CCO Historical Prices

Summary

Key Stock Metrics

0.81

(April 7, 2025)

52-Week Low

2.39

(February 11, 2026)

52-Week High

31.10

(January 11, 2007)

All-Time High

2.39

(February 13, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-11-14	0.01	19.24	0.01	19.00	1692700
2005-11-15	19.00	19.45	18.93	19.00	776100
2005-11-16	19.03	19.30	19.00	19.10	646400
2005-11-17	19.15	19.95	19.00	19.78	1392000
2005-11-18	19.90	19.90	19.09	19.15	994200
2005-11-21	19.14	19.24	18.97	19.05	245300
2005-11-22	19.04	19.60	19.00	19.50	721100
2005-11-23	19.70	20.10	19.65	19.93	1134200
2005-11-25	19.86	20.10	19.70	19.90	162100
2005-11-28	19.91	20.22	19.50	20.15	465100
2005-11-29	20.15	20.40	20.00	20.30	444000
2005-11-30	20.30	20.39	20.15	20.30	323700
2005-12-01	20.15	20.20	19.75	19.85	277400
2005-12-02	19.85	20.00	19.14	19.17	209200
2005-12-05	19.00	19.10	18.35	18.92	275700
2005-12-06	18.91	18.98	18.25	18.87	153200
2005-12-07	18.77	19.96	18.77	19.27	433700
2005-12-08	19.40	19.59	19.11	19.26	221000
2005-12-09	19.26	19.43	19.10	19.20	165500
2005-12-12	19.20	19.40	19.05	19.14	188100
2005-12-13	19.07	20.14	19.07	20.00	358700
2005-12-14	20.00	20.00	19.75	19.79	671500
2005-12-15	19.63	19.63	19.20	19.25	403200
2005-12-16	19.15	19.60	18.75	19.35	1345500
2005-12-19	19.35	19.55	19.31	19.50	486800
2005-12-20	19.55	19.76	19.43	19.75	249500
2005-12-21	19.75	19.80	19.25	19.61	590000
2005-12-22	19.70	19.75	19.65	19.73	499200
2005-12-23	19.70	19.75	19.65	19.70	90400
2005-12-27	19.75	19.75	19.20	19.23	137200
2005-12-28	19.24	19.72	19.15	19.70	109700
2005-12-29	19.65	20.25	19.60	20.09	621200
2005-12-30	20.08	20.10	20.00	20.05	111600
2006-01-03	20.00	20.06	19.51	19.59	107800
2006-01-04	19.50	19.80	19.47	19.50	445700
2006-01-05	19.55	19.62	19.51	19.59	263500
2006-01-06	19.61	19.65	19.45	19.55	199100
2006-01-09	19.65	19.70	19.59	19.61	621100
2006-01-10	19.55	19.65	19.40	19.49	271800
2006-01-11	19.52	19.61	19.43	19.61	360400
2006-01-12	19.55	19.55	19.00	19.25	823200
2006-01-13	19.25	19.25	18.49	19.01	609400
2006-01-17	18.93	19.25	18.90	19.20	150700
2006-01-18	19.15	19.30	19.15	19.25	393900
2006-01-19	19.30	19.67	19.28	19.67	81800
2006-01-20	19.70	19.90	19.60	19.73	279300
2006-01-23	19.80	19.90	19.55	19.65	177900
2006-01-24	19.85	20.11	19.79	19.95	309600
2006-01-25	19.92	19.99	19.92	19.95	127900
2006-01-26	19.93	20.00	19.93	19.99	177600
2006-01-27	19.89	20.05	19.80	20.00	116200
2006-01-30	19.90	20.05	19.80	20.01	314500
2006-01-31	20.05	20.05	19.91	19.95	346400
2006-02-01	19.90	19.90	19.44	19.48	29000
2006-02-02	19.50	19.60	19.18	19.52	279400
2006-02-03	19.47	19.63	19.42	19.63	127900
2006-02-06	19.57	19.61	19.43	19.57	198900
2006-02-07	19.57	19.57	19.42	19.45	140500
2006-02-08	19.50	19.53	19.40	19.45	254200
2006-02-09	19.45	19.59	19.41	19.54	46000
2006-02-10	19.64	19.93	19.55	19.88	196800
2006-02-13	19.80	19.98	19.75	19.85	76100
2006-02-14	19.85	19.90	19.80	19.83	74000
2006-02-15	19.78	20.00	19.77	20.00	169200
2006-02-16	20.00	20.00	19.84	19.92	66400
2006-02-17	19.92	19.92	19.63	19.73	206500
2006-02-21	19.68	19.79	19.45	19.76	367800
2006-02-22	19.76	20.09	19.76	20.06	384000
2006-02-23	20.10	21.30	20.07	21.01	291100
2006-02-24	20.95	21.10	20.71	20.91	259900
2006-02-27	21.00	21.39	21.00	21.23	131500
2006-02-28	21.07	21.90	21.06	21.84	116500
2006-03-01	21.95	22.92	21.95	22.82	139900
2006-03-02	22.47	23.95	22.43	23.69	234300
2006-03-03	23.69	23.69	23.28	23.33	161300
2006-03-06	23.33	23.47	23.20	23.36	152500
2006-03-07	23.37	23.55	23.20	23.50	260800
2006-03-08	23.50	23.50	23.17	23.33	50000
2006-03-09	23.25	23.25	22.39	22.66	187000
2006-03-10	22.66	22.69	22.20	22.62	216400
2006-03-13	22.64	22.67	22.55	22.60	51100
2006-03-14	22.65	23.17	22.42	22.97	183600
2006-03-15	22.99	23.09	22.24	22.49	220400
2006-03-16	22.48	22.48	21.91	21.99	80400
2006-03-17	22.00	22.67	21.75	22.43	239900
2006-03-20	22.43	22.43	21.90	22.15	98600
2006-03-21	22.00	22.47	21.90	22.29	189400
2006-03-22	22.29	22.44	21.95	22.19	49200
2006-03-23	22.12	22.30	22.00	22.00	29200
2006-03-24	22.00	22.10	21.70	21.93	40300
2006-03-27	21.91	22.39	21.91	22.13	24400
2006-03-28	22.10	22.60	22.10	22.37	70900
2006-03-29	22.32	22.86	22.15	22.50	69400
2006-03-30	22.50	23.84	22.50	23.49	385200
2006-03-31	23.49	23.60	23.15	23.45	250600
2006-04-03	23.45	24.20	23.35	23.73	310100
2006-04-04	23.65	23.71	23.12	23.15	215300
2006-04-05	23.15	23.45	23.12	23.18	57500
2006-04-06	23.17	23.80	23.10	23.50	204000
2006-04-07	23.47	23.94	23.35	23.65	18300
2006-04-10	23.65	23.68	23.25	23.42	42300
2006-04-11	23.37	23.59	23.20	23.31	76900
2006-04-12	23.41	23.41	23.30	23.30	32900
2006-04-13	23.30	23.50	23.27	23.31	20300
2006-04-17	23.45	23.60	23.32	23.35	107500
2006-04-18	23.35	23.40	22.82	23.00	273600
2006-04-19	23.00	23.00	22.30	22.84	593800
2006-04-20	22.95	23.00	22.64	22.80	66000
2006-04-21	22.70	22.75	22.40	22.49	159200
2006-04-24	22.40	22.43	22.30	22.34	64200
2006-04-25	22.49	22.55	22.25	22.31	79300
2006-04-26	22.40	23.50	22.40	23.25	235600
2006-04-27	23.30	23.61	23.26	23.52	87800
2006-04-28	23.52	23.71	23.32	23.60	63000
2006-05-01	23.65	23.85	23.65	23.65	176600
2006-05-02	23.64	23.70	23.33	23.62	441600
2006-05-03	23.47	23.54	23.25	23.33	370200
2006-05-04	23.31	23.31	22.78	22.80	194300
2006-05-05	22.90	23.15	22.70	22.80	134400
2006-05-08	22.90	23.33	22.33	22.33	125900
2006-05-09	22.35	22.61	22.21	22.49	69500
2006-05-10	22.45	22.75	22.08	22.16	234800
2006-05-11	22.10	22.15	21.78	21.94	310200
2006-05-12	22.00	22.28	21.91	22.28	71200
2006-05-15	22.37	22.37	22.15	22.33	68600
2006-05-16	22.45	22.81	22.44	22.67	176000
2006-05-17	22.68	22.68	22.32	22.32	98100
2006-05-18	22.40	22.60	22.29	22.30	205300
2006-05-19	22.31	22.31	21.56	21.82	96200
2006-05-22	21.97	22.20	21.69	21.86	62500
2006-05-23	21.96	22.32	21.91	22.10	36600
2006-05-24	22.05	22.27	21.68	21.89	283200
2006-05-25	21.95	22.15	21.76	22.00	170700
2006-05-26	21.95	22.23	21.75	21.86	100100
2006-05-30	21.76	21.96	21.60	21.82	27000
2006-05-31	21.80	22.06	21.75	22.03	84100
2006-06-01	21.93	22.10	21.86	22.00	155100
2006-06-02	22.05	22.25	21.98	22.11	78100
2006-06-05	22.10	22.50	21.71	21.77	49600
2006-06-06	21.76	21.76	20.60	20.78	729200
2006-06-07	20.90	21.28	20.80	21.13	137100
2006-06-08	21.10	21.10	20.71	20.86	243900
2006-06-09	20.86	21.00	20.76	20.80	50600
2006-06-12	20.74	20.80	20.17	20.31	68300
2006-06-13	20.33	20.44	19.89	20.05	248800
2006-06-14	20.06	20.30	20.05	20.13	64300
2006-06-15	20.20	20.25	20.00	20.00	695000
2006-06-16	20.10	20.42	19.96	20.01	391300
2006-06-19	19.60	19.79	19.39	19.51	240000
2006-06-20	19.45	19.83	19.31	19.71	404500
2006-06-21	19.75	20.05	19.38	19.82	255600
2006-06-22	19.86	20.65	19.86	20.26	169900
2006-06-23	20.36	20.37	20.15	20.16	81000
2006-06-26	22.11	22.11	19.87	20.11	73600
2006-06-27	20.11	20.54	19.90	20.01	74300
2006-06-28	19.96	20.02	19.66	19.91	196100
2006-06-29	19.91	21.00	19.86	20.90	138800
2006-06-30	20.95	20.96	20.68	20.96	303100
2006-07-03	20.99	21.10	20.95	20.95	66300
2006-07-05	20.90	20.92	20.50	20.88	138800
2006-07-06	20.88	21.13	20.61	20.66	212700
2006-07-07	20.80	21.05	20.25	20.64	130400
2006-07-10	20.62	21.12	20.62	20.90	32700
2006-07-11	20.80	21.00	20.32	20.92	96900
2006-07-12	20.92	21.26	20.87	21.16	111300
2006-07-13	21.21	21.25	20.80	20.85	101900
2006-07-14	20.85	20.95	20.65	20.73	72100
2006-07-17	20.70	20.89	20.65	20.65	37000
2006-07-18	20.67	20.90	20.67	20.71	34700
2006-07-19	20.70	21.00	20.70	20.80	28300
2006-07-20	20.80	20.84	20.50	20.70	101300
2006-07-21	20.65	20.94	20.37	20.39	96600
2006-07-24	20.39	20.50	20.25	20.31	69900
2006-07-25	20.31	20.40	20.13	20.25	32100
2006-07-26	20.20	20.52	20.00	20.35	79300
2006-07-27	20.42	20.42	20.11	20.30	76700
2006-07-28	20.32	20.32	20.06	20.12	138700
2006-07-31	20.15	20.64	20.15	20.52	160400
2006-08-01	20.52	20.53	19.90	20.32	137900
2006-08-02	20.50	20.73	20.25	20.25	130600
2006-08-03	20.26	20.65	20.18	20.56	121400
2006-08-04	20.60	20.64	20.33	20.33	54200
2006-08-07	20.38	20.64	20.38	20.60	200700
2006-08-08	20.65	21.00	19.70	19.93	908000
2006-08-09	20.00	20.05	19.20	19.52	270700
2006-08-10	19.50	19.50	19.03	19.32	199400
2006-08-11	19.30	19.31	18.66	18.92	114000
2006-08-14	18.90	19.12	18.82	19.10	150100
2006-08-15	19.35	19.51	19.25	19.48	66300
2006-08-16	19.51	19.60	19.35	19.51	66400
2006-08-17	19.52	19.75	19.39	19.72	77000
2006-08-18	19.68	19.75	19.58	19.70	52700
2006-08-21	19.70	19.76	19.40	19.60	72800
2006-08-22	19.60	19.80	19.50	19.75	129400
2006-08-23	19.80	19.80	19.55	19.58	21700
2006-08-24	19.66	19.77	19.30	19.38	53000
2006-08-25	19.37	19.39	19.12	19.16	67200
2006-08-28	19.23	19.59	19.23	19.44	65400
2006-08-29	19.45	19.63	19.36	19.55	58800
2006-08-30	19.55	19.90	19.49	19.85	77400
2006-08-31	19.86	20.09	19.76	19.94	102000
2006-09-01	19.94	20.15	19.94	20.09	142300
2006-09-05	20.07	20.15	19.64	19.76	122400
2006-09-06	19.75	19.78	19.35	19.38	429100
2006-09-07	19.30	19.76	19.28	19.67	238300
2006-09-08	19.67	19.73	19.50	19.55	144800
2006-09-11	19.55	19.78	19.36	19.70	204700
2006-09-12	19.73	20.15	19.70	20.01	128800
2006-09-13	20.07	20.14	19.82	20.00	106300
2006-09-14	20.00	20.10	19.86	20.06	148200
2006-09-15	20.06	20.26	19.62	19.81	75900
2006-09-18	19.85	20.25	19.84	20.11	165200
2006-09-19	20.06	20.24	19.65	19.72	66800
2006-09-20	19.71	20.02	19.71	19.80	80900
2006-09-21	19.70	19.71	19.41	19.55	107700
2006-09-22	19.49	19.70	19.30	19.65	66200
2006-09-25	19.66	20.18	19.66	20.09	103900
2006-09-26	20.13	20.35	20.09	20.18	338900
2006-09-27	20.19	21.12	20.19	20.93	247500
2006-09-28	20.95	21.05	20.75	20.83	208400
2006-09-29	20.75	20.75	20.40	20.40	126600
2006-10-02	20.40	20.53	19.84	19.99	212000
2006-10-03	19.98	20.25	19.92	19.95	218200
2006-10-04	19.90	20.05	19.49	20.00	326200
2006-10-05	19.96	20.33	19.96	20.31	55500
2006-10-06	20.28	20.41	20.10	20.22	153400
2006-10-09	20.23	20.58	20.23	20.37	133300
2006-10-10	20.38	21.10	20.38	21.05	152300
2006-10-11	20.93	21.25	20.83	20.99	167100
2006-10-12	20.95	21.31	20.53	20.71	65400
2006-10-13	20.72	21.08	20.72	21.00	37200
2006-10-16	21.10	21.53	20.93	21.52	55600
2006-10-17	21.41	21.45	21.17	21.30	41000
2006-10-18	21.31	21.75	21.26	21.62	118200
2006-10-19	21.63	21.93	21.39	21.59	42600
2006-10-20	21.50	21.55	20.98	21.10	193600
2006-10-23	21.00	21.44	20.98	21.13	344700
2006-10-24	21.13	21.65	20.99	21.30	534200
2006-10-25	21.35	21.53	21.05	21.20	562600
2006-10-26	21.85	23.40	21.85	22.41	2025800
2006-10-27	22.41	23.96	22.41	23.50	2756000
2006-10-30	23.51	24.29	23.51	24.25	950600
2006-10-31	24.24	24.90	23.25	24.55	1074200
2006-11-01	24.58	25.00	24.44	24.94	463200
2006-11-02	24.79	25.25	24.60	25.13	364800
2006-11-03	25.14	25.39	24.98	25.21	248700
2006-11-06	25.08	25.25	25.00	25.15	273200
2006-11-07	25.15	25.20	25.05	25.16	151400
2006-11-08	25.15	25.46	24.90	24.99	153800
2006-11-09	24.98	25.07	24.51	25.06	396400
2006-11-10	25.14	25.14	24.67	25.01	201200
2006-11-13	25.02	25.36	24.93	24.95	319200
2006-11-14	24.95	25.02	24.43	24.98	366100
2006-11-15	24.98	25.20	24.97	24.98	206800
2006-11-16	24.73	26.11	24.39	24.86	1797600
2006-11-17	24.83	25.00	24.58	24.94	650400
2006-11-20	24.94	25.26	24.80	25.18	567400
2006-11-21	25.07	25.49	24.94	25.37	603900
2006-11-22	25.40	25.40	25.04	25.19	80400
2006-11-24	25.41	25.49	25.12	25.15	63600
2006-11-27	25.21	25.50	25.09	25.47	140100
2006-11-28	25.48	26.08	25.20	26.00	558800
2006-11-29	26.00	26.19	25.40	25.48	803300
2006-11-30	25.55	25.80	25.51	25.75	114500
2006-12-01	25.75	25.78	25.41	25.69	130800
2006-12-04	25.69	25.87	25.54	25.68	316700
2006-12-05	25.80	26.00	25.10	25.75	1341100
