	5.96	100340
2012-12-20	5.94	6.10	5.87	5.99	146085
2012-12-21	5.96	5.99	5.68	5.83	302230
2012-12-24	5.81	5.96	5.81	5.87	28316
2012-12-26	5.86	5.95	5.69	5.80	66173
2012-12-27	5.80	5.83	5.65	5.72	59117
2012-12-28	5.70	5.84	5.64	5.71	79639
2012-12-31	5.68	5.98	5.68	5.91	263506
2013-01-02	6.00	6.20	5.98	6.00	268011
2013-01-03	6.00	6.06	5.86	5.86	111014
2013-01-04	5.92	6.04	5.86	5.92	129253
2013-01-07	5.90	5.90	5.73	5.83	94417
2013-01-08	5.81	5.90	5.80	5.81	76170
2013-01-09	5.84	5.95	5.82	5.93	287445
2013-01-10	5.92	5.97	5.86	5.92	50240
2013-01-11	5.93	5.95	5.87	5.92	188897
2013-01-14	5.92	5.96	5.84	5.87	132190
2013-01-15	5.87	5.91	5.82	5.88	82310
2013-01-16	5.85	5.87	5.66	5.71	103365
2013-01-17	5.74	5.75	5.68	5.70	100885
2013-01-18	5.68	5.71	5.62	5.70	98960
2013-01-22	5.68	5.72	5.60	5.70	138844
2013-01-23	5.68	5.76	5.61	5.76	635126
2013-01-24	5.77	6.04	5.76	5.94	331685
2013-01-25	5.97	5.97	5.69	5.70	202298
2013-01-28	5.72	5.84	5.72	5.81	173535
2013-01-29	5.83	5.83	5.74	5.77	200973
2013-01-30	5.78	6.02	5.76	5.99	508278
2013-01-31	6.00	6.08	5.96	6.06	259410
2013-02-01	6.06	6.10	5.98	6.10	117323
2013-02-04	6.06	6.11	6.02	6.06	194194
2013-02-05	6.06	6.09	6.01	6.01	167305
2013-02-06	6.05	6.05	5.96	6.01	83223
2013-02-07	5.99	6.03	5.93	5.96	34818
2013-02-08	5.96	6.18	5.96	6.13	127054
2013-02-11	6.12	6.25	6.05	6.19	128143
2013-02-12	6.21	6.27	6.19	6.21	67737
2013-02-13	6.25	6.31	6.13	6.31	176166
2013-02-14	6.23	6.32	6.10	6.23	119503
2013-02-15	6.28	6.30	6.24	6.29	146345
2013-02-19	6.30	6.48	6.26	6.48	334799
2013-02-20	6.43	6.55	6.39	6.47	405080
2013-02-21	6.45	6.54	6.41	6.44	191432
2013-02-22	6.48	6.52	6.42	6.52	207299
2013-02-25	6.49	6.59	6.25	6.27	308404
2013-02-26	6.30	6.36	6.25	6.34	123276
2013-02-27	6.33	6.51	6.30	6.32	154912
2013-02-28	6.31	6.44	6.25	6.36	127087
2013-03-01	6.28	6.41	6.20	6.39	201713
2013-03-04	6.37	6.53	6.37	6.43	168494
2013-03-05	6.40	6.50	6.33	6.47	203941
2013-03-06	6.47	6.47	6.33	6.41	143202
2013-03-07	6.40	6.47	6.33	6.45	117850
2013-03-08	6.50	6.52	6.42	6.45	129414
2013-03-11	6.38	6.45	6.27	6.34	172722
2013-03-12	6.31	6.43	6.31	6.36	81196
2013-03-13	6.38	6.39	6.31	6.35	69185
2013-03-14	6.35	6.54	6.35	6.52	134029
2013-03-15	6.49	6.55	6.46	6.55	200419
2013-03-18	6.48	6.51	6.40	6.48	164430
2013-03-19	6.47	6.56	6.46	6.53	69573
2013-03-20	6.54	6.54	6.43	6.54	124655
2013-03-21	6.47	6.52	6.42	6.44	164859
2013-03-22	6.44	6.50	6.31	6.36	121364
2013-03-25	6.38	6.53	6.38	6.53	227251
2013-03-26	6.55	6.59	6.49	6.55	246038
2013-03-27	6.50	6.50	6.40	6.43	150284
2013-03-28	6.45	6.45	6.30	6.38	147384
2013-04-01	6.36	6.41	6.25	6.36	136520
2013-04-02	6.37	6.48	6.37	6.42	105485
2013-04-03	6.41	6.41	6.30	6.31	81436
2013-04-04	6.33	6.36	6.25	6.29	162517
2013-04-05	6.15	6.25	6.10	6.15	207313
2013-04-08	6.15	6.32	6.11	6.29	149743
2013-04-09	6.28	6.28	6.15	6.15	114726
2013-04-10	6.19	6.25	6.10	6.20	147639
2013-04-11	6.17	6.20	6.14	6.18	157348
2013-04-12	6.14	6.23	6.05	6.22	96752
2013-04-15	6.17	6.23	6.03	6.05	178164
2013-04-16	6.07	6.15	6.01	6.14	97917
2013-04-17	6.11	6.19	6.00	6.10	153489
2013-04-18	6.09	6.21	6.07	6.17	177462
2013-04-19	6.16	6.24	6.13	6.15	139808
2013-04-22	6.14	6.22	5.99	6.19	122441
2013-04-23	6.24	6.24	6.12	6.18	122429
2013-04-24	6.16	6.28	6.15	6.26	92111
2013-04-25	6.26	6.49	6.26	6.43	160354
2013-04-26	6.43	6.46	6.34	6.39	144326
2013-04-29	6.45	6.52	6.41	6.46	246249
2013-04-30	6.48	6.55	6.43	6.49	173872
2013-05-01	6.48	6.54	6.36	6.37	207938
2013-05-02	6.43	6.55	6.25	6.30	87469
2013-05-03	6.39	6.50	6.38	6.40	143268
2013-05-06	6.42	6.54	6.40	6.52	86387
2013-05-07	6.48	6.53	6.42	6.47	83381
2013-05-08	6.42	6.49	6.41	6.47	56191
2013-05-09	6.47	6.58	6.41	6.52	110158
2013-05-10	6.51	6.56	6.47	6.53	103049
2013-05-13	6.54	6.63	6.53	6.55	82390
2013-05-14	6.55	6.63	6.50	6.56	106152
2013-05-15	6.57	6.65	6.55	6.64	512212
2013-05-16	6.61	6.67	6.55	6.62	77940
2013-05-17	6.60	6.69	6.48	6.62	120391
2013-05-20	6.59	6.70	6.57	6.69	89797
2013-05-21	6.68	6.70	6.60	6.67	43722
2013-05-22	6.64	6.70	6.41	6.49	128152
2013-05-23	6.45	6.58	6.30	6.38	195896
2013-05-24	6.33	6.48	6.31	6.47	51487
2013-05-28	6.53	6.65	6.42	6.60	547284
2013-05-29	6.57	6.63	6.53	6.60	67431
2013-05-30	6.60	6.68	6.58	6.67	61209
2013-05-31	6.62	6.70	6.59	6.66	239375
2013-06-03	6.65	6.75	6.60	6.72	267930
2013-06-04	6.72	6.74	6.54	6.65	141952
2013-06-05	6.65	6.70	6.55	6.64	131491
2013-06-06	6.63	6.68	6.58	6.67	139860
2013-06-07	6.72	6.72	6.58	6.65	143252
2013-06-10	6.69	6.75	6.61	6.69	128399
2013-06-11	6.65	6.68	6.62	6.67	33308
2013-06-12	6.72	6.72	6.61	6.65	94542
2013-06-13	6.63	6.76	6.55	6.74	159587
2013-06-14	6.69	6.87	6.65	6.65	149189
2013-06-17	6.72	6.75	6.58	6.69	196296
2013-06-18	6.68	6.69	6.61	6.68	187192
2013-06-19	6.66	6.70	6.63	6.67	236808
2013-06-20	6.65	6.73	6.55	6.68	107431
2013-06-21	6.56	6.74	6.54	6.71	188245
2013-06-24	6.65	6.74	6.62	6.65	111831
2013-06-25	6.67	6.74	6.59	6.73	105185
2013-06-26	6.75	6.75	6.66	6.66	57342
2013-06-27	6.67	6.72	6.67	6.71	77152
2013-06-28	6.68	6.78	6.68	6.71	201277
2013-07-01	6.74	6.78	6.71	6.78	65670
2013-07-02	6.76	6.82	6.73	6.81	95142
2013-07-03	6.81	6.88	6.78	6.88	65604
2013-07-05	6.97	6.99	6.83	6.96	155390
2013-07-08	6.95	7.06	6.92	7.00	181817
2013-07-09	6.98	7.09	6.98	7.05	248701
2013-07-10	7.03	7.10	7.01	7.10	123227
2013-07-11	7.10	7.20	7.03	7.11	132667
2013-07-12	7.09	7.18	7.07	7.10	81132
2013-07-15	7.06	7.19	7.04	7.13	150293
2013-07-16	7.09	7.25	7.09	7.21	394924
2013-07-17	7.18	7.25	7.12	7.24	178962
2013-07-18	7.23	7.34	7.18	7.23	330511
2013-07-19	7.16	7.42	7.16	7.37	225598
2013-07-22	7.37	7.66	7.35	7.55	234390
2013-07-23	7.54	7.55	7.38	7.40	110494
2013-07-24	7.42	7.43	7.38	7.43	82272
2013-07-25	7.43	7.57	7.42	7.52	97257
2013-07-26	7.55	7.60	7.34	7.55	224785
2013-07-29	7.60	7.73	7.42	7.53	165099
2013-07-30	7.30	7.37	7.11	7.26	333135
2013-07-31	7.24	7.30	7.23	7.26	152011
2013-08-01	7.25	7.30	7.25	7.27	118959
2013-08-02	7.25	7.33	7.20	7.33	158180
2013-08-05	7.35	7.40	7.23	7.38	178996
2013-08-06	7.35	7.38	7.25	7.25	681839
2013-08-07	7.25	7.31	7.25	7.28	159877
2013-08-08	7.31	7.34	7.25	7.26	131157
2013-08-09	7.25	7.30	7.25	7.29	134733
2013-08-12	7.28	7.32	7.23	7.32	118657
2013-08-13	7.31	7.41	7.28	7.33	65965
2013-08-14	7.32	7.32	7.29	7.31	67426
2013-08-15	7.30	7.32	7.22	7.30	138660
2013-08-16	7.30	7.30	7.25	7.26	253320
2013-08-19	7.20	7.25	7.17	7.24	407013
2013-08-20	7.25	7.30	7.11	7.21	3479326
2013-08-21	7.17	7.22	7.03	7.05	132971
2013-08-22	7.04	7.18	7.04	7.14	127814
2013-08-23	7.13	7.16	7.06	7.11	150086
2013-08-26	7.09	7.20	7.06	7.10	140917
2013-08-27	7.06	7.08	6.93	6.97	216411
2013-08-28	6.95	6.98	6.89	6.92	129246
2013-08-29	6.89	7.02	6.82	7.02	127191
2013-08-30	6.99	6.99	6.79	6.85	131127
2013-09-03	6.89	6.95	6.74	6.76	310677
2013-09-04	6.78	6.89	6.72	6.89	235710
2013-09-05	6.88	6.89	6.77	6.81	95796
2013-09-06	6.84	6.84	6.65	6.80	107902
2013-09-09	6.80	6.80	6.54	6.61	495566
2013-09-10	6.62	6.64	6.57	6.60	571369
2013-09-11	6.60	6.67	6.55	6.65	147932
2013-09-12	6.69	6.84	6.69	6.81	163714
2013-09-13	6.85	7.28	6.75	7.11	476359
2013-09-16	7.19	7.22	7.15	7.18	220956
2013-09-17	7.18	7.29	7.16	7.23	203900
2013-09-18	7.24	7.42	7.24	7.33	248027
2013-09-19	7.38	7.46	7.35	7.41	175572
2013-09-20	7.46	7.54	7.39	7.53	454651
2013-09-23	7.57	7.62	7.43	7.57	218050
2013-09-24	7.55	7.61	7.49	7.51	548043
2013-09-25	7.49	7.61	7.44	7.46	92635
2013-09-26	7.46	7.52	7.36	7.46	107796
2013-09-27	7.45	7.54	7.45	7.51	81357
2013-09-30	7.47	7.48	7.40	7.44	234591
2013-10-01	7.42	7.52	7.42	7.49	135563
2013-10-02	7.44	7.53	7.37	7.50	121232
2013-10-03	7.51	7.54	7.23	7.23	665487
2013-10-04	7.21	7.35	7.21	7.33	69511
2013-10-07	7.30	7.33	7.25	7.25	70811
2013-10-08	7.24	7.28	7.04	7.05	150989
2013-10-09	7.07	7.12	6.99	7.01	326321
2013-10-10	7.08	7.23	7.08	7.21	70199
2013-10-11	7.19	7.44	7.18	7.40	98522
2013-10-14	7.35	7.42	7.32	7.36	63379
2013-10-15	7.35	7.45	7.32	7.43	139238
2013-10-16	7.43	7.53	7.43	7.50	131331
2013-10-17	7.45	7.54	7.44	7.45	204343
2013-10-18	7.53	7.56	7.44	7.56	336995
2013-10-21	7.58	7.67	7.55	7.66	112558
2013-10-22	7.66	7.66	7.25	7.51	270323
2013-10-23	7.51	7.82	7.50	7.80	1807866
2013-10-24	7.80	8.00	7.75	7.96	317526
2013-10-25	7.72	8.00	7.61	7.89	450066
2013-10-28	7.84	8.18	7.84	8.07	529211
2013-10-29	8.04	8.19	8.04	8.18	406451
2013-10-30	8.17	8.24	8.01	8.14	252414
2013-10-31	8.16	8.21	8.01	8.16	501208
2013-11-01	8.12	8.24	8.03	8.21	513532
2013-11-04	8.24	8.39	8.22	8.34	759421
2013-11-05	8.33	8.45	8.25	8.40	211651
2013-11-06	8.41	8.48	8.32	8.48	355083
2013-11-07	8.48	8.50	8.30	8.42	1188119
2013-11-08	8.45	8.87	8.40	8.77	524688
2013-11-11	8.78	9.05	8.78	9.02	1067336
2013-11-12	8.96	9.00	8.85	8.99	521637
2013-11-13	8.92	9.17	8.84	9.05	508106
2013-11-14	9.00	9.10	8.99	9.05	346800
2013-11-15	9.01	9.05	8.95	9.01	1615878
2013-11-18	9.05	9.10	8.97	9.01	746615
2013-11-19	8.99	9.08	8.87	8.94	603980
2013-11-20	8.93	8.94	8.86	8.88	402053
2013-11-21	8.88	9.02	8.86	8.98	436505
2013-11-22	8.96	9.01	8.92	8.99	325730
2013-11-25	8.98	9.00	8.90	8.92	262493
2013-11-26	8.90	9.00	8.86	8.90	231471
2013-11-27	8.92	8.94	8.86	8.89	114304
2013-11-29	8.95	9.00	8.80	8.96	126565
2013-12-02	8.96	8.99	8.52	8.68	281875
2013-12-03	8.63	8.82	8.61	8.70	332500
2013-12-04	8.69	8.75	8.61	8.67	269447
2013-12-05	8.68	8.91	8.61	8.90	341997
2013-12-06	8.96	8.98	8.85	8.92	288327
2013-12-09	8.92	8.98	8.86	8.96	330487
2013-12-10	8.88	8.99	8.88	8.91	286967
2013-12-11	8.89	8.96	8.81	8.90	342458
2013-12-12	8.87	8.96	8.87	8.91	236003
2013-12-13	8.97	8.97	8.89	8.92	224896
2013-12-16	8.92	9.35	8.92	9.23	804284
2013-12-17	9.17	9.25	9.06	9.12	203360
2013-12-18	9.11	9.14	8.91	8.99	259048
2013-12-19	8.99	9.07	8.85	8.99	178219
2013-12-20	9.03	9.10	8.89	8.99	425847
2013-12-23	8.98	9.16	8.98	9.12	214740
2013-12-24	9.10	9.25	9.08	9.23	402931
2013-12-26	9.21	9.39	9.06	9.31	330122
2013-12-27	9.31	9.40	9.23	9.33	226438
2013-12-30	9.30	9.39	9.20	9.23	249535
2013-12-31	9.20	9.31	9.09	9.12	232206
2014-01-02	9.12	9.12	8.68	8.89	442911
2014-01-03	8.88	8.99	8.87	8.91	155169
2014-01-06	8.96	9.00	8.87	8.94	272057
2014-01-07	8.95	9.29	8.95	9.03	2262235
2014-01-08	9.00	9.03	8.67	8.69	216797
2014-01-09	8.70	8.84	8.60	8.79	239191
2014-01-10	8.82	8.92	8.73	8.91	194267
2014-01-13	8.90	8.96	8.66	8.93	286765
2014-01-14	8.95	8.99	8.86	8.88	200421
2014-01-15	8.87	9.00	8.83	8.92	340355
2014-01-16	8.90	8.95	8.84	8.88	168195
2014-01-17	8.85	9.05	8.85	9.02	328342
2014-01-21	9.09	9.09	8.96	9.08	430754
2014-01-22	9.04	9.21	9.04	9.21	502174
2014-01-23	9.21	9.26	9.10	9.25	453060
2014-01-24	9.18	9.19	8.98	9.00	903351
2014-01-27	8.97	9.00	8.76	8.78	417655
2014-01-28	8.77	8.81	8.72	8.78	322988
2014-01-29	8.69	8.70	8.19	8.67	335833
2014-01-31	8.54	8.62	8.51	8.60	391332
2014-02-03	8.56	8.65	8.42	8.49	477671
2014-02-04	8.51	8.54	8.42	8.46	277499
2014-02-05	8.43	8.43	8.25	8.38	394803
2014-02-06	8.35	8.51	8.35	8.42	406644
2014-02-07	8.49	8.52	8.44	8.50	303051
2014-02-10	8.50	8.54	8.43	8.51	279080
2014-02-11	8.51	8.90	8.38	8.84	775903
2014-02-12	8.82	8.86	8.73	8.83	532337
2014-02-13	8.75	8.90	8.74	8.86	430648
2014-02-14	8.86	8.98	8.76	8.88	326952
2014-02-18	8.88	9.10	8.87	9.05	594714
2014-02-19	9.00	9.07	8.90	8.90	236377
2014-02-20	8.94	9.04	8.85	8.99	230700
2014-02-21	9.01	9.05	8.93	9.03	445950
2014-02-24	9.03	9.17	9.03	9.07	659644
2014-02-25	9.03	9.07	8.97	9.04	236753
2014-02-26	9.02	9.13	9.00	9.09	266966
2014-02-27	9.03	9.15	9.03	9.14	30091
2014-02-28	9.17	9.21	9.08	9.13	249850
2014-03-03	9.02	9.21	8.97	9.17	243043
2014-03-04	9.23	9.44	9.23	9.29	599642
2014-03-05	9.27	9.33	9.23	9.27	115366
2014-03-06	9.25	9.41	9.08	9.34	1404058
2014-03-07	9.34	9.44	9.27	9.36	266858
2014-03-10	9.38	9.43	9.31	9.40	314835
2014-03-11	9.39	9.44	9.17	9.37	1418448
2014-03-12	9.30	9.45	9.30	9.34	208284
2014-03-13	9.35	9.40	8.97	9.03	199368
2014-03-14	9.04	9.08	8.88	8.90	251336
2014-03-17	8.91	9.08	8.80	8.83	235961
2014-03-18	8.84	9.03	8.84	9.00	401954
2014-03-19	8.98	9.21	8.93	9.20	1725163
2014-03-20	9.20	9.40	9.20	9.30	412607
2014-03-21	9.36	9.44	9.26	9.41	506232
2014-03-24	9.40	9.41	9.15	9.18	384954
2014-03-25	9.23	9.29	9.19	9.24	273284
2014-03-26	9.25	9.34	9.15	9.17	369432
2014-03-27	9.19	9.22	9.04	9.05	215824
2014-03-28	9.06	9.22	9.03	9.06	463144
2014-03-31	9.08	9.20	9.03	9.16	143826
2014-04-01	9.16	9.25	9.13	9.24	221303
2014-04-02	9.27	9.33	9.21	9.29	221958
2014-04-03	9.31	9.38	9.26	9.28	247344
2014-04-04	9.36	9.39	9.17	9.17	381159
2014-04-07	9.13	9.16	8.86	8.87	358171
2014-04-08	8.89	9.07	8.82	9.05	725684
2014-04-09	9.09	9.26	9.08	9.24	188178
2014-04-10	9.20	9.28	8.97	8.98	214366
2014-04-11	8.95	9.00	8.70	8.72	230349
2014-04-14	8.81	8.85	8.65	8.72	208633
2014-04-15	8.72	8.84	8.59	8.80	238177
2014-04-16	8.86	8.95	8.81	8.91	169148
2014-04-17	8.92	9.00	8.88	8.99	124856
2014-04-21	8.97	9.03	8.95	8.99	97399
2014-04-22	8.98	9.05	8.92	8.97	186280
2014-04-23	8.74	9.07	8.72	8.87	226703
2014-04-24	8.85	8.85	8.59	8.67	212928
2014-04-25	8.67	8.70	8.48	8.48	394909
2014-04-28	8.49	8.62	8.29	8.35	582474
2014-04-29	8.40	8.54	8.37	8.50	309489
2014-04-30	8.46	8.63	8.42	8.57	225342
2014-05-01	8.58	8.72	8.48	8.65	1752379
2014-05-02	8.64	8.76	8.60	8.63	202436
2014-05-05	8.56	8.59	8.45	8.53	152426
2014-05-06	8.47	8.55	8.40	8.45	237334
2014-05-07	8.45	8.51	8.33	8.49	250442
2014-05-08	8.47	8.56	8.44	8.45	191069
2014-05-09	8.42	8.53	8.37	8.53	231546
2014-05-12	8.54	8.72	8.51	8.69	263554
2014-05-13	8.67	8.77	8.50	8.53	359632
2014-05-14	8.50	8.50	8.32	8.36	922359
2014-05-15	8.31	8.52	8.28	8.47	446823
2014-05-16	8.45	8.53	8.42	8.51	173446
2014-05-19	8.46	8.62	8.42	8.53	118646
2014-05-20	8.48	8.52	8.36	8.43	502940
2014-05-21	8.43	8.53	8.41	8.50	492478
2014-05-22	8.50	8.56	8.45	8.49	238481
2014-05-23	8.52	8.57	8.49	8.52	233876
2014-05-27	8.56	8.75	8.54	8.66	240274
2014-05-28	8.63	8.67	8.50	8.50	207512
2014-05-29	8.54	8.58	8.46	8.53	137093
2014-05-30	8.51	8.60	8.45	8.53	183326
2014-06-02	8.52	8.52	8.29	8.35	215410
2014-06-03	8.31	8.35	8.16	8.27	265096
2014-06-04	8.28	8.49	8.21	8.48	886247
2014-06-05	8.53	8.71	8.41	8.68	1540793
2014-06-06	8.68	8.84	8.67	8.79	147295
2014-06-09	8.76	8.89	8.74	8.85	139680
2014-06-10	8.81	8.90	8.74	8.82	103671
2014-06-11	8.76	8.78	8.65	8.74	91467
2014-06-12	8.70	8.72	8.61	8.65	156878
2014-06-13	8.64	8.65	8.48	8.52	176185
2014-06-16	8.49	8.63	8.49	8.50	330600
2014-06-17	8.57	8.71	8.52	8.66	398294
2014-06-18	8.66	8.85	8.66	8.81	316663
2014-06-19	8.83	8.85	8.67	8.69	287473
2014-06-20	8.74	8.86	8.70	8.84	489489
2014-06-23	8.88	8.94	8.79	8.90	282911
2014-06-24	8.91	8.98	8.86	8.88	260536
2014-06-25	8.87	8.97	8.82	8.92	276803
2014-06-26	8.90	8.99	8.83	8.95	194131
2014-06-27	8.92	9.08	8.87	8.90	764171
2014-06-30	8.88	9.03	8.76	9.03	308290
2014-07-01	9.07	9.27	9.04	9.24	338983
2014-07-02	9.25	9.40	9.15	9.29	1015721
2014-07-03	9.29	9.33	9.20	9.27	132355
2014-07-07	9.23	9.23	8.95	8.97	163212
2014-07-08	8.92	8.99	8.78	8.99	209142
2014-07-09	9.00	9.01	8.91	8.94	126417
2014-07-10	8.79	8.85	8.76	8.79	168948
2014-07-11	8.77	8.80	8.69	8.69	144050
2014-07-14	8.78	8.79	8.70	8.71	95896
2014-07-15	8.62	8.72	8.52	8.65	226074
2014-07-16	8.73	8.75	8.63	8.66	116307
2014-07-17	8.61	8.68	8.53	8.56	134160
2014-07-18	8.55	8.83	8.55	8.82	324832
2014-07-21	8.81	8.87	8.68	8.70	250303
2014-07-22	8.76	8.86	8.69	8.72	134448
2014-07-23	8.77	8.88	8.72	8.79	153887
2014-07-24	8.78	8.88	8.71	8.72	156677
2014-07-25	8.68	8.69	8.57	8.63	111962
2014-07-28	8.62	8.63	8.46	8.46	141704
2014-07-29	8.47	8.68	8.27	8.37	303179
2014-07-30	8.44	8.44	8.17	8.27	290511
2014-07-31	8.21	8.27	7.97	8.16	471329
2014-08-01	8.16	8.22	8.05	8.07	380861
2014-08-04	8.10	8.27	8.07	8.22	198873
2014-08-05	8.19	8.60	8.19	8.60	470847
2014-08-06	8.60	8.65	8.48	8.53	183210
2014-08-07	8.53	8.60	8.47	8.53	150246
2014-08-08	8.51	8.61	8.50	8.50	95541
2014-08-11	8.56	8.64	8.47	8.54	102527
2014-08-12	8.51	8.59	8.43	8.47	173115
2014-08-13	8.47	8.56	8.47	8.51	96595
2014-08-14	8.51	8.56	8.45	8.52	135823
2014-08-15	8.61	8.61	8.35	8.39	470301
2014-08-18	8.42	8.55	8.42	8.54	275504
2014-08-19	8.57	8.60	8.51	8.56	103835
2014-08-20	8.53	8.53	8.42	8.49	132732
2014-08-21	8.51	8.61	8.39	8.59	112645
2014-08-22	8.59	8.63	8.45	8.53	92909
2014-08-25	8.55	8.63	8.46	8.49	165914
2014-08-26	8.49	8.54	8.41	8.43	222913
2014-08-27	8.41	8.56	8.36	8.54	148330
2014-08-28	8.50	8.56	8.47	8.49	132606
2014-08-29	8.52	8.62	8.49	8.60	188249
2014-09-02	8.64	8.69	8.48	8.63	140252
2014-09-03	8.66	8.73	8.50	8.56	108576