2006-12-06	25.80	25.90	25.71	25.87	447300
2006-12-07	25.88	25.97	25.79	25.90	141600
2006-12-08	25.87	25.90	25.60	25.80	988000
2006-12-11	25.93	26.25	25.91	26.25	363800
2006-12-12	26.20	26.60	26.20	26.60	436800
2006-12-13	26.70	27.10	26.60	27.09	615100
2006-12-14	27.24	27.79	27.00	27.14	375400
2006-12-15	27.19	27.25	26.95	27.20	334700
2006-12-18	27.30	27.42	27.14	27.28	224400
2006-12-19	27.33	27.54	26.86	27.38	521400
2006-12-20	27.45	27.71	27.09	27.37	203900
2006-12-21	27.53	27.69	27.20	27.30	162100
2006-12-22	27.18	27.78	27.17	27.78	106300
2006-12-26	27.65	28.13	27.50	27.94	59100
2006-12-27	27.95	28.07	27.81	27.87	79200
2006-12-28	27.97	27.99	27.65	27.73	74900
2006-12-29	27.76	27.94	27.50	27.91	88800
2007-01-03	27.86	28.23	27.86	28.21	177100
2007-01-04	28.20	30.00	28.00	29.00	234400
2007-01-05	29.01	29.28	28.81	29.13	152400
2007-01-08	29.12	29.12	28.35	28.64	258100
2007-01-09	28.60	29.10	28.50	29.10	853000
2007-01-10	29.12	29.15	28.84	28.96	177800
2007-01-11	28.70	31.10	28.60	29.10	177900
2007-01-12	29.19	30.00	29.10	29.71	118600
2007-01-16	29.83	29.98	29.57	29.68	221100
2007-01-17	29.73	29.85	29.42	29.52	90600
2007-01-18	29.74	29.95	28.95	29.16	160000
2007-01-19	29.16	29.22	28.45	29.10	109700
2007-01-22	29.14	29.14	28.59	29.01	160100
2007-01-23	29.13	29.34	29.11	29.23	71200
2007-01-24	29.22	29.28	28.96	29.07	222400
2007-01-25	29.05	29.13	28.69	28.72	82700
2007-01-26	29.10	29.13	28.73	28.92	281600
2007-01-29	28.82	28.83	28.56	28.82	233300
2007-01-30	28.82	29.10	28.72	28.95	254100
2007-01-31	28.90	28.92	28.44	28.92	1148500
2007-02-01	28.88	29.16	28.28	29.15	237000
2007-02-02	29.22	29.22	28.69	28.81	120500
2007-02-05	28.89	28.97	28.37	28.40	131100
2007-02-06	28.40	28.66	28.18	28.45	255000
2007-02-07	28.52	28.83	28.28	28.50	337800
2007-02-08	28.50	28.52	28.36	28.48	234900
2007-02-09	28.35	28.54	27.02	28.48	145100
2007-02-12	28.40	28.48	27.79	27.96	114500
2007-02-13	27.95	28.13	27.75	28.01	116565
2007-02-14	28.10	28.42	27.74	28.42	178308
2007-02-15	28.45	28.51	28.31	28.36	160100
2007-02-16	28.21	28.26	28.06	28.07	46800
2007-02-20	28.13	28.44	28.10	28.25	109500
2007-02-21	28.25	28.25	27.80	27.85	142800
2007-02-22	27.90	27.96	27.67	27.90	106000
2007-02-23	28.00	28.98	27.68	28.48	709000
2007-02-26	28.20	28.54	27.68	27.97	323900
2007-02-27	27.90	27.90	24.91	26.86	594600
2007-02-28	26.79	27.72	26.44	27.71	306700
2007-03-01	27.72	28.07	27.43	27.90	414400
2007-03-02	27.94	28.00	27.71	27.86	221800
2007-03-05	27.75	27.75	27.22	27.28	211200
2007-03-06	27.37	27.55	26.81	26.85	154500
2007-03-07	26.95	27.30	26.70	26.71	95400
2007-03-08	26.78	26.92	26.42	26.50	205900
2007-03-09	26.49	26.80	26.37	26.76	174700
2007-03-12	26.77	27.34	26.65	27.02	261500
2007-03-13	26.88	26.88	26.56	26.63	311200
2007-03-14	26.64	26.72	26.16	26.50	506700
2007-03-15	26.38	26.50	26.24	26.31	283000
2007-03-16	26.40	26.67	26.40	26.67	87900
2007-03-19	26.34	26.69	26.26	26.68	188700
2007-03-20	26.62	26.68	26.48	26.60	297700
2007-03-21	26.54	26.55	25.90	26.38	322900
2007-03-22	26.53	26.93	26.46	26.81	223600
2007-03-23	26.74	27.00	26.63	27.00	136300
2007-03-26	26.95	26.95	26.37	26.65	126900
2007-03-27	26.69	26.69	26.30	26.49	91600
2007-03-28	26.40	26.50	26.25	26.31	81200
2007-03-29	26.30	26.44	26.22	26.43	93700
2007-03-30	26.43	26.50	26.20	26.31	99000
2007-04-02	26.46	26.63	25.95	26.35	119100
2007-04-03	26.41	26.66	26.35	26.53	160900
2007-04-04	26.59	26.90	26.40	26.89	241400
2007-04-05	26.85	27.06	26.82	27.06	150100
2007-04-09	27.10	27.30	26.78	26.86	197500
2007-04-10	26.86	27.00	26.79	26.87	139700
2007-04-11	27.00	27.20	26.87	27.10	111000
2007-04-12	27.15	27.15	26.98	27.10	77700
2007-04-13	27.13	27.21	26.97	27.21	83200
2007-04-16	27.10	28.13	27.10	27.99	203600
2007-04-17	27.99	28.50	27.90	28.32	161600
2007-04-18	28.36	28.52	28.01	28.05	223600
2007-04-19	28.05	28.79	27.94	28.62	231100
2007-04-20	28.62	28.64	28.10	28.54	131800
2007-04-23	28.54	28.66	28.44	28.66	72100
2007-04-24	28.70	28.73	28.25	28.56	263106
2007-04-25	28.56	28.81	28.31	28.76	314000
2007-04-26	28.88	29.98	28.71	29.78	341700
2007-04-27	29.50	29.75	28.86	29.00	463200
2007-04-30	29.01	29.01	28.41	28.55	344200
2007-05-01	28.61	29.12	28.14	28.52	522500
2007-05-02	28.62	28.63	28.32	28.32	195300
2007-05-03	28.37	28.39	28.19	28.36	71900
2007-05-04	28.38	28.78	28.01	28.78	135300
2007-05-07	28.93	29.30	28.64	29.01	176700
2007-05-08	29.03	29.90	28.83	29.53	502200
2007-05-09	29.43	29.51	28.88	29.51	228500
2007-05-10	29.40	29.57	28.98	29.00	451100
2007-05-11	28.98	29.23	28.98	29.13	250100
2007-05-14	29.13	29.47	29.10	29.40	221600
2007-05-15	29.46	29.76	29.46	29.50	138200
2007-05-16	29.47	29.48	28.65	28.79	163000
2007-05-17	28.81	29.18	28.44	28.69	535000
2007-05-18	28.71	29.49	28.66	29.00	320000
2007-05-21	29.00	29.36	28.93	29.14	203900
2007-05-22	29.16	29.38	29.10	29.33	80600
2007-05-23	29.31	29.31	28.99	29.03	86900
2007-05-24	29.11	29.61	29.01	29.50	149400
2007-05-25	29.46	29.55	29.42	29.42	101200
2007-05-29	29.50	29.50	28.58	28.70	230700
2007-05-30	28.70	29.14	28.21	28.47	570600
2007-05-31	28.44	29.06	28.44	29.06	238700
2007-06-01	29.08	29.41	28.92	29.41	434700
2007-06-04	28.83	29.11	28.69	29.06	273200
2007-06-05	28.94	29.03	28.78	29.02	206500
2007-06-06	29.02	29.04	28.76	29.04	270300
2007-06-07	29.05	29.11	28.75	28.95	243200
2007-06-08	29.45	29.46	28.93	29.45	239600
2007-06-11	29.46	29.46	29.07	29.08	132800
2007-06-12	28.94	29.46	28.94	29.18	105500
2007-06-13	29.30	29.40	29.10	29.29	102900
2007-06-14	29.17	29.50	28.91	28.91	268600
2007-06-15	29.05	30.12	29.01	29.58	300900
2007-06-18	29.22	29.30	28.44	29.08	189700
2007-06-19	29.08	29.08	28.75	29.04	133500
2007-06-20	29.09	29.10	28.79	28.84	249600
2007-06-21	28.97	29.05	28.11	28.40	334900
2007-06-22	28.44	28.59	27.90	27.96	204700
2007-06-25	28.00	28.37	27.72	28.35	200700
2007-06-26	28.49	28.49	27.80	28.33	182300
2007-06-27	28.36	28.36	27.69	28.01	159400
2007-06-28	28.04	28.53	27.93	28.37	183500
2007-06-29	28.51	28.56	27.77	28.34	207600
2007-07-02	28.40	28.84	28.25	28.38	343800
2007-07-03	28.52	28.70	27.90	27.99	81400
2007-07-05	28.11	28.55	27.72	28.04	115000
2007-07-06	27.98	28.45	27.98	28.41	76600
2007-07-09	28.41	28.45	27.74	28.32	183500
2007-07-10	28.20	28.39	28.00	28.28	152900
2007-07-11	28.38	28.38	28.00	28.10	77900
2007-07-12	28.27	28.69	28.21	28.60	96000
2007-07-13	28.60	28.60	28.24	28.35	177200
2007-07-16	28.45	28.73	28.34	28.46	54000
2007-07-17	28.59	28.71	28.36	28.54	27600
2007-07-18	28.55	29.18	28.23	28.84	127700
2007-07-19	29.05	29.10	28.37	28.57	209000
2007-07-20	28.68	28.88	28.41	28.42	107000
2007-07-23	28.57	28.85	27.86	28.38	108400
2007-07-24	28.29	29.24	28.22	28.49	118200
2007-07-25	28.60	28.69	28.11	28.24	150100
2007-07-26	28.18	28.47	27.59	28.00	165400
2007-07-27	28.00	28.62	27.50	27.85	185900
2007-07-30	27.90	27.98	26.86	27.36	212600
2007-07-31	27.67	27.79	26.76	27.45	431200
2007-08-01	27.42	28.18	26.85	27.25	154700
2007-08-02	27.26	27.26	26.64	26.71	189600
2007-08-03	26.71	26.98	25.86	25.91	237400
2007-08-06	25.89	26.44	25.23	26.05	175900
2007-08-07	25.98	26.18	24.59	25.82	424959
2007-08-08	25.84	26.88	25.57	25.69	347500
2007-08-09	25.33	27.36	25.33	26.52	401600
2007-08-10	26.50	27.08	24.94	25.09	374300
2007-08-13	25.21	25.77	24.21	24.87	431500
2007-08-14	25.06	25.11	24.86	24.87	138600
2007-08-15	24.86	24.88	22.81	23.83	358300
2007-08-16	23.65	23.95	22.89	23.50	429500
2007-08-17	24.25	24.25	23.49	24.05	231900
2007-08-20	24.50	24.65	23.90	23.94	208300
2007-08-21	24.00	24.22	23.83	23.88	247000
2007-08-22	24.00	24.39	23.95	24.27	189100
2007-08-23	24.35	24.57	23.67	24.27	190600
2007-08-24	24.35	24.35	23.83	24.30	411900
2007-08-27	24.13	24.48	24.00	24.15	132700
2007-08-28	24.07	24.22	23.36	23.53	1584600
2007-08-29	23.64	24.06	23.14	24.02	1027100
2007-08-30	23.82	24.57	23.80	24.42	575000
2007-08-31	24.42	25.38	24.41	25.38	1011800
2007-09-04	25.45	25.66	25.11	25.51	79400
2007-09-05	25.44	25.67	24.91	25.01	137900
2007-09-06	24.91	25.35	24.91	25.23	484900
2007-09-07	25.11	25.79	24.89	25.60	207800
2007-09-10	25.55	26.56	25.55	25.95	631800
2007-09-11	25.78	26.34	25.26	25.97	1056100
2007-09-12	25.97	26.14	25.37	25.53	149300
2007-09-13	25.60	25.60	25.11	25.17	172000
2007-09-14	25.12	25.39	25.00	25.21	511300
2007-09-17	25.00	25.50	25.00	25.07	789300
2007-09-18	25.32	25.42	24.60	25.08	364100
2007-09-19	25.25	25.60	25.04	25.29	418800
2007-09-20	25.29	25.74	25.29	25.40	146800
2007-09-21	25.41	25.63	24.94	25.02	295200
2007-09-24	24.96	24.96	24.65	24.65	377600
2007-09-25	24.47	24.93	24.47	24.90	212100
2007-09-26	24.92	25.02	24.47	24.74	201000
2007-09-27	24.89	26.50	24.87	26.22	668300
2007-09-28	26.22	26.30	24.85	25.50	645300
2007-10-01	25.58	25.62	25.03	25.39	235000
2007-10-02	25.33	25.69	25.33	25.63	227700
2007-10-03	25.68	25.89	25.54	25.78	212500
2007-10-04	25.72	25.90	25.39	25.81	382500
2007-10-05	25.82	27.25	25.82	26.48	193200
2007-10-08	26.54	26.80	26.11	26.31	75500
2007-10-09	26.52	26.59	26.04	26.45	127700
2007-10-10	26.56	26.96	26.42	26.70	70400
2007-10-11	26.70	27.29	26.62	27.06	97600
2007-10-12	26.97	27.03	26.49	26.94	287800
2007-10-15	27.24	27.42	26.77	27.10	233600
2007-10-16	26.94	27.05	26.64	26.66	153100
2007-10-17	26.86	26.86	26.07	26.50	152500
2007-10-18	25.69	25.69	24.87	25.45	243100
2007-10-19	25.39	25.73	25.21	25.46	222100
2007-10-22	25.25	25.48	25.13	25.29	150400
2007-10-23	25.27	25.56	25.17	25.28	99700
2007-10-24	25.31	26.58	24.91	25.50	75200
2007-10-25	25.42	25.45	25.07	25.41	61000
2007-10-26	25.40	25.48	25.07	25.41	96200
2007-10-29	25.41	25.52	24.91	25.20	97600
2007-10-30	25.05	25.45	25.05	25.36	114900
2007-10-31	25.30	25.45	24.68	25.42	256500
2007-11-01	25.16	25.58	24.89	25.20	151500
2007-11-02	25.16	25.25	24.84	25.20	85800
2007-11-05	25.11	25.15	24.83	24.96	89300
2007-11-06	25.02	25.13	24.27	24.59	197400
2007-11-07	24.47	24.70	23.87	24.00	209000
2007-11-08	24.17	25.05	23.65	23.90	977800
2007-11-09	23.82	25.45	23.82	25.37	255200
2007-11-12	25.24	26.16	24.93	25.08	253200
2007-11-13	25.15	27.31	25.15	27.14	181000
2007-11-14	27.16	27.65	26.58	26.59	152700
2007-11-15	26.56	26.95	25.76	26.15	137400
2007-11-16	26.14	26.73	25.73	26.59	92500
2007-11-19	26.51	27.39	26.00	27.05	188600
2007-11-20	27.26	27.26	25.97	26.60	182400
2007-11-21	26.55	26.98	25.86	26.01	107800
2007-11-23	26.20	26.51	26.20	26.40	30000
2007-11-26	26.51	26.56	25.71	25.83	96400
2007-11-27	25.87	26.77	25.78	26.45	97900
2007-11-28	26.50	27.47	26.50	27.42	87100
2007-11-29	27.20	27.48	26.83	27.14	152200
2007-11-30	27.35	27.69	26.96	27.26	171356
2007-12-03	27.25	27.39	26.80	27.00	81200
2007-12-04	27.04	27.58	26.58	27.51	152300
2007-12-05	27.75	27.75	26.83	27.09	134200
2007-12-06	26.95	27.08	26.59	26.85	234300
2007-12-07	26.92	27.44	26.78	27.33	96500
2007-12-10	27.51	27.51	27.12	27.40	94100
2007-12-11	27.28	27.99	27.16	27.35	109600
2007-12-12	28.18	28.18	26.49	27.02	153500
2007-12-13	26.98	27.50	26.87	27.40	117800
2007-12-14	27.25	27.72	27.13	27.70	87700
2007-12-17	27.55	27.57	26.84	26.92	106100
2007-12-18	26.96	27.43	26.65	27.15	66800
2007-12-19	27.12	27.70	27.12	27.43	80800
2007-12-20	27.40	27.61	27.20	27.54	50200
2007-12-21	27.53	27.84	27.30	27.42	109100
2007-12-24	27.50	28.57	27.43	28.57	48300
2007-12-26	28.31	28.31	27.86	27.86	40600
2007-12-27	27.86	27.98	27.54	27.54	40600
2007-12-28	27.63	27.93	27.50	27.65	54100
2007-12-31	27.80	27.86	27.44	27.66	45400
2008-01-02	27.82	27.82	27.20	27.29	53000
2008-01-03	27.44	27.54	27.10	27.29	121000
2008-01-04	27.18	27.74	26.82	26.94	84400
2008-01-07	27.08	27.08	26.54	26.55	81100
2008-01-08	26.98	27.19	26.51	26.61	70000
2008-01-09	26.69	26.69	25.93	26.28	117600
2008-01-10	25.92	26.17	25.75	25.89	134100
2008-01-11	25.48	25.72	25.00	25.13	167000
2008-01-14	25.50	25.53	25.00	25.28	78500
2008-01-15	25.23	25.23	23.96	23.96	168600
2008-01-16	23.81	24.86	23.81	24.50	121000
2008-01-17	24.77	24.93	24.03	24.06	58400
2008-01-18	24.10	24.52	23.83	23.90	84900
2008-01-22	22.84	23.72	22.72	22.98	139500
2008-01-23	22.59	23.35	22.52	23.30	135900
2008-01-24	23.50	24.08	23.38	23.96	152900
2008-01-25	23.96	24.01	23.27	23.27	78400
2008-01-28	23.25	24.49	23.25	24.36	111038
2008-01-29	24.50	24.50	23.69	23.91	110200
2008-01-30	23.66	23.87	22.83	23.06	160400
2008-01-31	22.92	22.92	21.96	22.23	179900
2008-02-01	22.85	25.69	22.85	24.57	571940
2008-02-04	24.09	25.20	24.09	24.65	204000
2008-02-05	24.40	24.81	23.89	24.03	207500
2008-02-06	24.10	24.10	22.90	23.06	164300
2008-02-07	23.17	23.35	22.50	22.63	187600
2008-02-08	22.48	23.63	22.17	23.39	368100
2008-02-11	23.27	23.50	23.08	23.45	103200
2008-02-12	23.60	23.95	23.02	23.17	254300
2008-02-13	23.15	23.63	23.15	23.49	338900
2008-02-14	23.50	23.60	22.82	23.01	114400
2008-02-15	24.30	25.00	23.38	23.68	412900
2008-02-19	23.69	23.89	22.99	23.20	183100
2008-02-20	22.93	23.25	22.85	22.89	173700
2008-02-21	23.17	23.92	23.11	23.25	210500
2008-02-22	23.35	23.41	22.78	22.96	119100
2008-02-25	23.12	24.00	23.12	23.95	198600
2008-02-26	23.99	24.03	23.73	23.86	136000
2008-02-27	23.60	24.41	23.55	23.97	178600
2008-02-28	24.15	24.15	23.76	23.80	155900
2008-02-29	23.85	23.94	22.93	23.26	128000
2008-03-03	23.17	23.58	22.89	23.43	181571
2008-03-04	23.36	23.36	22.02	22.61	378900
2008-03-05	22.80	23.39	22.48	22.52	127600
2008-03-06	22.50	22.97	22.43	22.74	91600
2008-03-07	22.73	22.89	21.71	21.77	345700
2008-03-10	21.95	21.95	20.96	21.03	155000
2008-03-11	21.06	21.27	20.61	20.94	160800
2008-03-12	21.08	21.15	20.48	20.88	95500
2008-03-13	20.84	21.30	20.07	21.15	127400
2008-03-14	21.35	21.35	20.17	20.47	250300
2008-03-17	20.22	20.51	19.73	20.26	114400
2008-03-18	20.64	21.37	19.43	20.26	273300
2008-03-19	20.49	20.55	20.21	20.55	228400
2008-03-20	20.70	20.81	19.81	20.00	203300
2008-03-24	20.02	20.42	20.00	20.31	157300
2008-03-25	20.25	20.58	20.00	20.19	390100
2008-03-26	20.51	20.85	19.59	19.70	720200
2008-03-27	20.00	20.25	19.66	19.66	322172
2008-03-28	19.49	19.58	18.97	19.34	326200
2008-03-31	19.44	19.91	18.36	19.01	807800
2008-04-01	19.02	20.32	19.02	19.98	690250
2008-04-02	19.81	20.40	19.59	19.92	209900
2008-04-03	19.92	19.92	19.49	19.80	190300
2008-04-04	19.71	20.04	19.55	19.63	100300
2008-04-07	19.61	20.69	19.51	19.93	106100
2008-04-08	19.99	20.00	19.76	19.93	373200
2008-04-09	19.93	19.98	19.63	19.98	237400
2008-04-10	19.98	19.99	19.70	19.77	171800
2008-04-11	19.56	19.93	19.09	19.12	145900
2008-04-14	19.12	19.13	18.71	18.93	171391
2008-04-15	18.89	19.23	18.73	19.05	239898
2008-04-16	20.80	20.80	19.10	19.39	368484
2008-04-17	19.37	19.58	19.37	19.50	207757
2008-04-18	18.52	19.75	18.52	19.19	180307
2008-04-21	20.80	20.80	19.00	19.02	161112
2008-04-22	19.07	19.19	18.84	18.84	221589
2008-04-23	19.21	19.21	18.75	18.82	216304
2008-04-24	18.85	19.00	18.66	18.71	178469
2008-04-25	19.07	19.07	18.47	18.94	136288
2008-04-28	18.98	19.25	18.55	19.00	260360
2008-04-29	19.00	19.42	18.94	19.41	287228
2008-04-30	19.19	19.84	18.99	19.02	245009
2008-05-01	18.96	20.43	18.96	20.17	356561
2008-05-02	20.10	20.22	19.14	19.42	338176
2008-05-05	19.20	19.61	19.20	19.42	175404
2008-05-06	19.41	19.50	19.26	19.46	94360
2008-05-07	19.50	20.07	19.33	19.40	312035
2008-05-08	19.45	19.65	18.72	18.89	180639
2008-05-09	18.46	18.67	17.05	18.05	1180817
2008-05-12	17.57	19.28	17.55	18.96	622663
2008-05-13	18.77	19.16	18.22	19.07	933851
2008-05-14	19.25	20.76	19.15	20.50	812371
2008-05-15	20.46	20.96	20.26	20.61	516737
2008-05-16	20.78	20.78	20.29	20.64	377976
2008-05-19	20.75	20.80	20.34	20.53	224382
2008-05-20	20.26	20.42	20.10	20.35	306054
2008-05-21	20.87	20.73	18.35	20.73	680533
2008-05-22	20.70	20.97	20.18	20.64	312624
2008-05-23	20.64	20.75	20.42	20.68	183887
2008-05-27	20.68	20.99	20.58	20.77	336812
2008-05-28	20.70	20.96	20.60	20.84	385015
2008-05-29	20.84	21.49	20.58	21.33	533079
2008-05-30	21.24	21.33	20.25	20.57	676754
2008-06-02	22.49	22.49	19.87	20.19	496094
2008-06-03	20.15	21.08	20.15	20.84	420932
2008-06-04	20.70	20.91	20.56	20.78	144223
2008-06-05	20.88	21.29	20.77	21.22	263024
2008-06-06	21.01	21.15	20.19	20.20	236901
2008-06-09	20.17	20.60	20.05	20.44	386682
2008-06-10	20.20	22.48	19.52	19.77	340875
2008-06-11	19.62	19.62	18.90	19.23	314800
2008-06-12	19.23	19.27	18.52	18.78	247855
2008-06-13	18.60	19.16	18.54	18.99	182020
2008-06-16	18.92	19.10	18.75	19.07	112548
2008-06-17	19.12	19.22	18.65	18.79	99198
2008-06-18	18.82	18.83	18.23	18.37	113907
2008-06-19	18.28	18.71	18.25	18.61	122206
2008-06-20	18.47	18.84	18.06	18.71	272289
2008-06-23	18.80	19.00	18.32	18.43	170670
2008-06-24	18.35	18.90	18.35	18.50	257950
2008-06-25	18.49	18.96	18.40	18.49	163682
2008-06-26	18.50	18.66	18.20	18.28	92926
2008-06-27	18.20	18.22	17.78	18.02	275050
2008-06-30	18.03	18.15	17.61	17.83	259036
2008-07-01	17.73	17.75	17.15	17.45	196115
2008-07-02	17.61	17.91	17.19	17.51	249213
2008-07-03	17.56	17.66	16.59	17.00	216026
2008-07-07	17.13	17.15	15.34	15.34	1119066
2008-07-08	15.09	15.20	14.70	14.79	652571
2008-07-09	14.86	15.10	14.72	14.82	379941
2008-07-10	14.92	15.11	14.18	14.20	567610
2008-07-11	14.13	14.65	13.98	14.18	455367
2008-07-14	14.42	14.64	13.03	13.10	1050261
2008-07-15	13.02	13.12	11.88	12.28	1371053
2008-07-16	12.42	13.13	12.22	13.12	1394169
2008-07-17	13.06	13.91	13.06	13.77	480719
2008-07-18	13.91	14.71	13.72	14.67	619007
2008-07-21	14.56	14.90	14.50	14.63	307444
2008-07-22	14.12	15.01	14.09	14.93	364425
2008-07-23	15.00	15.92	15.00	15.83	303689
2008-07-24	15.65	15.87	15.05	15.17	562643
2008-07-25	15.05	16.23	15.05	15.99	401786
2008-07-28	16.05	16.12	15.08	15.08	345422
2008-07-29	15.22	15.99	15.14	15.88	273109
2008-07-30	16.11	16.39	16.00	16.32	241917
2008-07-31	16.08	16.27	15.57	15.96	863596
2008-08-01	15.71	16.07	15.49	15.82	313860
2008-08-04	16.02	16.15	15.71	15.80	216883
2008-08-05	16.06	16.40	16.00	16.26	517662
2008-08-06	16.15	16.16	14.56	16.00	792577
2008-08-07	16.05	16.32	15.27	15.48	348780
2008-08-08	15.58	16.31	15.52	16.05	487204
2008-08-11	17.00	18.08	16.70	17.75	902712
2008-08-12	17.60	17.76	16.89	17.10	553423
2008-08-13	16.68	16.98	16.22	16.87	424363
2008-08-14	16.91	17.10	16.72	16.99	245957
2008-08-15	17.04	17.67	16.95	17.53	500625
2008-08-18	17.50	18.15	17.36	17.71	633157
2008-08-19	17.49	17.49	16.53	16.62	279323
2008-08-20	16.72	16.78	16.37	16.58	247266
2008-08-21	16.38	16.97	16.38	16.97	186471
2008-08-22	16.97	17.48	16.79	16.97	226799
2008-08-25	16.79	17.01	16.45	16.73	366972
2008-08-26	16.80	17.03	16.29	16.57	227497
2008-08-27	16.54	16.75	16.36	16.68	212247
2008-08-28	16.77	16.90	16.56	16.80	199456
2008-08-29	16.90	17.02	16.66	16.77	217772
2008-09-02	16.95	17.36	16.67	16.81	190049
2008-09-03	16.75	16.97	16.50	16.63	210061
2008-09-04	16.68	16.84	16.54	16.73	167662
2008-09-05	16.74	16.88	16.29	16.41	292823
2008-09-08	16.92	17.19	16.26	16.62	204115
2008-09-09	16.45	16.45	15.63	15.64	313005
2008-09-10	15.53	15.63	14.93	14.99	334948
2008-09-11	14.82	14.92	14.39	14.92	247043
2008-09-12	14.77	15.34	14.77	15.05	220212
2008-09-15	14.90	14.99	14.17	14.33	419739
2008-09-16	14.05	14.63	13.88	14.03	460520
2008-09-17	13.69	14.17	13.55	13.71	432671
2008-09-18	14.75	14.83	13.30	14.00	819106
2008-09-19	15.17	15.57	14.77	14.90	342484
2008-09-22	14.95	15.08	14.21	14.24	160800
2008-09-23	14.20	14.63	14.12	14.23	202375
2008-09-24	14.17	14.54	13.91	14.00	232135
2008-09-25	14.00	14.45	13.99	14.27	297180
2008-09-26	13.99	14.12	13.76	14.12	296211
2008-09-29	13.88	14.09	13.42	13.69	334590
2008-09-30	13.62	13.85	13.24	13.68	705011
2008-10-01	13.54	13.69	13.24	13.45	230043
2008-10-02	13.75	13.75	12.73	12.87	230304
2008-10-03	13.16	13.16	12.20	12.29	358507
2008-10-06	11.90	13.00	11.15	11.60	306680
2008-10-07	11.83	11.83	10.27	10.27	393817
2008-10-08	9.76	10.43	9.50	10.06	849947
2008-10-09	9.75	10.08	9.00	9.28	535880
2008-10-10	9.01	9.52	5.40	5.75	2139871
2008-10-13	6.20	7.52	6.00	6.39	2449903
2008-10-14	6.75	7.09	6.55	6.95	1743223
2008-10-15	6.74	6.83	5.98	5.98	1036749
2008-10-16	5.88	6.10	5.32	5.99	674281
2008-10-17	5.96	6.33	5.85	6.07	406899
2008-10-20	6.20	6.40	5.98	6.30	239011
2008-10-21	6.22	6.24	5.85	5.88	364858
2008-10-22	5.86	5.86	5.30	5.37	332399
2008-10-23	5.37	5.41	4.67	5.07	296451
2008-10-24	4.60	6.29	4.60	5.26	1148478
2008-10-27	5.43	5.43	4.88	5.19	560967
2008-10-28	5.36	5.66	4.97	5.62	409016
2008-10-29	5.64	6.18	5.64	5.76	485088
2008-10-30	5.39	5.94	5.27	5.88	577118
2008-10-31	5.96	6.32	5.73	6.24	562994
2008-11-03	6.25	6.37	5.93	5.93	205648
2008-11-04	6.01	6.24	6.01	6.24	722554
2008-11-05	6.18	6.38	6.17	6.18	381007
2008-11-06	6.10	6.29	5.41	5.41	507461
2008-11-07	5.43	5.79	5.12	5.79	643236
2008-11-10	5.90	5.95	3.35	3.57	1532522
2008-11-11	3.60	4.95	3.60	4.55	1419341
2008-11-12	4.59	5.13	4.48	4.62	787916
2008-11-13	4.63	5.28	4.50	5.28	745043
2008-11-14	5.10	5.38	4.75	5.11	469041
2008-11-17	5.11	5.14	4.88	4.90	665232
2008-11-18	5.00	5.47	4.93	5.47	546288
2008-11-19	5.45	5.45	4.84	4.94	624034
2008-11-20	4.70	4.92	3.90	4.50	706082
2008-11-21	4.64	5.13	4.34	5.13	498776
2008-11-24	5.07	5.78	4.93	5.11	881870
2008-11-25	5.25	6.16	4.55	6.15	905827
2008-11-26	5.95	7.29	5.95	7.13	606402
2008-11-28	6.99	7.50	6.90	7.32	245981
2008-12-01	7.00	7.46	5.98	6.34	676870
2008-12-02	6.28	6.71	6.06	6.36	440164
2008-12-03	6.12	6.45	5.54	6.38	590871
2008-12-04	6.29	6.62	5.88	6.11	338415
2008-12-05	6.06	6.08	5.43	6.04	357697
2008-12-08	6.18	6.50	5.78	6.10	360112
2008-12-09	6.04	6.49	5.76	5.96	503620
2008-12-10	5.98	6.35	5.89	6.14	504208
2008-12-11	6.00	6.22	5.53	5.74	440022
2008-12-12	5.52	5.75	5.38	5.75	435051
2008-12-15	5.71	5.75	5.13	5.33	317339
2008-12-16	5.34	5.75	5.28	5.73	393709
2008-12-17	5.65	5.75	5.40	5.74	638998
2008-12-18	5.73	5.75	5.06	5.25	316853
2008-12-19	5.37	5.62	5.12	5.35	449687
2008-12-22	5.22	5.31	4.46	4.92	497206
2008-12-23	5.42	5.78	4.67	4.82	424089
2008-12-24	4.91	4.97	4.58	4.91	199540
2008-12-26	5.11	5.11	4.87	4.99	135973
2008-12-29	5.00	5.10	4.71	4.71	380760
2008-12-30	4.75	6.04	4.72	5.78	619081
2008-12-31	5.70	6.31	5.70	6.15	366065
2009-01-02	6.09	6.82	6.03	6.70	518859
2009-01-05	6.70	7.00	6.40	6.75	393088
2009-01-06	6.72	7.74	6.72	7.61	544893
2009-01-07	7.50	7.50	6.64	6.83	380227
2009-01-08	6.86	6.86	6.09	6.45	449548
2009-01-09	6.72	6.85	5.54	5.75	586335
2009-01-12	5.87	5.87	5.12	5.29	619228
2009-01-13	5.25	5.39	5.00	5.14	325884
2009-01-14	5.00	5.06	4.53	4.85	478496
2009-01-15	4.81	5.25	4.64	5.08	384793
2009-01-16	5.22	5.26	4.75	5.26	413121
2009-01-20	5.20	5.27	4.66	4.69	279246
2009-01-21	4.82	5.17	4.55	5.15	344916
2009-01-22	4.96	5.05	4.63	4.66	300358
2009-01-23	4.70	5.40	4.70	5.22	501426
2009-01-26	5.22	5.60	5.22	5.38	429001
2009-01-27	5.38	5.52	5.29	5.44	509868
2009-01-28	5.65	5.85	5.51	5.67	533536
2009-01-29	5.55	5.70	5.37	5.42	487082
2009-01-30	5.58	5.67	5.13	5.18	465538
2009-02-02	5.22	5.33	4.70	4.77	354249
2009-02-03	4.88	5.13	4.71	5.01	361484
2009-02-04	5.04	5.22	4.80	4.84	255064
2009-02-05	4.69	5.01	4.69	4.92	263044
2009-02-06	4.83	5.40	4.76	5.28	402683
2009-02-09	5.28	5.36	5.05	5.10	343315
2009-02-10	5.09	5.35	4.56	4.63	368743
2009-02-11	4.63	4.78	4.05	4.51	773600
2009-02-12	4.32	4.41	3.96	4.30	768946
2009-02-13	4.32	4.41	4.08	4.25	335670
2009-02-17	3.99	4.29	3.82	3.87	295307
2009-02-18	3.95	4.37	3.87	3.99	420560