2014-09-04	8.55	8.64	8.49	8.49	72069
2014-09-05	8.46	8.60	8.43	8.53	100113
2014-09-08	8.54	8.60	8.48	8.50	86604
2014-09-09	8.48	8.54	8.42	8.49	152638
2014-09-10	8.51	8.56	8.43	8.54	69436
2014-09-11	8.51	8.57	8.48	8.51	94448
2014-09-12	8.53	8.54	8.43	8.49	113946
2014-09-15	8.47	8.54	8.38	8.46	126549
2014-09-16	8.43	8.57	8.40	8.52	107058
2014-09-17	8.51	8.58	8.45	8.45	107958
2014-09-18	8.48	8.55	8.46	8.51	113783
2014-09-19	8.51	8.57	8.06	8.07	506811
2014-09-22	8.03	8.21	7.92	8.14	193663
2014-09-23	8.08	8.19	8.03	8.06	153710
2014-09-24	8.04	8.25	8.01	8.23	102502
2014-09-25	8.21	8.23	8.01	8.10	146214
2014-09-26	8.09	8.13	7.98	7.99	204553
2014-09-29	7.93	8.00	7.92	7.92	259473
2014-09-30	7.94	7.98	7.87	7.87	338439
2014-10-01	7.88	7.98	7.78	7.86	259541
2014-10-02	7.85	8.16	7.85	8.07	179704
2014-10-03	8.15	8.21	8.04	8.08	124386
2014-10-06	8.07	8.15	8.01	8.05	183947
2014-10-07	8.00	8.12	7.87	7.89	168614
2014-10-08	7.85	7.99	7.81	7.98	243794
2014-10-09	7.96	8.04	7.89	7.96	141440
2014-10-10	7.90	8.12	7.87	7.94	146683
2014-10-13	7.94	8.24	7.94	8.24	200485
2014-10-14	8.31	8.48	8.26	8.38	275013
2014-10-15	8.27	8.64	8.24	8.57	213920
2014-10-16	8.49	8.63	8.46	8.58	354484
2014-10-17	8.69	8.69	8.40	8.42	317817
2014-10-20	8.41	8.65	8.40	8.61	166658
2014-10-21	8.64	8.64	8.47	8.54	202253
2014-10-22	8.54	8.65	8.40	8.42	140902
2014-10-23	8.48	8.59	8.45	8.53	189524
2014-10-24	8.55	8.57	8.45	8.49	240142
2014-10-27	8.70	9.20	8.63	8.90	488115
2014-10-28	8.96	9.28	8.90	9.27	657897
2014-10-29	9.27	9.39	9.09	9.10	379272
2014-10-30	9.05	9.20	8.97	9.02	449394
2014-10-31	9.12	9.27	9.07	9.23	512795
2014-11-03	9.21	9.34	9.13	9.24	379163
2014-11-04	9.19	9.30	9.13	9.22	281009
2014-11-05	9.24	9.32	9.13	9.18	294843
2014-11-06	9.20	9.25	9.15	9.20	94453
2014-11-07	9.20	9.28	9.13	9.23	115300
2014-11-10	9.23	9.29	9.12	9.24	116269
2014-11-11	9.23	9.24	9.07	9.10	161615
2014-11-12	9.02	9.04	8.95	9.04	245010
2014-11-13	9.03	9.08	8.97	8.99	11427
2014-11-14	8.82	8.86	8.68	8.86	204033
2014-11-17	8.86	8.90	8.72	8.74	153721
2014-11-18	8.75	8.86	8.62	8.63	125330
2014-11-19	8.64	8.69	8.52	8.65	184288
2014-11-20	8.63	8.74	8.62	8.73	115993
2014-11-21	8.84	8.90	8.70	8.71	122224
2014-11-24	8.70	8.92	8.70	8.91	145045
2014-11-25	8.94	8.98	8.75	8.76	87430
2014-11-26	8.77	8.82	8.72	8.75	48980
2014-11-28	8.77	8.80	8.61	8.65	66496
2014-12-01	8.60	8.76	8.45	8.67	258008
2014-12-02	8.70	8.82	8.62	8.64	98146
2014-12-03	8.67	8.79	8.59	8.68	62541
2014-12-04	8.66	8.69	8.49	8.50	80383
2014-12-05	8.48	8.65	8.48	8.62	83192
2014-12-08	8.58	8.69	8.37	8.41	104297
2014-12-09	8.32	8.63	8.27	8.62	88370
2014-12-10	8.59	8.60	8.34	8.38	134685
2014-12-11	8.36	8.58	8.36	8.44	185271
2014-12-12	8.33	8.43	8.28	8.31	231500
2014-12-15	8.32	8.37	8.22	8.29	129945
2014-12-16	8.23	8.47	8.23	8.29	158843
2014-12-17	8.27	8.61	8.27	8.61	187769
2014-12-18	8.69	8.74	8.61	8.70	118131
2014-12-19	8.68	8.73	8.55	8.71	186134
2014-12-22	8.77	8.77	8.69	8.75	90934
2014-12-23	8.76	8.76	8.52	8.58	161604
2014-12-24	8.63	8.66	8.54	8.60	61597
2014-12-26	8.60	8.77	8.58	8.74	57151
2014-12-29	8.71	8.79	8.68	8.74	56558
2014-12-30	8.67	8.74	8.66	8.71	42522
2014-12-31	8.74	8.77	8.55	8.56	94542
2015-01-02	8.62	8.64	8.46	8.54	73288
2015-01-05	8.51	8.51	7.93	8.29	235479
2015-01-06	8.29	8.39	8.14	8.29	106481
2015-01-07	8.31	8.47	8.29	8.37	102242
2015-01-08	8.39	8.58	8.39	8.54	83412
2015-01-09	8.54	8.63	8.45	8.47	113495
2015-01-12	8.45	8.47	8.34	8.38	111325
2015-01-13	8.45	8.57	8.40	8.50	232954
2015-01-14	8.39	8.58	8.39	8.50	75593
2015-01-15	8.54	8.67	8.44	8.46	162511
2015-01-16	8.42	8.57	8.42	8.50	110397
2015-01-20	8.45	8.53	8.39	8.43	120445
2015-01-21	8.41	8.43	8.28	8.36	80022
2015-01-22	8.37	8.49	8.31	8.39	163543
2015-01-23	8.41	8.53	8.34	8.50	150681
2015-01-26	8.48	8.51	8.30	8.46	112108
2015-01-27	8.39	8.46	8.29	8.31	113679
2015-01-28	8.36	8.36	8.21	8.28	156237
2015-01-29	8.26	8.43	8.22	8.42	140482
2015-01-30	8.32	8.41	8.22	8.28	354518
2015-02-02	8.33	8.50	8.24	8.42	135554
2015-02-03	8.45	8.61	8.44	8.60	126954
2015-02-04	8.59	8.67	8.48	8.51	85304
2015-02-05	8.55	8.64	8.50	8.64	79215
2015-02-06	8.66	8.70	8.48	8.53	92056
2015-02-09	9.00	9.06	8.21	8.61	203273
2015-02-10	8.63	8.64	8.50	8.50	757568
2015-02-11	8.50	8.59	8.43	8.48	616906
2015-02-12	8.50	8.68	8.46	8.66	375496
2015-02-13	8.70	8.73	8.58	8.60	138889
2015-02-17	8.66	8.74	8.56	8.60	160569
2015-02-18	8.60	8.99	8.55	8.95	1589853
2015-02-19	8.97	9.00	8.76	8.99	224289
2015-02-20	9.00	9.00	8.72	8.87	176810
2015-02-23	8.87	9.25	8.81	9.00	729998
2015-02-24	8.94	9.04	8.89	8.92	184897
2015-02-25	8.91	9.07	8.88	9.02	294967
2015-02-26	9.05	9.07	8.93	9.02	575942
2015-02-27	9.02	9.02	8.83	8.84	131006
2015-03-02	8.84	9.05	8.82	9.03	323535
2015-03-03	9.04	9.05	8.79	9.01	405741
2015-03-04	8.95	9.02	8.87	8.94	233086
2015-03-05	8.97	9.04	8.90	8.94	185246
2015-03-06	8.86	9.00	8.80	8.83	174487
2015-03-09	8.82	8.91	8.77	8.90	115081
2015-03-10	8.81	8.83	8.71	8.75	144479
2015-03-11	8.70	8.93	8.68	8.90	277447
2015-03-12	8.97	9.10	8.97	9.06	425819
2015-03-13	9.02	9.10	8.95	9.06	282454
2015-03-16	9.07	9.13	8.81	8.99	457924
2015-03-17	8.94	9.09	8.86	9.04	211854
2015-03-18	9.01	9.07	8.90	9.01	138669
2015-03-19	9.04	9.11	8.96	9.09	252736
2015-03-20	9.15	9.33	9.08	9.27	1716528
2015-03-23	9.29	9.40	9.24	9.31	298701
2015-03-24	9.32	9.35	9.24	9.28	177839
2015-03-25	9.24	9.35	9.05	9.06	176163
2015-03-26	9.05	9.19	9.01	9.11	137444
2015-03-27	9.12	9.14	9.02	9.13	111097
2015-03-30	9.20	9.44	9.14	9.33	515229
2015-03-31	9.30	9.39	9.28	9.33	208796
2015-04-01	9.34	9.38	9.25	9.37	168028
2015-04-02	9.36	9.45	9.35	9.39	155522
2015-04-06	9.31	9.42	9.31	9.38	210427
2015-04-07	9.36	9.55	9.31	9.42	337277
2015-04-08	9.40	9.74	9.40	9.66	563475
2015-04-09	9.69	9.82	9.55	9.55	690925
2015-04-10	9.60	9.76	9.55	9.75	240152
2015-04-13	9.77	9.80	9.60	9.61	145999
2015-04-14	9.58	9.60	9.45	9.45	111906
2015-04-15	9.46	9.50	9.41	9.43	213327
2015-04-16	9.38	9.43	9.35	9.35	116998
2015-04-17	9.27	9.29	9.06	9.12	231638
2015-04-20	9.17	9.36	9.15	9.36	181382
2015-04-21	9.40	9.43	9.23	9.24	127106
2015-04-22	9.25	9.25	9.11	9.22	169708
2015-04-23	9.23	9.29	9.15	9.24	117447
2015-04-24	9.28	9.28	9.13	9.19	115452
2015-04-27	9.16	9.22	9.04	9.16	161039
2015-04-28	9.14	9.24	9.09	9.21	98250
2015-04-29	9.25	9.25	8.65	8.85	385091
2015-04-30	9.01	9.13	8.78	9.04	451294
2015-05-01	9.05	9.17	9.02	9.08	668948
2015-05-04	9.11	9.23	9.11	9.15	161299
2015-05-05	9.15	9.21	9.03	9.07	307439
2015-05-06	9.08	9.15	9.05	9.11	302569
2015-05-07	9.09	9.27	9.09	9.22	171478
2015-05-08	9.29	9.43	9.29	9.36	220737
2015-05-11	9.33	9.44	9.33	9.36	146107
2015-05-12	9.34	9.42	9.19	9.35	182480
2015-05-13	9.37	9.49	9.37	9.45	144952
2015-05-14	9.45	9.55	9.43	9.44	147161
2015-05-15	9.45	9.50	9.32	9.35	101342
2015-05-18	9.33	9.42	9.25	9.36	123648
2015-05-19	9.35	9.44	9.28	9.41	139551
2015-05-20	9.41	9.56	9.33	9.52	140468
2015-05-21	9.50	9.65	9.43	9.43	139781
2015-05-22	9.43	9.46	9.31	9.32	94015
2015-05-26	9.27	9.29	9.04	9.06	126406
2015-05-27	9.08	9.24	9.06	9.21	115058
2015-05-28	9.17	9.19	9.07	9.13	108771
2015-05-29	9.14	9.19	9.03	9.07	118824
2015-06-01	9.10	9.13	8.94	9.05	125912
2015-06-02	8.99	9.13	8.97	9.09	141489
2015-06-03	9.07	9.26	9.03	9.23	195252
2015-06-04	9.15	9.15	9.06	9.08	174982
2015-06-05	9.08	9.11	8.97	9.10	146570
2015-06-08	9.10	9.22	9.08	9.20	164072
2015-06-09	9.21	9.30	9.17	9.24	164218
2015-06-10	9.31	9.47	9.31	9.35	214794
2015-06-11	9.38	9.52	9.36	9.47	224736
2015-06-12	9.42	9.45	9.40	9.41	125352
2015-06-15	9.35	9.48	9.32	9.41	323704
2015-06-16	9.42	9.47	9.31	9.42	229721
2015-06-17	9.47	9.50	9.34	9.36	123761
2015-06-18	9.41	9.57	9.41	9.57	164261
2015-06-19	9.58	9.63	9.48	9.61	185989
2015-06-22	9.68	9.77	9.50	9.54	246941
2015-06-23	9.55	9.75	9.55	9.74	157990
2015-06-24	9.74	9.74	9.61	9.66	188245
2015-06-25	9.72	9.81	9.62	9.81	171721
2015-06-26	9.86	9.88	9.72	9.73	570044
2015-06-29	9.67	9.74	9.47	9.49	228428
2015-06-30	9.62	9.68	9.52	9.64	210720
2015-07-01	9.71	9.84	9.63	9.78	240785
2015-07-02	9.82	9.87	9.54	9.60	164517
2015-07-06	9.55	9.77	9.48	9.74	161743
2015-07-07	9.74	9.74	9.52	9.60	194539
2015-07-08	9.49	9.62	9.47	9.52	155604
2015-07-09	9.62	9.66	9.50	9.51	182601
2015-07-10	9.63	9.77	9.62	9.76	119947
2015-07-13	9.80	9.88	9.71	9.85	100990
2015-07-14	9.87	9.95	9.84	9.93	111813
2015-07-15	9.91	9.98	9.87	9.90	263147
2015-07-16	10.00	10.00	9.88	9.91	1030600
2015-07-17	9.90	9.97	9.81	9.94	112040
2015-07-20	9.94	9.94	9.79	9.80	91473
2015-07-21	9.80	9.91	9.74	9.76	81074
2015-07-22	9.77	9.84	9.75	9.78	80822
2015-07-23	9.77	9.82	9.67	9.70	155805
2015-07-24	9.67	9.75	9.60	9.63	138762
2015-07-27	9.55	9.70	9.55	9.61	156956
2015-07-28	9.64	9.69	9.52	9.62	144260
2015-07-29	9.38	9.69	9.12	9.59	200870
2015-07-30	9.58	9.81	9.54	9.78	189796
2015-07-31	9.81	9.85	9.75	9.80	250935
2015-08-03	9.78	9.80	9.57	9.68	162497
2015-08-04	9.62	9.83	9.60	9.73	276734
2015-08-05	9.82	9.85	9.69	9.81	146029
2015-08-06	9.85	9.90	9.74	9.79	170349
2015-08-07	9.69	9.81	9.07	9.36	850408
2015-08-10	9.34	9.59	9.34	9.59	328667
2015-08-11	9.38	9.64	9.16	9.60	309958
2015-08-12	9.49	9.65	9.48	9.59	414221
2015-08-13	9.60	9.75	9.53	9.62	178167
2015-08-14	9.60	9.79	9.53	9.77	176509
2015-08-17	9.73	9.91	9.68	9.88	188439
2015-08-18	9.88	9.88	9.78	9.81	93898
2015-08-19	9.76	9.88	9.68	9.82	127406
2015-08-20	9.75	9.85	9.57	9.59	153989
2015-08-21	9.42	9.78	9.36	9.64	282082
2015-08-24	9.24	9.64	9.12	9.40	463997
2015-08-25	9.66	9.66	9.34	9.40	265596
2015-08-26	9.58	9.63	9.33	9.42	405957
2015-08-27	9.45	9.71	9.37	9.62	366356
2015-08-28	9.63	9.80	9.55	9.79	276164
2015-08-31	9.76	9.86	9.73	9.75	118763
2015-09-01	9.61	9.72	9.45	9.49	202755
2015-09-02	9.58	9.79	9.51	9.78	223515
2015-09-03	9.84	9.92	9.75	9.75	171492
2015-09-04	9.66	9.86	9.48	9.72	155589
2015-09-08	9.81	9.95	9.81	9.87	824249
2015-09-09	9.90	9.96	9.80	9.88	359933
2015-09-10	9.88	9.99	9.86	9.95	130181
2015-09-11	9.88	10.10	9.88	10.09	463455
2015-09-14	10.20	10.28	9.95	10.04	316526
2015-09-15	10.04	10.11	9.96	9.99	267151
2015-09-16	10.05	10.09	9.97	10.00	282713
2015-09-17	9.98	10.06	9.94	10.00	278819
2015-09-18	9.94	10.18	9.89	9.93	786491
2015-09-21	10.03	10.11	9.93	9.97	132454
2015-09-22	9.90	9.95	9.78	9.81	275532
2015-09-23	9.84	9.91	9.77	9.79	148200
2015-09-24	9.73	9.88	9.67	9.85	128185
2015-09-25	9.91	9.98	9.85	9.88	239662
2015-09-28	9.91	10.02	9.86	9.88	208651
2015-09-29	9.87	9.98	9.75	9.82	177899
2015-09-30	9.86	9.94	9.78	9.82	286404
2015-10-01	9.85	10.21	9.78	10.11	379828
2015-10-02	10.06	10.20	9.87	10.19	626535
2015-10-05	10.25	10.95	10.17	10.90	911745
2015-10-06	10.88	11.05	10.80	10.87	567909
2015-10-07	10.71	10.80	10.52	10.71	805539
2015-10-08	10.73	10.93	10.64	10.82	716432
2015-10-09	10.85	10.94	10.80	10.88	508735
2015-10-12	10.90	11.21	10.88	11.04	1194527
2015-10-13	10.59	11.04	10.45	10.77	913648
2015-10-14	10.81	11.00	10.79	10.88	632414
2015-10-15	10.95	11.23	10.91	11.16	828787
2015-10-16	11.17	11.25	10.95	11.08	1206675
2015-10-19	11.09	11.22	11.04	11.05	847456
2015-10-20	11.07	11.20	10.99	11.16	1073930
2015-10-21	11.22	11.25	11.11	11.12	722268
2015-10-22	11.20	11.32	11.13	11.17	908106
2015-10-23	11.25	11.33	11.17	11.29	1158422
2015-10-26	11.27	11.45	11.27	11.28	816878
2015-10-27	11.26	11.30	10.99	11.03	931667
2015-10-28	11.26	11.54	11.08	11.33	1662750
2015-10-29	10.91	11.03	10.39	10.86	1025327
2015-10-30	10.90	11.00	10.70	10.75	1065059
2015-11-02	10.74	10.85	10.69	10.83	486360
2015-11-03	10.80	10.83	10.64	10.68	426949
2015-11-04	10.70	10.75	10.54	10.60	533925
2015-11-05	10.63	10.72	10.50	10.50	450077
2015-11-06	10.52	10.74	10.43	10.72	571538
2015-11-09	10.72	10.76	10.44	10.52	544554
2015-11-10	10.47	10.65	10.41	10.47	291459
2015-11-11	10.51	10.51	10.32	10.40	325336
2015-11-12	10.37	10.38	10.22	10.29	397891
2015-11-13	10.25	10.28	10.15	10.23	262579
2015-11-16	10.22	10.26	10.14	10.21	240857
2015-11-17	10.21	10.22	10.07	10.15	228396
2015-11-18	10.18	10.39	10.13	10.37	335109
2015-11-19	10.35	10.37	10.27	10.35	176642
2015-11-20	10.40	10.48	10.34	10.40	338176
2015-11-23	10.32	10.47	10.32	10.42	200110
2015-11-24	10.39	10.52	10.28	10.52	210947
2015-11-25	10.50	10.60	10.48	10.49	176778
2015-11-27	10.50	10.59	10.45	10.59	147594
2015-11-30	10.59	10.72	10.56	10.71	364150
2015-12-01	10.72	10.87	10.66	10.86	291824
2015-12-02	10.87	10.92	10.81	10.84	188094
2015-12-03	10.87	10.87	10.60	10.66	190057
2015-12-04	10.68	10.79	10.64	10.75	185445
2015-12-07	10.70	10.85	10.68	10.76	407847
2015-12-08	10.61	10.76	10.58	10.72	196500
2015-12-09	10.72	10.74	10.50	10.60	223889
2015-12-10	10.59	10.63	10.50	10.55	135721
2015-12-11	10.39	10.48	10.13	10.19	295250
2015-12-14	10.16	10.25	10.08	10.19	225060
2015-12-15	10.26	10.36	10.21	10.28	233422
2015-12-16	10.37	10.41	10.27	10.37	179871
2015-12-17	10.36	10.47	10.25	10.28	196532
2015-12-18	10.25	10.28	10.08	10.18	525049
2015-12-21	10.22	10.26	10.01	10.08	210177
2015-12-22	10.06	10.08	9.91	10.07	181128
2015-12-23	10.07	10.13	9.99	10.13	243245
2015-12-24	10.14	10.20	10.08	10.14	73018
2015-12-28	10.12	10.14	9.95	10.08	176419
2015-12-29	10.13	10.21	10.05	10.18	209138
2015-12-30	10.15	10.19	10.07	10.08	119455
2015-12-31	10.02	10.08	9.86	9.86	217294
2016-01-04	9.75	9.79	9.63	9.73	339637
2016-01-05	9.72	9.91	9.70	9.76	321889
2016-01-06	9.64	9.83	9.64	9.82	270654
2016-01-07	9.65	9.78	9.65	9.73	390222
2016-01-08	9.78	9.79	9.66	9.68	340875
2016-01-11	9.68	9.73	9.54	9.68	242524
2016-01-12	9.76	9.93	9.69	9.91	389930
2016-01-13	9.90	9.94	9.57	9.65	301765
2016-01-14	9.65	9.76	9.58	9.71	214902
2016-01-15	9.48	9.62	9.30	9.60	339355
2016-01-19	9.70	9.71	9.51	9.60	252286
2016-01-20	9.49	9.70	9.31	9.67	723456
2016-01-21	9.96	10.17	9.65	9.73	938055
2016-01-22	9.88	10.02	9.82	9.89	305857
2016-01-25	9.84	9.93	9.71	9.72	257769
2016-01-26	9.74	9.83	9.70	9.82	352878
2016-01-27	9.84	9.95	9.76	9.80	378010
2016-01-28	9.90	10.02	9.82	9.86	191609
2016-01-29	9.91	10.15	9.83	10.10	451855
2016-02-01	10.10	10.17	10.03	10.11	475451
2016-02-02	10.03	10.13	9.98	10.07	241526
2016-02-03	10.10	10.25	10.02	10.20	319965
2016-02-04	10.18	10.32	10.14	10.24	306259
2016-02-05	10.19	10.38	10.15	10.31	513482
2016-02-08	10.23	10.45	10.18	10.43	330283
2016-02-09	10.36	10.51	10.30	10.37	478656
2016-02-10	10.44	10.55	10.33	10.33	278512
2016-02-11	10.22	10.44	10.20	10.41	138409
2016-02-12	10.42	10.54	10.34	10.40	199272
2016-02-16	10.45	10.64	10.40	10.54	165544
2016-02-17	10.54	10.75	10.50	10.54	475455
2016-02-18	11.10	11.19	10.62	10.62	369439
2016-02-19	10.62	10.67	10.41	10.42	236658
2016-02-22	10.50	10.59	10.41	10.49	224263
2016-02-23	10.43	10.53	10.39	10.39	241295
2016-02-24	10.33	10.49	10.29	10.48	155661
2016-02-25	10.51	10.60	10.42	10.52	238129
2016-02-26	10.54	10.70	10.54	10.64	161247
2016-02-29	10.61	10.75	10.59	10.60	329553
2016-03-01	10.67	10.74	10.51	10.51	166051
2016-03-02	10.49	10.70	10.38	10.58	335832
2016-03-03	10.59	10.64	10.50	10.54	161962
2016-03-04	10.51	10.58	10.29	10.47	169959
2016-03-07	10.42	10.56	10.35	10.49	325714
2016-03-08	10.42	10.52	10.37	10.50	283547
2016-03-09	10.50	10.52	10.41	10.42	229227
2016-03-10	10.43	10.52	10.13	10.14	163771
2016-03-11	10.20	10.24	10.07	10.08	181397
2016-03-14	10.10	10.12	9.92	9.97	154884
2016-03-15	10.38	10.59	10.00	10.06	310255
2016-03-16	10.01	10.28	10.00	10.22	175401
2016-03-17	10.18	10.29	10.01	10.27	186768
2016-03-18	10.33	10.33	10.12	10.15	376991
2016-03-21	10.15	10.22	10.05	10.18	166076
2016-03-22	10.15	10.18	10.08	10.09	136913
2016-03-23	9.98	10.05	9.88	9.88	167039
2016-03-24	9.85	9.94	9.79	9.89	139177
2016-03-28	9.87	9.94	9.77	9.86	181524
2016-03-29	9.81	10.18	9.81	10.16	176031
2016-03-30	10.19	10.30	10.07	10.22	246832
2016-03-31	10.21	10.29	10.08	10.09	124228
2016-04-01	10.01	10.21	9.85	10.15	114243
2016-04-04	10.17	10.31	10.12	10.27	138664
2016-04-05	10.25	10.25	9.99	9.99	139519
2016-04-06	9.97	10.02	9.89	9.99	105167
2016-04-07	9.94	9.99	9.76	9.76	212065
2016-04-08	9.84	9.93	9.72	9.78	234399
2016-04-11	9.80	9.93	9.75	9.76	83776
2016-04-12	9.73	9.85	9.72	9.78	87889
2016-04-13	9.80	10.03	9.77	10.02	128500
2016-04-14	10.01	10.02	9.89	9.95	108333
2016-04-15	9.92	10.25	9.92	10.22	142642
2016-04-18	10.17	10.26	10.12	10.23	92886
2016-04-19	10.23	10.27	10.19	10.25	69618
2016-04-20	10.21	10.25	10.14	10.18	95346
2016-04-21	10.12	10.17	10.01	10.04	67092
2016-04-22	10.00	10.11	9.96	10.03	94165
2016-04-25	9.97	10.08	9.85	10.02	75919
2016-04-26	10.00	10.11	9.84	10.03	137384