2009-02-19	4.21	4.21	2.98	2.98	1373213
2009-02-20	3.01	3.42	2.89	3.25	779112
2009-02-23	3.23	3.58	3.17	3.17	455031
2009-02-24	3.26	3.55	3.19	3.47	262642
2009-02-25	3.55	3.65	3.24	3.35	363821
2009-02-26	3.43	3.51	3.20	3.20	428529
2009-02-27	3.08	3.26	2.75	3.25	365130
2009-03-02	3.00	3.00	2.14	2.69	407541
2009-03-03	2.75	2.82	2.29	2.54	677890
2009-03-04	2.49	2.65	2.45	2.61	235873
2009-03-05	2.58	2.69	2.42	2.55	503915
2009-03-06	2.65	2.68	2.50	2.52	592962
2009-03-09	2.52	2.64	2.41	2.52	392459
2009-03-10	2.64	3.04	2.59	2.84	323657
2009-03-11	2.91	3.00	2.69	2.80	169114
2009-03-12	2.81	2.83	2.44	2.79	608372
2009-03-13	2.71	2.76	2.50	2.72	271487
2009-03-16	2.73	2.73	2.34	2.45	191348
2009-03-17	2.50	2.66	2.23	2.58	216136
2009-03-18	2.54	2.80	2.36	2.69	239797
2009-03-19	2.76	2.76	2.57	2.66	173469
2009-03-20	2.66	2.66	2.40	2.66	281026
2009-03-23	2.69	2.73	2.58	2.73	350989
2009-03-24	2.70	2.80	2.38	2.43	504059
2009-03-25	2.47	3.63	2.47	2.95	922546
2009-03-26	3.09	3.69	2.95	3.55	399203
2009-03-27	3.45	3.94	3.34	3.65	648319
2009-03-30	3.45	3.89	3.15	3.17	513322
2009-03-31	3.29	3.79	3.15	3.67	389408
2009-04-01	3.64	3.64	3.34	3.49	190989
2009-04-02	3.65	3.99	3.44	3.68	368591
2009-04-03	3.68	3.77	3.49	3.63	196169
2009-04-06	3.66	3.73	3.38	3.54	310432
2009-04-07	3.56	3.57	3.38	3.46	111748
2009-04-08	3.47	3.77	3.47	3.72	248326
2009-04-09	3.94	4.01	3.75	3.99	293947
2009-04-13	3.88	3.92	3.72	3.86	357180
2009-04-14	3.90	4.40	3.79	3.97	388185
2009-04-15	3.82	3.98	3.82	3.97	258500
2009-04-16	4.04	4.34	4.02	4.33	492336
2009-04-17	4.34	4.80	4.32	4.78	471105
2009-04-20	4.52	4.82	4.33	4.40	579048
2009-04-21	4.32	5.03	4.32	4.89	433652
2009-04-22	4.50	4.84	4.10	4.55	870107
2009-04-23	4.51	4.82	4.43	4.52	320709
2009-04-24	3.95	4.61	3.95	4.51	377664
2009-04-27	4.28	4.45	3.57	3.57	1650176
2009-04-28	3.59	3.66	3.29	3.60	610526
2009-04-29	3.57	3.75	3.50	3.58	932760
2009-04-30	3.62	3.84	3.51	3.84	612604
2009-05-01	3.84	3.93	3.74	3.83	366386
2009-05-04	3.81	4.23	3.58	4.05	487036
2009-05-05	4.05	4.46	4.02	4.45	497596
2009-05-06	4.50	4.55	4.31	4.35	463279
2009-05-07	4.50	4.94	4.30	4.80	872545
2009-05-08	4.90	5.43	4.86	5.41	484145
2009-05-11	5.18	5.44	4.27	5.04	463953
2009-05-12	5.01	5.04	4.13	4.20	980981
2009-05-13	4.21	4.22	3.51	3.64	1177701
2009-05-14	3.52	4.05	3.46	3.80	419582
2009-05-15	3.75	3.96	3.61	3.68	235525
2009-05-18	3.71	3.82	3.62	3.82	271961
2009-05-19	3.85	4.03	3.81	3.94	213049
2009-05-20	3.97	4.09	3.79	3.79	194427
2009-05-21	3.71	3.81	3.62	3.65	197738
2009-05-22	3.61	3.72	3.53	3.71	174469
2009-05-26	3.73	3.91	3.71	3.84	197033
2009-05-27	3.75	4.09	3.50	3.60	830733
2009-05-28	3.70	3.76	3.32	3.43	586205
2009-05-29	3.45	3.61	3.33	3.52	1623531
2009-06-01	3.59	3.93	3.56	3.60	1766115
2009-06-02	3.65	5.73	3.54	5.62	5568370
2009-06-03	5.53	5.95	5.02	5.23	1668345
2009-06-04	5.21	5.25	4.73	5.14	1716191
2009-06-05	5.19	6.50	5.16	6.36	1880825
2009-06-08	6.16	6.35	5.71	6.26	917298
2009-06-09	6.27	6.45	6.14	6.39	512778
2009-06-10	6.38	6.81	6.38	6.65	889747
2009-06-11	6.66	7.04	6.49	6.73	835614
2009-06-12	6.56	6.65	6.31	6.52	534619
2009-06-15	6.31	6.63	6.03	6.23	394434
2009-06-16	6.31	6.39	5.70	5.70	877857
2009-06-17	5.68	5.68	4.98	5.05	815871
2009-06-18	5.06	5.31	4.73	5.12	629488
2009-06-19	5.14	5.51	5.14	5.35	408691
2009-06-22	5.28	5.28	4.77	4.88	396728
2009-06-23	4.90	5.03	4.76	4.81	450156
2009-06-24	4.95	5.12	4.83	5.04	447864
2009-06-25	5.01	5.30	5.00	5.30	601863
2009-06-26	5.20	5.26	5.08	5.10	1068785
2009-06-29	5.33	5.33	5.04	5.24	224382
2009-06-30	5.25	5.30	5.10	5.30	371435
2009-07-01	5.35	5.51	5.17	5.32	378208
2009-07-02	5.12	5.34	5.02	5.34	529357
2009-07-06	5.18	5.25	4.27	4.58	4386538
2009-07-07	4.90	4.92	4.46	4.55	1332869
2009-07-08	4.49	4.51	3.84	4.14	1146340
2009-07-09	4.24	4.61	4.20	4.61	1039245
2009-07-10	4.56	4.84	3.95	4.84	922295
2009-07-13	4.86	5.27	4.82	4.99	706280
2009-07-14	5.07	5.29	4.97	5.25	561823
2009-07-15	5.45	5.70	5.35	5.57	673470
2009-07-16	5.55	5.69	5.35	5.68	449953
2009-07-17	5.68	5.73	5.35	5.51	406470
2009-07-20	5.54	5.70	5.48	5.60	167285
2009-07-21	5.60	5.62	5.26	5.42	322006
2009-07-22	5.47	5.55	5.31	5.46	277746
2009-07-23	5.50	5.73	5.43	5.60	245307
2009-07-24	5.67	6.21	5.55	5.66	561319
2009-07-27	5.66	5.72	5.54	5.60	254295
2009-07-28	5.45	5.65	5.45	5.60	407453
2009-07-29	5.60	5.62	5.33	5.43	379925
2009-07-30	5.47	5.67	5.43	5.58	189454
2009-07-31	5.60	5.77	5.50	5.74	710569
2009-08-03	5.92	6.37	5.78	6.29	996280
2009-08-04	6.22	6.47	6.06	6.47	629131
2009-08-05	6.43	6.58	6.14	6.23	303744
2009-08-06	6.33	6.73	6.19	6.37	1200603
2009-08-07	6.43	7.00	6.14	6.70	1755181
2009-08-10	6.72	7.08	6.44	6.57	698420
2009-08-11	6.53	6.63	5.77	5.90	979014
2009-08-12	6.05	6.41	5.89	6.09	516512
2009-08-13	6.31	6.49	6.09	6.49	505431
2009-08-14	6.47	6.57	6.12	6.28	1507946
2009-08-17	6.03	6.42	5.81	6.32	1061890
2009-08-18	6.34	6.65	6.34	6.60	812119
2009-08-19	6.45	6.54	6.30	6.43	283211
2009-08-20	6.41	6.60	6.32	6.60	832545
2009-08-21	6.58	6.78	6.55	6.71	291220
2009-08-24	6.75	7.10	6.75	6.97	437738
2009-08-25	6.94	7.27	6.79	7.15	795721
2009-08-26	7.16	7.19	6.91	6.96	280440
2009-08-27	6.96	7.00	6.54	6.88	255304
2009-08-28	6.89	7.08	6.79	7.02	279105
2009-08-31	7.09	7.40	6.74	6.79	596581
2009-09-01	6.84	7.02	6.69	6.71	921711
2009-09-02	6.77	6.95	6.57	6.76	689732
2009-09-03	6.78	7.16	6.72	7.12	890973
2009-09-04	7.17	7.29	6.91	7.17	308324
2009-09-08	7.31	7.32	6.78	6.99	297477
2009-09-09	6.99	7.12	6.95	7.08	143443
2009-09-10	7.13	7.15	6.94	6.95	316451
2009-09-11	6.88	7.10	6.80	6.95	163469
2009-09-14	6.94	6.95	6.83	6.93	188177
2009-09-15	6.90	7.09	6.86	6.90	383197
2009-09-16	6.96	7.68	6.93	7.36	505795
2009-09-17	7.37	7.68	6.96	7.00	535977
2009-09-18	7.06	7.09	6.68	6.91	572620
2009-09-21	6.82	6.86	6.66	6.70	135332
2009-09-22	6.82	7.05	6.76	6.96	268206
2009-09-23	6.96	7.14	6.81	6.87	218207
2009-09-24	6.95	7.04	6.44	6.44	312892
2009-09-25	6.44	6.78	6.40	6.65	133362
2009-09-28	6.66	7.02	6.60	6.98	137415
2009-09-29	6.93	7.28	6.82	7.04	470060
2009-09-30	7.03	7.08	6.65	7.00	327637
2009-10-01	6.98	7.05	6.77	6.93	424285
2009-10-02	6.74	7.04	6.70	6.94	282297
2009-10-05	7.04	7.54	6.95	7.27	467518
2009-10-06	7.21	7.56	7.17	7.41	419073
2009-10-07	7.36	7.63	7.25	7.41	185425
2009-10-08	7.55	8.17	7.50	8.06	386689
2009-10-09	8.09	8.66	8.01	8.52	561043
2009-10-12	8.64	8.87	8.48	8.63	437018
2009-10-13	8.70	8.73	8.24	8.29	385813
2009-10-14	8.40	8.54	8.34	8.49	317128
2009-10-15	8.52	8.75	8.47	8.71	126040
2009-10-16	8.69	8.75	8.19	8.42	207486
2009-10-19	8.41	8.60	8.22	8.52	265629
2009-10-20	8.61	8.66	8.35	8.42	307182
2009-10-21	8.34	8.60	8.19	8.29	213243
2009-10-22	8.20	8.36	7.82	8.25	459921
2009-10-23	8.34	8.45	7.72	7.84	360346
2009-10-26	7.93	8.49	7.65	7.74	515411
2009-10-27	7.89	7.91	7.40	7.42	314666
2009-10-28	7.39	7.53	6.91	6.94	349416
2009-10-29	6.95	7.29	6.95	7.24	279047
2009-10-30	7.23	7.37	6.72	6.82	380840
2009-11-02	6.75	6.91	6.51	6.70	280602
2009-11-03	6.61	6.86	6.54	6.72	323314
2009-11-04	6.83	7.18	6.73	6.82	224763
2009-11-05	7.05	7.68	7.05	7.55	505669
2009-11-06	7.47	7.73	7.18	7.33	262267
2009-11-09	7.47	7.70	7.40	7.50	296056
2009-11-10	7.56	7.74	7.31	7.59	385937
2009-11-11	7.74	8.12	7.62	7.93	505079
2009-11-12	8.09	8.42	7.77	7.80	711636
2009-11-13	7.98	8.32	7.85	8.26	742477
2009-11-16	8.45	8.77	8.38	8.70	711043
2009-11-17	8.69	9.04	8.63	8.93	485710
2009-11-18	9.04	9.05	8.75	9.01	275585
2009-11-19	8.86	9.17	8.74	9.13	366819
2009-11-20	9.03	9.33	8.81	9.20	565826
2009-11-23	9.44	9.56	9.04	9.21	408488
2009-11-24	9.13	9.18	8.92	9.14	365937
2009-11-25	9.22	9.63	9.21	9.37	340802
2009-11-27	9.08	9.42	8.92	9.20	136469
2009-11-30	9.19	9.34	8.99	9.13	308434
2009-12-01	9.23	9.38	9.02	9.26	199459
2009-12-02	9.26	9.35	9.10	9.31	168863
2009-12-03	9.23	9.44	8.93	8.98	341251
2009-12-04	9.12	9.25	8.60	9.19	481016
2009-12-07	9.14	9.34	9.11	9.28	177147
2009-12-08	9.19	9.26	8.99	9.12	239350
2009-12-09	9.08	9.19	8.79	9.18	163105
2009-12-10	9.19	9.19	8.85	9.03	249051
2009-12-11	9.02	9.21	8.89	9.11	350440
2009-12-14	9.34	10.06	9.24	10.04	526954
2009-12-15	9.87	9.87	9.38	9.49	774716
2009-12-16	9.56	9.67	9.45	9.52	554911
2009-12-17	9.45	10.88	9.44	10.61	1644580
2009-12-18	10.51	11.29	10.32	11.06	1341592
2009-12-21	11.22	11.22	10.90	11.10	620754
2009-12-22	11.10	11.17	10.94	11.12	630555
2009-12-23	11.10	11.12	10.86	11.00	290883
2009-12-24	10.98	11.00	10.74	10.82	148088
2009-12-28	10.81	10.89	10.54	10.66	261266
2009-12-29	10.67	10.79	10.59	10.65	360159
2009-12-30	10.44	10.57	10.22	10.46	226591
2009-12-31	10.49	10.50	10.15	10.39	268068
2010-01-04	10.60	10.60	10.31	10.53	372814
2010-01-05	10.62	10.64	10.52	10.58	121062
2010-01-06	10.51	10.98	10.46	10.57	451479
2010-01-07	10.63	10.73	10.39	10.60	288376
2010-01-08	10.61	11.19	10.58	11.19	2274611
2010-01-11	11.33	11.60	11.17	11.28	582985
2010-01-12	11.20	11.24	10.90	11.00	146755
2010-01-13	10.94	11.18	10.74	11.07	201545
2010-01-14	11.09	11.40	10.99	11.35	398499
2010-01-15	11.32	11.45	10.91	10.99	217009
2010-01-19	10.96	11.06	10.84	11.06	180119
2010-01-20	11.05	11.08	10.69	10.92	216874
2010-01-21	10.85	11.07	10.85	10.95	351289
2010-01-22	11.00	11.09	10.56	10.70	292164
2010-01-25	10.95	10.95	10.58	10.73	186225
2010-01-26	10.63	10.90	10.50	10.72	265151
2010-01-27	10.64	10.86	10.20	10.69	382130
2010-01-28	10.65	10.96	10.34	10.55	121444
2010-01-29	10.55	10.68	10.12	10.15	199470
2010-02-01	10.22	10.38	10.04	10.35	214898
2010-02-02	10.41	10.46	9.95	10.32	284836
2010-02-03	10.22	10.22	9.84	9.97	235412
2010-02-04	9.87	9.89	9.44	9.71	262421
2010-02-05	9.67	9.73	9.15	9.50	236917
2010-02-08	9.50	9.82	9.21	9.38	370604
2010-02-09	9.55	9.77	9.18	9.51	399518
2010-02-10	9.42	9.54	9.28	9.33	119096
2010-02-11	9.28	9.40	9.22	9.37	146667
2010-02-12	9.35	9.66	9.00	9.55	371713
2010-02-16	9.60	9.76	9.44	9.60	267324
2010-02-17	9.57	9.72	9.31	9.43	272530
2010-02-18	9.45	9.55	9.38	9.48	423850
2010-02-19	9.51	9.54	9.37	9.52	198460
2010-02-22	9.60	9.64	9.38	9.45	101453
2010-02-23	9.46	9.50	9.23	9.48	168090
2010-02-24	9.56	9.74	9.38	9.57	335935
2010-02-25	9.41	9.49	9.30	9.38	111001
2010-02-26	9.36	9.65	9.24	9.52	273476
2010-03-01	9.55	9.88	9.25	9.86	186281
2010-03-02	9.86	10.30	9.86	10.16	171227
2010-03-03	10.14	10.37	10.02	10.05	142870
2010-03-04	9.94	10.21	9.87	10.20	113234
2010-03-05	10.24	10.58	10.20	10.48	139575
2010-03-08	10.53	10.58	10.30	10.43	98917
2010-03-09	10.41	10.56	10.28	10.45	164002
2010-03-10	10.43	10.69	10.39	10.59	147787
2010-03-11	10.58	10.74	10.50	10.58	132499
2010-03-12	11.08	11.95	11.08	11.85	820049
2010-03-15	11.97	12.10	11.72	11.95	302110
2010-03-16	11.93	12.07	11.70	11.80	279312
2010-03-17	11.89	12.04	11.82	11.90	466717
2010-03-18	11.87	11.97	11.75	11.83	169179
2010-03-19	11.83	11.93	11.17	11.17	473481
2010-03-22	11.20	11.45	10.95	11.25	134942
2010-03-23	11.25	11.50	11.17	11.21	114627
2010-03-24	11.15	11.35	11.05	11.26	178053
2010-03-25	11.48	11.48	11.04	11.06	102759
2010-03-26	11.15	11.21	10.94	10.99	120926
2010-03-29	11.12	11.12	10.79	10.85	206175
2010-03-30	10.86	10.95	10.54	10.61	469796
2010-03-31	10.58	10.76	10.41	10.61	343026
2010-04-01	10.72	11.14	10.59	11.06	301531
2010-04-05	11.20	11.72	11.13	11.60	245351
2010-04-06	11.46	11.68	11.43	11.55	97617
2010-04-07	11.46	11.47	11.00	11.27	144922
2010-04-08	11.12	11.33	11.03	11.23	98269
2010-04-09	11.14	11.58	11.11	11.40	119552
2010-04-12	11.44	11.75	11.41	11.74	221457
2010-04-13	11.70	11.86	11.65	11.81	138973
2010-04-14	11.91	12.40	11.83	12.28	148715
2010-04-15	12.30	12.51	12.13	12.29	245083
2010-04-16	12.21	12.25	11.64	11.99	214910
2010-04-19	12.05	12.13	11.66	11.90	127694