2016-04-27	9.44	10.13	9.30	10.09	216867
2016-04-28	10.13	10.49	10.12	10.30	240191
2016-04-29	10.31	10.31	10.12	10.18	169526
2016-05-02	10.25	10.28	10.18	10.25	173593
2016-05-03	10.12	10.26	10.12	10.22	147266
2016-05-04	10.15	10.40	10.13	10.33	165754
2016-05-05	10.38	10.38	10.23	10.24	109467
2016-05-06	10.19	10.27	10.14	10.22	166814
2016-05-09	10.17	10.28	10.15	10.19	118518
2016-05-10	10.17	10.38	10.17	10.35	164430
2016-05-11	10.28	10.36	10.17	10.19	99933
2016-05-12	10.19	10.26	10.07	10.22	107155
2016-05-13	10.21	10.36	10.15	10.20	166932
2016-05-16	10.13	10.37	10.13	10.22	191635
2016-05-17	10.16	10.21	9.77	9.82	188128
2016-05-18	9.80	10.23	9.80	10.22	203854
2016-05-19	10.18	10.19	10.00	10.17	198612
2016-05-20	10.17	10.35	10.17	10.35	142874
2016-05-23	10.31	10.34	10.26	10.28	339111
2016-05-24	10.28	10.43	10.23	10.39	389053
2016-05-25	10.38	10.55	10.38	10.45	165444
2016-05-26	10.42	10.58	10.38	10.56	138576
2016-05-27	10.58	10.58	10.42	10.57	117875
2016-05-31	10.60	10.63	10.50	10.56	235136
2016-06-01	10.58	10.72	10.54	10.67	161160
2016-06-02	10.69	10.69	10.59	10.69	108637
2016-06-03	10.70	10.70	10.55	10.68	141715
2016-06-06	10.66	10.79	10.64	10.71	158220
2016-06-07	10.68	10.73	10.61	10.63	48863
2016-06-08	10.57	10.79	10.52	10.75	72885
2016-06-09	10.65	10.71	10.54	10.65	101354
2016-06-10	10.53	10.66	10.53	10.61	134553
2016-06-13	10.53	10.76	10.51	10.55	189961
2016-06-14	10.55	10.63	10.51	10.59	102142
2016-06-15	10.57	10.60	10.51	10.55	94476
2016-06-16	10.46	10.62	10.37	10.57	122343
2016-06-17	10.57	10.70	10.46	10.54	364429
2016-06-20	10.57	10.74	10.54	10.59	73300
2016-06-21	10.57	10.75	10.53	10.72	125961
2016-06-22	10.79	10.80	10.55	10.55	127910
2016-06-23	10.63	10.83	10.61	10.80	140658
2016-06-24	10.48	10.64	10.36	10.47	462934
2016-06-27	10.40	10.52	10.00	10.00	172851
2016-06-28	9.99	10.07	9.95	10.00	146288
2016-06-29	10.11	10.16	10.07	10.13	92195
2016-06-30	10.09	10.41	10.09	10.41	108610
2016-07-01	10.36	10.50	10.35	10.43	74779
2016-07-05	10.30	10.46	10.24	10.39	75283
2016-07-06	10.33	10.53	10.33	10.49	96251
2016-07-07	10.48	10.54	10.36	10.44	76901
2016-07-08	10.40	10.65	10.37	10.56	171491
2016-07-11	10.52	10.78	10.51	10.76	58090
2016-07-12	10.68	10.89	10.68	10.78	141633
2016-07-13	10.73	10.90	10.73	10.86	73492
2016-07-14	10.86	10.96	10.83	10.83	60527
2016-07-15	10.89	10.89	10.79	10.86	82065
2016-07-18	10.89	10.90	10.70	10.76	165460
2016-07-19	10.92	11.01	10.82	10.94	130881
2016-07-20	11.01	11.05	10.94	10.99	108304
2016-07-21	10.92	10.98	10.81	10.81	94854
2016-07-22	10.84	11.00	10.76	10.97	76878
2016-07-25	10.87	11.00	10.87	10.90	72453
2016-07-26	10.86	11.00	10.78	10.98	168599
2016-07-27	10.93	11.00	10.87	10.99	73846
2016-07-28	11.03	11.03	10.85	10.97	64674
2016-07-29	10.96	10.99	10.78	10.81	100094
2016-08-01	10.86	11.06	10.76	10.90	187055
2016-08-02	10.85	10.99	10.80	10.84	118061
2016-08-03	10.81	11.06	10.78	11.01	137360
2016-08-04	10.99	11.19	10.99	11.05	67015
2016-08-05	11.06	11.30	11.06	11.26	96567
2016-08-08	11.15	11.21	10.98	11.01	127801
2016-08-09	11.04	11.18	11.02	11.05	122139
2016-08-10	11.08	11.16	11.02	11.15	115410
2016-08-11	11.22	11.33	11.17	11.31	113431
2016-08-12	11.26	11.36	11.25	11.35	98507
2016-08-15	11.27	11.40	11.27	11.40	85121
2016-08-16	11.31	11.47	11.31	11.33	77161
2016-08-17	11.25	11.36	11.23	11.31	118388
2016-08-18	11.31	11.55	11.31	11.46	127238
2016-08-19	11.49	11.66	11.42	11.63	144517
2016-08-22	11.64	11.71	11.51	11.62	95881
2016-08-23	11.61	11.70	11.60	11.61	87712
2016-08-24	11.60	11.65	11.58	11.60	200779
2016-08-25	11.53	11.65	11.53	11.61	133090
2016-08-26	11.58	11.66	11.42	11.43	94815
2016-08-29	11.44	11.49	11.28	11.30	222002
2016-08-30	11.24	11.46	11.24	11.36	148490
2016-08-31	11.31	11.37	11.21	11.31	134656
2016-09-01	11.25	11.32	11.17	11.23	83871
2016-09-02	11.25	11.32	11.15	11.23	75177
2016-09-06	11.20	11.28	11.17	11.24	76763
2016-09-07	11.13	11.71	11.13	11.69	205710
2016-09-08	11.77	11.82	11.64	11.71	164496
2016-09-09	11.51	11.56	11.31	11.32	143294
2016-09-12	11.35	11.41	11.22	11.41	104967
2016-09-13	11.36	11.36	11.03	11.13	192244
2016-09-14	11.09	11.13	10.98	10.99	154292
2016-09-15	10.96	11.08	10.92	11.08	200626
2016-09-16	11.11	11.42	10.96	11.01	399997
2016-09-19	11.12	11.15	11.00	11.02	107950
2016-09-20	11.04	11.18	11.04	11.11	95328
2016-09-21	11.18	11.18	11.01	11.15	68103
2016-09-22	11.18	11.41	11.12	11.41	137323
2016-09-23	11.39	11.39	11.21	11.31	91623
2016-09-26	11.19	11.30	11.15	11.18	73005
2016-09-27	11.21	11.21	11.08	11.10	163562
2016-09-28	11.09	11.18	11.07	11.16	200920
2016-09-29	11.14	11.22	11.04	11.06	89041
2016-09-30	11.12	11.29	11.07	11.19	225198
2016-10-03	11.19	11.24	11.10	11.19	87148
2016-10-04	11.22	11.23	11.10	11.21	86898
2016-10-05	11.23	11.30	11.08	11.24	70173
2016-10-06	11.17	11.22	11.07	11.16	124195
2016-10-07	11.17	11.17	11.01	11.05	79217
2016-10-10	11.06	11.20	11.06	11.07	106025
2016-10-11	11.05	11.08	10.87	10.98	183548
2016-10-12	11.02	11.22	11.01	11.20	55566
2016-10-13	11.15	11.19	11.06	11.13	70073
2016-10-14	11.20	11.29	11.20	11.27	94167
2016-10-17	11.20	11.30	11.00	11.10	98103
2016-10-18	11.15	11.15	11.05	11.10	108168
2016-10-19	11.15	11.20	11.05	11.10	70601
2016-10-20	11.05	11.15	10.95	11.15	119303
2016-10-21	11.00	11.10	10.95	11.05	123428
2016-10-24	11.15	11.25	10.95	11.15	83867
2016-10-25	11.10	11.20	11.05	11.15	84504
2016-10-26	11.10	11.20	10.95	11.00	52257
2016-10-27	11.10	11.10	10.90	10.95	79717
2016-10-28	11.00	11.05	11.00	11.00	109237
2016-10-31	11.05	11.15	11.00	11.05	162668
2016-11-01	11.20	11.80	11.15	11.70	161700
2016-11-02	11.55	11.55	11.00	11.15	177873
2016-11-03	11.05	11.20	10.85	10.90	212060
2016-11-04	11.00	11.10	10.85	10.90	134172
2016-11-07	11.05	11.18	10.95	11.10	163896
2016-11-08	11.05	11.05	10.80	10.85	128107
2016-11-09	10.80	11.30	10.73	11.30	195665
2016-11-10	11.25	11.45	11.00	11.35	417572
2016-11-11	11.25	12.20	11.20	11.75	454116
2016-11-14	11.95	12.09	11.60	11.85	219523
2016-11-15	11.70	12.00	11.60	11.90	241605
2016-11-16	11.90	12.15	11.80	12.15	219589
2016-11-17	12.20	12.30	12.00	12.10	119501
2016-11-18	12.10	12.30	11.85	12.25	172950
2016-11-21	12.35	12.40	12.15	12.30	101861
2016-11-22	12.20	12.50	12.20	12.45	124683
2016-11-23	12.30	12.55	12.30	12.50	94139
2016-11-25	12.55	12.55	12.40	12.50	45188
2016-11-28	12.30	12.65	12.20	12.40	80621
2016-11-29	12.50	12.70	12.40	12.60	202492
2016-11-30	12.50	12.75	12.33	12.40	155526
2016-12-01	12.50	12.65	12.20	12.30	132748
2016-12-02	12.40	12.50	12.30	12.45	264380
2016-12-05	12.55	12.90	12.55	12.90	100816
2016-12-06	12.80	13.10	12.65	12.95	108026
2016-12-07	12.80	13.23	12.80	13.05	115817
2016-12-08	13.10	13.45	12.95	13.30	156596
2016-12-09	13.40	13.60	13.30	13.40	124781
2016-12-12	13.35	13.70	13.25	13.70	120128
2016-12-13	13.75	13.80	13.45	13.45	164780
2016-12-14	13.50	13.65	13.40	13.50	91197
2016-12-15	13.60	13.90	13.40	13.60	190223
2016-12-16	13.65	13.90	13.60	13.65	314359
2016-12-19	13.70	13.80	13.47	13.65	128004
2016-12-20	13.70	14.05	13.65	14.05	220868
2016-12-21	13.95	13.98	13.65	13.75	71252
2016-12-22	13.80	13.85	13.58	13.75	68410
2016-12-23	13.75	13.80	13.65	13.80	64847
2016-12-27	13.85	13.85	13.75	13.80	38232
2016-12-28	13.75	13.85	13.55	13.70	68827
2016-12-29	13.80	13.95	13.63	13.75	82825
2016-12-30	13.75	13.81	13.55	13.70	87874
2017-01-03	13.60	13.78	13.45	13.75	138931
2017-01-04	13.85	14.05	13.70	13.90	197128
2017-01-05	13.90	13.90	13.40	13.60	138474
2017-01-06	13.70	13.70	13.45	13.55	67474
2017-01-09	13.55	13.60	13.33	13.40	75550
2017-01-10	13.45	13.60	13.25	13.35	125771
2017-01-11	13.40	13.50	13.25	13.40	132010
2017-01-12	13.40	13.43	13.05	13.20	191057
2017-01-13	13.30	13.50	13.30	13.40	62296
2017-01-17	13.35	13.40	13.15	13.15	94549
2017-01-18	13.20	13.25	13.00	13.10	85808
2017-01-19	13.05	13.15	12.95	13.00	102819
2017-01-20	13.00	13.15	12.95	13.00	184395
2017-01-23	12.90	13.00	12.85	12.95	84728
2017-01-24	12.90	13.15	12.90	13.10	81469
2017-01-25	13.15	13.30	13.00	13.20	62047
2017-01-26	13.20	13.30	12.95	13.20	73738
2017-01-27	13.10	13.20	13.00	13.00	51698
2017-01-30	12.90	13.05	12.80	13.00	133006
2017-01-31	12.85	13.10	12.85	13.10	176620
2017-02-01	13.05	13.20	12.78	12.85	539375
2017-02-02	12.90	13.00	12.70	12.75	105416
2017-02-03	12.85	13.10	12.75	12.95	110858
2017-02-06	12.90	13.00	12.85	12.95	183544
2017-02-07	13.00	13.05	12.95	12.95	187270
2017-02-08	12.85	13.00	12.75	12.85	121627
2017-02-09	12.85	13.05	12.85	12.95	156290
2017-02-10	13.05	13.20	12.95	13.20	80372
2017-02-13	13.25	13.25	13.00	13.10	132409
2017-02-14	13.15	13.30	13.10	13.25	204466
2017-02-15	13.15	13.40	13.00	13.30	199701
2017-02-16	13.25	13.60	13.00	13.35	229909
2017-02-17	13.45	13.75	13.40	13.55	337239
2017-02-21	13.45	13.70	13.44	13.60	318668
2017-02-22	13.60	13.65	13.50	13.50	148758
2017-02-23	13.55	13.60	13.38	13.45	96813
2017-02-24	13.40	13.45	13.20	13.45	152821
2017-02-27	13.35	13.50	13.35	13.45	98372
2017-02-28	13.35	13.45	13.05	13.30	342230
2017-03-01	13.35	13.65	13.35	13.65	193346
2017-03-02	13.55	13.70	13.45	13.55	107548
2017-03-03	13.55	13.65	13.45	13.65	160533
2017-03-06	13.55	13.65	13.45	13.65	123533
2017-03-07	13.25	13.73	13.00	13.65	196808
2017-03-08	13.80	13.85	13.55	13.60	162341
2017-03-09	13.65	13.75	13.55	13.60	182443
2017-03-10	13.65	14.00	13.60	13.90	233304
2017-03-13	13.85	14.20	13.85	14.00	160632
2017-03-14	13.90	14.08	13.85	14.00	156068
2017-03-15	14.10	14.25	13.90	14.05	189250
2017-03-16	14.10	14.26	14.05	14.15	117853
2017-03-17	14.15	14.25	14.05	14.10	202659
2017-03-20	14.05	14.15	13.90	13.95	113789
2017-03-21	14.05	14.10	13.90	14.00	301516
2017-03-22	13.90	14.05	13.85	13.85	178460
2017-03-23	13.85	13.95	13.70	13.70	205298
2017-03-24	13.70	13.85	13.70	13.75	133787
2017-03-27	13.65	13.75	13.55	13.60	226297
2017-03-28	13.50	13.75	13.40	13.70	167111
2017-03-29	13.65	13.65	13.50	13.55	107076
2017-03-30	13.60	13.60	13.45	13.50	146117
2017-03-31	13.45	13.60	13.45	13.55	407256
2017-04-03	13.60	13.85	13.45	13.80	284596
2017-04-04	13.85	14.05	13.73	14.00	215940
2017-04-05	14.05	14.10	13.90	14.00	307129
2017-04-06	13.95	14.05	13.90	14.00	328476
2017-04-07	14.00	14.15	13.95	14.05	149731
2017-04-10	14.10	14.20	13.90	14.00	205556
2017-04-11	14.00	14.10	13.90	14.10	140791
2017-04-12	14.10	14.10	13.95	14.00	193951
2017-04-13	14.00	14.10	13.95	13.95	110440
2017-04-17	13.75	14.15	13.75	14.10	119520
2017-04-18	14.05	14.20	14.05	14.15	93524
2017-04-19	14.20	14.50	14.15	14.45	191188
2017-04-20	14.45	14.75	14.40	14.75	139740
2017-04-21	14.75	14.75	14.50	14.65	283370
2017-04-24	14.75	15.00	14.75	14.90	236712
2017-04-25	15.00	15.15	14.98	15.00	131032
2017-04-26	14.85	15.35	14.76	15.20	177878
2017-04-27	15.35	15.75	15.35	15.70	154060
2017-04-28	15.75	15.85	15.45	15.75	224698
2017-05-01	15.80	15.90	15.60	15.70	182336
2017-05-02	15.65	15.75	15.50	15.60	180845
2017-05-03	15.55	15.60	15.25	15.50	246736
2017-05-04	15.55	15.65	15.45	15.60	173894
2017-05-05	15.70	15.80	15.55	15.65	223882
2017-05-08	15.65	15.70	15.43	15.50	100898
2017-05-09	15.45	15.50	15.30	15.45	121097
2017-05-10	15.45	15.55	15.25	15.55	144049
2017-05-11	15.35	15.45	15.20	15.25	192510
2017-05-12	15.25	15.40	15.10	15.25	100097
2017-05-15	15.10	15.35	14.95	15.25	216175
2017-05-16	15.25	15.55	15.10	15.55	235567
2017-05-17	15.35	15.40	15.05	15.05	258999
2017-05-18	15.00	15.30	14.70	15.00	334311
2017-05-19	15.00	15.10	14.80	15.00	213330
2017-05-22	14.95	15.10	14.95	15.10	161845
2017-05-23	15.15	15.15	14.95	15.10	121890
2017-05-24	15.10	15.20	14.90	14.95	182673
2017-05-25	15.00	15.20	14.95	15.00	237700
2017-05-26	15.00	15.10	14.95	15.00	124918
2017-05-30	14.90	15.05	14.85	15.00	79852
2017-05-31	15.00	15.10	14.93	15.10	150758
2017-06-01	15.10	15.10	14.95	15.05	175718
2017-06-02	15.05	15.40	15.05	15.20	246346
2017-06-05	15.20	15.30	14.95	14.95	82469
2017-06-06	14.85	15.00	14.75	14.95	189468
2017-06-07	15.05	15.15	14.88	15.00	216019
2017-06-08	14.95	15.10	14.90	15.00	242796
2017-06-09	15.10	15.45	14.95	15.45	211245
2017-06-12	15.40	15.65	15.20	15.25	207993
2017-06-13	15.30	15.40	15.20	15.25	96109
2017-06-14	15.25	15.40	15.18	15.35	100001
2017-06-15	15.20	15.40	15.10	15.25	127883
2017-06-16	15.05	15.30	14.95	15.15	308075
2017-06-19	15.15	15.35	15.15	15.20	111516
2017-06-20	15.20	15.30	15.05	15.10	182412
2017-06-21	15.05	15.20	15.00	15.05	102754
2017-06-22	15.10	15.25	14.95	15.10	177659
2017-06-23	15.10	15.25	15.00	15.10	380278
2017-06-26	15.10	15.30	15.08	15.15	112680
2017-06-27	15.15	15.35	15.05	15.10	199351
2017-06-28	15.20	15.30	15.08	15.15	136123
2017-06-29	15.20	15.25	15.00	15.15	172218
2017-06-30	15.15	15.15	14.95	15.00	146197
2017-07-03	15.05	15.15	15.00	15.15	44274
2017-07-05	15.10	15.15	14.95	15.10	164500
2017-07-06	15.10	15.10	14.90	14.90	205760
2017-07-07	14.90	15.05	14.90	14.95	134922
2017-07-10	14.95	15.05	14.78	14.80	212748
2017-07-11	14.85	15.00	14.65	14.90	207442
2017-07-12	14.90	15.20	14.90	15.10	260724
2017-07-13	15.10	15.38	15.03	15.35	245969
2017-07-14	15.25	15.45	15.20	15.45	152880
2017-07-17	15.40	15.55	15.20	15.50	169514
2017-07-18	15.25	15.60	15.15	15.35	211742
2017-07-19	15.35	15.55	15.28	15.35	214577
2017-07-20	15.35	15.40	15.25	15.25	135304
2017-07-21	15.30	15.35	15.15	15.15	153129
2017-07-24	15.10	15.20	14.98	15.00	108782
2017-07-25	15.05	15.20	14.90	14.95	293703
2017-07-26	14.95	15.05	14.90	14.90	166170
2017-07-27	14.90	15.00	14.85	14.90	192089
2017-07-28	14.85	15.00	14.85	14.90	360528
2017-07-31	15.00	15.05	14.85	14.85	262697
2017-08-01	14.85	15.05	14.83	15.00	314004
2017-08-02	15.00	15.00	14.70	14.75	121461
2017-08-03	14.70	15.00	14.25	14.95	130748
2017-08-04	15.00	15.00	14.65	14.85	104892
2017-08-07	14.85	14.93	14.58	14.70	148431
2017-08-08	14.75	14.80	14.48	14.60	231879
2017-08-09	14.55	14.55	14.30	14.45	220340
2017-08-10	14.40	14.50	14.15	14.45	264892
2017-08-11	14.30	14.60	14.05	14.50	296224
2017-08-14	14.65	14.90	14.55	14.85	170485
2017-08-15	14.85	14.90	14.65	14.80	173278
2017-08-16	14.80	15.13	14.75	14.90	186152
2017-08-17	14.85	15.00	14.75	14.75	205966
2017-08-18	14.65	14.80	14.55	14.55	259672
2017-08-21	14.55	14.85	14.55	14.85	138866
2017-08-22	14.90	15.00	14.65	14.70	112345
2017-08-23	14.65	14.95	14.65	14.95	117934
2017-08-24	14.90	14.95	14.75	14.80	111744
2017-08-25	14.85	14.95	14.60	14.70	149047
2017-08-28	14.70	14.90	14.60	14.65	130116
2017-08-29	14.55	14.75	14.45	14.65	108876
2017-08-30	14.70	14.75	14.63	14.65	120639
2017-08-31	14.70	15.25	14.70	15.15	505178
2017-09-01	15.00	15.25	14.98	15.15	159286
2017-09-05	15.10	15.35	15.05	15.05	454719
2017-09-06	15.05	15.20	14.78	14.85	157496
2017-09-07	14.95	15.00	14.73	14.85	118923
2017-09-08	14.85	14.90	14.70	14.80	148931
2017-09-11	14.95	15.05	14.85	14.95	205198
2017-09-12	15.00	15.30	15.00	15.15	152220
2017-09-13	15.05	15.23	15.05	15.05	122998
2017-09-14	15.10	15.10	14.95	15.05	115797
2017-09-15	15.10	15.15	14.95	15.15	342510
2017-09-18	15.15	15.30	15.05	15.30	89637
2017-09-19	15.25	15.40	15.15	15.25	133847
2017-09-20	15.25	15.63	15.25	15.30	226908
2017-09-21	15.25	15.70	15.25	15.65	193480
2017-09-22	15.65	16.10	15.60	16.00	243812
2017-09-25	16.10	16.20	15.90	15.95	92432
2017-09-26	16.00	16.00	15.78	15.95	103291
2017-09-27	16.00	16.50	15.95	16.50	201597
2017-09-28	16.40	16.45	16.05	16.40	180660
2017-09-29	16.35	16.45	16.13	16.25	175859
2017-10-02	16.35	16.65	16.25	16.65	188549
2017-10-03	16.55	16.70	16.40	16.45	208601
2017-10-04	16.55	16.75	16.45	16.60	217647
2017-10-05	16.65	16.80	16.60	16.60	268981
2017-10-06	16.55	16.65	16.20	16.55	246242
2017-10-09	16.45	16.75	16.45	16.70	1572831
2017-10-10	16.75	16.90	16.55	16.80	122058
2017-10-11	16.75	16.90	16.70	16.85	101189
2017-10-12	16.85	16.95	16.80	16.80	79805
2017-10-13	16.85	17.00	16.75	16.85	91310
2017-10-16	16.90	16.95	16.68	16.95	131577
2017-10-17	16.95	16.95	16.73	16.80	124520
2017-10-18	16.85	17.05	16.70	16.85	95907
2017-10-19	16.85	16.95	16.70	16.90	95690
2017-10-20	17.05	17.05	16.75	16.80	121530
2017-10-23	16.90	17.10	16.75	16.95	149488
2017-10-24	16.90	17.10	16.83	16.95	134357
2017-10-25	16.90	17.08	16.85	16.95	63501
2017-10-26	17.00	17.20	16.95	17.00	74108
2017-10-27	17.00	17.25	16.95	17.25	119999
2017-10-30	17.25	17.25	16.75	16.75	139062
2017-10-31	16.85	17.10	16.70	16.95	219667
2017-11-01	17.05	17.05	16.70	16.80	64869
2017-11-02	16.20	16.45	15.70	15.95	232403
2017-11-03	15.95	15.95	14.75	14.95	307707
2017-11-06	14.90	15.18	14.89	15.10	196799
2017-11-07	15.15	15.20	14.95	15.10	175252
2017-11-08	15.00	15.20	14.95	15.10	133531
2017-11-09	15.05	15.20	14.95	15.15	129356
2017-11-10	15.05	15.25	14.95	15.10	115176
2017-11-13	15.10	15.15	14.95	15.05	148983
2017-11-14	15.00	15.18	15.00	15.15	78060
2017-11-15	15.05	15.10	14.95	14.95	141466
2017-11-16	14.95	15.15	14.95	15.10	114184
2017-11-17	15.00	15.15	14.88	15.15	123784
2017-11-20	15.10	15.10	14.95	15.05	471491
2017-11-21	15.15	15.35	15.06	15.20	105215
2017-11-22	15.25	15.30	15.05	15.05	68773
2017-11-24	15.05	15.15	14.90	15.05	61668
2017-11-27	14.95	15.10	14.83	14.95	143656
2017-11-28	15.05	15.25	15.00	15.20	224641
2017-11-29	15.20	15.50	15.13	15.25	594589
2017-11-30	15.35	15.35	14.35	14.75	541839
2017-12-01	14.75	14.95	14.45	14.85	247199
2017-12-04	15.00	15.10	14.85	15.05	245883
2017-12-05	15.05	15.10	14.85	15.05	579574
2017-12-06	15.05	15.05	14.85	15.00	181184
2017-12-07	14.95	15.05	14.75	15.00	394376
2017-12-08	15.10	15.10	14.85	14.95	272249
2017-12-11	14.95	15.00	14.85	14.90	121584
2017-12-12	14.90	15.10	14.88	14.90	268624
2017-12-13	14.95	15.20	14.90	14.90	132414
2017-12-14	14.95	14.95	14.75	14.80	143715
2017-12-15	14.80	15.10	14.75	14.90	329635
2017-12-18	14.95	15.35	14.90	14.95	151121
2017-12-19	14.95	15.20	14.90	15.00	191370
2017-12-20	15.00	15.35	14.95	15.20	251767
2017-12-21	15.30	15.50	15.15	15.40	174592
2017-12-22	15.35	15.50	15.25	15.35	211171
2017-12-26	15.35	15.40	15.25	15.25	334020
2017-12-27	15.30	15.50	15.25	15.40	172365
2017-12-28	15.40	15.55	15.40	15.45	155232
2017-12-29	15.50	15.60	15.40	15.45	171813
2018-01-02	15.50	15.75	15.40	15.70	221095
2018-01-03	15.70	16.10	15.70	16.05	428799
2018-01-04	16.15	16.15	15.95	16.10	283046
2018-01-05	16.10	16.10	15.75	15.95	339079
2018-01-08	15.85	16.00	15.70	15.90	220240
2018-01-09	15.85	15.85	15.65	15.80	214511
2018-01-10	15.70	16.20	15.70	16.15	218714
2018-01-11	16.15	16.60	16.10	16.55	268439
2018-01-12	16.55	16.60	16.25	16.25	123562
2018-01-16	16.30	16.60	16.30	16.45	221055
2018-01-17	16.45	16.60	16.40	16.60	246604
2018-01-18	16.55	16.65	16.40	16.50	189409
2018-01-19	16.50	16.80	16.50	16.75	134268
2018-01-22	16.70	16.75	16.50	16.65	136403
2018-01-23	16.60	16.70	16.50	16.65	107966
2018-01-24	16.65	16.75	16.50	16.50	101078
2018-01-25	16.60	16.65	16.50	16.65	162615
2018-01-26	16.65	16.80	16.55	16.80	198775
2018-01-29	16.75	16.75	16.50	16.50	113941
2018-01-30	16.50	16.60	16.35	16.50	170937
2018-01-31	16.50	16.70	16.40	16.50	191663
2018-02-01	16.50	16.75	16.40	16.60	152421
2018-02-02	16.60	16.65	16.40	16.45	141384
2018-02-05	16.40	16.50	15.95	16.00	253315
2018-02-06	15.85	16.20	15.70	16.15	449008
2018-02-07	16.05	16.20	16.00	16.15	259828
2018-02-08	16.10	16.15	15.85	15.85	296285
2018-02-09	15.90	16.10	15.55	15.95	295908
2018-02-12	15.95	16.30	15.90	16.05	193195
2018-02-13	16.00	16.15	15.85	16.10	114587
2018-02-14	16.00	16.40	16.00	16.25	146129
2018-02-15	17.05	18.33	16.90	17.90	312772
2018-02-16	18.00	18.25	17.80	17.85	380159
2018-02-20	17.50	18.55	17.50	18.45	408766
2018-02-21	18.50	18.65	17.95	17.95	263171
2018-02-22	18.00	18.30	17.75	18.05	273695
2018-02-23	18.10	18.35	17.95	18.30	162233
2018-02-26	18.35	18.55	18.05	18.50	156586
2018-02-27	18.50	18.73	18.45	18.55	153796
2018-02-28	18.60	18.80	18.05	18.05	180017
2018-03-01	18.00	18.40	17.85	18.00	152468
2018-03-02	17.95	18.35	17.90	18.15	160147
2018-03-05	18.05	18.40	18.05	18.30	154296
2018-03-06	18.40	18.70	18.20	18.70	176407
2018-03-07	18.60	19.25	18.58	19.00	230673
2018-03-08	19.00	19.20	18.90	18.95	105507
2018-03-09	19.00	19.60	18.95	19.40	284370
2018-03-12	19.45	19.65	19.10	19.25	179231
2018-03-13	19.40	19.50	18.90	19.00	207129
2018-03-14	19.00	19.10	18.80	18.90	188245
2018-03-15	18.90	19.15	18.85	19.05	169220
2018-03-16	19.05	19.53	19.05	19.10	397518
2018-03-19	18.95	19.15	18.85	19.05	123963
2018-03-20	19.00	19.25	19.00	19.00	85847
2018-03-21	18.90	19.15	18.80	18.90	229637
2018-03-22	18.80	18.95	18.50	18.55	121297
2018-03-23	18.55	18.70	18.05	18.05	145776
2018-03-26	18.25	18.60	18.10	18.50	146613
2018-03-27	18.55	18.55	18.10	18.15	103498
2018-03-28	18.25	18.43	18.05	18.25	104613
2018-03-29	18.25	18.55	18.20	18.25	218686
2018-04-02	18.20	18.35	17.98	18.20	161144
2018-04-03	18.25	18.65	18.20	18.60	177804
2018-04-04	18.40	18.90	18.40	18.90	115920
2018-04-05	19.00	19.10	18.85	18.90	123819
2018-04-06	18.80	19.05	18.53	18.55	106561
2018-04-09	18.75	18.80	18.45	18.50	102536
2018-04-10	18.70	18.88	18.60	18.70	145934
2018-04-11	18.55	18.80	18.55	18.75	77288
2018-04-12	18.85	18.95	18.75	18.85	98876
2018-04-13	18.85	18.85	18.60	18.70	71800
2018-04-16	18.80	18.95	18.75	18.90	159861
2018-04-17	18.95	19.05	18.70	18.90	308075
2018-04-18	18.95	19.15	18.90	19.05	172034
2018-04-19	19.00	19.15	18.85	19.00	118781
2018-04-20	18.95	19.20	18.80	18.90	254808
2018-04-23	18.95	19.00	18.65	18.70	137446
2018-04-24	18.80	18.85	18.40	18.50	238380
2018-04-25	18.45	18.55	18.30	18.30	140282
2018-04-26	18.70	19.15	18.55	18.95	160722
2018-04-27	18.90	19.00	18.65	18.65	94664
2018-04-30	18.80	18.80	18.45	18.60	276455
2018-05-01	18.55	18.90	18.45	18.85	387576
2018-05-02	18.80	18.93	18.65	18.80	123311
2018-05-03	18.80	18.80	18.45	18.70	108849
2018-05-04	18.60	18.83	18.55	18.75	91288
2018-05-07	18.75	18.95	18.65	18.95	112425
2018-05-08	18.95	19.10	18.90	19.05	123031
2018-05-09	19.10	19.45	18.95	19.45	161316
2018-05-10	19.45	19.65	19.20	19.50	287276
2018-05-11	19.60	19.70	19.35	19.55	197488
2018-05-14	19.50	19.63	19.35	19.45	185556
2018-05-15	19.40	19.65	19.20	19.60	225527
2018-05-16	19.55	20.00	19.50	19.75	170825
2018-05-17	19.80	20.10	19.60	20.05	211665
2018-05-18	20.10	20.18	19.90	20.00	214416
2018-05-21	20.05	20.25	20.05	20.15	506882
2018-05-22	20.15	20.18	19.95	20.00	100055
2018-05-23	20.00	20.40	19.90	20.35	362240
2018-05-24	20.40	20.45	20.15	20.45	177101
2018-05-25	20.45	20.85	20.45	20.80	107065
2018-05-29	20.65	21.00	20.60	20.80	149893
2018-05-30	20.80	21.08	20.80	20.85	502682
2018-05-31	20.85	20.95	20.63	20.65	139020
2018-06-01	20.80	21.05	20.50	21.00	327604
2018-06-04	21.05	21.10	20.90	21.10	130695
2018-06-05	21.15	21.35	21.10	21.30	231001
2018-06-06	21.25	21.50	21.25	21.50	286248
2018-06-07	21.55	21.55	21.25	21.45	189981
2018-06-08	21.45	21.55	21.25	21.50	401166
2018-06-11	21.50	21.60	21.40	21.50	146687
2018-06-12	21.45	21.75	21.20	21.75	344980
2018-06-13	21.80	22.00	21.65	22.00	380003
2018-06-14	22.20	22.55	22.15	22.35	492624
2018-06-15	22.25	22.30	22.00	22.30	377149
2018-06-18	22.20	22.60	22.15	22.35	813534
2018-06-19	22.30	22.55	22.10	22.50	281216
2018-06-20	22.60	23.10	22.55	23.10	314442
2018-06-21	23.10	23.10	22.65	22.85	227881
2018-06-22	22.90	23.15	22.80	23.15	567696
2018-06-25	23.15	23.15	22.65	22.85	256167
2018-06-26	22.80	23.10	22.80	22.90	168594
2018-06-27	22.95	23.00	22.74	22.75	223980
2018-06-28	22.70	23.00	22.65	23.00	197628
2018-06-29	23.00	23.10	22.90	23.00	230088
2018-07-02	22.85	23.35	22.75	23.35	152451
2018-07-03	23.45	23.85	23.15	23.15	111632
2018-07-05	23.30	23.60	23.10	23.55	207527
2018-07-06	23.65	23.95	23.55	23.70	158936
2018-07-09	23.70	23.85	23.58	23.80	95751
2018-07-10	23.80	24.00	23.35	23.35	161764
2018-07-11	23.10	23.35	22.95	23.00	361229
2018-07-12	23.10	23.25	22.90	23.05	292440
2018-07-13	23.05	23.15	22.90	22.95	206692
2018-07-16	22.95	22.95	22.65	22.80	138979
2018-07-17	22.80	22.85	22.65	22.80	148418
2018-07-18	22.75	22.85	22.50	22.75	130790
2018-07-19	22.75	22.75	22.50	22.55	135943
2018-07-20	22.55	22.60	22.30	22.30	263393
2018-07-23	22.30	22.70	22.30	22.60	123516
2018-07-24	22.65	22.75	22.45	22.55	114412
2018-07-25	22.55	22.60	22.40	22.50	86596
2018-07-26	22.45	22.60	22.38	22.45	90972
2018-07-27	22.50	22.60	22.15	22.20	151741
2018-07-30	22.20	22.25	21.95	22.00	137326
2018-07-31	22.05	22.25	21.95	22.00	174511
2018-08-01	21.95	22.15	21.86	21.95	252052
2018-08-02	21.05	22.25	21.05	21.55	318805
2018-08-03	21.45	21.70	21.30	21.60	279528
2018-08-06	21.60	21.85	21.50	21.60	221974
2018-08-07	21.65	22.00	21.65	21.80	220212
2018-08-08	21.85	22.45	21.80	22.35	264123
2018-08-09	22.35	22.75	22.35	22.60	130702
2018-08-10	22.40	22.75	22.30	22.50	100116
2018-08-13	22.60	22.70	22.43	22.60	278609
2018-08-14	22.70	23.00	22.65	23.00	149601
2018-08-15	23.00	23.10	22.60	22.75	367390
2018-08-16	22.75	23.20	22.75	23.15	266286
2018-08-17	23.05	23.35	22.90	23.10	268077
2018-08-20	23.25	23.55	23.25	23.35	159602
2018-08-21	23.35	23.70	23.35	23.45	158773
2018-08-22	23.45	23.60	23.25	23.40	250933
2018-08-23	23.50	23.75	23.25	23.45	327625
2018-08-24	23.45	23.65	23.45	23.55	194879
2018-08-27	23.65	23.95	23.60	23.70	155042
2018-08-28	23.70	23.80	23.30	23.50	166127
2018-08-29	23.50	23.80	23.40	23.75	180680
2018-08-30	23.75	23.95	23.60	23.85	154115
2018-08-31	23.85	23.95	23.70	23.90	178048
2018-09-04	23.85	24.20	23.70	24.05	126910
2018-09-05	24.00	24.15	23.75	24.05	92178
2018-09-06	23.90	24.35	23.90	24.00	214370
2018-09-07	23.95	24.02	23.75	24.00	214857
2018-09-10	24.10	24.15	23.80	23.90	155618
2018-09-11	23.85	23.90	23.65	23.70	201452
2018-09-12	23.65	23.75	23.25	23.40	211159
2018-09-13	23.35	23.55	23.30	23.55	173124
2018-09-14	23.60	23.70	23.30	23.60	227849
2018-09-17	23.65	23.75	23.35	23.65	142033
2018-09-18	24.10	24.38	23.80	24.25	664520
2018-09-19	24.30	24.30	23.80	23.95	212405
2018-09-20	24.00	24.05	23.85	23.95	160514
2018-09-21	23.95	24.00	23.60	23.95	452572
2018-09-24	23.85	23.85	23.65	23.80	88184
2018-09-25	23.80	23.98	23.75	23.90	167327
2018-09-26	23.90	24.05	23.70	23.95	211043
2018-09-27	24.00	24.15	23.70	23.75	189747
2018-09-28	23.70	24.00	23.60	23.70	175983
2018-10-01	23.77	23.87	23.12	23.19	238135
2018-10-02	23.12	23.43	23.02	23.29	366033
2018-10-03	23.39	23.85	23.27	23.61	327679
2018-10-04	23.55	23.72	23.30	23.72	285195
2018-10-05	23.79	24.02	23.64	23.89	547001
2018-10-08	23.90	24.01	23.71	23.92	259194
2018-10-09	23.81	24.20	23.81	23.98	274696
2018-10-10	23.94	23.97	23.23	23.46	305404
2018-10-11	23.34	23.46	22.45	22.47	288960
2018-10-12	22.74	22.90	22.27	22.46	250978
2018-10-15	22.40	22.72	22.02	22.62	148902
2018-10-16	22.73	22.95	22.48	22.91	184497
2018-10-17	22.82	22.82	22.46	22.73	100797
2018-10-18	22.59	22.76	22.28	22.36	86059
2018-10-19	22.31	22.48	22.27	22.36	126301
2018-10-22	22.44	22.78	22.44	22.65	118548
2018-10-23	22.41	22.54	22.04	22.38	106307
2018-10-24	22.31	22.46	21.91	21.93	215876
2018-10-25	22.00	22.31	21.94	22.24	178721
2018-10-26	22.09	22.37	21.76	22.01	187018
2018-10-29	22.23	22.47	22.01	22.22	193298
2018-10-30	22.22	22.95	22.22	22.80	294807
2018-10-31	23.12	23.12	21.66	22.18	365842
2018-11-01	22.31	22.31	21.76	21.97	253947
2018-11-02	22.10	22.18	21.80	22.11	180416
2018-11-05	22.08	22.30	21.80	22.08	140546
2018-11-06	22.01	22.15	21.70	21.73	130545
2018-11-07	21.82	22.15	21.71	22.14	119890
2018-11-08	22.14	22.17	21.95	22.06	75562
2018-11-09	22.05	22.05	21.64	21.98	96314
2018-11-12	22.02	22.02	21.65	21.81	126687
2018-11-13	21.90	22.18	21.78	21.85	197930
2018-11-14	21.96	21.96	21.28	21.30	142051
2018-11-15	21.20	21.39	21.10	21.17	152654
2018-11-16	21.08	21.08	20.68	20.94	175495
2018-11-19	20.88	20.88	20.31	20.64	144044
2018-11-20	20.49	20.79	20.30	20.47	205232
2018-11-21	20.47	20.73	20.29	20.62	129902
2018-11-23	20.47	20.68	20.30	20.48	63970
2018-11-26	20.62	20.65	20.34	20.45	115224
2018-11-27	20.35	20.49	20.21	20.37	492744
2018-11-28	20.46	21.67	20.33	21.58	319493
2018-11-29	21.43	21.60	21.04	21.05	87158
2018-11-30	21.05	21.15	20.88	21.09	127236
2018-12-03	21.20	21.20	20.78	21.03	165358
2018-12-04	21.05	21.05	19.86	19.93	163775
2018-12-06	19.82	19.96	19.46	19.93	219300
2018-12-07	19.93	20.09	19.82	19.93	112331
2018-12-10	19.93	19.98	19.58	19.78	154922
2018-12-11	20.01	20.16	19.70	19.82	109655
2018-12-12	20.05	20.36	19.88	20.16	150974
2018-12-13	20.13	20.32	19.70	19.94	212031
2018-12-14	19.77	20.00	19.57	19.74	154045
2018-12-17	19.74	19.90	19.37	19.47	241214
2018-12-18	19.65	19.66	19.36	19.49	173541
2018-12-19	19.51	19.59	19.01	19.07	169730
2018-12-20	19.09	19.19	18.66	18.76	203526
2018-12-21	18.77	19.16	18.64	19.01	401587
2018-12-24	18.83	18.96	18.64	18.80	119028
2018-12-26	18.94	19.48	18.65	19.47	189977
2018-12-27	19.18	19.50	19.01	19.44	233965
2018-12-28	19.55	19.87	19.40	19.55	188396
2018-12-31	19.69	19.89	19.33	19.70	244476
2019-01-02	19.47	19.90	19.40	19.87	347837
2019-01-03	19.79	19.84	19.29	19.56	235176
2019-01-04	19.85	20.04	19.73	19.96	285893
2019-01-07	20.11	20.46	19.81	19.97	243283
2019-01-08	20.01	20.17	19.84	20.10	130473
2019-01-09	20.13	20.55	20.10	20.41	237556
2019-01-10	20.28	20.39	20.13	20.20	170334
2019-01-11	20.08	20.36	20.08	20.33	162975
2019-01-14	20.21	20.47	19.99	20.13	183094
2019-01-15	20.14	20.32	20.07	20.14	129739
2019-01-16	20.16	20.32	20.10	20.22	238978
2019-01-17	20.12	20.45	20.12	20.34	117118
2019-01-18	20.45	20.56	20.22	20.26	210357
2019-01-22	20.11	20.41	19.95	20.03	144530
2019-01-23	19.96	20.13	19.92	19.99	121086
2019-01-24	20.01	20.16	19.94	20.05	110746
2019-01-25	20.15	20.25	19.86	19.88	95543
2019-01-28	19.72	19.79	19.54	19.60	182123
2019-01-29	19.59	19.69	19.40	19.50	117931
2019-01-30	19.57	19.79	19.44	19.55	210765
2019-01-31	19.51	19.79	19.51	19.60	185344
2019-02-01	19.66	19.84	19.49	19.53	319619
2019-02-04	19.43	20.04	19.43	20.02	251663
2019-02-05	20.01	20.17	19.85	19.98	128066
2019-02-06	19.92	20.14	19.85	20.03	129539
2019-02-07	19.91	20.18	19.91	20.08	143254
2019-02-08	19.98	20.34	19.98	20.26	178840
2019-02-11	20.27	20.43	20.19	20.42	101917
2019-02-12	20.56	20.68	20.00	20.54	248466
2019-02-13	20.40	20.60	19.42	20.09	287240
2019-02-14	20.15	20.73	20.15	20.43	423597
2019-02-15	20.50	21.09	20.50	20.99	667793
2019-02-19	20.76	21.46	20.76	21.36	383454
2019-02-20	21.25	21.48	21.07	21.30	297671
2019-02-21	21.31	21.44	21.09	21.21	224087
2019-02-22	21.30	21.43	21.18	21.34	187353
2019-02-25	21.41	21.58	21.21	21.22	197317
2019-02-26	21.27	21.27	20.71	20.72	121892
2019-02-27	20.71	20.80	20.50	20.68	101407
2019-02-28	20.70	20.78	20.58	20.63	165862
2019-03-01	20.63	20.95	20.57	20.91	375336
2019-03-04	20.91	21.06	20.65	20.67	140837
2019-03-05	20.77	20.82	20.57	20.75	158166
2019-03-06	20.79	20.82	20.39	20.40	140602
2019-03-07	20.33	20.37	19.95	19.99	193850
2019-03-08	19.99	20.24	19.97	20.23	136058
2019-03-11	20.27	20.41	20.21	20.34	164922
2019-03-12	20.33	20.45	20.01	20.04	170587
2019-03-13	20.16	20.42	20.14	20.29	168037
2019-03-14	20.32	20.32	19.99	20.06	165416
2019-03-15	20.04	20.20	19.92	19.97	458425
2019-03-18	19.95	20.24	19.82	20.05	224369
2019-03-19	20.05	20.14	19.95	19.97	259238
2019-03-20	19.99	20.07	19.79	19.82	249410
2019-03-21	19.74	20.02	19.72	19.80	224294
2019-03-22	19.66	19.79	19.06	19.07	200920
2019-03-25	19.02	19.82	19.02	19.76	214598
2019-03-26	19.90	20.02	19.83	19.99	151688
2019-03-27	19.86	20.03	19.81	19.92	158994
2019-03-28	19.92	20.23	19.86	20.20	204655
2019-03-29	20.25	20.42	20.12	20.24	215315
2019-04-01	20.38	20.51	20.21	20.41	126852
2019-04-02	20.40	20.45	20.24	20.43	165598
2019-04-03	20.50	20.76	20.39	20.41	157129
2019-04-04	20.40	20.44	20.04	20.12	124883
2019-04-05	20.12	20.15	19.98	20.12	458499
2019-04-08	20.10	20.41	20.03	20.41	138219
2019-04-09	20.25	20.38	19.95	19.98	168018
2019-04-10	19.80	20.30	19.80	20.24	172649
2019-04-11	20.22	20.38	20.22	20.32	137794
2019-04-12	20.26	20.58	20.23	20.58	184400
2019-04-15	20.58	20.84	20.52	20.84	255040
2019-04-16	20.87	21.01	20.58	20.69	139855
2019-04-17	20.73	20.73	20.46	20.59	122841
2019-04-18	20.54	20.75	20.52	20.69	98538
2019-04-22	20.57	20.61	20.23	20.32	133253
2019-04-23	20.32	20.65	20.32	20.62	107755
2019-04-24	20.55	20.69	20.48	20.57	93424
2019-04-25	19.71	20.16	19.48	19.50	372254
2019-04-26	19.59	19.61	19.31	19.43	190473
2019-04-29	19.42	19.78	19.38	19.48	320880
2019-04-30	19.51	19.62	19.28	19.31	329206
2019-05-01	19.37	19.86	19.31	19.83	533647
2019-05-02	19.82	20.16	19.72	19.97	258574
2019-05-03	20.00	20.13	19.98	20.01	108882
2019-05-06	19.82	20.05	19.73	20.00	158390
2019-05-07	19.82	20.02	19.73	19.83	120361
2019-05-08	19.86	19.95	19.63	19.65	211261
2019-05-09	19.60	19.68	19.43	19.52	212872
2019-05-10	19.48	19.84	19.43	19.80	141670
2019-05-13	19.52	19.53	19.35	19.41	132225
2019-05-14	19.41	19.53	19.27	19.43	138115
2019-05-15	19.27	19.68	19.19	19.67	164678
2019-05-16	19.78	19.96	19.64	19.78	127794
2019-05-17	19.63	19.83	19.63	19.73	117310
2019-05-20	19.60	19.81	19.57	19.64	125305
2019-05-21	19.69	19.87	19.69	19.86	223878
2019-05-22	19.86	20.26	19.77	20.16	298054
2019-05-23	20.06	20.19	19.75	19.82	175520