2010-04-20	11.90	12.77	11.90	12.74	192904
2010-04-21	12.64	13.19	12.64	13.05	279356
2010-04-22	12.94	13.25	12.87	12.97	275937
2010-04-23	13.00	13.09	12.62	12.68	295404
2010-04-26	12.75	12.82	12.40	12.57	176560
2010-04-27	12.37	12.50	11.67	11.70	268861
2010-04-28	11.79	11.90	11.43	11.56	260718
2010-04-29	11.72	12.05	11.56	12.02	313209
2010-04-30	12.00	12.14	11.53	11.58	115715
2010-05-03	11.69	11.91	11.49	11.81	147091
2010-05-04	12.13	12.21	11.81	12.03	461566
2010-05-05	11.80	12.12	11.50	11.93	249188
2010-05-06	11.79	12.45	9.67	10.84	530131
2010-05-07	10.80	11.13	10.10	10.18	608316
2010-05-10	10.91	11.15	10.38	10.73	536235
2010-05-11	11.16	11.48	10.85	10.88	723617
2010-05-12	10.87	11.01	10.52	10.80	719827
2010-05-13	10.80	11.05	10.32	10.35	472253
2010-05-14	10.32	10.34	9.66	10.00	1375746
2010-05-17	10.07	10.43	9.67	9.91	781135
2010-05-18	9.99	10.25	9.56	9.63	1495619
2010-05-19	9.54	9.77	9.25	9.43	487042
2010-05-20	9.25	9.40	8.76	8.81	841204
2010-05-21	8.61	9.08	8.61	9.02	610167
2010-05-24	9.01	9.29	8.94	8.97	220039
2010-05-25	8.61	8.70	8.43	8.59	658205
2010-05-26	8.62	9.07	8.62	8.86	427713
2010-05-27	9.02	9.61	8.96	9.59	505262
2010-05-28	9.55	9.68	9.16	9.32	346299
2010-06-01	9.44	9.90	9.22	9.27	625630
2010-06-02	9.35	9.41	9.08	9.38	846511
2010-06-03	9.45	9.76	9.38	9.57	344540
2010-06-04	9.23	9.38	8.70	8.83	504288
2010-06-07	8.81	9.16	8.64	8.71	595358
2010-06-08	8.83	9.00	8.66	8.88	480099
2010-06-09	8.89	9.07	8.70	8.74	273446
2010-06-10	8.87	9.16	8.83	9.13	301343
2010-06-11	9.00	9.28	9.00	9.26	178037
2010-06-14	9.43	9.77	9.40	9.41	227400
2010-06-15	9.42	9.96	9.37	9.95	252601
2010-06-16	9.76	9.87	9.49	9.82	362566
2010-06-17	9.88	9.93	9.56	9.78	361131
2010-06-18	9.77	9.87	9.64	9.80	227440
2010-06-21	9.95	10.01	9.64	9.69	170111
2010-06-22	9.67	9.78	9.29	9.31	237159
2010-06-23	9.21	9.60	8.95	9.47	278173
2010-06-24	9.38	9.73	9.14	9.49	270594
2010-06-25	9.52	9.70	9.26	9.60	473255
2010-06-28	9.66	9.83	9.50	9.69	136212
2010-06-29	9.61	9.66	9.07	9.14	231800
2010-06-30	9.02	9.04	8.58	8.68	525681
2010-07-01	8.65	8.66	8.08	8.39	464084
2010-07-02	8.41	8.54	8.26	8.38	231428
2010-07-06	8.54	8.81	8.30	8.37	272219
2010-07-07	8.44	8.88	8.34	8.87	263970
2010-07-08	8.99	9.25	8.98	9.21	132721
2010-07-09	9.17	9.31	9.07	9.27	204941
2010-07-12	9.23	9.48	9.08	9.11	244161
2010-07-13	9.23	9.55	9.07	9.50	228972
2010-07-14	9.45	9.66	9.25	9.60	225663
2010-07-15	9.65	9.71	9.41	9.66	283306
2010-07-16	9.55	9.60	9.33	9.44	253824
2010-07-19	9.45	9.89	9.34	9.80	410669
2010-07-20	9.68	10.10	9.49	10.00	344837
2010-07-21	10.03	10.10	9.77	10.01	643089
2010-07-22	10.20	10.66	10.17	10.65	388746
2010-07-23	10.60	11.25	10.51	11.19	255060
2010-07-26	11.30	11.64	11.21	11.56	437102
2010-07-27	11.68	11.87	10.82	11.13	587185
2010-07-28	11.16	11.38	10.95	10.99	396916
2010-07-29	11.18	11.33	10.84	10.96	161871
2010-07-30	10.77	11.19	10.63	11.01	204739
2010-08-02	11.30	11.54	11.25	11.50	283415
2010-08-03	11.43	11.50	11.11	11.29	136066
2010-08-04	11.31	11.51	11.27	11.50	224467
2010-08-05	11.42	11.81	11.26	11.64	258810
2010-08-06	11.49	11.76	11.41	11.65	213832
2010-08-09	11.91	11.99	11.59	11.87	373142
2010-08-10	11.87	11.87	10.56	11.43	459332
2010-08-11	11.00	11.12	10.57	10.58	462082
2010-08-12	10.25	10.92	10.10	10.62	357552
2010-08-13	10.55	10.85	10.47	10.72	345740
2010-08-16	10.65	10.86	10.50	10.62	121368
2010-08-17	10.75	11.23	10.75	10.95	194864
2010-08-18	10.90	11.32	10.88	11.16	164759
2010-08-19	11.12	11.22	10.70	10.87	212595
2010-08-20	10.85	10.92	10.57	10.91	133415
2010-08-23	11.00	11.10	10.36	10.43	193850
2010-08-24	10.18	10.49	10.10	10.20	180472
2010-08-25	10.15	10.31	9.86	10.25	195815
2010-08-26	10.34	10.54	10.16	10.29	137203
2010-08-27	10.34	10.69	10.31	10.67	147408
2010-08-30	10.66	10.66	10.05	10.16	173755
2010-08-31	10.15	10.26	9.89	10.05	532804
2010-09-01	10.33	10.60	10.17	10.56	116121
2010-09-02	10.63	10.97	10.59	10.91	165022
2010-09-03	11.08	11.20	10.84	11.20	90430
2010-09-07	11.13	11.16	10.67	10.72	125573
2010-09-08	10.72	10.80	10.52	10.60	215849
2010-09-09	10.81	10.81	10.37	10.39	169383
2010-09-10	10.43	10.60	10.37	10.40	227049
2010-09-13	10.53	10.91	10.53	10.85	167163
2010-09-14	10.78	10.92	10.50	10.58	119455
2010-09-15	10.48	10.85	10.48	10.71	92396
2010-09-16	10.63	10.68	10.41	10.62	51239
2010-09-17	10.67	10.88	10.45	10.75	105247
2010-09-20	10.83	11.18	10.79	11.14	96787
2010-09-21	11.20	11.25	10.80	10.94	154817
2010-09-22	10.95	10.99	10.68	10.76	56383
2010-09-23	10.64	10.95	10.56	10.78	69686
2010-09-24	10.98	11.19	10.98	11.14	85985
2010-09-27	11.12	11.25	11.07	11.23	86308
2010-09-28	11.21	11.48	11.17	11.35	208337
2010-09-29	11.27	11.45	11.10	11.38	120999
2010-09-30	11.47	11.50	11.28	11.43	83055
2010-10-01	11.50	11.50	11.19	11.19	88229
2010-10-04	11.19	11.27	10.97	11.12	134581
2010-10-05	11.30	11.59	11.06	11.50	178008
2010-10-06	11.50	11.54	11.02	11.08	220567
2010-10-07	11.12	11.36	10.98	11.32	115130
2010-10-08	11.36	11.47	11.24	11.43	107066
2010-10-11	11.50	11.76	11.50	11.60	111197
2010-10-12	11.58	11.99	11.51	11.86	119806
2010-10-13	11.97	11.98	11.75	11.94	65142
2010-10-14	12.00	12.12	11.88	12.02	171292
2010-10-15	12.07	12.07	11.65	11.65	160712
2010-10-18	11.63	11.80	11.47	11.72	178511
2010-10-19	11.46	11.66	11.30	11.45	139651
2010-10-20	11.50	11.55	11.35	11.42	118565
2010-10-21	11.55	11.87	11.40	11.58	78674
2010-10-22	11.61	11.67	11.47	11.65	39465
2010-10-25	11.74	11.84	11.74	11.79	110851
2010-10-26	11.77	11.80	11.40	11.51	182089
2010-10-27	11.45	11.48	11.20	11.45	99200
2010-10-28	11.57	11.69	11.19	11.41	208061
2010-10-29	11.38	11.93	11.35	11.88	229991
2010-11-01	11.93	12.16	11.87	12.00	259657
2010-11-02	12.20	12.58	12.12	12.47	166087
2010-11-03	12.47	12.85	12.47	12.70	220449
2010-11-04	13.10	13.22	12.75	12.96	195371
2010-11-05	13.01	13.29	12.95	13.02	127645
2010-11-08	13.01	13.01	12.63	12.86	160051
2010-11-09	12.86	13.33	12.77	13.27	277458
2010-11-10	13.30	13.84	13.10	13.83	219836
2010-11-11	13.68	13.89	13.53	13.58	111020
2010-11-12	13.39	13.61	13.00	13.12	106410
2010-11-15	13.22	13.64	13.00	13.45	134552
2010-11-16	13.32	13.32	12.69	12.85	164111
2010-11-17	12.90	13.69	12.90	13.51	151155
2010-11-18	13.72	14.12	13.72	13.85	212815
2010-11-19	13.67	13.82	13.14	13.72	149898
2010-11-22	13.66	13.83	13.55	13.67	167266
2010-11-23	13.49	13.61	12.99	13.12	159054
2010-11-24	13.19	13.74	13.19	13.73	171022
2010-11-26	13.77	14.46	13.59	14.25	187388
2010-11-29	14.04	14.25	13.75	13.93	197361
2010-11-30	13.75	13.83	13.55	13.74	197391
2010-12-01	14.00	14.01	13.81	13.89	187352
2010-12-02	13.88	14.00	13.83	13.92	192879
2010-12-03	13.84	14.11	13.80	14.06	148032
2010-12-06	14.02	14.02	13.81	13.90	122574
2010-12-07	14.08	14.08	13.77	13.89	182862
2010-12-08	13.90	14.02	13.83	13.88	164670
2010-12-09	13.95	13.95	13.80	13.90	157311
2010-12-10	13.92	14.03	13.88	13.88	182045
2010-12-13	13.93	14.01	13.74	13.75	90936
2010-12-14	13.75	13.96	13.68	13.69	103821
2010-12-15	13.66	13.90	13.47	13.57	164481
2010-12-16	13.57	13.60	13.34	13.53	111453
2010-12-17	13.53	13.77	13.32	13.77	448729
2010-12-20	13.77	14.15	13.77	13.94	168898
2010-12-21	14.09	14.20	13.91	14.06	100479
2010-12-22	14.12	14.29	14.03	14.24	79761
2010-12-23	14.35	14.36	13.89	13.94	73087
2010-12-27	13.86	14.21	13.86	14.17	86458
2010-12-28	14.19	14.22	13.93	14.08	77852
2010-12-29	14.08	14.26	13.96	14.22	68244
2010-12-30	14.23	14.33	14.17	14.19	51039
2010-12-31	14.18	14.23	14.00	14.04	46849
2011-01-03	14.16	14.68	14.10	14.67	180494
2011-01-04	14.67	14.93	14.53	14.80	321882
2011-01-05	14.72	14.91	14.66	14.75	121615
2011-01-06	14.73	14.74	14.48	14.65	119720
2011-01-07	14.45	14.86	13.98	14.34	362674
2011-01-10	14.28	14.29	14.02	14.06	112498
2011-01-11	14.13	14.35	13.93	14.27	239318
2011-01-12	14.50	14.58	14.21	14.26	81757
2011-01-13	14.23	14.33	14.00	14.13	152142
2011-01-14	14.08	14.08	13.91	14.00	167785
2011-01-18	13.98	14.05	13.80	13.97	121109
2011-01-19	14.06	14.34	13.49	13.65	282277
2011-01-20	13.58	13.85	13.52	13.80	134472
2011-01-21	13.87	13.97	13.54	13.90	197852
2011-01-24	13.86	13.86	13.51	13.76	157932
2011-01-25	13.70	13.70	13.47	13.60	131873
2011-01-26	13.65	13.96	13.64	13.91	49828
2011-01-27	13.86	14.06	13.86	13.90	67985
2011-01-28	13.87	13.94	13.56	13.60	180522
2011-01-31	13.66	13.89	13.66	13.89	276587
2011-02-01	13.99	14.25	13.92	14.16	96046
2011-02-02	14.08	14.39	13.98	14.36	144432
2011-02-03	14.29	14.35	13.86	14.10	159504
2011-02-04	14.08	14.30	13.86	14.29	111301
2011-02-07	14.35	14.92	14.24	14.82	323089
2011-02-08	14.43	14.83	14.31	14.70	436242
2011-02-09	14.62	14.97	14.62	14.77	333353
2011-02-10	14.69	14.83	14.68	14.75	106881
2011-02-11	14.78	15.25	14.75	14.86	365554
2011-02-14	14.83	15.30	14.83	15.15	404518
2011-02-15	15.18	15.21	15.11	15.15	116457
2011-02-16	15.20	15.35	15.16	15.31	117634
2011-02-17	15.23	15.47	15.21	15.36	169127
2011-02-18	15.37	15.38	15.02	15.06	116117
2011-02-22	14.89	14.90	14.20	14.25	200280
2011-02-23	14.27	14.35	13.70	13.80	241341
2011-02-24	13.78	14.09	13.65	13.96	114033
2011-02-25	14.07	14.15	13.88	14.11	81387
2011-02-28	14.34	14.99	14.34	14.74	259733
2011-03-01	14.85	15.00	14.51	14.60	548272
2011-03-02	14.56	14.81	14.43	14.72	79086
2011-03-03	15.02	15.02	14.76	14.86	127942
2011-03-04	14.91	14.91	14.39	14.58	360222
2011-03-07	14.61	14.61	13.99	14.14	129165
2011-03-08	14.16	14.56	13.99	14.41	60994
2011-03-09	14.34	14.61	14.30	14.56	140469
2011-03-10	14.60	14.82	14.01	14.06	94383
2011-03-11	13.98	14.43	13.88	14.29	142104
2011-03-14	14.09	14.17	13.50	13.69	172394
2011-03-15	13.19	13.56	12.80	13.48	305940
2011-03-16	13.47	13.51	12.95	13.05	221722
2011-03-17	13.30	13.34	12.91	13.27	198029
2011-03-18	13.57	14.26	13.56	14.15	529475
2011-03-21	14.41	14.58	14.27	14.27	200315
2011-03-22	14.32	14.38	14.04	14.12	71313
2011-03-23	14.05	14.05	13.77	13.92	131032
2011-03-24	14.02	14.19	13.96	14.13	101786
2011-03-25	14.23	14.49	14.16	14.17	172381
2011-03-28	14.21	14.28	14.08	14.08	151626
2011-03-29	14.08	14.23	14.05	14.11	41244
2011-03-30	14.17	14.46	14.03	14.28	304279
2011-03-31	14.30	14.67	14.09	14.55	409809
2011-04-01	14.65	15.01	14.39	14.50	190196
2011-04-04	14.53	14.71	14.47	14.70	84337
2011-04-05	14.70	14.70	14.24	14.30	144539
2011-04-06	14.47	14.67	14.16	14.20	140342
2011-04-07	14.21	14.39	14.01	14.02	119853
2011-04-08	14.10	14.10	13.57	13.66	140403
2011-04-11	13.73	14.03	13.72	14.03	249584
2011-04-12	13.92	14.16	13.66	14.05	102301
2011-04-13	14.18	14.36	13.83	13.90	141935
2011-04-14	13.79	13.92	13.70	13.74	94195
2011-04-15	13.73	14.02	13.63	13.81	66128
2011-04-18	13.60	13.60	13.26	13.49	68027
2011-04-19	13.61	13.68	13.20	13.34	175220
2011-04-20	13.59	13.87	13.54	13.58	120913
2011-04-21	13.67	13.80	13.45	13.65	59102
2011-04-25	13.76	13.91	13.69	13.71	69793
2011-04-26	13.73	13.80	13.68	13.71	41317
2011-04-27	13.74	13.84	13.63	13.81	52018
2011-04-28	13.80	13.91	13.51	13.89	433887
2011-04-29	13.86	13.89	13.43	13.76	241525
2011-05-02	13.78	13.79	13.61	13.69	76086
2011-05-03	13.71	14.18	13.71	14.06	350149
2011-05-04	14.04	14.10	13.79	13.89	538131
2011-05-05	13.77	14.04	13.69	14.01	459887
2011-05-06	14.50	14.99	14.22	14.57	670446
2011-05-09	14.59	15.06	14.51	15.00	378124
2011-05-10	15.05	15.38	14.90	15.06	325685
2011-05-11	15.00	15.10	14.65	14.98	217912
2011-05-12	14.93	15.05	14.51	15.00	271607
2011-05-13	15.00	15.05	14.79	14.85	186325
2011-05-16	14.86	15.16	14.66	14.66	232149
2011-05-17	14.57	14.70	14.52	14.59	205087
2011-05-18	14.58	14.86	14.58	14.70	130679
2011-05-19	14.76	14.95	14.58	14.80	120442
2011-05-20	14.72	14.80	14.55	14.69	130098