2019-05-24	19.93	19.93	19.65	19.81	85189
2019-05-28	19.76	19.84	19.69	19.74	149709
2019-05-29	19.65	19.79	19.54	19.63	197261
2019-05-30	19.61	19.75	19.55	19.75	270252
2019-05-31	19.60	19.84	19.52	19.80	127705
2019-06-03	19.88	20.13	19.79	20.05	318026
2019-06-04	20.22	20.31	20.10	20.23	209236
2019-06-05	20.25	20.85	20.24	20.65	265905
2019-06-06	20.64	20.78	20.20	20.31	157714
2019-06-07	20.21	20.38	20.03	20.27	169984
2019-06-10	20.33	20.58	20.24	20.56	190328
2019-06-11	20.65	20.80	20.25	20.31	118991
2019-06-12	20.32	20.39	20.11	20.38	146611
2019-06-13	20.40	20.55	20.39	20.55	188897
2019-06-14	20.54	20.55	20.28	20.37	151818
2019-06-17	20.46	20.62	20.30	20.37	121886
2019-06-18	20.43	20.56	20.08	20.14	189261
2019-06-19	20.14	20.40	19.97	20.36	138252
2019-06-20	20.44	20.48	20.19	20.40	181019
2019-06-21	20.27	20.28	20.05	20.09	684318
2019-06-24	20.09	20.21	19.80	19.80	107302
2019-06-25	19.85	19.85	19.57	19.62	127571
2019-06-26	19.64	19.68	19.20	19.42	173525
2019-06-27	19.38	19.63	19.29	19.61	214132
2019-06-28	19.57	19.87	19.53	19.59	519174
2019-07-01	19.74	19.93	19.50	19.88	155085
2019-07-02	19.88	19.93	19.57	19.73	98548
2019-07-03	19.84	19.94	19.50	19.90	58487
2019-07-05	19.83	20.04	19.64	20.00	105815
2019-07-08	19.95	19.99	19.77	19.93	142642
2019-07-09	19.81	19.87	19.57	19.70	131292
2019-07-10	19.69	19.92	19.57	19.58	153960
2019-07-11	19.55	19.86	19.36	19.86	267724
2019-07-12	19.79	20.56	19.79	20.50	326613
2019-07-15	20.45	21.01	20.42	20.65	163960
2019-07-16	20.62	21.06	20.58	20.83	164879
2019-07-17	20.77	21.10	20.70	21.08	134025
2019-07-18	20.99	21.41	20.90	21.35	254950
2019-07-19	21.32	21.65	21.28	21.58	195549
2019-07-22	21.58	21.61	21.07	21.15	288799
2019-07-23	21.21	21.52	21.16	21.50	116204
2019-07-24	21.43	21.91	21.34	21.89	155837
2019-07-25	21.96	22.19	21.74	22.14	765962
2019-07-26	22.15	22.73	22.15	22.65	184339
2019-07-29	22.76	22.76	22.37	22.64	240323
2019-07-30	22.54	23.00	22.47	22.99	169100
2019-07-31	23.30	24.02	23.30	23.37	351317
2019-08-01	23.37	23.71	23.01	23.12	497533
2019-08-02	23.16	23.42	22.68	23.28	224892
2019-08-05	22.95	23.13	22.70	22.83	235408
2019-08-06	22.83	22.98	22.53	22.85	177484
2019-08-07	22.61	23.03	22.54	22.88	96329
2019-08-08	22.99	23.35	22.91	23.24	146016
2019-08-09	23.14	23.17	22.87	23.12	162690
2019-08-12	23.12	23.27	22.91	23.00	87139
2019-08-13	22.95	23.48	22.95	23.38	176702
2019-08-14	23.08	23.18	22.86	22.91	277188
2019-08-15	22.95	23.12	22.94	23.05	105819
2019-08-16	23.06	23.24	23.02	23.16	130923
2019-08-19	23.20	23.46	23.10	23.34	223991
2019-08-20	23.29	23.31	23.00	23.01	87952
2019-08-21	23.14	23.20	22.91	23.16	144262
2019-08-22	23.17	23.22	22.89	22.90	438035
2019-08-23	22.91	22.94	22.40	22.54	222194
2019-08-26	22.72	22.89	22.50	22.80	114586
2019-08-27	22.97	22.97	22.59	22.67	164160
2019-08-28	22.61	22.72	22.41	22.52	109804
2019-08-29	22.66	22.69	22.47	22.56	264430
2019-08-30	22.69	22.79	22.20	22.34	124935
2019-09-03	22.25	22.71	22.11	22.69	198581
2019-09-04	22.93	23.05	22.72	22.82	201801
2019-09-05	22.99	23.53	22.91	23.17	132344
2019-09-06	23.18	23.25	22.92	23.02	123265
2019-09-09	23.14	23.14	22.75	23.06	164154
2019-09-10	23.10	23.59	22.85	23.18	204536
2019-09-11	23.32	23.36	23.03	23.03	389764
2019-09-12	23.12	23.48	23.06	23.43	152844
2019-09-13	23.57	23.76	23.31	23.45	116953
2019-09-16	23.21	23.57	23.15	23.56	144656
2019-09-17	23.43	24.04	23.43	24.00	227108
2019-09-18	23.96	24.08	23.78	24.01	239219
2019-09-19	24.10	24.34	24.07	24.31	242651
2019-09-20	24.44	24.69	24.28	24.58	693138
2019-09-23	24.43	24.58	24.36	24.47	375437
2019-09-24	24.45	24.57	24.17	24.21	745892
2019-09-25	24.25	24.32	23.92	23.93	599755
2019-09-26	23.89	23.92	23.47	23.59	324956
2019-09-27	23.61	23.82	23.32	23.33	244873
2019-09-30	23.40	23.64	23.29	23.50	303805
2019-10-01	23.56	23.80	23.48	23.66	276049
2019-10-02	23.45	23.58	23.31	23.44	332552
2019-10-03	23.49	23.49	23.08	23.25	193661
2019-10-04	23.27	23.40	23.09	23.27	175221
2019-10-07	23.26	23.40	23.09	23.32	133223
2019-10-08	23.24	23.27	22.88	23.12	364282
2019-10-09	23.33	23.35	23.03	23.22	87964
2019-10-10	23.32	23.49	23.24	23.36	83777
2019-10-11	23.61	23.95	23.54	23.72	112463
2019-10-14	23.64	23.70	23.43	23.54	188402
2019-10-15	23.67	23.70	23.42	23.62	165004
2019-10-16	23.63	23.89	23.49	23.80	184957
2019-10-17	23.90	24.10	23.84	24.03	196588
2019-10-18	23.95	24.52	23.95	24.48	109430
2019-10-21	24.63	25.27	24.63	25.08	180467
2019-10-22	25.03	25.74	25.03	25.70	212638
2019-10-23	25.50	25.55	24.84	24.95	257833
2019-10-24	24.95	25.25	24.79	25.16	300328
2019-10-25	25.22	25.50	25.07	25.25	204914
2019-10-28	25.35	25.78	25.29	25.53	252251
2019-10-29	25.49	25.66	25.24	25.38	200767
2019-10-30	25.78	28.13	25.78	27.54	684933
2019-10-31	27.73	27.78	27.00	27.37	372051
2019-11-01	27.40	27.54	26.93	26.98	295955
2019-11-04	26.95	27.17	26.72	26.87	219892
2019-11-05	27.06	27.06	26.49	26.55	490420
2019-11-06	26.66	26.95	26.46	26.70	161263
2019-11-07	26.75	26.95	26.50	26.74	172242
2019-11-08	26.66	26.89	26.57	26.73	105003
2019-11-11	26.68	26.68	26.35	26.45	139173
2019-11-12	26.53	26.99	26.42	26.86	227921
2019-11-13	26.70	26.84	26.47	26.59	232278
2019-11-14	26.59	26.91	26.45	26.80	269085
2019-11-15	26.99	27.04	26.28	26.46	362736
2019-11-18	26.34	26.45	26.15	26.28	104471
2019-11-19	26.22	26.55	26.13	26.27	193172
2019-11-20	26.21	26.65	26.20	26.38	204268
2019-11-21	26.49	26.50	25.97	25.98	84760
2019-11-22	26.03	26.03	25.79	25.88	116137
2019-11-25	25.94	26.52	25.94	26.49	296103
2019-11-26	26.49	26.98	26.49	26.73	355058
2019-11-27	26.85	27.19	26.81	27.01	175568
2019-11-29	26.91	27.07	26.86	26.86	65004
2019-12-02	26.96	26.99	26.66	26.88	156925
2019-12-03	26.66	26.85	26.50	26.81	167813
2019-12-04	26.96	27.10	26.71	26.85	300639
2019-12-05	26.85	27.04	26.55	27.01	301932
2019-12-06	27.10	27.44	26.89	27.00	314833
2019-12-09	27.11	27.15	26.79	26.94	328738
2019-12-10	26.89	27.15	26.86	27.07	300355
2019-12-11	27.05	27.11	26.80	26.95	255479
2019-12-12	26.93	27.18	26.87	26.97	145201
2019-12-13	26.85	27.33	26.85	27.18	441123
2019-12-16	27.30	27.79	27.20	27.55	337822
2019-12-17	27.58	27.78	27.49	27.71	127678
2019-12-18	27.74	27.85	27.47	27.77	222007
2019-12-19	27.85	27.91	27.62	27.86	88625
2019-12-20	27.80	28.33	27.80	28.10	396406
2019-12-23	28.10	28.16	27.61	27.69	198728
2019-12-24	27.70	27.72	27.46	27.53	63526
2019-12-26	27.53	27.53	27.18	27.20	119291
2019-12-27	27.23	27.23	26.87	26.92	146067
2019-12-30	26.99	27.00	26.71	26.91	138613
2019-12-31	26.93	27.36	26.88	26.96	242813
2020-01-02	26.85	27.15	26.68	27.05	149365
2020-01-03	26.72	27.08	26.72	27.08	121014
2020-01-06	26.95	27.09	26.82	27.00	148432
2020-01-07	27.07	27.15	26.77	26.94	141949
2020-01-08	26.99	27.32	26.94	27.17	118722
2020-01-09	27.27	27.40	27.02	27.10	158463
2020-01-10	27.22	27.22	26.79	26.80	199301
2020-01-13	26.86	27.33	26.83	27.29	270497
2020-01-14	27.33	27.45	27.10	27.18	177779
2020-01-15	27.09	27.59	27.05	27.25	119137
2020-01-16	27.37	27.62	27.31	27.58	129880
2020-01-17	27.69	27.72	27.35	27.43	128687
2020-01-21	27.27	27.42	27.02	27.17	134367
2020-01-22	27.17	27.46	27.15	27.22	236964
2020-01-23	27.16	27.59	26.93	27.52	153832
2020-01-24	27.45	27.55	27.04	27.13	100508
2020-01-27	26.80	27.11	26.72	26.86	121875
2020-01-28	26.85	27.17	26.77	27.05	203722
2020-01-29	27.02	27.26	26.97	27.14	250058
2020-01-30	27.00	27.32	26.97	27.32	92265
2020-01-31	27.17	27.22	26.90	27.00	189979
2020-02-03	27.13	27.39	26.84	26.95	129459
2020-02-04	27.02	27.30	27.02	27.13	216412
2020-02-05	27.40	27.66	27.12	27.66	163683
2020-02-06	27.79	27.94	27.60	27.79	134037
2020-02-07	27.73	28.02	27.68	27.91	330285
2020-02-10	27.86	28.08	27.52	27.81	112245
2020-02-11	27.94	28.05	27.63	27.75	188699
2020-02-12	27.93	28.07	27.71	28.01	144981
2020-02-13	27.98	28.23	27.88	28.10	137785
2020-02-14	28.09	28.41	28.09	28.36	206775
2020-02-18	28.48	28.73	28.31	28.50	183512
2020-02-19	28.50	28.72	28.37	28.38	369438
2020-02-20	28.14	28.18	26.79	27.50	429772
2020-02-21	27.57	28.29	27.47	27.81	321997
2020-02-24	27.27	28.18	27.25	28.08	233579
2020-02-25	28.03	28.03	27.05	27.41	531809
2020-02-26	27.54	27.79	26.21	26.44	712455
2020-02-27	26.17	26.61	25.74	25.75	464750
2020-02-28	25.20	26.04	25.02	26.04	625684
2020-03-02	25.97	27.11	25.86	26.95	564273
2020-03-03	27.00	27.26	25.99	26.40	574255
2020-03-04	26.76	27.08	26.71	26.87	396822
2020-03-05	26.39	26.55	25.68	25.95	380978
2020-03-06	25.25	26.05	25.01	25.99	381219
2020-03-09	24.70	25.42	24.34	24.41	363684
2020-03-10	24.92	25.77	24.09	25.65	650108
2020-03-11	25.00	25.67	24.63	25.22	362343
2020-03-12	23.90	24.11	21.48	21.48	589169
2020-03-13	22.47	23.14	21.69	23.09	599419
2020-03-16	20.93	21.26	19.04	19.93	534024
2020-03-17	20.10	20.76	19.20	20.73	437070
2020-03-18	19.51	19.96	17.02	18.02	457369
2020-03-19	17.97	19.85	17.11	18.28	455952
2020-03-20	18.30	19.27	16.85	17.27	573799
2020-03-23	17.31	18.28	16.91	17.37	365937
2020-03-24	17.87	19.05	17.86	18.97	382892
2020-03-25	18.85	19.97	17.90	19.53	399525
2020-03-26	19.61	21.29	19.61	20.75	357062
2020-03-27	19.98	20.78	19.65	20.18	221977
2020-03-30	20.31	20.98	20.12	20.84	151661
2020-03-31	21.00	21.00	20.46	20.92	362205
2020-04-01	20.00	20.51	19.52	20.02	387863
2020-04-02	19.97	20.99	19.90	20.97	377000
2020-04-03	20.75	20.89	20.00	20.49	426612
2020-04-06	21.00	21.73	20.43	21.33	551783
2020-04-07	22.02	22.58	21.24	21.32	481259
2020-04-08	21.71	22.36	21.46	21.87	522602
2020-04-09	22.38	22.79	22.01	22.77	305287
2020-04-13	22.55	22.67	21.46	21.94	211328
2020-04-14	22.50	22.50	21.48	21.88	398465
2020-04-15	21.40	21.83	20.94	21.58	398948
2020-04-16	21.72	21.77	21.31	21.68	346608
2020-04-17	22.26	22.64	21.92	22.54	288483
2020-04-20	22.11	22.41	21.56	21.77	163236
2020-04-21	21.37	21.90	21.15	21.67	275459
2020-04-22	22.20	22.20	21.50	21.63	167348
2020-04-23	21.61	21.99	21.44	21.77	217286
2020-04-24	21.87	22.36	21.60	22.20	158952
2020-04-27	22.40	22.72	22.29	22.54	194417
2020-04-28	23.16	23.54	22.71	23.24	245725
2020-04-29	23.85	24.38	23.34	24.07	288783
2020-04-30	23.56	23.85	22.92	23.75	300340
2020-05-01	23.25	23.44	22.52	22.80	236684
2020-05-04	22.44	22.89	22.21	22.67	180405
2020-05-05	23.02	23.29	22.59	22.63	143214
2020-05-06	21.73	22.85	20.57	21.46	432165
2020-05-07	21.67	22.30	21.59	21.69	382493
2020-05-08	22.22	22.49	21.93	22.45	218699
2020-05-11	22.14	22.30	21.88	21.91	244015
2020-05-12	21.81	21.81	21.00	21.03	418814
2020-05-13	20.78	20.78	20.26	20.72	318831
2020-05-14	20.61	20.86	20.24	20.84	252019
2020-05-15	20.77	21.34	20.59	21.16	241816
2020-05-18	21.70	22.56	21.65	22.41	321602
2020-05-19	22.16	22.41	21.71	21.73	233692
2020-05-20	22.17	22.41	21.96	22.31	341106
2020-05-21	22.22	22.45	22.04	22.25	253218
2020-05-22	22.42	22.47	21.92	22.27	177805
2020-05-26	22.92	23.23	22.67	22.68	199956
2020-05-27	23.17	23.83	22.82	23.78	219773
2020-05-28	23.93	24.00	23.05	23.13	199132
2020-05-29	22.79	22.95	22.34	22.65	412073
2020-06-01	22.86	23.10	22.63	22.67	231338
2020-06-02	22.82	23.00	22.50	22.68	162055
2020-06-03	22.98	23.87	22.77	23.85	356822
2020-06-04	23.59	24.82	23.49	24.58	619815
2020-06-05	25.17	26.69	25.13	26.30	1096021
2020-06-08	26.56	26.60	25.68	25.95	541961
2020-06-09	25.58	25.82	25.18	25.23	324898
2020-06-10	25.19	25.37	24.92	25.07	286754
2020-06-11	24.25	24.52	23.70	23.79	412890
2020-06-12	24.49	24.53	23.22	23.60	383141
2020-06-15	22.88	23.85	22.87	23.81	254140
2020-06-16	24.66	24.66	24.07	24.22	272585
2020-06-17	24.32	24.32	23.55	23.71	288706
2020-06-18	23.43	24.03	23.41	24.00	846875
2020-06-19	24.21	24.40	23.38	23.38	525871
2020-06-22	23.41	23.96	23.07	23.91	328271
2020-06-23	24.19	24.36	23.68	23.74	318362
2020-06-24	23.39	23.42	22.26	22.39	265414
2020-06-25	22.28	22.65	22.14	22.61	419747
2020-06-26	22.61	23.25	22.46	23.04	647258
2020-06-29	23.39	23.79	23.08	23.59	191502
2020-06-30	23.39	24.04	23.36	23.97	202053
2020-07-01	24.09	24.26	23.65	23.79	160682
2020-07-02	24.07	24.19	23.71	23.88	174078
2020-07-06	24.27	24.27	23.71	23.74	158502
2020-07-07	23.55	23.71	23.11	23.12	169292
2020-07-08	23.03	23.34	22.66	23.12	213248
2020-07-09	23.10	23.25	22.39	22.52	208956
2020-07-10	22.60	22.99	22.43	22.88	184174
2020-07-13	23.21	23.42	22.82	22.96	163332
2020-07-14	22.94	23.07	22.72	23.07	139667
2020-07-15	23.63	24.16	23.49	24.06	202896
2020-07-16	24.02	24.02	23.51	23.51	255554
2020-07-17	23.66	23.82	23.41	23.48	176492
2020-07-20	23.26	23.26	22.77	23.04	117580
2020-07-21	23.29	23.58	23.17	23.43	266630
2020-07-22	23.21	23.49	23.12	23.35	178786
2020-07-23	23.20	23.50	23.10	23.15	222996
2020-07-24	23.22	23.27	22.77	22.81	115663
2020-07-27	22.77	22.84	22.41	22.71	129860
2020-07-28	22.65	22.82	22.49	22.50	166465
2020-07-29	22.65	22.89	22.65	22.81	203203
2020-07-30	22.92	23.86	22.74	23.22	320819
2020-07-31	23.02	24.23	22.95	24.18	483851
2020-08-03	24.45	25.00	24.28	24.73	254303
2020-08-04	24.52	24.61	24.19	24.29	196529
2020-08-05	24.46	24.52	23.71	24.48	258006
2020-08-06	24.42	24.66	24.37	24.62	164320
2020-08-07	24.57	24.93	24.40	24.92	134104
2020-08-10	24.91	25.33	24.76	25.00	134685
2020-08-11	25.21	25.80	25.14	25.39	267889
2020-08-12	25.74	25.89	25.28	25.34	148674
2020-08-13	25.11	25.50	25.06	25.38	213542
2020-08-14	25.30	25.80	25.07	25.68	196771
2020-08-17	25.75	25.84	25.37	25.64	200991
2020-08-18	25.57	25.66	25.32	25.40	199215
2020-08-19	25.37	25.44	25.07	25.15	119061
2020-08-20	24.89	25.09	24.81	24.90	152952
2020-08-21	24.78	24.84	24.46	24.76	160338
2020-08-24	25.00	25.00	24.64	24.98	144424
2020-08-25	25.00	25.27	24.83	25.23	249264
2020-08-26	25.07	25.08	24.32	24.35	182739
2020-08-27	24.33	24.74	24.33	24.52	156290
2020-08-28	24.72	24.72	24.23	24.56	133549
2020-08-31	24.45	24.57	24.20	24.32	324161
2020-09-01	24.26	24.37	24.13	24.35	180252
2020-09-02	24.50	25.19	24.41	24.91	196370
2020-09-03	24.90	24.90	24.30	24.42	163524
2020-09-04	24.79	24.81	23.97	24.01	178851
2020-09-08	23.88	23.88	23.34	23.37	183409
2020-09-09	23.48	23.61	22.92	23.09	169676
2020-09-10	23.05	23.27	22.51	22.59	152128
2020-09-11	22.60	23.00	22.53	22.79	163625
2020-09-14	22.83	23.11	22.83	22.91	136804
2020-09-15	22.94	23.07	22.58	22.78	147011
2020-09-16	22.92	23.20	22.80	23.00	226421
2020-09-17	22.92	23.14	22.78	23.04	163753
2020-09-18	23.13	23.19	22.58	22.80	670047
2020-09-21	22.44	22.48	21.92	22.38	312871
2020-09-22	22.39	22.55	22.08	22.46	263021
2020-09-23	22.52	22.76	22.05	22.14	284815
2020-09-24	22.21	22.39	21.84	22.30	225628
2020-09-25	22.16	22.59	22.16	22.50	162311
2020-09-28	22.63	23.14	22.63	23.02	279499
2020-09-29	23.08	23.08	22.69	23.00	346996
2020-09-30	23.13	23.18	22.63	22.87	378700
2020-10-01	22.89	23.25	22.72	23.24	369998
2020-10-02	22.95	23.62	22.84	23.42	326187
2020-10-05	23.50	23.77	23.32	23.53	136449
2020-10-06	23.78	23.84	23.34	23.36	213760
2020-10-07	23.52	23.87	23.37	23.76	212123
2020-10-08	23.93	24.18	23.83	24.01	192599
2020-10-09	24.20	24.63	24.04	24.50	183527
2020-10-12	24.47	24.83	24.46	24.78	135228
2020-10-13	24.77	24.92	24.34	24.46	88315
2020-10-14	24.54	24.72	24.04	24.07	225895
2020-10-15	23.80	24.24	23.79	24.12	297817
2020-10-16	24.15	24.47	23.99	24.00	463332
2020-10-19	24.04	24.39	23.63	23.66	180488
2020-10-20	23.82	24.11	23.70	23.76	193774
2020-10-21	23.79	23.94	23.67	23.73	136659
2020-10-22	23.75	24.17	23.46	24.04	271422
2020-10-23	24.20	24.23	23.99	24.00	278500
2020-10-26	23.69	24.03	23.61	23.83	246166
2020-10-27	23.72	23.90	23.11	23.11	223888
2020-10-28	22.68	23.11	22.29	22.37	311583
2020-10-29	22.41	22.58	22.00	22.41	302360
2020-10-30	22.28	22.91	22.28	22.67	361735
2020-11-02	23.01	23.23	22.75	23.16	191827
2020-11-03	23.50	23.93	23.39	23.69	372849
2020-11-04	23.28	23.83	23.21	23.35	202256
2020-11-05	23.33	23.86	23.33	23.56	183763
2020-11-06	23.69	23.77	23.40	23.44	139504
2020-11-09	25.00	25.77	24.68	24.70	292797
2020-11-10	24.81	25.54	24.76	25.31	216904
2020-11-11	25.34	25.34	24.83	24.90	207152
2020-11-12	24.67	24.97	24.30	24.52	160971
2020-11-13	24.68	25.31	24.68	25.11	198078
2020-11-16	25.50	25.89	25.38	25.48	319802
2020-11-17	25.17	25.64	24.92	25.49	296175
2020-11-18	25.52	25.59	24.91	24.94	210407
2020-11-19	24.78	24.84	24.03	24.49	261936
2020-11-20	24.29	24.47	24.08	24.29	161580
2020-11-23	24.47	24.87	24.29	24.83	217942
2020-11-24	25.10	25.63	24.81	25.53	421438
2020-11-25	25.39	25.39	24.86	24.99	308650
2020-11-27	24.87	25.07	24.68	24.93	92745
2020-11-30	24.74	24.95	24.21	24.22	291437
2020-12-01	24.58	24.76	24.34	24.47	260973
2020-12-02	24.41	24.56	24.00	24.12	247596
2020-12-03	24.04	24.44	23.92	24.13	160254
2020-12-04	24.21	24.87	24.20	24.77	158210
2020-12-07	24.68	25.02	24.48	24.82	223688
2020-12-08	24.59	25.00	24.59	24.92	266315
2020-12-09	25.02	25.45	25.00	25.39	239809
2020-12-10	25.24	25.48	25.10	25.41	269792
2020-12-11	25.27	25.78	25.26	25.69	206729
2020-12-14	25.75	26.05	25.69	25.69	192143
2020-12-15	25.82	25.85	25.50	25.77	264819
2020-12-16	26.00	26.41	25.60	25.73	176897
2020-12-17	25.76	25.95	25.40	25.72	253040
2020-12-18	25.77	26.20	25.77	26.07	795731
2020-12-21	25.62	25.88	25.39	25.63	225879
2020-12-22	25.76	25.96	25.40	25.81	300010
2020-12-23	25.96	26.29	25.88	26.11	208491
2020-12-24	26.20	26.30	26.06	26.26	63965
2020-12-28	26.47	26.86	26.28	26.82	141003
2020-12-29	26.94	26.96	26.51	26.67	162273
2020-12-30	26.71	26.90	26.52	26.64	203411
2020-12-31	26.56	26.82	26.45	26.61	212684
2021-01-04	26.74	26.81	25.54	25.71	376024
2021-01-05	25.60	25.83	25.25	25.61	288550
2021-01-06	25.99	26.88	25.58	26.78	243649
2021-01-07	26.70	27.04	26.37	26.95	161732
2021-01-08	27.09	27.09	26.75	27.03	225572
2021-01-11	26.75	27.25	26.62	26.81	145891
2021-01-12	26.76	27.48	26.71	27.45	161412
2021-01-13	27.32	27.32	26.81	26.84	168634
2021-01-14	26.98	27.24	26.79	27.22	209592
2021-01-15	26.85	27.67	26.65	27.64	237239
2021-01-19	27.86	27.87	27.27	27.30	194326
2021-01-20	27.28	27.77	27.28	27.72	164943
2021-01-21	27.64	27.74	27.21	27.21	164338
2021-01-22	26.97	27.25	26.80	27.20	279869
2021-01-25	26.94	27.23	26.61	27.08	150012
2021-01-26	27.29	27.34	26.78	27.00	290796
2021-01-27	26.58	26.95	26.08	26.70	335331
2021-01-28	26.96	27.03	26.60	26.84	211341
2021-01-29	26.80	26.84	25.91	25.91	257710
2021-02-01	25.98	26.42	25.79	26.30	294569
2021-02-02	26.53	26.76	26.34	26.59	182186
2021-02-03	26.46	26.58	26.17	26.56	181851
2021-02-04	26.54	26.96	26.47	26.71	458602
2021-02-05	26.96	27.12	26.42	26.92	355379
2021-02-08	26.94	27.54	26.87	27.52	276073
2021-02-09	27.62	27.81	27.42	27.51	215023
2021-02-10	27.65	27.66	27.31	27.50	195581
2021-02-11	27.61	27.85	27.32	27.51	154871
2021-02-12	27.47	27.88	27.40	27.87	217079
2021-02-16	27.99	28.35	27.74	28.14	251117
2021-02-17	27.83	28.50	27.82	28.40	191473
2021-02-18	28.94	30.67	28.93	29.88	351396
2021-02-19	27.95	29.54	27.27	29.44	329038
2021-02-22	29.33	30.39	29.33	30.26	238318
2021-02-23	30.26	31.13	29.92	30.31	209374
2021-02-24	30.35	31.02	30.30	30.76	201713
2021-02-25	30.56	30.86	30.39	30.73	317706
2021-02-26	30.88	30.88	30.13	30.15	244667
2021-03-01	30.53	31.14	30.42	30.97	324127
2021-03-02	30.97	31.19	30.77	30.88	263469
2021-03-03	31.00	32.05	30.75	31.64	211921
2021-03-04	31.65	32.21	31.27	31.44	306782
2021-03-05	31.78	32.51	31.68	32.42	239099
2021-03-08	32.66	33.72	32.44	33.32	209412
2021-03-09	33.21	33.62	32.90	32.93	243572
2021-03-10	32.85	33.56	32.46	33.44	191658
2021-03-11	33.43	33.43	32.96	33.19	202971
2021-03-12	33.41	34.13	33.19	34.03	222453
2021-03-15	33.83	33.83	33.25	33.56	239799
2021-03-16	33.41	33.58	32.84	33.26	122890
2021-03-17	33.26	33.44	32.68	32.83	196098
2021-03-18	32.70	33.24	32.63	32.70	199773
2021-03-19	32.72	33.03	32.22	32.39	743452
2021-03-22	32.22	32.48	31.80	32.05	192174
2021-03-23	31.69	31.93	31.27	31.38	145542
2021-03-24	31.66	32.24	31.59	31.59	213315
2021-03-25	31.52	32.20	31.14	32.00	173421
2021-03-26	32.31	32.82	32.12	32.78	131576
2021-03-29	32.63	33.03	32.42	32.43	136445
2021-03-30	32.45	33.09	32.42	32.75	183489
2021-03-31	32.74	33.13	32.61	32.66	346040
2021-04-01	32.75	33.12	32.61	33.08	217024
2021-04-05	33.27	33.81	33.12	33.59	169410
2021-04-06	33.56	33.81	33.28	33.37	133307
2021-04-07	33.39	33.39	32.85	32.92	139428
2021-04-08	32.93	33.48	32.76	33.32	183832
2021-04-09	33.43	33.68	33.16	33.62	111923
2021-04-12	33.70	33.78	33.34	33.47	116822
2021-04-13	33.43	33.59	33.20	33.23	139114
2021-04-14	33.29	33.65	33.29	33.32	115579
2021-04-15	33.43	33.78	33.31	33.67	100123
2021-04-16	33.99	34.05	33.55	33.70	127527
2021-04-19	33.49	33.63	33.26	33.59	115283
2021-04-20	33.41	33.78	33.04	33.17	109605
2021-04-21	33.04	33.65	33.04	33.40	197719
2021-04-22	33.47	33.63	33.26	33.39	131457
2021-04-23	33.58	33.90	33.35	33.68	153018
2021-04-26	33.81	33.92	33.27	33.31	110893
2021-04-27	33.23	33.31	33.01	33.20	154929
2021-04-28	33.09	33.28	33.00	33.05	114557
2021-04-29	34.45	34.45	32.96	33.60	189568
2021-04-30	33.36	33.78	33.36	33.59	352125
2021-05-03	33.60	34.45	33.60	34.05	556287
2021-05-04	33.91	34.29	33.83	34.26	201492
2021-05-05	34.12	34.43	33.63	34.26	134877
2021-05-06	34.38	34.44	34.07	34.42	146183
2021-05-07	34.39	35.03	34.35	34.92	142464
2021-05-10	34.85	35.18	34.50	34.51	154130
2021-05-11	34.25	34.34	33.53	33.82	120670
2021-05-12	33.66	33.76	32.95	32.99	209922
2021-05-13	33.03	34.40	33.03	34.27	116685
2021-05-14	34.29	34.66	34.27	34.59	103766
2021-05-17	34.45	34.75	34.11	34.53	110745
2021-05-18	34.41	34.73	34.03	34.05	147381
2021-05-19	33.72	33.88	33.24	33.84	88353
2021-05-20	33.69	33.77	33.43	33.68	125172
2021-05-21	33.92	34.02	33.61	33.74	122077
2021-05-24	33.75	33.83	33.17	33.67	122837
2021-05-25	33.58	33.66	32.86	32.87	253117
2021-05-26	32.87	33.02	32.69	32.92	146745
2021-05-27	33.22	33.48	33.09	33.32	182716
2021-05-28	33.49	33.49	33.05	33.21	81502
2021-06-01	33.45	33.64	33.06	33.62	308282
2021-06-02	33.69	33.69	32.70	32.79	142937
2021-06-03	32.85	33.03	32.40	32.85	124412
2021-06-04	32.99	32.99	32.63	32.86	112275
2021-06-07	32.92	32.93	32.64	32.76	87609
2021-06-08	32.87	33.02	32.64	32.87	132745
2021-06-09	32.94	33.12	32.88	32.88	157899
2021-06-10	32.88	32.91	32.71	32.72	89498
2021-06-11	32.90	32.99	32.75	32.90	82951
2021-06-14	33.02	33.20	32.47	32.63	88993
2021-06-15	32.71	33.01	32.56	32.93	160360
2021-06-16	32.72	33.03	32.47	32.89	175553
2021-06-17	32.84	33.21	32.78	33.16	183217
2021-06-18	32.98	33.10	32.58	32.78	440751
2021-06-21	33.02	33.69	33.02	33.40	204091
2021-06-22	33.33	33.78	33.02	33.65	154065
2021-06-23	33.55	33.72	33.33	33.39	134331
2021-06-24	33.48	33.48	33.05	33.38	102139
2021-06-25	33.54	33.78	33.49	33.58	664946
2021-06-28	33.63	33.63	32.63	32.83	105015
2021-06-29	32.84	33.02	32.72	32.92	88888
2021-06-30	32.79	32.96	32.71	32.77	174079
2021-07-01	33.01	33.31	32.63	33.13	327658
2021-07-02	33.08	33.08	32.77	32.88	139276
2021-07-06	32.97	32.97	32.05	32.33	92923
2021-07-07	32.21	32.78	32.07	32.18	135689
2021-07-08	31.88	32.19	31.58	31.81	91622
2021-07-09	32.13	32.38	31.95	32.14	85512
2021-07-12	31.94	32.35	31.87	32.35	115454
2021-07-13	32.10	32.14	31.66	31.68	124398
2021-07-14	31.88	31.95	31.66	31.75	68181
2021-07-15	31.50	31.88	31.46	31.69	68420
2021-07-16	31.95	32.03	31.62	31.63	79664
2021-07-19	31.21	31.69	30.90	31.05	121023
2021-07-20	31.21	32.01	31.21	31.56	197936
2021-07-21	31.81	32.08	31.47	31.59	79132
2021-07-22	31.38	31.59	30.76	30.78	124852
2021-07-23	30.79	31.31	30.79	31.24	86147
2021-07-26	31.31	31.46	31.19	31.26	85227
2021-07-27	30.96	31.40	30.79	31.10	148184
2021-07-28	31.16	31.46	30.68	31.23	99341
2021-07-29	31.54	31.59	31.16	31.56	120110
2021-07-30	31.49	32.44	31.49	32.34	238020
2021-08-02	32.51	32.80	32.33	32.51	468675
2021-08-03	32.61	33.31	32.47	32.62	157618
2021-08-04	32.26	32.60	32.21	32.30	94586
2021-08-05	32.31	32.66	32.20	32.56	75673
2021-08-06	32.86	33.08	32.77	32.90	90268
2021-08-09	32.73	32.87	32.39	32.60	82355
2021-08-10	32.50	33.04	32.41	32.95	83481
2021-08-11	32.95	33.31	32.78	33.30	123028
2021-08-12	33.19	33.23	32.61	32.64	163953
2021-08-13	32.74	32.89	32.39	32.39	123550
2021-08-16	32.15	32.79	32.04	32.75	83775
2021-08-17	32.48	32.91	32.31	32.68	96449
2021-08-18	32.65	32.99	32.32	32.36	98281
2021-08-19	32.06	32.52	31.96	32.47	111414
2021-08-20	32.35	33.22	32.35	33.02	209939
2021-08-23	33.29	33.66	33.13	33.56	134420
2021-08-24	33.54	33.73	33.10	33.17	79947
2021-08-25	33.11	33.43	32.91	33.09	127561
2021-08-26	33.23	33.66	32.93	33.13	132703
2021-08-27	33.16	34.08	33.16	33.92	164397
2021-08-30	33.95	34.09	33.75	33.80	108110
2021-08-31	33.60	34.15	33.51	34.11	125734
2021-09-01	34.05	34.45	33.86	34.29	106509
2021-09-02	34.64	34.85	34.46	34.48	121827
2021-09-03	34.22	34.46	34.09	34.21	89146
2021-09-07	34.19	34.19	33.67	33.68	140360
2021-09-08	33.54	33.94	33.54	33.74	144078
2021-09-09	33.63	33.97	33.47	33.47	143052
2021-09-10	33.63	33.63	32.88	32.89	136615
2021-09-13	33.17	33.17	32.35	32.82	132500
2021-09-14	32.94	32.96	32.16	32.26	134567
2021-09-15	32.39	32.82	32.09	32.67	154820
2021-09-16	32.64	32.96	32.34	32.80	138647
2021-09-17	32.87	32.98	32.29	32.74	648770
2021-09-20	32.13	32.53	31.38	31.70	174404
2021-09-21	31.90	32.04	31.39	31.72	158960
2021-09-22	31.72	32.20	31.67	31.83	242982
2021-09-23	32.03	32.29	31.93	32.12	593397
2021-09-24	31.86	32.85	31.86	32.61	263592
2021-09-27	32.63	33.38	32.63	33.03	142795
2021-09-28	33.02	33.06	32.39	32.50	171412
2021-09-29	32.56	33.01	32.50	32.82	86249
2021-09-30	33.07	33.07	32.32	32.34	124414
2021-10-01	32.53	33.09	32.18	33.06	190626
2021-10-04	33.13	33.45	32.89	33.37	115082
2021-10-05	33.39	33.76	33.16	33.63	114782
2021-10-06	33.35	33.73	33.22	33.72	93007
2021-10-07	33.93	34.56	33.76	34.36	149613
2021-10-08	34.38	34.96	34.35	34.83	90051
2021-10-11	34.91	35.22	34.72	34.76	111232
2021-10-12	34.77	35.45	34.72	34.85	107356
2021-10-13	34.79	34.79	34.32	34.51	87627
2021-10-14	34.75	35.09	34.72	34.90	124028
2021-10-15	35.25	35.42	34.86	34.88	196719
2021-10-18	34.73	35.24	34.63	35.18	133201
2021-10-19	35.21	35.38	34.93	34.97	98232
2021-10-20	35.07	35.81	34.83	35.22	100164
2021-10-21	35.35	35.57	35.20	35.51	108008
2021-10-22	35.63	36.24	35.42	36.16	103535
2021-10-25	36.38	36.69	36.26	36.44	167749
2021-10-26	36.56	36.91	36.19	36.19	148969
2021-10-27	36.06	36.44	35.49	35.57	150274
2021-10-28	37.21	37.88	35.88	36.82	281521
2021-10-29	36.99	37.01	36.68	36.71	432680
2021-11-01	36.97	37.33	36.80	37.03	265055
2021-11-02	37.22	37.92	37.04	37.72	200680
2021-11-03	37.88	38.93	37.73	38.73	228456
2021-11-04	38.70	39.78	38.70	39.78	189277
2021-11-05	40.17	40.62	39.89	40.19	176798
2021-11-08	40.38	40.39	39.68	39.85	120562
2021-11-09	39.80	39.86	39.32	39.49	178234
2021-11-10	39.51	39.66	39.11	39.22	178096
2021-11-11	39.31	39.54	39.13	39.29	114167
2021-11-12	39.43	39.58	39.17	39.48	144569
2021-11-15	39.72	39.79	38.95	39.45	122651
2021-11-16	39.34	39.79	38.93	39.49	108148
2021-11-17	39.27	39.62	38.69	39.13	141495
2021-11-18	39.04	39.31	38.77	38.88	177805
2021-11-19	38.65	39.01	38.48	38.64	105765
2021-11-22	38.73	39.41	38.56	38.82	143426
2021-11-23	38.84	39.52	38.68	39.42	117246
2021-11-24	39.29	39.39	38.98	39.14	62631
2021-11-26	38.37	38.62	37.33	37.74	107962
2021-11-29	38.18	38.18	37.28	37.39	115622
2021-11-30	37.01	37.22	35.98	36.03	146191
2021-12-01	36.83	36.84	35.33	35.34	144991
2021-12-02	35.58	36.89	35.32	36.79	159132
2021-12-03	37.09	37.09	36.14	36.45	126077
2021-12-06	36.92	37.28	36.56	36.72	179027
2021-12-07	37.12	37.42	36.69	36.88	112833
2021-12-08	37.04	37.53	36.67	36.98	89361
2021-12-09	36.63	36.89	36.13	36.40	138850
2021-12-10	36.75	36.94	36.28	36.94	117659
2021-12-13	36.66	37.41	36.45	37.28	225842
2021-12-14	37.08	37.58	36.85	37.18	182664
2021-12-15	37.24	38.55	36.94	38.51	291760
2021-12-16	38.74	38.94	38.16	38.59	308287
2021-12-17	38.36	38.81	37.90	38.47	608278
2021-12-20	37.99	38.15	37.05	37.82	198779
2021-12-21	37.98	38.56	37.96	38.36	126792
2021-12-22	38.17	39.14	38.12	39.13	114558
2021-12-23	39.29	39.89	39.29	39.67	95561
2021-12-27	39.79	40.11	39.49	40.09	158297
2021-12-28	40.05	40.34	39.48	39.51	284019
2021-12-29	39.75	40.13	39.49	39.89	78060
2021-12-30	39.81	40.13	39.23	39.25	89974
2021-12-31	39.32	39.48	39.02	39.12	98595
2022-01-03	39.12	39.70	38.69	39.60	1179531
2022-01-04	39.76	40.33	39.75	40.04	121584
2022-01-05	39.96	40.14	39.06	39.16	102776
2022-01-06	39.39	39.71	39.00	39.65	173303
2022-01-07	39.94	39.94	38.15	38.23	148822
2022-01-10	38.73	38.74	37.82	38.37	145218
2022-01-11	38.26	38.69	37.27	38.53	214506
2022-01-12	38.44	38.81	38.30	38.62	305793
2022-01-13	39.00	40.73	38.84	40.51	360951
2022-01-14	40.12	41.01	40.12	40.84	548074
2022-01-18	40.86	40.98	40.30	40.60	461058
2022-01-19	40.48	40.61	39.19	39.34	275708
2022-01-20	39.29	39.55	38.62	38.74	242866
2022-01-21	38.74	39.70	38.61	39.49	297281
2022-01-24	39.03	39.97	38.72	39.89	288371
2022-01-25	39.35	39.65	37.62	38.45	337621
2022-01-26	38.73	39.22	37.30	37.99	211247
2022-01-27	38.24	38.79	37.50	37.73	278630
2022-01-28	37.78	37.78	36.65	37.73	156782
2022-01-31	37.35	38.63	37.35	38.63	211154
2022-02-01	38.47	38.86	37.69	38.83	336313
2022-02-02	38.86	39.25	38.71	38.91	228618
2022-02-03	38.38	38.95	38.22	38.46	163993
2022-02-04	38.08	38.49	37.51	37.63	154467
2022-02-07	37.33	37.66	36.95	37.45	154928
2022-02-08	37.16	38.09	36.98	37.96	148890
2022-02-09	38.16	38.69	38.16	38.58	181390
2022-02-10	37.92	38.65	37.92	38.29	213909
2022-02-11	38.20	38.55	37.85	38.12	166534
2022-02-14	38.12	38.58	38.04	38.56	186017
2022-02-15	38.70	39.25	38.43	39.09	174001
2022-02-16	39.48	39.74	39.22	39.71	168510
2022-02-17	37.72	38.49	35.46	38.38	736551
2022-02-18	38.17	38.17	37.25	37.85	362010
2022-02-22	37.71	38.01	37.32	37.67	238466
2022-02-23	37.99	38.24	37.18	37.19	222805
2022-02-24	36.59	38.02	36.29	37.87	177960
2022-02-25	38.11	38.59	37.77	38.59	158548
2022-02-28	38.28	39.28	38.28	38.91	224897
2022-03-01	38.80	39.08	37.41	37.70	186032
2022-03-02	37.72	38.43	37.72	38.32	214140
2022-03-03	38.73	38.91	38.32	38.69	154330
2022-03-04	38.30	39.21	38.22	39.16	176698
2022-03-07	39.34	39.47	38.81	39.27	298120
2022-03-08	39.20	39.41	38.03	38.25	188955
2022-03-09	38.99	39.70	38.67	39.65	199598
2022-03-10	39.14	39.59	38.64	39.28	105228
2022-03-11	39.34	39.61	38.46	38.72	190588
2022-03-14	39.01	39.54	38.89	39.53	138104
2022-03-15	39.84	40.25	39.63	40.24	181998
2022-03-16	40.39	40.65	40.01	40.64	177548
2022-03-17	40.51	41.06	40.45	40.82	130231
2022-03-18	40.97	41.15	40.51	41.04	312557
2022-03-21	41.00	41.35	40.08	40.24	141085
2022-03-22	40.52	40.61	39.98	40.30	133408
2022-03-23	39.94	40.20	39.56	39.77	94596
2022-03-24	39.71	40.20	39.53	40.07	86485
2022-03-25	40.03	40.53	39.88	40.49	99335
2022-03-28	40.35	40.55	39.96	40.36	136413
2022-03-29	40.83	42.24	40.71	41.70	306468
2022-03-30	41.47	41.97	41.47	41.80	211342
2022-03-31	41.71	42.36	41.71	41.97	230973
2022-04-01	41.79	42.62	41.55	42.15	254993
2022-04-04	42.19	42.19	41.04	41.10	233884
2022-04-05	41.25	42.04	41.00	41.31	243223
2022-04-06	41.16	41.85	40.93	41.43	168996
2022-04-07	41.46	41.85	41.25	41.41	337467
2022-04-08	41.38	41.53	40.69	40.77	213300
2022-04-11	40.78	41.46	40.59	40.64	162615
2022-04-12	40.72	41.79	40.72	41.52	218584
2022-04-13	41.50	41.68	41.22	41.49	144028
2022-04-14	41.55	41.98	41.37	41.64	123498
2022-04-18	41.49	42.36	41.49	42.17	150418
2022-04-19	42.31	43.20	42.31	43.15	148397
2022-04-20	43.52	44.17	43.45	43.52	179452
2022-04-21	43.70	44.08	43.57	43.74	168343
2022-04-22	43.51	43.59	42.55	42.62	175077
2022-04-25	42.62	42.67	41.62	42.67	207333
2022-04-26	42.46	42.77	41.83	41.85	280617
2022-04-27	41.87	42.09	40.97	41.10	392484
2022-04-28	42.28	43.43	41.47	42.55	393585
2022-04-29	42.50	42.50	41.72	41.89	309293
2022-05-02	41.74	42.40	39.83	40.12	333769
2022-05-03	40.02	40.34	39.25	40.18	187854
2022-05-04	40.26	41.39	40.21	41.24	163046
2022-05-05	41.12	41.12	39.77	40.54	174606
2022-05-06	40.54	40.95	40.33	40.67	254307
2022-05-09	40.37	40.73	39.83	39.95	198762
2022-05-10	40.22	40.54	38.65	38.76	262713
2022-05-11	38.82	39.34	38.75	38.83	277063
2022-05-12	38.85	39.21	38.27	38.70	235528
2022-05-13	38.98	39.57	38.86	38.98	340848
2022-05-16	38.71	39.45	38.41	39.13	181704
2022-05-17	39.64	39.87	39.37	39.66	242204
2022-05-18	39.11	39.27	37.83	38.07	204060
2022-05-19	37.81	38.45	37.32	37.86	258974
2022-05-20	37.97	38.43	37.37	38.19	314674
2022-05-23	38.57	38.69	38.19	38.49	267571
2022-05-24	38.34	38.93	37.51	38.82	176908
2022-05-25	38.69	39.69	38.47	39.53	230276
2022-05-26	39.72	41.02	39.72	40.79	222990
2022-05-27	40.86	41.57	40.86	41.25	229094
2022-05-31	40.91	41.64	40.25	40.96	193317
2022-06-01	41.04	42.08	40.68	41.74	243334
2022-06-02	41.74	42.45	41.47	42.39	218749
2022-06-03	42.01	42.38	41.93	42.38	121658
2022-06-06	42.50	42.50	41.96	42.06	160629
2022-06-07	41.76	42.20	41.58	42.07	174324
2022-06-08	41.78	41.84	41.28	41.44	136544
2022-06-09	41.17	41.52	40.97	41.08	123370
2022-06-10	40.52	40.63	39.76	39.82	178130
2022-06-13	39.10	39.54	38.66	39.18	221403
2022-06-14	39.07	39.26	38.67	39.09	193626
2022-06-15	39.24	39.92	38.92	39.28	235514