2011-05-23	14.55	14.62	14.43	14.52	209769
2011-05-24	14.61	14.63	14.47	14.48	89014
2011-05-25	14.39	14.52	14.37	14.50	135564
2011-05-26	14.46	14.60	14.18	14.55	143406
2011-05-27	14.58	14.71	14.54	14.59	102555
2011-05-31	14.73	14.80	14.63	14.80	239379
2011-06-01	14.73	14.74	14.45	14.49	188239
2011-06-02	14.48	14.60	14.31	14.41	149096
2011-06-03	14.22	14.25	14.05	14.09	112809
2011-06-06	14.05	14.20	13.72	13.81	99711
2011-06-07	13.89	14.04	13.86	13.96	107317
2011-06-08	13.92	14.03	13.88	13.88	117321
2011-06-09	13.91	14.03	13.80	13.99	89938
2011-06-10	13.90	13.95	13.61	13.84	248996
2011-06-13	13.86	13.86	13.60	13.68	61487
2011-06-14	13.88	13.96	13.78	13.89	125633
2011-06-15	13.72	13.81	13.50	13.61	104973
2011-06-16	13.58	13.64	13.35	13.48	139268
2011-06-17	13.63	13.63	13.27	13.30	470424
2011-06-20	13.27	13.36	13.24	13.32	105149
2011-06-21	13.40	13.49	13.07	13.44	193650
2011-06-22	13.41	13.41	13.20	13.21	95004
2011-06-23	13.06	13.09	12.70	13.05	155022
2011-06-24	13.05	13.06	12.85	12.97	176985
2011-06-27	12.99	12.99	12.78	12.87	73106
2011-06-28	12.95	13.39	12.81	13.35	110418
2011-06-29	13.43	13.60	13.29	13.33	88768
2011-06-30	13.40	13.50	12.70	12.70	508934
2011-07-01	12.70	13.17	12.65	13.14	214522
2011-07-05	13.16	13.16	12.99	13.10	122558
2011-07-06	13.12	13.21	12.94	13.17	105488
2011-07-07	13.30	13.67	13.24	13.55	638256
2011-07-08	13.36	13.46	13.25	13.45	111796
2011-07-11	13.22	13.22	12.83	12.96	131988
2011-07-12	12.91	12.92	12.74	12.82	63410
2011-07-13	12.90	12.93	12.70	12.73	88087
2011-07-14	12.73	12.76	12.56	12.67	84875
2011-07-15	12.74	12.76	12.52	12.73	91520
2011-07-18	12.71	12.71	12.24	12.50	121116
2011-07-19	12.56	12.65	12.33	12.61	171531
2011-07-20	12.64	12.74	12.47	12.74	61348
2011-07-21	12.78	12.86	12.68	12.80	141853
2011-07-22	12.82	13.14	12.79	13.14	69969
2011-07-25	12.96	13.12	12.90	12.95	96632
2011-07-26	12.93	12.93	12.69	12.77	98816
2011-07-27	12.73	12.73	12.19	12.29	144439
2011-07-28	12.26	12.32	12.04	12.08	98677
2011-07-29	11.96	12.00	11.56	11.75	250027
2011-08-01	11.92	11.93	11.60	11.62	178120
2011-08-02	11.57	11.60	10.70	10.76	300874
2011-08-03	12.13	12.46	10.76	11.14	745605
2011-08-04	10.91	11.21	10.58	10.61	457977
2011-08-05	10.74	10.83	10.27	10.48	381611
2011-08-08	10.10	10.34	9.31	9.31	290851
2011-08-09	9.52	10.19	9.35	10.15	251838
2011-08-10	10.02	10.15	9.60	9.72	302249
2011-08-11	9.73	10.28	9.67	10.11	248385
2011-08-12	10.21	10.57	10.11	10.44	285219
2011-08-15	10.54	11.06	10.54	11.06	253016
2011-08-16	10.86	11.04	10.71	10.92	236169
2011-08-17	11.07	11.54	11.05	11.11	228654
2011-08-18	10.77	10.86	10.43	10.65	303796
2011-08-19	10.39	10.74	10.18	10.20	207480
2011-08-22	10.50	10.54	10.16	10.33	259547
2011-08-23	10.45	11.01	10.41	10.50	418323
2011-08-24	10.50	11.30	10.43	11.24	267501
2011-08-25	11.35	11.45	10.83	11.00	222566
2011-08-26	10.90	11.47	10.87	11.24	262386
2011-08-29	11.43	11.82	11.38	11.80	187696
2011-08-30	11.71	11.72	11.40	11.47	230017
2011-08-31	11.60	11.67	11.29	11.45	198155
2011-09-01	11.44	11.62	11.10	11.14	232194
2011-09-02	10.86	11.04	10.74	10.97	251349
2011-09-06	10.57	10.73	10.51	10.70	164673
2011-09-07	10.93	11.19	10.93	11.11	110903
2011-09-08	10.99	11.23	10.75	10.88	103005
2011-09-09	10.70	10.79	10.40	10.59	175441
2011-09-12	10.35	10.60	10.19	10.39	214567
2011-09-13	10.46	10.97	10.43	10.76	227678
2011-09-14	10.88	11.02	10.60	10.79	148245
2011-09-15	10.93	11.12	10.81	11.00	262573
2011-09-16	11.01	11.22	11.01	11.08	220641
2011-09-19	10.84	11.08	10.76	11.02	77946
2011-09-20	11.13	11.20	10.84	10.87	73729
2011-09-21	10.82	10.98	10.29	10.30	114404
2011-09-22	9.88	9.98	9.44	9.61	159772
2011-09-23	9.60	10.19	9.57	10.11	197542
2011-09-26	10.24	10.37	9.82	10.37	134899
2011-09-27	10.67	10.94	10.49	10.56	124724
2011-09-28	10.57	10.57	9.89	9.90	108760
2011-09-29	10.15	10.26	9.61	9.81	174509
2011-09-30	9.55	9.73	9.35	9.36	157220
2011-10-03	9.28	9.52	8.74	8.81	167526
2011-10-04	8.68	9.27	8.66	9.27	142464
2011-10-05	9.29	9.44	9.10	9.41	121942
2011-10-06	9.41	9.91	9.28	9.88	125814
2011-10-07	10.01	10.01	9.52	9.71	95624
2011-10-10	9.99	10.19	9.91	9.99	125684
2011-10-11	9.89	10.04	9.81	10.00	70786
2011-10-12	10.06	10.32	10.00	10.20	107669
2011-10-13	9.89	10.35	9.55	10.22	374287
2011-10-14	10.27	10.59	10.15	10.56	260628
2011-10-17	10.41	10.44	10.03	10.10	174265
2011-10-18	10.13	10.49	9.81	10.32	108799
2011-10-19	10.31	10.54	10.13	10.22	83060
2011-10-20	10.21	10.38	10.03	10.28	92467
2011-10-21	10.45	10.59	10.23	10.41	97098
2011-10-24	10.46	11.00	10.46	10.84	138286
2011-10-25	10.75	10.80	10.57	10.59	127256
2011-10-26	10.80	10.94	10.37	10.86	121496
2011-10-27	11.18	11.49	10.97	11.29	97233
2011-10-28	11.18	11.25	11.10	11.21	77699
2011-10-31	11.00	11.10	10.89	11.00	119600
2011-11-01	10.13	10.22	9.20	9.88	461819
2011-11-02	10.10	10.11	9.82	9.99	255319
2011-11-03	10.15	10.62	10.04	10.61	457736
2011-11-04	10.47	10.55	10.12	10.45	197975
2011-11-07	10.42	10.67	10.37	10.64	177915
2011-11-08	10.75	10.81	10.30	10.47	239230
2011-11-09	10.13	10.39	9.90	10.10	263741
2011-11-10	10.31	10.49	10.03	10.10	292326
2011-11-11	10.20	10.45	10.16	10.20	191205
2011-11-14	10.20	10.40	10.04	10.37	213227
2011-11-15	10.29	10.84	10.14	10.75	257209
2011-11-16	10.70	11.25	10.67	11.10	347695
2011-11-17	11.09	11.41	11.09	11.19	300972
2011-11-18	11.28	11.31	11.00	11.02	240040
2011-11-21	10.80	11.13	10.79	11.09	195268
2011-11-22	11.02	11.14	10.94	11.05	129369
2011-11-23	10.92	10.92	10.61	10.70	131326
2011-11-25	10.88	10.93	10.46	10.52	95839
2011-11-28	10.57	11.02	10.51	10.83	243395
2011-11-29	10.86	10.98	10.63	10.78	660924
2011-11-30	11.13	11.31	10.98	11.31	221929
2011-12-01	11.27	11.48	11.19	11.32	104574
2011-12-02	11.47	11.60	11.42	11.52	77711
2011-12-05	11.74	11.96	11.64	11.82	125511
2011-12-06	11.82	12.13	11.62	11.89	221028
2011-12-07	11.84	12.27	11.62	12.23	208051
2011-12-08	12.02	12.02	11.31	11.40	381682
2011-12-09	11.46	11.70	11.41	11.66	169549
2011-12-12	11.43	11.50	11.23	11.47	278261
2011-12-13	11.61	11.65	11.28	11.41	125439
2011-12-14	11.28	11.35	11.04	11.18	199521
2011-12-15	11.37	11.38	11.10	11.19	107279
2011-12-16	11.25	11.41	11.09	11.23	169647
2011-12-19	11.32	11.43	10.91	10.95	145261
2011-12-20	11.16	11.79	11.16	11.56	180968
2011-12-21	11.53	11.71	11.46	11.64	56045
2011-12-22	11.68	12.09	11.68	12.02	78586
2011-12-23	12.06	12.23	12.00	12.21	110357
2011-12-27	12.11	12.30	12.11	12.24	40148
2011-12-28	12.23	12.28	12.04	12.19	89244
2011-12-29	12.23	12.46	12.21	12.46	98525
2011-12-30	12.47	12.60	12.33	12.55	122975
2012-01-03	12.89	13.00	12.73	12.89	130878
2012-01-04	12.80	12.80	12.44	12.60	187956
2012-01-05	12.49	12.64	12.37	12.63	83170
2012-01-06	12.62	12.70	12.49	12.62	42733
2012-01-09	12.66	12.74	12.53	12.54	61986
2012-01-10	12.76	12.96	12.70	12.70	140043
2012-01-11	12.60	12.87	12.58	12.67	109692
2012-01-12	12.70	12.80	12.64	12.74	82508
2012-01-13	12.64	12.71	12.45	12.59	63305
2012-01-17	12.70	12.80	12.45	12.51	103015
2012-01-18	12.51	12.75	12.49	12.72	76407
2012-01-19	12.76	12.88	12.72	12.76	72495
2012-01-20	12.73	12.86	12.63	12.71	50491
2012-01-23	12.66	12.83	12.52	12.57	45414
2012-01-24	12.51	12.77	12.51	12.69	86468
2012-01-25	12.68	12.98	12.53	12.96	167611
2012-01-26	13.00	13.21	12.80	12.81	85170
2012-01-27	12.74	12.74	12.47	12.50	154010
2012-01-30	12.44	12.47	12.26	12.30	106031
2012-01-31	12.38	12.39	12.02	12.10	266083
2012-02-01	12.28	12.34	11.86	12.04	231641
2012-02-02	12.09	12.27	12.07	12.13	71032
2012-02-03	12.33	12.50	12.19	12.46	158263
2012-02-06	12.36	12.49	12.28	12.49	65996
2012-02-07	12.43	12.63	12.41	12.52	69751
2012-02-08	12.54	12.64	12.47	12.59	76098
2012-02-09	12.58	12.60	12.37	12.57	72910
2012-02-10	12.41	12.44	12.24	12.24	85004
2012-02-13	12.32	12.37	12.24	12.25	75034
2012-02-14	12.23	12.24	12.07	12.16	219144
2012-02-15	12.18	12.49	12.16	12.30	162376
2012-02-16	12.34	12.65	12.31	12.60	83147
2012-02-17	12.62	12.67	12.46	12.62	86390
2012-02-21	12.88	12.91	11.70	12.20	231724
2012-02-22	12.17	12.24	11.72	12.20	256963
2012-02-23	12.17	12.42	12.01	12.32	79942
2012-02-24	12.35	12.40	11.86	11.92	253419
2012-02-27	12.12	13.38	12.12	13.23	603776
2012-02-28	12.55	13.32	12.07	13.04	5150344
2012-02-29	13.09	13.44	12.82	13.23	798373
2012-03-01	14.08	14.86	14.08	14.23	2428960
2012-03-02	14.35	14.42	14.06	14.22	1704082
2012-03-05	14.25	14.88	14.25	14.31	668261
2012-03-06	13.93	14.32	13.41	13.56	840123
2012-03-07	13.62	13.62	13.27	13.50	524107
2012-03-08	13.50	13.88	13.45	13.73	814613
2012-03-09	13.67	13.83	13.49	13.74	495515
2012-03-12	13.58	13.90	13.51	13.65	305449
2012-03-13	13.59	14.01	13.56	13.88	297921
2012-03-14	13.84	14.03	13.81	13.95	279755
2012-03-15	14.00	14.39	13.86	14.36	529610
2012-03-16	8.22	8.36	7.79	7.87	1579923
2012-03-19	7.88	8.15	7.88	8.01	884187
2012-03-20	8.14	8.19	7.80	8.19	806454
2012-03-21	8.16	8.23	8.00	8.02	295905
2012-03-22	7.97	8.12	7.91	8.01	352578
2012-03-23	7.96	8.02	7.87	8.00	234821
2012-03-26	8.08	8.09	7.87	7.90	391704
2012-03-27	7.90	8.05	7.84	8.00	347819
2012-03-28	7.97	7.99	7.83	7.86	176841
2012-03-29	7.82	7.92	7.76	7.85	278754
2012-03-30	7.89	7.98	7.80	7.98	452136
2012-04-02	7.94	8.11	7.94	8.02	370525
2012-04-03	8.07	8.41	8.06	8.23	595855
2012-04-04	8.12	8.14	7.76	7.94	1985625
2012-04-05	7.88	8.11	7.80	8.07	497429
2012-04-09	7.96	8.03	7.88	8.00	363469
2012-04-10	7.87	7.87	7.34	7.36	696695
2012-04-11	7.48	7.62	7.41	7.60	345104
2012-04-12	7.62	7.73	7.57	7.66	198043
2012-04-13	7.63	7.71	7.48	7.50	241672
2012-04-16	7.56	7.69	7.36	7.44	263383
2012-04-17	7.51	7.59	7.48	7.56	286003
2012-04-18	7.49	7.59	7.41	7.42	155685
2012-04-19	7.46	7.54	7.36	7.45	161761
2012-04-20	7.48	7.57	7.43	7.45	118806
2012-04-23	7.38	7.44	7.29	7.36	195070
2012-04-24	7.33	7.47	7.31	7.33	239034
2012-04-25	7.44	7.50	7.35	7.40	248634
2012-04-26	7.42	7.51	7.38	7.46	360096
2012-04-27	7.50	7.60	7.43	7.59	251579
2012-04-30	7.58	7.60	7.51	7.57	3729823
2012-05-01	7.57	7.61	7.45	7.45	288777
2012-05-02	7.44	7.47	7.34	7.37	176796
2012-05-03	7.37	7.49	7.28	7.39	310142
2012-05-04	7.30	7.30	6.47	7.02	1074229
2012-05-07	6.98	7.12	6.79	7.11	546212
2012-05-08	7.03	7.16	6.94	7.12	450918
2012-05-09	6.99	7.24	6.95	7.19	363133
2012-05-10	7.28	7.32	7.01	7.10	332163
2012-05-11	6.99	7.06	6.94	7.03	241073
2012-05-14	6.92	6.95	6.83	6.86	237125
2012-05-15	6.88	7.03	6.88	6.96	305530
2012-05-16	7.00	7.02	6.78	6.78	285156
2012-05-17	6.63	6.73	6.54	6.61	356466
2012-05-18	6.66	6.69	6.45	6.53	224072
2012-05-21	6.55	6.62	6.47	6.58	161324
2012-05-22	6.63	6.65	6.50	6.55	197501
2012-05-23	6.52	6.56	6.32	6.55	175475
2012-05-24	6.57	6.59	6.45	6.59	180108
2012-05-25	6.56	6.62	6.41	6.51	199307
2012-05-29	6.38	6.51	6.14	6.45	598570
2012-05-30	6.38	6.43	6.16	6.29	1073826
2012-05-31	6.28	6.31	6.11	6.30	408445
2012-06-01	6.12	6.25	6.05	6.15	556088
2012-06-04	6.15	6.20	5.97	6.09	321944
2012-06-05	6.09	6.20	5.90	6.09	248662
2012-06-06	6.13	6.32	6.04	6.30	235762
2012-06-07	6.41	6.45	6.30	6.33	264065
2012-06-08	5.99	6.40	5.91	6.40	363306
2012-06-11	6.44	6.47	6.22	6.22	297298
2012-06-12	6.29	6.29	6.04	6.17	308871
2012-06-13	6.16	6.19	6.00	6.02	413978
2012-06-14	5.99	6.08	5.92	6.00	306344
2012-06-15	6.00	6.08	5.96	6.04	320543
2012-06-18	6.05	6.05	5.96	6.00	311446
2012-06-19	6.05	6.20	6.04	6.18	377153
2012-06-20	6.16	6.28	6.16	6.28	259650
2012-06-21	6.29	6.29	6.09	6.11	99579
2012-06-22	6.15	6.29	6.07	6.26	431782
2012-06-25	6.17	6.17	6.07	6.09	151970
2012-06-26	6.10	6.15	6.01	6.11	217695
2012-06-27	6.15	6.15	6.07	6.13	223473
2012-06-28	6.05	6.14	5.95	6.02	173452
2012-06-29	6.12	6.12	5.97	6.02	295869
2012-07-02	6.02	6.16	5.94	6.05	487017