2022-06-16	38.82	38.82	37.01	37.26	182258
2022-06-17	37.74	38.06	37.26	37.41	295401
2022-06-21	37.70	38.40	37.19	38.04	266512
2022-06-22	37.81	38.51	37.43	38.02	220116
2022-06-23	38.04	38.18	37.02	37.17	401280
2022-06-24	37.56	39.43	37.56	39.42	1631006
2022-06-27	39.61	39.83	39.17	39.35	232044
2022-06-28	39.66	39.80	39.21	39.24	304939
2022-06-29	39.16	39.48	38.82	39.03	413155
2022-06-30	38.68	40.00	38.65	39.96	382108
2022-07-01	39.78	40.79	39.78	40.57	232085
2022-07-05	39.97	40.08	39.12	40.07	157749
2022-07-06	40.21	40.26	39.56	40.01	221663
2022-07-07	40.34	40.73	40.26	40.41	181056
2022-07-08	40.46	40.62	40.06	40.45	151841
2022-07-11	40.53	41.17	40.39	40.83	127251
2022-07-12	40.70	41.28	40.26	40.47	157950
2022-07-13	40.13	40.50	39.80	40.13	134920
2022-07-14	39.52	40.02	39.33	39.89	97679
2022-07-15	40.39	40.64	39.92	40.16	216144
2022-07-18	40.50	40.74	39.85	39.92	117026
2022-07-19	40.14	41.68	40.14	41.50	206868
2022-07-20	41.32	41.61	41.09	41.29	256263
2022-07-21	41.04	41.97	40.93	41.97	146610
2022-07-22	42.00	42.37	41.68	41.92	133733
2022-07-25	41.95	43.07	41.95	42.78	218250
2022-07-26	42.55	42.94	42.39	42.94	163293
2022-07-27	42.84	43.93	42.84	43.46	231825
2022-07-28	45.00	45.08	43.66	45.02	497390
2022-07-29	44.95	46.05	44.95	45.62	387886
2022-08-01	45.61	46.42	45.37	45.95	462873
2022-08-02	45.90	45.90	44.95	45.00	286132
2022-08-03	44.99	45.39	44.61	45.08	118627
2022-08-04	44.66	44.98	44.11	44.28	222115
2022-08-05	43.84	44.40	43.59	44.17	118242
2022-08-08	44.35	44.46	43.49	44.21	207791
2022-08-09	44.41	44.98	43.88	44.52	178584
2022-08-10	44.89	45.76	44.85	45.55	188733
2022-08-11	45.65	45.77	45.22	45.48	141213
2022-08-12	45.28	46.35	45.14	46.33	152430
2022-08-15	45.93	46.92	45.75	46.78	159779
2022-08-16	46.64	47.14	46.42	46.92	169963
2022-08-17	46.64	47.35	46.56	47.28	137276
2022-08-18	47.36	48.47	47.36	48.01	217406
2022-08-19	47.94	47.94	46.35	47.41	231866
2022-08-22	46.95	47.26	46.60	46.70	103836
2022-08-23	46.48	47.01	46.03	46.07	92804
2022-08-24	45.97	46.36	45.71	46.18	85254
2022-08-25	46.16	46.90	46.03	46.22	99605
2022-08-26	46.09	46.19	44.73	44.76	145281
2022-08-29	44.52	44.52	43.78	44.17	196787
2022-08-30	44.14	44.44	43.22	43.53	160787
2022-08-31	43.44	43.76	43.24	43.66	195974
2022-09-01	43.22	43.51	42.92	43.18	182694
2022-09-02	43.64	43.85	42.57	42.92	142875
2022-09-06	43.07	43.23	42.23	43.21	198906
2022-09-07	43.25	43.74	43.01	43.69	126294
2022-09-08	43.39	44.03	43.02	43.65	144983
2022-09-09	43.81	44.87	43.74	44.55	196395
2022-09-12	44.64	45.16	44.41	45.16	164015
2022-09-13	44.47	44.67	43.96	44.03	249486
2022-09-14	43.90	44.25	43.32	43.72	130942
2022-09-15	43.48	43.87	43.25	43.57	159840
2022-09-16	43.25	44.31	43.12	44.29	449769
2022-09-19	43.99	45.60	43.99	45.59	242787
2022-09-20	45.19	45.72	44.83	45.45	259903
2022-09-21	45.80	46.36	44.93	45.00	259501
2022-09-22	44.96	44.97	44.31	44.63	191379
2022-09-23	44.16	44.16	43.28	43.49	207119
2022-09-26	43.48	43.88	42.96	43.23	296621
2022-09-27	43.50	43.69	42.60	42.94	278892
2022-09-28	43.16	43.74	42.87	43.50	277117
2022-09-29	43.14	43.18	42.61	43.00	312066
2022-09-30	43.00	43.56	42.76	42.78	364331
2022-10-03	43.28	45.01	42.98	44.72	264881
2022-10-04	45.26	46.05	44.94	45.76	262294
2022-10-05	45.30	46.33	45.20	45.71	226574
2022-10-06	45.41	45.88	44.90	45.10	264801
2022-10-07	44.72	44.73	43.87	44.18	191847
2022-10-10	44.24	44.53	43.92	43.97	307209
2022-10-11	43.90	44.37	43.45	43.90	468996
2022-10-12	44.09	44.63	43.44	43.81	304368
2022-10-13	43.15	44.91	42.87	44.53	658999
2022-10-14	45.00	45.22	43.59	43.77	272632
2022-10-17	44.56	45.18	44.33	44.61	203091
2022-10-18	45.49	46.07	45.24	45.60	347114
2022-10-19	45.30	46.06	45.25	46.06	185245
2022-10-20	46.10	46.46	45.50	45.77	214415
2022-10-21	45.97	46.97	45.66	46.69	223545
2022-10-24	46.87	47.67	46.87	46.94	401082
2022-10-25	46.76	47.55	46.76	47.28	321174
2022-10-26	47.46	48.19	47.17	47.17	364444
2022-10-27	49.00	49.62	47.54	48.80	448301
2022-10-28	48.88	50.27	48.30	50.02	319210
2022-10-31	50.00	50.57	49.57	49.64	412776
2022-11-01	49.56	49.98	48.63	48.80	378004
2022-11-02	48.57	49.17	47.26	47.26	329036
2022-11-03	46.82	47.50	46.56	46.77	237013
2022-11-04	47.38	47.38	45.83	46.38	219997
2022-11-07	46.71	47.24	46.50	47.13	191626
2022-11-08	47.32	48.02	47.00	47.31	258926
2022-11-09	46.91	47.79	46.74	47.18	226305
2022-11-10	48.59	49.45	48.25	49.38	256738
2022-11-11	49.40	49.44	47.74	47.84	226083
2022-11-14	47.51	48.56	47.51	47.69	236425
2022-11-15	48.14	48.53	47.77	47.87	192023
2022-11-16	47.53	48.27	47.50	47.82	168826
2022-11-17	47.37	48.00	47.08	47.98	156785
2022-11-18	48.51	49.26	48.51	48.75	285303
2022-11-21	48.65	49.01	48.58	48.87	215237
2022-11-22	49.00	49.67	48.91	49.62	217526
2022-11-23	49.25	49.88	49.24	49.31	103836
2022-11-25	49.61	50.32	49.49	49.82	111375
2022-11-28	49.53	49.80	49.06	49.13	121000
2022-11-29	49.04	49.34	48.58	48.84	132465
2022-11-30	48.68	49.69	48.19	49.65	229874
2022-12-01	50.00	50.00	49.33	49.71	154106
2022-12-02	49.32	50.39	49.30	50.16	162898
2022-12-05	49.50	49.63	48.30	49.11	196530
2022-12-06	48.98	49.20	48.51	48.72	169675
2022-12-07	48.61	49.38	48.46	48.67	187285
2022-12-08	48.86	49.60	48.78	49.36	345158
2022-12-09	49.22	49.88	49.15	49.60	208685
2022-12-12	49.72	50.32	49.60	49.97	324873
2022-12-13	50.67	51.67	50.51	50.51	428808
2022-12-14	50.68	51.02	49.75	49.97	232631
2022-12-15	49.71	49.71	48.55	48.71	251617
2022-12-16	48.22	48.52	47.45	48.07	480107
2022-12-19	48.01	48.07	46.91	46.97	222696
2022-12-20	46.93	47.46	46.71	47.21	127291
2022-12-21	47.52	48.09	47.32	47.82	114256
2022-12-22	47.39	47.75	46.79	47.21	138258
2022-12-23	47.08	47.57	46.90	47.26	176309
2022-12-27	47.30	47.54	46.88	47.15	324884
2022-12-28	47.45	47.62	46.59	46.59	163931
2022-12-29	46.83	47.49	46.71	47.29	109368
2022-12-30	47.09	47.14	46.53	46.85	146189
2023-01-03	47.02	47.39	46.43	46.64	206373
2023-01-04	46.99	47.33	46.12	46.27	137806
2023-01-05	46.25	46.25	45.42	45.60	156905
2023-01-06	46.14	46.91	46.09	46.52	141444
2023-01-09	46.75	46.82	45.72	45.77	136326
2023-01-10	45.60	46.42	45.22	46.31	144031
2023-01-11	46.51	47.41	46.44	47.40	141188
2023-01-12	47.45	48.09	47.18	48.09	124104
2023-01-13	47.61	48.45	47.42	48.22	151166
2023-01-17	48.40	48.80	48.09	48.12	135058
2023-01-18	48.15	48.63	46.49	46.56	212377
2023-01-19	46.43	46.86	46.16	46.40	200410
2023-01-20	46.46	47.41	46.13	47.03	261014
2023-01-23	47.05	47.41	46.79	47.27	166488
2023-01-24	46.94	47.67	46.77	47.35	207307
2023-01-25	46.95	47.11	46.47	46.76	133806
2023-01-26	46.97	47.11	46.45	47.04	145726
2023-01-27	47.00	47.61	46.89	46.97	153273
2023-01-30	46.85	47.43	46.36	46.39	97393
2023-01-31	46.37	47.74	46.37	47.59	175736
2023-02-01	47.43	48.32	47.28	47.92	137430
2023-02-02	48.08	48.72	47.86	48.71	165480
2023-02-03	48.44	49.76	48.32	49.35	205700
2023-02-06	49.10	49.21	48.49	48.60	141245
2023-02-07	48.23	49.19	47.94	49.11	129673
2023-02-08	48.70	48.84	48.05	48.40	195407
2023-02-09	48.65	48.89	48.19	48.20	229863
2023-02-10	47.91	48.55	47.72	48.25	180808
2023-02-13	48.17	48.92	48.10	48.64	160594
2023-02-14	48.47	48.55	47.40	47.41	179900
2023-02-15	47.15	48.12	46.95	47.83	178633
2023-02-16	48.57	48.57	45.40	47.18	405932
2023-02-17	47.54	49.99	47.46	49.99	329951
2023-02-21	49.47	49.88	48.56	49.36	344457
2023-02-22	49.35	49.87	49.09	49.31	354686
2023-02-23	49.45	50.61	49.45	50.37	478706
2023-02-24	49.99	50.95	49.99	50.93	269852
2023-02-27	51.33	51.74	50.83	51.10	338014
2023-02-28	50.99	51.85	50.04	50.09	448070
2023-03-01	49.99	50.61	49.67	50.23	208340
2023-03-02	50.11	50.38	49.59	50.20	218786
2023-03-03	50.54	50.86	49.73	50.28	162706
2023-03-06	50.21	50.34	49.89	50.28	248909
2023-03-07	50.36	50.39	48.89	49.49	301617
2023-03-08	49.56	49.75	49.09	49.26	229795
2023-03-09	49.42	49.54	48.55	48.63	245450
2023-03-10	48.42	48.42	47.47	47.79	277667
2023-03-13	47.16	48.40	46.88	47.05	276582
2023-03-14	47.88	48.44	47.53	48.05	323897
2023-03-15	47.27	47.37	46.68	47.24	214113
2023-03-16	46.79	48.23	46.72	47.98	226898
2023-03-17	47.78	47.78	47.04	47.12	420774
2023-03-20	47.50	48.20	47.47	47.71	158242
2023-03-21	48.30	48.65	48.07	48.63	163088
2023-03-22	48.70	48.88	47.46	47.49	220713
2023-03-23	47.56	47.62	46.54	46.70	170560
2023-03-24	46.48	47.95	46.30	47.86	223650
2023-03-27	48.36	48.91	47.83	48.71	191394
2023-03-28	48.46	49.34	48.46	48.97	203478
2023-03-29	49.22	49.45	48.87	49.28	145781
2023-03-30	49.45	49.55	48.90	49.07	119916
2023-03-31	49.35	49.59	49.15	49.49	187518
2023-04-03	49.62	49.76	48.97	49.66	158375
2023-04-04	49.72	49.89	48.56	48.85	140076
2023-04-05	48.60	48.76	48.10	48.43	187334
2023-04-06	48.60	49.11	48.37	49.10	165065
2023-04-10	48.95	49.99	48.95	49.96	183002
2023-04-11	50.00	50.49	49.80	49.94	173406
2023-04-12	50.14	50.96	50.14	50.67	153824
2023-04-13	50.69	51.34	50.48	51.28	190992
2023-04-14	51.38	52.17	51.21	51.83	215341
2023-04-17	52.00	52.03	51.25	51.82	155171
2023-04-18	52.00	52.38	51.20	51.33	246387
2023-04-19	51.37	51.80	51.17	51.55	173676
2023-04-20	51.51	51.83	51.26	51.69	109649
2023-04-21	52.06	52.23	51.56	52.22	161863
2023-04-24	52.20	52.35	51.71	51.79	148083
2023-04-25	51.38	51.59	50.87	50.92	213246
2023-04-26	51.00	51.20	50.70	51.16	213532
2023-04-27	52.28	53.18	50.96	52.72	307235
2023-04-28	52.61	53.47	52.61	52.69	225637
2023-05-01	52.48	52.89	51.80	51.92	219170
2023-05-02	51.64	51.64	50.54	51.23	240277
2023-05-03	51.60	52.23	51.49	51.60	227777
2023-05-04	51.17	51.39	49.46	49.55	233942
2023-05-05	49.96	50.55	49.70	50.04	221098
2023-05-08	50.07	50.77	50.00	50.32	230998
2023-05-09	50.29	50.29	49.64	49.64	157027
2023-05-10	49.65	50.25	49.31	49.65	141689
2023-05-11	49.31	49.71	49.13	49.71	124636
2023-05-12	49.85	50.18	49.60	49.79	110009
2023-05-15	49.83	50.27	49.63	49.64	147925
2023-05-16	49.64	49.76	49.20	49.58	119322
2023-05-17	49.90	50.58	49.73	50.50	178316
2023-05-18	50.33	50.37	49.77	50.20	163529
2023-05-19	50.56	50.87	50.28	50.42	119092
2023-05-22	50.55	50.86	50.26	50.62	136341
2023-05-23	50.46	50.99	50.21	50.60	192225
2023-05-24	50.54	50.55	50.04	50.08	149192
2023-05-25	50.00	50.27	49.70	50.13	197690
2023-05-26	50.24	50.50	49.97	50.16	140059
2023-05-30	50.39	50.46	49.99	50.28	121986
2023-05-31	50.28	50.55	49.96	50.42	298160
2023-06-01	50.66	51.15	50.30	51.04	240878
2023-06-02	51.45	52.87	51.45	52.84	355577
2023-06-05	52.55	52.99	51.81	52.84	216081
2023-06-06	52.37	52.98	52.37	52.66	227008
2023-06-07	52.78	53.77	52.61	53.56	314036
2023-06-08	53.36	53.65	53.06	53.09	191086
2023-06-09	53.07	53.26	52.49	52.89	213443
2023-06-12	53.01	53.33	52.85	52.96	286592
2023-06-13	52.94	54.20	52.73	54.09	255654
2023-06-14	54.07	54.42	53.33	53.54	207383
2023-06-15	53.48	53.87	53.36	53.69	337182
2023-06-16	54.07	54.09	53.55	53.67	309743
2023-06-20	53.50	54.02	53.47	53.62	185677
2023-06-21	53.60	54.47	53.42	54.21	202101
2023-06-22	54.28	54.61	54.15	54.61	138557
2023-06-23	54.19	54.60	52.76	52.84	532552
2023-06-26	52.68	52.95	51.77	52.59	226952
2023-06-27	52.59	53.17	52.54	52.74	146769
2023-06-28	52.71	52.77	52.06	52.60	160174
2023-06-29	52.53	53.32	52.53	53.00	144389
2023-06-30	53.23	53.43	52.95	53.28	272102
2023-07-03	53.31	53.83	52.82	53.66	101442
2023-07-05	53.45	53.74	53.13	53.53	169171
2023-07-06	53.35	53.43	53.00	53.10	150649
2023-07-07	52.90	53.86	52.90	53.32	199180
2023-07-10	53.18	54.33	53.18	53.90	174545
2023-07-11	54.18	54.25	53.45	53.94	189413
2023-07-12	54.42	54.51	52.65	52.75	284766
2023-07-13	52.75	53.47	52.75	53.24	370048
2023-07-14	53.15	53.62	52.63	53.31	189608
2023-07-17	53.43	54.42	53.43	54.03	197733
2023-07-18	54.11	54.88	54.11	54.77	120203
2023-07-19	55.00	55.16	54.47	54.61	177621
2023-07-20	54.50	54.50	53.80	54.22	112970
2023-07-21	54.55	54.72	53.66	53.74	355891
2023-07-24	53.99	54.15	53.66	54.07	86473
2023-07-25	53.95	54.17	53.78	53.89	215938
2023-07-26	53.71	54.13	53.39	53.50	172046
2023-07-27	52.09	53.47	50.10	51.45	756525
2023-07-28	51.81	52.48	51.46	52.33	339492
2023-07-31	52.38	52.92	52.20	52.89	283904
2023-08-01	52.72	54.36	52.49	54.23	289734
2023-08-02	54.04	54.79	54.04	54.17	215721
2023-08-03	54.17	54.80	53.71	54.74	219416
2023-08-04	54.77	55.28	54.41	54.54	172544
2023-08-07	54.66	55.26	54.66	55.18	125670
2023-08-08	54.84	54.84	53.55	53.90	164813
2023-08-09	54.10	54.50	53.76	54.49	110020
2023-08-10	54.28	54.69	54.09	54.36	98992
2023-08-11	54.39	55.07	54.39	54.77	169568
2023-08-14	54.79	55.80	54.35	55.79	202936
2023-08-15	55.48	55.85	54.51	54.54	209039
2023-08-16	54.68	55.63	54.57	55.23	191912
2023-08-17	55.12	55.42	53.59	53.63	138404
2023-08-18	53.40	54.00	53.40	53.43	115531
2023-08-21	53.45	53.67	53.20	53.52	133344
2023-08-22	53.55	54.04	53.50	53.80	243453
2023-08-23	53.91	54.38	53.52	54.08	222980
2023-08-24	53.86	54.26	53.50	53.53	178665
2023-08-25	53.92	55.01	53.62	54.70	222649
2023-08-28	54.85	55.42	54.67	55.30	135941
2023-08-29	55.23	55.96	55.18	55.55	141458
2023-08-30	55.63	56.96	55.33	56.72	237260
2023-08-31	56.69	56.69	56.04	56.11	166057
2023-09-01	56.32	56.80	56.11	56.55	147414
2023-09-05	54.94	55.40	53.63	53.72	325214
2023-09-06	53.53	53.93	52.61	53.71	295368
2023-09-07	53.77	54.21	53.08	53.11	183724
2023-09-08	53.14	54.18	52.93	53.33	261625
2023-09-11	53.61	54.40	53.59	53.72	164445
2023-09-12	53.62	54.35	53.62	54.09	189410
2023-09-13	54.24	54.84	53.94	54.00	231535
2023-09-14	54.36	55.25	54.09	54.77	204622
2023-09-15	54.78	54.78	53.68	53.74	448503
2023-09-18	53.86	54.82	53.86	54.16	114802
2023-09-19	54.03	54.44	53.70	53.71	126128
2023-09-20	54.00	54.56	53.71	54.07	261761
2023-09-21	53.63	53.63	52.54	52.57	184624
2023-09-22	52.66	53.11	52.15	52.16	232261
2023-09-25	52.07	52.36	51.81	52.07	337547
2023-09-26	51.97	52.51	51.97	52.13	192252
2023-09-27	52.46	52.93	52.27	52.41	269397
2023-09-28	52.50	53.16	52.48	52.67	152190
2023-09-29	52.84	53.22	51.50	51.90	220792
2023-10-02	51.64	51.87	51.07	51.30	161631
2023-10-03	51.19	51.95	51.19	51.44	242568
2023-10-04	51.59	52.58	51.58	52.39	191846
2023-10-05	52.41	53.12	52.41	52.51	181350
2023-10-06	52.49	54.32	52.49	53.86	257991
2023-10-09	53.65	54.48	53.65	54.20	201866
2023-10-10	54.59	54.95	54.37	54.38	164239
2023-10-11	54.43	54.95	54.22	54.44	161423
2023-10-12	54.74	54.74	53.95	54.29	202731
2023-10-13	54.39	54.60	53.62	53.83	171798
2023-10-16	54.27	54.41	53.77	53.93	155058
2023-10-17	53.84	54.44	53.84	54.05	178283
2023-10-18	53.73	54.02	53.20	53.21	187051
2023-10-19	53.21	53.37	52.64	52.75	202880
2023-10-20	52.86	52.89	51.58	51.59	239840
2023-10-23	51.68	51.76	51.00	51.01	237406
2023-10-24	51.30	51.39	50.36	50.95	269087
2023-10-25	50.52	51.15	50.52	50.81	175170
2023-10-26	51.90	52.54	50.10	50.86	364047
2023-10-27	50.68	50.89	49.15	50.14	399886
2023-10-30	51.50	51.65	50.64	51.44	334868
2023-10-31	51.74	52.16	51.50	51.96	223641
2023-11-01	51.77	53.23	51.16	53.11	267754
2023-11-02	53.37	54.35	53.37	53.88	240275
2023-11-03	54.58	55.34	54.46	54.85	202262
2023-11-06	54.74	55.37	54.43	55.23	183321
2023-11-07	55.02	55.72	54.88	55.66	136849
2023-11-08	55.52	55.97	55.25	55.86	179544
2023-11-09	56.14	56.57	55.89	55.96	166495
2023-11-10	56.08	56.86	56.00	56.30	157702
2023-11-13	56.00	56.84	56.00	56.65	118775
2023-11-14	57.11	58.14	57.07	58.11	236878
2023-11-15	57.93	58.47	56.89	56.95	207144
2023-11-16	56.91	57.23	56.64	57.06	202944
2023-11-17	57.29	57.87	57.17	57.48	219774
2023-11-20	57.30	58.05	57.14	58.05	185832
2023-11-21	57.91	58.27	57.69	57.75	119081
2023-11-22	58.06	58.45	57.70	58.11	93275
2023-11-24	58.10	58.45	57.90	58.35	31739
2023-11-27	58.05	58.86	58.00	58.14	149957
2023-11-28	58.02	58.30	57.69	57.70	157130
2023-11-29	57.98	58.10	57.02	57.24	144829
2023-11-30	57.31	57.98	57.20	57.89	244118
2023-12-01	57.71	58.47	57.45	58.43	216117
2023-12-04	58.30	59.27	58.30	59.25	174904
2023-12-05	59.26	59.26	58.25	58.72	191343
2023-12-06	59.00	59.68	58.01	58.05	165411
2023-12-07	58.15	58.25	57.58	57.84	150332
2023-12-08	57.68	58.22	57.44	58.22	178662
2023-12-11	58.41	58.95	58.09	58.46	171939
2023-12-12	58.70	59.19	57.79	59.07	130267
2023-12-13	59.24	60.63	59.05	60.29	232694
2023-12-14	61.20	61.43	60.48	61.19	305089
2023-12-15	61.32	61.55	60.53	61.30	523750
2023-12-18	61.70	62.27	61.30	61.67	344245
2023-12-19	61.85	62.21	61.71	61.82	361058
2023-12-20	61.80	62.52	61.50	61.79	320584
2023-12-21	62.16	62.42	62.01	62.07	352460
2023-12-22	62.45	62.99	62.20	62.65	329726
2023-12-26	62.67	63.00	62.30	62.53	136663
2023-12-27	62.45	62.93	62.21	62.76	185281