2012-07-03	6.02	6.06	5.71	6.01	662331
2012-07-05	6.02	6.08	5.64	5.86	1388663
2012-07-06	5.87	5.88	5.76	5.83	371227
2012-07-09	5.72	5.84	5.63	5.66	223600
2012-07-10	5.74	5.74	5.44	5.60	270623
2012-07-11	5.58	5.65	5.45	5.50	178408
2012-07-12	5.44	5.51	5.30	5.34	149096
2012-07-13	5.39	5.46	5.24	5.25	174760
2012-07-16	4.75	5.12	4.75	5.08	375748
2012-07-17	5.06	5.26	4.95	5.25	478527
2012-07-18	5.21	5.27	5.16	5.21	344974
2012-07-19	5.17	5.22	5.01	5.12	470856
2012-07-20	5.10	5.17	5.03	5.12	239166
2012-07-23	5.07	5.13	5.01	5.04	316655
2012-07-24	5.08	5.08	4.90	4.97	170915
2012-07-25	4.97	5.06	4.81	4.89	320744
2012-07-26	4.97	5.04	4.77	4.90	309830
2012-07-27	4.95	5.05	4.87	4.97	383009
2012-07-30	5.00	5.06	4.85	5.02	357122
2012-07-31	4.98	5.06	4.93	5.06	417062
2012-08-01	5.07	5.07	4.91	4.96	326318
2012-08-02	4.52	4.99	4.48	4.69	581178
2012-08-03	4.76	5.01	4.67	4.97	319611
2012-08-06	5.00	5.05	4.86	4.87	203983
2012-08-07	4.89	5.12	4.89	5.08	178028
2012-08-08	5.01	5.48	5.01	5.41	299238
2012-08-09	5.41	5.53	5.30	5.34	312057
2012-08-10	5.35	5.36	5.13	5.24	164520
2012-08-13	5.20	5.24	5.02	5.10	160536
2012-08-14	5.15	5.15	4.94	5.01	187479
2012-08-15	5.03	5.07	4.96	5.06	133074
2012-08-16	5.07	5.16	4.97	5.07	207658
2012-08-17	5.06	5.12	4.90	4.93	150579
2012-08-20	4.94	5.07	4.89	5.07	199926
2012-08-21	5.08	5.26	5.08	5.12	152489
2012-08-22	5.10	5.16	5.02	5.12	158993
2012-08-23	5.12	5.16	5.00	5.06	187898
2012-08-24	5.00	5.08	4.97	5.05	234227
2012-08-27	5.04	5.05	4.90	5.01	241232
2012-08-28	5.02	5.20	4.93	5.10	437455
2012-08-29	5.12	5.22	5.10	5.18	164518
2012-08-30	5.16	5.18	5.07	5.17	126105
2012-08-31	5.21	5.28	5.18	5.25	138137
2012-09-04	5.25	5.34	5.09	5.33	182012
2012-09-05	5.33	5.39	5.23	5.32	131965
2012-09-06	5.36	5.39	5.17	5.30	178804
2012-09-07	5.35	5.39	5.24	5.38	98118
2012-09-10	5.33	5.38	5.31	5.38	119960
2012-09-11	5.38	5.38	5.09	5.19	352836
2012-09-12	5.13	5.37	5.12	5.35	149809
2012-09-13	5.34	5.45	5.31	5.40	219502
2012-09-14	5.43	5.77	5.43	5.76	248200
2012-09-17	5.74	5.74	5.48	5.52	193072
2012-09-18	5.53	5.53	5.41	5.45	198684
2012-09-19	5.45	5.50	5.32	5.34	124231
2012-09-20	5.35	5.42	5.29	5.35	325504
2012-09-21	5.40	6.05	5.40	6.00	592161
2012-09-24	6.07	6.07	5.80	5.91	332216
2012-09-25	5.90	6.08	5.84	5.85	389542
2012-09-26	5.83	5.89	5.45	5.51	449257
2012-09-27	5.50	5.81	5.47	5.81	294567
2012-09-28	5.80	6.03	5.67	5.98	421237
2012-10-01	6.03	6.07	5.67	5.93	398835
2012-10-02	5.92	5.99	5.76	5.90	243364
2012-10-03	5.91	5.93	5.73	5.84	197880
2012-10-04	5.88	6.00	5.82	5.97	187095
2012-10-05	6.01	6.01	5.66	5.70	237468
2012-10-08	5.61	5.84	5.61	5.80	196754
2012-10-09	5.78	5.78	5.65	5.73	120911
2012-10-10	5.78	5.97	5.69	5.88	250409
2012-10-11	5.89	6.04	5.77	6.03	225869
2012-10-12	6.01	6.02	5.87	6.00	759254
2012-10-15	6.02	6.28	6.00	6.27	167900
2012-10-16	6.33	6.60	6.31	6.57	378623
2012-10-17	6.54	6.66	6.46	6.61	193713
2012-10-18	6.63	6.71	6.52	6.60	174951
2012-10-19	6.57	6.58	6.40	6.45	259793
2012-10-22	6.42	6.51	6.35	6.51	281946
2012-10-23	6.49	6.49	6.20	6.42	223876
2012-10-24	6.46	6.51	6.38	6.49	271794
2012-10-25	6.52	6.59	6.32	6.36	303214
2012-10-26	6.41	6.62	6.31	6.60	312733
2012-10-31	6.59	6.82	6.52	6.66	377062
2012-11-01	6.63	6.86	6.59	6.85	425826
2012-11-02	6.75	6.83	6.31	6.63	705879
2012-11-05	6.65	6.84	6.61	6.77	372416
2012-11-06	6.75	6.88	6.66	6.81	216901
2012-11-07	6.69	6.81	6.62	6.73	213199
2012-11-08	6.67	6.77	6.64	6.76	297967
2012-11-09	6.68	6.82	6.64	6.74	301006
2012-11-12	6.77	6.80	6.65	6.76	173013
2012-11-13	6.76	6.78	6.68	6.73	158244
2012-11-14	6.74	6.75	6.67	6.74	458685
2012-11-15	6.72	6.77	6.50	6.54	151474
2012-11-16	6.50	6.55	6.47	6.52	96974
2012-11-19	6.59	6.70	6.55	6.57	197044
2012-11-20	6.54	6.62	6.40	6.54	330727
2012-11-21	6.51	6.58	6.45	6.50	145021
2012-11-23	6.46	6.58	6.45	6.56	73927
2012-11-26	6.56	6.66	6.50	6.55	281928
2012-11-27	6.49	6.64	6.44	6.51	109124
2012-11-28	6.46	6.55	6.44	6.53	148043
2012-11-29	6.51	6.67	6.51	6.59	108771
2012-11-30	6.62	6.62	6.45	6.50	305589
2012-12-03	6.51	6.54	6.36	6.37	156530
2012-12-04	6.36	6.48	6.33	6.48	113302
2012-12-05	6.47	6.54	6.38	6.50	126873
2012-12-06	6.46	6.58	6.39	6.50	125348
2012-12-07	6.57	6.85	6.52	6.83	99784
2012-12-10	6.86	6.93	6.74	6.90	117635
2012-12-11	6.90	7.11	6.90	7.01	115014
2012-12-12	7.05	7.05	6.89	6.90	192711
2012-12-13	6.86	7.04	6.80	6.85	125465
2012-12-14	6.80	6.91	6.66	6.85	100788
2012-12-17	6.93	6.96	6.80	6.84	99144
2012-12-18	6.91	7.18	6.90	7.15	108485
2012-12-19	7.11	7.18	6.90	7.10	72829
2012-12-20	7.13	7.21	7.10	7.21	69175
2012-12-21	7.11	7.11	6.86	7.02	173429
2012-12-24	6.99	7.02	6.96	7.01	28692
2012-12-26	6.99	7.02	6.79	6.82	65737
2012-12-27	6.81	6.94	6.72	6.87	68968
2012-12-28	6.86	6.99	6.74	6.96	131218
2012-12-31	6.89	7.10	6.89	7.02	175850
2013-01-02	7.15	7.24	6.97	7.03	220245
2013-01-03	6.85	7.16	6.84	7.12	489075
2013-01-04	6.99	7.17	6.99	7.05	741000
2013-01-07	7.06	7.41	7.05	7.40	345224
2013-01-08	7.44	7.49	7.19	7.20	130489
2013-01-09	7.18	7.46	7.18	7.40	148906
2013-01-10	7.49	7.49	7.28	7.37	116647
2013-01-11	7.35	7.50	7.07	7.09	196631
2013-01-14	7.08	7.26	7.08	7.20	96364
2013-01-15	7.18	7.18	6.98	7.01	154799
2013-01-16	7.00	7.12	6.91	7.06	189987
2013-01-17	7.18	7.63	7.18	7.54	1183581
2013-01-18	7.54	7.66	7.42	7.54	335934
2013-01-22	7.53	7.82	7.53	7.80	166098
2013-01-23	7.76	7.80	7.63	7.66	74575
2013-01-24	7.64	7.71	7.39	7.52	148227
2013-01-25	7.57	7.60	7.44	7.58	171002
2013-01-28	7.60	7.65	7.52	7.57	93590
2013-01-29	7.59	7.61	7.51	7.57	200344
2013-01-30	7.61	7.61	7.40	7.44	124427
2013-01-31	7.45	7.59	7.35	7.50	311874
2013-02-01	7.57	7.61	7.45	7.50	283914
2013-02-04	7.40	7.55	7.40	7.45	147119
2013-02-05	7.50	7.57	7.45	7.51	169561
2013-02-06	7.52	7.56	7.49	7.51	113180
2013-02-07	7.53	7.55	7.48	7.52	149410
2013-02-08	7.50	7.59	7.49	7.54	164408
2013-02-11	7.52	7.55	7.37	7.55	141660
2013-02-12	7.53	7.58	7.51	7.53	88027
2013-02-13	7.57	7.58	7.47	7.57	142873
2013-02-14	7.57	7.61	7.47	7.58	188839
2013-02-15	7.60	7.63	7.53	7.60	124480
2013-02-19	7.63	7.68	7.51	7.60	778738
2013-02-20	7.85	7.85	7.44	7.55	438477
2013-02-21	7.54	7.64	7.46	7.62	170874
2013-02-22	7.62	7.67	7.38	7.49	206523
2013-02-25	7.49	7.52	7.35	7.39	227820
2013-02-26	7.39	7.46	7.35	7.39	113243
2013-02-27	7.36	7.56	7.36	7.55	171258
2013-02-28	7.60	7.68	7.55	7.60	164423
2013-03-01	7.55	7.58	7.41	7.53	210868
2013-03-04	7.53	7.64	7.53	7.61	130490
2013-03-05	7.52	7.76	7.52	7.65	148347
2013-03-06	7.63	7.69	7.51	7.64	107466
2013-03-07	7.68	7.72	7.61	7.63	137823
2013-03-08	7.68	7.75	7.63	7.69	262168
2013-03-11	7.72	7.78	7.63	7.75	205092
2013-03-12	7.79	7.88	7.71	7.75	165073
2013-03-13	7.77	7.77	7.73	7.76	77010
2013-03-14	7.80	7.85	7.70	7.74	140436
2013-03-15	7.74	7.81	7.67	7.81	168844
2013-03-18	7.73	7.82	7.72	7.76	79812
2013-03-19	7.76	7.82	7.68	7.74	32095
2013-03-20	7.81	7.84	7.70	7.72	62208
2013-03-21	7.66	7.79	7.62	7.67	101765
2013-03-22	7.71	7.72	7.36	7.49	290054
2013-03-25	7.52	7.58	7.42	7.56	131181
2013-03-26	7.59	7.76	7.51	7.66	228926
2013-03-27	7.61	7.61	7.48	7.52	67421
2013-03-28	7.52	7.55	7.45	7.49	150130
2013-04-01	7.47	7.49	7.34	7.37	82310
2013-04-02	7.35	7.42	7.26	7.41	399670
2013-04-03	7.44	7.70	7.34	7.55	895908
2013-04-04	7.53	7.57	7.45	7.46	127595
2013-04-05	7.38	7.48	7.38	7.46	76815
2013-04-08	7.43	7.65	7.41	7.61	84638
2013-04-09	7.66	7.72	7.49	7.65	181376
2013-04-10	7.68	7.72	7.50	7.53	132016
2013-04-11	7.44	7.57	7.44	7.52	112628
2013-04-12	7.43	7.58	7.36	7.56	117878
2013-04-15	7.54	7.56	7.33	7.35	207127
2013-04-16	7.42	7.43	7.28	7.33	96415
2013-04-17	7.27	7.31	7.14	7.18	74936
2013-04-18	7.22	7.22	7.10	7.10	147683
2013-04-19	7.14	7.21	7.08	7.18	57229
2013-04-22	7.21	7.24	7.02	7.18	99433
2013-04-23	7.23	7.35	7.21	7.24	204441
2013-04-24	7.23	7.33	7.23	7.28	132572
2013-04-25	7.32	7.39	7.29	7.34	37958
2013-04-26	7.39	7.42	7.30	7.30	109557
2013-04-29	7.35	7.39	7.23	7.24	128475
2013-04-30	7.27	7.27	7.17	7.23	85672
2013-05-01	7.16	7.25	7.10	7.20	644821
2013-05-02	7.22	7.33	7.19	7.29	42447
2013-05-03	7.36	7.50	7.17	7.20	165537
2013-05-06	7.22	7.29	7.15	7.27	72151
2013-05-07	7.26	7.29	7.17	7.24	78508
2013-05-08	7.19	7.80	7.15	7.59	772591
2013-05-09	7.61	7.66	7.55	7.60	197750
2013-05-10	7.62	7.82	7.61	7.81	139286
2013-05-13	7.86	7.97	7.80	7.83	136090
2013-05-14	7.90	8.44	7.89	8.08	526039
2013-05-15	8.11	8.11	7.98	8.07	171031
2013-05-16	8.03	8.15	8.00	8.08	507765
2013-05-17	8.11	8.24	8.05	8.18	120678
2013-05-20	8.21	8.36	8.15	8.33	116347
2013-05-21	8.37	8.45	8.34	8.44	115804
2013-05-22	8.44	8.75	8.37	8.57	174693
2013-05-23	8.45	8.53	8.36	8.44	142117
2013-05-24	8.37	8.47	8.33	8.45	59557
2013-05-28	8.47	8.72	8.47	8.59	61525
2013-05-29	8.54	8.57	8.43	8.49	57379
2013-05-30	8.57	8.63	8.47	8.49	62553
2013-05-31	8.46	8.63	8.41	8.57	98068
2013-06-03	8.51	8.67	8.47	8.51	102086
2013-06-04	8.46	8.50	8.35	8.40	140820
2013-06-05	8.41	8.41	8.01	8.04	82544
2013-06-06	7.98	8.07	7.72	7.98	351383
2013-06-07	7.90	7.90	7.57	7.77	256685
2013-06-10	7.71	7.79	7.30	7.35	321650
2013-06-11	7.28	7.35	7.19	7.32	174154
2013-06-12	7.31	7.37	7.28	7.30	484672
2013-06-13	7.32	7.47	7.29	7.46	170406
2013-06-14	7.41	7.43	7.32	7.37	92876
2013-06-17	7.39	7.48	7.35	7.42	129070
2013-06-18	7.46	7.69	7.44	7.59	142447
2013-06-19	7.56	7.59	7.44	7.45	135173
2013-06-20	7.38	7.46	7.31	7.41	124379
2013-06-21	7.41	7.44	7.33	7.40	98909
2013-06-24	7.33	7.39	7.26	7.38	700121
2013-06-25	7.42	7.49	7.37	7.38	73797
2013-06-26	7.43	7.48	7.38	7.44	58113
2013-06-27	7.46	7.57	7.43	7.51	77680
2013-06-28	7.51	7.59	7.43	7.46	227177
2013-07-01	7.51	7.55	7.42	7.44	84466
2013-07-02	7.47	7.47	7.37	7.44	72123
2013-07-03	7.45	7.45	7.34	7.35	30785
2013-07-05	7.36	7.49	7.25	7.49	49953
2013-07-08	7.54	7.60	7.43	7.48	79773
2013-07-09	7.53	7.53	7.41	7.52	36814
2013-07-10	7.53	7.67	7.48	7.58	73163
2013-07-11	7.65	7.85	7.62	7.80	88238
2013-07-12	7.77	7.82	7.59	7.65	95600
2013-07-15	7.65	7.75	7.51	7.63	68772
2013-07-16	7.67	7.67	7.55	7.55	80180
2013-07-17	7.58	7.66	7.54	7.58	108971
2013-07-18	7.58	7.65	7.57	7.58	68016
2013-07-19	7.57	7.60	7.52	7.59	31913
2013-07-22	7.81	7.92	7.70	7.74	111872
2013-07-23	7.74	7.79	7.67	7.69	63084
2013-07-24	7.75	7.78	7.62	7.64	57294
2013-07-25	7.57	7.69	7.56	7.56	43841
2013-07-26	7.51	7.58	7.46	7.52	50945
2013-07-29	7.50	7.50	7.33	7.36	100047
2013-07-30	7.37	7.43	7.33	7.39	153193
2013-07-31	7.37	7.43	7.32	7.42	47903
2013-08-01	7.44	7.54	7.44	7.49	54200
2013-08-02	7.44	7.51	7.41	7.44	99984
2013-08-05	7.63	7.63	7.46	7.56	76910
2013-08-06	7.51	7.61	7.49	7.55	115743
2013-08-07	7.54	7.60	7.48	7.59	55752
2013-08-08	7.63	7.74	7.38	7.45	253953
2013-08-09	7.46	7.50	7.14	7.36	104750
2013-08-12	7.31	7.56	7.31	7.55	46353
2013-08-13	7.50	7.66	7.50	7.58	51158
2013-08-14	7.59	7.66	7.50	7.58	137833
2013-08-15	7.57	7.63	7.51	7.63	36881
2013-08-16	7.65	7.70	7.61	7.68	53965
2013-08-19	7.64	7.70	7.50	7.53	39232
2013-08-20	7.51	7.79	7.51	7.79	65715
2013-08-21	7.79	7.81	7.64	7.66	48285
2013-08-22	7.71	7.85	7.61	7.72	39555
2013-08-23	7.75	7.91	7.73	7.90	46106
2013-08-26	7.95	8.00	7.59	7.60	171851
2013-08-27	7.60	7.60	7.37	7.44	132957
2013-08-28	7.44	7.56	7.44	7.55	39982
2013-08-29	7.52	7.62	7.52	7.61	43470
2013-08-30	7.58	7.62	7.52	7.56	100176
2013-09-03	7.64	7.67	7.54	7.61	92269
2013-09-04	7.59	7.70	7.59	7.61	21674
2013-09-05	7.63	7.80	7.56	7.78	45289
2013-09-06	7.80	8.01	7.80	8.00	83967
2013-09-09	7.95	8.06	7.94	8.00	128056
2013-09-10	8.05	8.11	7.82	8.02	62856
2013-09-11	7.99	8.03	7.93	7.96	43323
2013-09-12	7.97	7.97	7.86	7.90	39439
2013-09-13	7.88	7.88	7.73	7.75	43289
2013-09-16	7.81	7.81	7.70	7.71	55276
2013-09-17	7.69	7.71	7.62	7.71	35464