2023-12-28	62.69	63.12	62.56	62.60	118294
2023-12-29	62.39	62.79	62.39	62.59	176973
2024-01-02	61.72	62.60	61.42	61.88	314183
2024-01-03	61.57	61.72	60.76	60.87	321109
2024-01-04	61.00	61.42	60.90	61.05	169288
2024-01-05	60.74	61.29	60.59	60.70	291049
2024-01-08	60.81	61.50	60.66	61.44	197357
2024-01-09	60.89	61.41	60.64	61.38	188778
2024-01-10	61.22	62.38	61.15	62.23	358002
2024-01-11	62.17	62.78	61.77	62.20	358305
2024-01-12	62.75	63.20	62.42	63.09	219898
2024-01-16	62.68	63.38	62.68	62.80	237573
2024-01-17	62.31	62.90	62.31	62.69	167433
2024-01-18	62.95	62.95	62.10	62.84	193569
2024-01-19	63.06	63.58	62.63	63.45	282329
2024-01-22	63.97	64.96	63.94	64.90	257779
2024-01-23	65.32	65.49	64.59	64.81	187731
2024-01-24	65.39	65.39	64.63	64.84	156995
2024-01-25	65.40	65.46	64.44	64.60	183437
2024-01-26	65.07	65.44	64.87	65.13	250070
2024-01-29	64.93	65.69	64.91	65.51	151788
2024-01-30	65.43	66.15	65.38	65.60	600715
2024-01-31	65.79	65.79	63.54	63.66	251572
2024-02-01	63.78	64.69	63.58	64.69	200104
2024-02-02	64.15	64.57	64.02	64.11	124125
2024-02-05	63.86	64.25	63.32	63.95	157429
2024-02-06	63.84	65.48	63.84	65.24	308358
2024-02-07	65.24	65.94	64.94	65.14	240065
2024-02-08	64.88	65.90	64.69	65.13	334541
2024-02-09	65.45	66.23	65.26	66.07	192899
2024-02-12	66.13	66.85	66.12	66.46	185892
2024-02-13	65.68	65.76	63.07	63.35	266918
2024-02-14	64.06	64.79	63.60	64.73	507338
2024-02-15	65.77	70.36	65.57	70.35	606272
2024-02-16	70.59	73.98	70.15	71.55	672933
2024-02-20	70.65	72.61	70.65	72.35	303547
2024-02-21	72.26	72.91	72.18	72.72	352950
2024-02-22	72.94	75.07	72.94	74.80	701453
2024-02-23	74.99	75.83	74.87	75.47	405378
2024-02-26	75.50	75.90	75.40	75.65	205067
2024-02-27	75.73	76.44	75.49	76.22	234688
2024-02-28	76.22	76.69	75.03	75.28	282388
2024-02-29	75.52	75.81	74.49	75.53	240394
2024-03-01	75.32	76.37	74.88	75.89	397505
2024-03-04	75.79	77.87	75.56	77.20	278579
2024-03-05	77.08	77.91	75.24	75.56	377369
2024-03-06	76.11	76.27	74.79	75.23	286743
2024-03-07	75.90	76.41	75.48	76.15	318618
2024-03-08	76.73	77.37	76.47	76.60	271931
2024-03-11	76.16	76.16	74.25	74.29	344141
2024-03-12	74.55	75.37	74.20	74.73	317930
2024-03-13	74.60	75.08	73.47	73.83	503561
2024-03-14	73.96	74.66	73.86	74.57	460391
2024-03-15	74.26	75.21	74.19	75.18	954971
2024-03-18	75.38	76.37	75.07	76.00	503491
2024-03-19	76.00	77.20	75.26	77.03	487267
2024-03-20	77.19	77.21	76.36	76.68	294023
2024-03-21	76.98	78.53	76.78	78.11	259430
2024-03-22	78.36	78.42	77.28	77.39	240248
2024-03-25	77.52	77.93	77.10	77.82	183946
2024-03-26	78.02	78.43	77.78	78.05	319139
2024-03-27	78.59	78.91	77.30	78.05	342087
2024-03-28	78.05	79.55	77.72	78.50	395690
2024-04-01	78.48	78.71	77.52	77.86	291340
2024-04-02	76.99	77.34	76.44	76.50	282009
2024-04-03	76.19	76.86	75.88	76.54	277105
2024-04-04	77.24	77.43	75.38	75.60	175159
2024-04-05	75.39	76.40	75.39	75.78	161593
2024-04-08	76.07	77.23	75.77	77.20	288179
2024-04-09	77.43	77.54	76.39	76.98	282794
2024-04-10	75.62	75.62	74.21	74.48	245488
2024-04-11	74.48	74.69	73.66	74.33	235556
2024-04-12	73.89	74.95	73.89	74.01	237506
2024-04-15	74.35	75.03	73.90	74.50	368113
2024-04-16	74.13	75.16	73.44	74.75	278950
2024-04-17	75.40	75.62	73.29	73.69	367551
2024-04-18	73.56	74.90	73.20	74.22	255306
2024-04-19	74.12	75.09	74.12	74.92	187823
2024-04-22	75.30	76.90	74.85	76.03	237390
2024-04-23	76.00	78.23	76.00	78.07	242954
2024-04-24	77.78	78.48	77.46	78.33	281172
2024-04-25	75.75	78.33	73.43	75.53	698093
2024-04-26	75.43	75.61	72.67	72.76	321086
2024-04-29	72.84	73.08	71.96	71.97	270942
2024-04-30	71.90	71.99	70.72	71.18	347953
2024-05-01	71.49	72.32	70.84	71.37	259225
2024-05-02	71.72	72.67	71.05	72.55	398669
2024-05-03	73.47	74.09	73.09	73.10	149004
2024-05-06	73.55	74.81	73.54	74.61	153554
2024-05-07	74.70	75.84	74.63	75.60	192358
2024-05-08	75.31	76.33	75.22	75.53	184402
2024-05-09	75.46	76.57	75.46	76.45	177680
2024-05-10	76.79	77.04	76.24	77.00	146648
2024-05-13	77.19	77.29	76.57	76.68	217269
2024-05-14	77.27	77.31	76.75	76.81	289802
2024-05-15	77.16	77.92	77.12	77.50	226113
2024-05-16	77.59	77.67	76.78	77.37	161534
2024-05-17	77.48	78.17	76.74	77.99	153538
2024-05-20	78.06	80.42	78.06	78.72	211156
2024-05-21	78.46	78.97	77.90	78.56	173126
2024-05-22	78.44	79.80	78.32	78.99	217211
2024-05-23	79.01	79.92	77.99	78.45	225988
2024-05-24	79.07	79.52	78.10	78.99	434261
2024-05-28	79.18	79.18	76.80	76.98	333222
2024-05-29	76.11	76.44	74.75	74.82	259854
2024-05-30	74.82	75.96	74.43	74.78	237562
2024-05-31	75.03	75.87	74.51	75.82	387370
2024-06-03	76.61	76.64	75.62	76.06	372624
2024-06-04	75.88	76.95	75.68	76.31	232353
2024-06-05	76.57	76.65	75.50	75.85	185347
2024-06-06	75.60	75.91	73.43	74.77	259830
2024-06-07	74.43	75.70	73.69	73.79	220565
2024-06-10	73.73	74.84	73.46	74.34	271058
2024-06-11	74.00	74.99	73.38	74.70	305104
2024-06-12	76.02	76.98	75.49	75.64	243885
2024-06-13	75.47	75.80	74.53	75.57	227088
2024-06-14	74.76	75.53	74.56	75.15	206488
2024-06-17	74.92	76.75	74.74	76.11	314814
2024-06-18	76.04	77.28	76.04	76.92	478856
2024-06-20	76.66	77.15	75.27	75.56	398736
2024-06-21	75.38	75.50	74.71	75.02	612956
2024-06-24	75.37	75.98	74.87	74.95	420617
2024-06-25	75.04	75.04	74.03	74.57	352400
2024-06-26	74.12	74.26	73.65	73.72	358711
2024-06-27	74.16	74.16	73.01	73.73	249497
2024-06-28	74.30	74.51	73.35	74.10	709532
2024-07-01	74.31	74.60	73.12	73.69	316890
2024-07-02	73.90	74.79	73.76	74.52	189524
2024-07-03	74.82	75.15	74.44	74.52	107086
2024-07-05	74.37	74.60	73.70	74.13	154979
2024-07-08	74.54	74.90	74.00	74.08	172659
2024-07-09	74.08	74.36	73.47	73.88	510147
2024-07-10	74.04	74.04	73.33	73.95	167958
2024-07-11	75.01	75.82	74.62	75.43	296220
2024-07-12	75.79	76.98	75.79	76.52	252699
2024-07-15	77.16	78.75	77.04	78.36	255713
2024-07-16	78.99	83.27	78.99	83.15	339865
2024-07-17	82.97	84.67	82.07	84.11	408732
2024-07-18	83.66	85.78	83.66	84.34	267093
2024-07-19	84.53	84.96	83.80	84.23	153479
2024-07-22	84.53	85.57	83.89	85.16	263356
2024-07-23	84.93	86.04	84.22	84.78	254268
2024-07-24	84.43	85.16	82.98	83.25	222608
2024-07-25	83.75	84.69	83.35	83.55	360524
2024-07-26	85.02	85.79	84.92	85.66	245792
2024-07-29	85.92	86.28	84.41	84.67	194942
2024-07-30	85.28	86.36	85.23	86.02	286719
2024-07-31	78.15	79.17	69.04	69.40	1715505
2024-08-01	70.18	74.98	68.97	73.05	1463891
2024-08-02	70.90	71.38	70.13	71.05	789115
2024-08-05	68.17	70.57	67.13	69.31	542647
2024-08-06	69.18	70.42	68.60	70.16	329991
2024-08-07	70.72	71.37	67.95	68.06	487915
2024-08-08	68.84	68.90	67.33	68.47	292426
2024-08-09	68.35	68.74	67.41	68.05	382235
2024-08-12	69.57	69.92	68.33	68.78	346215
2024-08-13	68.90	69.15	67.77	68.35	325100
2024-08-14	68.44	68.89	67.49	67.94	285266
2024-08-15	69.01	70.24	68.02	69.67	332536
2024-08-16	69.42	70.48	68.90	69.14	185490
2024-08-19	69.21	70.72	69.21	70.29	190561
2024-08-20	70.39	71.73	69.92	71.17	305960
2024-08-21	71.61	72.00	70.74	71.61	288586
2024-08-22	71.66	72.11	70.90	71.19	143958
2024-08-23	71.69	72.68	71.50	72.02	291471
2024-08-26	72.63	72.98	71.55	71.58	166077
2024-08-27	71.33	71.93	70.95	71.21	156372
2024-08-28	71.32	71.47	70.70	70.76	214971
2024-08-29	71.25	71.79	70.14	71.21	218569
2024-08-30	71.79	73.83	71.67	73.60	379447
2024-09-03	73.38	74.15	73.00	73.15	465260
2024-09-04	73.04	73.93	71.64	72.73	257148
2024-09-05	72.75	72.75	70.91	71.63	205579
2024-09-06	71.80	71.80	68.72	68.72	308595
2024-09-09	69.04	69.04	65.23	65.60	592131
2024-09-10	66.01	66.17	64.29	64.51	401393
2024-09-11	63.90	65.56	62.66	65.36	660476
2024-09-12	65.62	67.86	65.01	66.91	373356
2024-09-13	67.52	69.09	67.29	67.75	225109
2024-09-16	68.09	68.42	67.44	67.96	235966
2024-09-17	68.28	69.07	67.50	67.78	195000
2024-09-18	67.91	68.72	66.67	67.24	305073
2024-09-19	68.16	68.16	67.15	67.39	238355
2024-09-20	67.34	68.07	66.92	67.61	459406
2024-09-23	67.84	68.78	67.28	68.09	236157
2024-09-24	67.84	68.12	66.65	66.81	254750
2024-09-25	67.19	67.19	66.13	66.56	295416
2024-09-26	67.06	67.72	66.57	66.69	278619
2024-09-27	67.14	67.79	66.69	66.82	235404
2024-09-30	66.68	67.32	66.21	67.29	438074
2024-10-01	67.00	67.26	66.29	66.80	225475
2024-10-02	66.55	67.16	66.02	66.06	283370
2024-10-03	65.99	66.08	64.89	65.05	249263
2024-10-04	65.90	65.90	64.95	65.37	223108
2024-10-07	65.02	65.54	64.31	64.60	277356
2024-10-08	65.00	65.34	64.41	64.73	209850
2024-10-09	64.88	65.62	64.61	65.41	426156
2024-10-10	64.79	65.33	63.61	63.78	244493
2024-10-11	64.01	65.77	64.01	65.32	377288
2024-10-14	65.55	65.83	65.19	65.41	234609
2024-10-15	65.76	68.30	65.26	67.23	521102
2024-10-16	67.35	68.07	67.35	67.41	283283
2024-10-17	67.24	67.50	66.89	67.35	164803
2024-10-18	67.45	68.21	67.01	67.99	239734
2024-10-21	67.96	67.96	66.46	66.76	220709
2024-10-22	66.47	66.55	65.53	66.04	218555
2024-10-23	65.64	66.40	65.46	65.98	346440
2024-10-24	65.86	66.88	65.48	66.54	384301
2024-10-25	66.75	66.75	65.95	66.39	242458
2024-10-28	66.90	67.34	66.11	66.86	339475
2024-10-29	68.07	72.74	68.07	71.07	660978
2024-10-30	70.61	71.52	69.72	70.88	418551
2024-10-31	70.66	71.00	68.74	68.93	445495
2024-11-01	69.50	70.11	68.80	69.70	384915
2024-11-04	69.65	71.28	69.65	71.13	353809
2024-11-05	70.73	72.34	70.73	72.32	282374
2024-11-06	75.45	78.01	75.45	77.89	558756
2024-11-07	77.33	78.26	76.71	77.43	437554
2024-11-08	77.98	78.62	77.03	77.81	373886
2024-11-11	78.69	79.37	78.06	78.36	214642
2024-11-12	78.76	79.22	77.69	78.02	260238
2024-11-13	78.53	79.44	76.96	78.59	318591
2024-11-14	78.59	78.92	77.21	77.87	470828
2024-11-15	78.72	78.72	76.01	76.48	350470
2024-11-18	76.82	77.10	76.47	77.00	230666
2024-11-19	76.57	77.91	76.20	77.07	292306
2024-11-20	76.84	77.91	76.16	77.89	276937
2024-11-21	78.42	79.75	77.84	79.43	345259
2024-11-22	79.76	81.33	79.70	80.79	330760
2024-11-25	80.98	82.78	80.98	82.01	542979
2024-11-26	81.98	83.08	81.94	83.00	265928
2024-11-27	83.65	84.23	82.11	82.44	306812
2024-11-29	83.08	83.40	82.17	82.58	153635
2024-12-02	82.75	82.92	81.11	81.78	224846
2024-12-03	81.00	81.94	80.74	81.79	165954
2024-12-04	82.05	83.74	82.05	83.43	396324
2024-12-05	83.43	83.43	80.22	80.30	341446
2024-12-06	80.33	80.33	78.87	78.90	211374
2024-12-09	79.47	79.47	77.14	78.01	569493
2024-12-10	77.81	79.36	77.16	79.18	217014
2024-12-11	79.88	79.88	77.75	77.90	343311
2024-12-12	80.13	80.13	78.39	79.89	305302
2024-12-13	80.09	81.06	79.17	79.60	309495
2024-12-16	79.75	80.91	79.19	80.65	315287
2024-12-17	80.25	81.88	79.79	81.67	432099
2024-12-18	82.07	82.56	78.76	79.39	542987
2024-12-19	80.15	81.24	78.76	80.43	396638
2024-12-20	79.59	81.59	79.59	81.25	576943
2024-12-23	80.88	81.66	80.13	80.62	287792
2024-12-24	81.18	82.59	80.74	82.29	151112
2024-12-26	81.80	82.78	81.73	82.72	140242
2024-12-27	81.89	82.96	81.33	82.02	201885
2024-12-30	81.61	82.20	81.02	81.63	230570
2024-12-31	82.04	82.75	81.71	81.83	458499
2025-01-02	82.00	82.53	80.38	81.16	390269
2025-01-03	81.22	82.37	80.84	82.22	207990
2025-01-06	82.16	82.40	80.71	80.76	231834
2025-01-07	81.02	81.51	80.09	80.78	225061
2025-01-08	80.48	82.98	80.48	82.79	178928
2025-01-10	81.98	82.32	80.75	81.81	240266
2025-01-13	81.50	83.36	81.50	82.81	202809
2025-01-14	82.83	83.88	82.05	82.81	272490
2025-01-15	84.41	84.91	83.33	83.90	177905
2025-01-16	83.76	85.26	83.59	84.74	195748
2025-01-17	85.70	85.95	84.11	84.50	144739
2025-01-21	85.22	86.20	85.00	85.35	216182
2025-01-22	85.01	85.86	84.63	84.80	339804
2025-01-23	84.40	84.58	83.26	84.19	294919
2025-01-24	83.83	84.28	83.36	83.95	204299
2025-01-27	84.30	85.54	84.14	85.42	192136
2025-01-28	85.31	86.55	85.23	85.68	159160
2025-01-29	85.75	86.24	84.41	85.03	279266
2025-01-30	85.73	86.73	85.46	86.55	156822
2025-01-31	86.25	86.48	85.05	85.81	242018
2025-02-03	84.72	86.63	84.72	85.99	234013
2025-02-04	86.02	86.12	85.10	85.74	158446
2025-02-05	86.65	87.52	86.08	87.38	233704
2025-02-06	88.07	89.25	87.35	88.65	382126
2025-02-07	88.65	89.19	87.72	88.00	252100
2025-02-10	88.14	88.65	87.13	88.07	292112
2025-02-11	87.77	89.03	87.35	88.03	286982
2025-02-12	87.21	88.21	87.00	87.24	253852
2025-02-13	87.95	88.16	86.75	87.83	358588
2025-02-14	88.49	88.66	86.65	86.82	197426
2025-02-18	86.68	87.06	85.82	86.50	298661
2025-02-19	85.89	87.65	85.89	87.58	170156
2025-02-20	87.58	87.78	84.75	85.48	314334
2025-02-21	86.27	86.49	83.32	83.96	514121
2025-02-24	84.07	84.51	83.04	84.02	278159
2025-02-25	84.52	85.49	84.40	85.32	323660
2025-02-26	86.46	90.13	80.70	80.86	739098
2025-02-27	80.14	82.05	77.92	78.11	437015
2025-02-28	78.62	79.37	77.88	78.17	607999
2025-03-03	78.19	78.99	76.62	76.79	361259
2025-03-04	75.79	76.52	74.60	75.47	506084
2025-03-05	74.90	75.94	72.93	73.00	474672
2025-03-06	72.40	73.52	71.55	71.66	411989
2025-03-07	71.66	73.11	70.81	72.65	400676
2025-03-10	71.78	72.68	69.45	70.16	457012
2025-03-11	70.11	70.75	68.64	69.92	495401
2025-03-12	70.37	70.43	68.56	68.67	474894
2025-03-13	68.75	68.95	66.01	68.46	423813
2025-03-14	69.25	70.35	68.43	69.45	374560
2025-03-17	69.42	71.26	68.75	71.11	301059
2025-03-18	71.00	72.11	70.50	72.04	300782
2025-03-19	71.64	73.88	71.64	73.50	383573
2025-03-20	72.77	73.87	72.22	72.94	391855
2025-03-21	73.00	73.25	72.09	73.00	571823
2025-03-24	73.76	75.07	73.51	74.05	273534
2025-03-25	73.99	74.26	72.81	74.08	517296
2025-03-26	74.01	75.17	74.01	74.28	236548
2025-03-27	74.49	75.50	74.30	75.19	193917
2025-03-28	75.13	75.86	74.39	74.97	280765
2025-03-31	74.81	76.34	74.22	75.86	481991
2025-04-01	75.46	77.36	75.00	76.98	533835
2025-04-02	76.14	76.52	74.08	75.32	381198
2025-04-03	72.86	75.33	72.86	73.86	450521
2025-04-04	72.29	75.13	71.89	72.20	677712
2025-04-07	70.54	74.08	69.11	70.99	551077
2025-04-08	72.48	73.06	69.03	70.03	432226
2025-04-09	69.87	76.70	69.29	76.12	676798
2025-04-10	74.53	75.91	72.75	75.44	442171
2025-04-11	75.07	77.95	74.46	77.73	360726
2025-04-14	78.66	79.89	77.07	79.64	460802
2025-04-15	79.77	80.65	79.04	79.50	638246
2025-04-16	78.96	79.58	77.53	78.69	548578
2025-04-17	78.57	79.35	76.90	77.46	456438
2025-04-21	76.98	76.98	73.26	74.49	348497
2025-04-22	75.40	76.12	74.04	75.96	516126
2025-04-23	76.72	78.22	76.16	77.24	371958
2025-04-24	76.82	77.24	65.62	66.42	1090535
2025-04-25	65.60	67.76	65.00	66.19	1070907
2025-04-28	65.93	66.82	64.85	66.24	647966
2025-04-29	66.06	67.56	65.54	67.22	387301
2025-04-30	66.91	68.43	65.31	68.10	472591
2025-05-01	67.82	70.10	67.18	69.86	498352
2025-05-02	70.70	72.01	70.34	71.79	476102
2025-05-05	71.67	73.14	71.41	71.99	355353
2025-05-06	71.54	72.52	70.71	70.83	442273
2025-05-07	71.39	72.08	70.66	71.06	314550
2025-05-08	71.79	73.43	71.32	72.59	249455
2025-05-09	72.49	73.24	72.03	72.43	237006
2025-05-12	73.95	74.58	72.87	74.02	367865
2025-05-13	74.05	74.95	73.52	73.83	291159
2025-05-14	73.51	74.19	72.52	72.60	252803
2025-05-15	72.83	73.64	72.23	72.96	238884
2025-05-16	73.01	74.44	72.73	74.13	283567
2025-05-19	73.52	74.34	73.20	74.25	194920
2025-05-20	73.97	74.36	73.37	73.60	270316
2025-05-21	72.39	73.19	71.64	71.72	252153
2025-05-22	71.74	72.32	70.82	72.25	246843
2025-05-23	71.33	72.54	71.29	71.93	309555
2025-05-27	72.92	76.37	72.34	75.73	622281
2025-05-28	76.00	76.57	73.69	74.29	614407
2025-05-29	74.03	74.52	71.78	72.19	433632
2025-05-30	72.03	72.85	71.27	72.24	635778
2025-06-02	71.50	71.98	70.45	71.59	334754
2025-06-03	71.48	72.81	71.02	72.00	458962
2025-06-04	71.73	72.63	71.61	72.36	466942
2025-06-05	72.38	73.70	71.68	73.54	499741
2025-06-06	74.85	74.86	73.68	74.09	512811
2025-06-09	74.12	74.12	70.26	72.58	483087
2025-06-10	72.53	72.53	70.90	71.04	486566
2025-06-11	71.12	71.16	68.67	68.77	602458
2025-06-12	68.65	69.11	67.86	69.07	562317
2025-06-13	68.31	69.35	68.02	68.86	537314
2025-06-16	69.23	69.52	68.23	68.41	425210
2025-06-17	68.15	69.46	67.91	68.44	388388
2025-06-18	68.83	69.27	68.17	68.49	406180
2025-06-20	68.85	68.93	66.83	67.24	740713
2025-06-23	67.30	69.36	66.64	69.31	477209
2025-06-24	69.47	71.60	68.97	71.53	552453
2025-06-25	71.56	71.79	70.55	71.17	559405
2025-06-26	71.14	71.98	70.11	71.85	466531
2025-06-27	71.84	72.27	70.65	71.11	1440730

Explore More About CBZ

Coins representing dividend payouts and trends

CBZ Dividend History

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

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

CBZ Stock Split History

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

Graph showing historical stock prices and market trends

CBZ Historical Prices

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

Web Analytics