2013-09-18	7.73	7.81	7.64	7.77	100276
2013-09-19	7.77	8.00	7.76	7.98	87237
2013-09-20	7.96	8.07	7.94	8.02	109868
2013-09-23	8.02	8.05	7.86	8.02	43698
2013-09-24	8.03	8.03	7.95	8.00	51419
2013-09-25	7.95	8.10	7.95	8.06	36567
2013-09-26	8.05	8.13	8.00	8.05	46418
2013-09-27	8.01	8.10	7.99	8.05	31321
2013-09-30	8.02	8.21	7.97	8.20	200295
2013-10-01	8.21	8.43	8.20	8.43	94354
2013-10-02	8.60	9.53	8.55	9.39	457180
2013-10-03	9.39	9.40	8.99	9.08	1652038
2013-10-04	9.08	9.36	9.07	9.22	144822
2013-10-07	9.14	9.26	9.05	9.13	100313
2013-10-08	9.10	9.17	8.93	8.94	123243
2013-10-09	8.94	8.98	8.73	8.91	100651
2013-10-10	9.03	9.18	8.98	9.11	157672
2013-10-11	9.07	9.18	9.07	9.14	69190
2013-10-14	9.07	9.30	9.07	9.29	69702
2013-10-15	9.32	9.32	9.18	9.23	92432
2013-10-16	9.28	9.28	9.17	9.26	43701
2013-10-17	9.20	9.30	9.15	9.30	87717
2013-10-18	9.32	9.37	9.20	9.23	75724
2013-10-21	8.93	9.22	8.93	9.20	64660
2013-10-22	9.23	9.24	9.16	9.23	88598
2013-10-23	9.22	9.22	9.09	9.16	53794
2013-10-24	9.20	9.20	9.03	9.07	66163
2013-10-25	9.09	9.16	9.03	9.16	98187
2013-10-28	9.14	9.14	8.99	9.06	67669
2013-10-29	9.07	9.07	8.91	9.01	43227
2013-10-30	8.95	9.03	8.86	8.99	83368
2013-10-31	9.00	9.00	8.43	8.50	208305
2013-11-01	8.55	8.95	8.51	8.93	86639
2013-11-04	8.96	9.00	8.82	8.96	89142
2013-11-05	8.95	9.04	8.90	8.99	283053
2013-11-06	9.01	9.12	8.94	9.04	243903
2013-11-07	9.05	9.26	8.57	8.90	119874
2013-11-08	8.93	9.39	8.87	9.23	162248
2013-11-11	9.20	9.31	9.02	9.18	97017
2013-11-12	8.59	9.02	8.59	8.92	131038
2013-11-13	8.89	9.03	8.89	8.94	125820
2013-11-14	8.76	8.78	8.59	8.64	122628
2013-11-15	8.63	8.81	8.50	8.59	303055
2013-11-18	8.58	8.99	8.54	8.95	106382
2013-11-19	8.92	9.07	8.86	8.99	48019
2013-11-20	9.00	9.12	8.96	9.12	113348
2013-11-21	9.15	9.15	8.90	8.97	182006
2013-11-22	8.97	9.00	8.84	8.94	76488
2013-11-25	8.94	8.98	8.68	8.79	99258
2013-11-26	8.77	9.02	8.73	8.85	89147
2013-11-27	8.88	8.94	8.80	8.90	25294
2013-11-29	8.94	9.04	8.62	8.85	1787075
2013-12-02	9.03	10.54	9.03	10.20	1169114
2013-12-03	10.01	10.69	9.91	10.03	3264255
2013-12-04	9.80	9.91	9.14	9.81	358820
2013-12-05	9.30	9.39	8.95	9.02	401698
2013-12-06	9.04	9.19	8.80	9.12	262686
2013-12-09	9.13	9.44	9.09	9.44	191232
2013-12-10	9.38	9.48	9.33	9.47	128899
2013-12-11	9.50	9.87	9.45	9.47	262074
2013-12-12	9.51	9.58	9.33	9.34	58468
2013-12-13	9.32	9.57	9.32	9.52	103771
2013-12-16	9.57	9.65	9.34	9.56	100301
2013-12-17	9.58	9.78	9.50	9.75	106333
2013-12-18	9.77	9.93	9.68	9.89	148182
2013-12-19	9.88	10.08	9.69	9.74	116056
2013-12-20	9.72	9.98	9.68	9.98	163223
2013-12-23	10.00	10.06	9.94	10.00	78275
2013-12-24	9.97	10.09	9.95	10.05	91703
2013-12-26	10.02	10.16	9.95	10.15	118913
2013-12-27	10.19	10.23	9.99	10.03	81774
2013-12-30	10.00	10.04	9.91	9.96	196300
2013-12-31	10.01	10.18	10.01	10.14	214321
2014-01-02	10.15	10.21	9.89	10.15	388894
2014-01-03	10.21	10.59	10.16	10.35	388023
2014-01-06	10.35	10.38	10.15	10.15	888952
2014-01-07	10.18	10.26	9.92	9.92	307908
2014-01-08	9.89	10.01	9.85	9.91	179487
2014-01-09	9.88	10.05	9.71	9.85	231780
2014-01-10	9.80	10.00	9.74	9.90	234146
2014-01-13	9.96	10.11	9.77	9.94	149406
2014-01-14	9.93	10.04	9.85	10.00	126331
2014-01-15	10.05	10.13	9.95	10.00	124313
2014-01-16	9.96	10.01	9.84	10.01	88292
2014-01-17	9.97	10.03	9.88	9.98	83977
2014-01-21	10.03	10.10	9.90	9.97	53881
2014-01-22	9.97	10.00	9.89	10.00	81642
2014-01-23	9.95	9.98	9.76	9.92	346458
2014-01-24	9.88	9.89	9.52	9.55	93414
2014-01-27	9.60	9.60	9.19	9.26	161844
2014-01-28	9.29	9.38	9.20	9.27	104651
2014-01-29	9.46	9.90	9.25	9.34	107436
2014-01-30	9.41	9.55	9.37	9.52	108370
2014-01-31	9.42	9.49	9.32	9.45	143875
2014-02-03	9.45	9.45	8.86	8.89	275830
2014-02-04	8.95	9.10	8.95	9.03	136395
2014-02-05	9.02	9.14	8.95	9.12	100762
2014-02-06	9.16	9.40	9.13	9.37	194664
2014-02-07	9.39	9.50	9.32	9.42	101667
2014-02-10	9.45	9.51	9.32	9.51	63105
2014-02-11	9.54	9.63	9.43	9.61	101969
2014-02-12	9.64	9.79	9.59	9.77	168435
2014-02-13	9.73	9.94	9.73	9.91	80857
2014-02-14	9.87	10.09	9.85	10.01	118122
2014-02-18	9.97	10.15	9.97	10.12	83733
2014-02-19	10.07	10.14	9.81	9.88	133576
2014-02-20	9.91	10.07	9.83	9.88	143485
2014-02-21	9.92	9.93	9.73	9.75	146568
2014-02-24	9.75	9.93	9.71	9.81	110555
2014-02-25	9.79	9.83	9.52	9.65	88805
2014-02-26	9.64	9.78	9.54	9.76	105114
2014-02-27	9.72	10.03	9.62	10.00	109679
2014-02-28	10.00	10.16	9.96	10.05	121557
2014-03-03	9.66	9.66	8.90	9.25	872880
2014-03-04	9.27	9.51	9.24	9.38	3519774
2014-03-05	9.42	9.58	9.29	9.29	209377
2014-03-06	9.29	9.44	9.21	9.27	240332
2014-03-07	9.35	9.36	9.24	9.31	255648
2014-03-10	9.31	9.39	9.22	9.37	183900
2014-03-11	9.35	9.47	9.24	9.26	108457
2014-03-12	9.25	9.33	9.16	9.30	116247
2014-03-13	9.29	9.29	8.87	9.01	604317
2014-03-14	8.97	9.10	8.97	9.01	112769
2014-03-17	9.03	9.16	9.02	9.14	143778
2014-03-18	9.22	9.37	9.18	9.24	122236
2014-03-19	9.25	9.27	9.07	9.08	77106
2014-03-20	9.04	9.55	9.04	9.40	1109102
2014-03-21	9.48	9.51	9.26	9.36	230151
2014-03-24	9.39	9.39	9.06	9.13	161067
2014-03-25	9.19	9.19	9.01	9.10	208822
2014-03-26	9.13	9.14	8.95	8.96	165064
2014-03-27	8.97	9.06	8.88	9.01	161272
2014-03-28	9.04	9.16	9.00	9.14	209080
2014-03-31	9.22	9.31	9.09	9.11	197065
2014-04-01	9.13	9.24	9.04	9.14	252670
2014-04-02	9.04	9.15	8.80	8.82	330215
2014-04-03	8.84	8.91	8.66	8.83	1050335
2014-04-04	8.85	8.92	8.72	8.73	249615
2014-04-07	8.72	8.76	8.49	8.58	287455
2014-04-08	8.56	8.78	8.55	8.67	160091
2014-04-09	8.67	8.77	8.58	8.60	215098
2014-04-10	8.61	8.69	8.43	8.47	204904
2014-04-11	8.46	8.52	8.17	8.20	316849
2014-04-14	8.24	8.33	8.13	8.30	396402
2014-04-15	8.30	8.42	8.17	8.32	147854
2014-04-16	8.36	8.78	8.30	8.77	206438
2014-04-17	8.74	8.76	8.60	8.63	199267
2014-04-21	8.65	8.74	8.52	8.63	160080
2014-04-22	8.65	8.78	8.60	8.73	112417
2014-04-23	8.72	8.88	8.64	8.67	167874
2014-04-24	8.64	8.87	7.90	8.10	529148
2014-04-25	8.02	8.20	7.93	8.12	210584
2014-04-28	8.17	8.33	8.03	8.04	278650
2014-04-29	8.09	8.14	7.97	8.02	156543
2014-04-30	7.98	8.08	7.94	8.02	201288
2014-05-01	8.02	8.04	7.88	7.90	378813
2014-05-02	7.88	8.05	7.88	8.05	105547
2014-05-05	7.98	8.10	7.97	8.08	174658
2014-05-06	8.04	8.22	8.04	8.06	166169
2014-05-07	8.06	8.13	7.90	7.99	218422
2014-05-08	7.93	8.16	7.93	7.98	122402
2014-05-09	7.95	8.14	7.92	8.14	232903
2014-05-12	8.19	8.44	8.09	8.40	392711
2014-05-13	8.39	8.46	8.27	8.30	115277
2014-05-14	8.31	8.48	8.04	8.09	490336
2014-05-15	8.09	8.34	7.98	8.03	491016
2014-05-16	8.06	8.08	7.94	8.07	103412
2014-05-19	8.04	8.16	8.04	8.10	131550
2014-05-20	8.09	8.12	7.90	7.94	58616
2014-05-21	8.01	8.06	7.89	7.90	132000
2014-05-22	7.91	8.00	7.88	7.93	110390
2014-05-23	7.97	8.01	7.95	7.98	72376
2014-05-27	8.00	8.10	8.00	8.07	97780
2014-05-28	8.05	8.21	7.95	8.16	163840
2014-05-29	8.20	8.22	8.10	8.15	54092
2014-05-30	8.13	8.18	8.10	8.16	128460
2014-06-02	8.13	8.17	7.99	8.02	70962
2014-06-03	8.01	8.09	7.91	8.06	73788
2014-06-04	8.05	8.09	7.89	7.93	72587
2014-06-05	7.95	8.18	7.90	8.16	64334
2014-06-06	8.20	8.30	8.15	8.26	56093
2014-06-09	8.28	8.50	8.26	8.38	95962
2014-06-10	8.35	8.39	8.29	8.34	95507
2014-06-11	8.33	8.33	8.21	8.25	60102
2014-06-12	8.22	8.36	8.05	8.11	61468
2014-06-13	8.15	8.19	8.07	8.14	124168
2014-06-16	8.15	8.18	8.02	8.14	120227
2014-06-17	8.14	8.23	8.06	8.20	60212
2014-06-18	8.20	8.32	8.14	8.30	65743
2014-06-19	8.30	8.33	8.26	8.30	57652
2014-06-20	8.30	8.34	8.23	8.25	144912
2014-06-23	8.27	8.30	8.20	8.29	73067
2014-06-24	8.29	8.30	8.12	8.14	79060
2014-06-25	8.15	8.23	8.12	8.20	61527
2014-06-26	8.17	8.21	8.12	8.20	105923
2014-06-27	8.17	8.42	8.10	8.29	706122
2014-06-30	8.25	8.25	8.14	8.18	216189
2014-07-01	8.14	8.31	8.14	8.23	202264
2014-07-02	8.21	8.25	8.15	8.21	269827
2014-07-03	8.21	8.25	8.02	8.17	461014
2014-07-07	8.15	8.22	8.13	8.13	316356
2014-07-08	8.13	8.13	7.85	7.91	130650
2014-07-09	7.94	7.99	7.83	7.99	94148
2014-07-10	7.84	7.95	7.71	7.75	133443
2014-07-11	7.74	7.82	7.69	7.80	57463
2014-07-14	7.86	7.92	7.83	7.83	66807
2014-07-15	7.87	7.90	7.77	7.81	69560
2014-07-16	7.84	7.89	7.79	7.81	78966
2014-07-17	7.78	7.89	7.76	7.78	57361
2014-07-18	7.79	7.90	7.79	7.85	50004
2014-07-21	7.84	7.86	7.75	7.77	46047
2014-07-22	7.80	7.81	7.62	7.68	132930
2014-07-23	7.80	7.97	7.70	7.74	155402
2014-07-24	7.75	7.77	7.68	7.69	96949
2014-07-25	7.70	7.75	7.67	7.74	91513
2014-07-28	7.75	7.89	7.73	7.76	155090
2014-07-29	7.78	7.81	7.73	7.73	160049
2014-07-30	7.76	7.78	7.59	7.60	212684
2014-07-31	7.53	7.66	7.53	7.55	155280
2014-08-01	7.55	7.67	7.54	7.60	115405
2014-08-04	7.74	7.78	7.58	7.67	153743
2014-08-05	7.61	7.65	7.56	7.59	76379
2014-08-06	7.50	7.62	7.49	7.53	117327
2014-08-07	7.59	7.64	7.49	7.55	107573
2014-08-08	7.62	7.70	7.53	7.55	80168
2014-08-11	7.56	7.58	7.49	7.53	82192
2014-08-12	7.01	7.16	6.99	7.09	73826
2014-08-13	7.17	7.33	7.02	7.02	102855
2014-08-14	7.02	7.10	7.02	7.04	53489
2014-08-15	7.13	7.15	6.93	7.07	125337
2014-08-18	7.09	7.18	7.08	7.14	80702
2014-08-19	7.15	7.20	7.00	7.03	92244
2014-08-20	7.00	7.04	6.92	7.00	62515
2014-08-21	7.02	7.08	6.94	7.07	97146
2014-08-22	7.09	7.22	6.99	7.01	53652
2014-08-25	7.01	7.04	6.97	6.99	99795
2014-08-26	6.93	7.01	6.92	6.96	74312
2014-08-27	6.93	7.01	6.83	6.98	53490
2014-08-28	6.96	6.99	6.93	6.97	41825
2014-08-29	6.84	6.99	6.76	6.94	83965
2014-09-02	6.97	6.98	6.85	6.92	59808
2014-09-03	6.97	7.00	6.93	6.97	47404
2014-09-04	6.97	7.10	6.90	7.03	216027
2014-09-05	7.00	7.12	7.00	7.11	197094
2014-09-08	7.08	7.09	7.02	7.04	117235
2014-09-09	7.05	7.06	6.96	7.00	96988
2014-09-10	6.92	7.02	6.87	6.91	136111
2014-09-11	6.87	7.04	6.87	7.04	96457
2014-09-12	7.06	7.06	6.93	6.99	82067
2014-09-15	6.99	6.99	6.88	6.91	84902
2014-09-16	6.89	7.00	6.89	6.94	61807
2014-09-17	6.92	7.00	6.91	6.93	44831
2014-09-18	6.90	7.00	6.88	6.93	147595
2014-09-19	6.92	7.09	6.92	6.94	229729
2014-09-22	6.93	6.95	6.82	6.90	123875
2014-09-23	6.92	6.92	6.77	6.82	123936
2014-09-24	6.84	6.85	6.70	6.81	140312
2014-09-25	6.75	6.79	6.71	6.74	80992
2014-09-26	6.73	6.90	6.63	6.87	111958
2014-09-29	6.82	6.91	6.80	6.88	95058
2014-09-30	6.87	6.87	6.74	6.74	159990
2014-10-01	6.70	6.74	6.62	6.65	155271
2014-10-02	6.61	6.70	6.46	6.67	92445
2014-10-03	6.69	6.87	6.69	6.77	156097
2014-10-06	6.82	6.85	6.59	6.80	102290
2014-10-07	6.74	6.78	6.54	6.77	136326
2014-10-08	6.77	6.85	6.71	6.85	124259
2014-10-09	6.84	6.87	6.61	6.63	131441
2014-10-10	6.65	6.69	6.48	6.52	149668
2014-10-13	6.58	6.59	6.42	6.45	179556
2014-10-14	6.44	6.57	6.35	6.37	152756
2014-10-15	6.33	6.41	6.25	6.34	225298
2014-10-16	6.24	6.66	6.22	6.55	109090
2014-10-17	6.65	6.95	6.61	6.71	253036
2014-10-20	6.72	6.83	6.70	6.80	70971
2014-10-21	6.80	6.97	6.75	6.78	117149
2014-10-22	6.76	6.80	6.66	6.74	117931
2014-10-23	6.76	6.82	6.67	6.69	159527
2014-10-24	6.68	6.78	6.67	6.73	74630
2014-10-27	6.72	6.75	6.66	6.70	173832
2014-10-28	6.74	6.96	6.74	6.90	133551
2014-10-29	6.89	6.99	6.84	6.91	242058
2014-10-30	6.89	7.23	6.88	7.14	1155503
2014-10-31	7.17	7.31	7.14	7.26	164699
2014-11-03	7.23	7.37	7.23	7.26	125750
2014-11-04	7.23	7.26	7.11	7.16	71430
2014-11-05	7.15	7.21	7.07	7.12	92001
2014-11-06	7.13	7.14	7.02	7.11	55551
2014-11-07	7.11	7.22	7.03	7.19	31567
2014-11-10	7.20	7.28	7.10	7.18	67362
2014-11-11	7.22	7.30	7.17	7.25	57301
2014-11-12	7.23	7.46	7.23	7.43	102668
2014-11-13	7.41	7.53	7.40	7.52	26745
2014-11-14	7.52	7.64	7.49	7.56	161747
2014-11-17	7.56	7.67	7.51	7.65	97365
2014-11-18	7.65	7.72	7.61	7.69	46380
2014-11-19	7.69	7.78	7.61	7.69	69165
2014-11-20	7.70	7.86	7.69	7.79	72650
2014-11-21	7.92	7.99	7.84	7.96	88393
2014-11-24	7.95	7.98	7.83	7.91	122648
2014-11-25	7.95	7.99	7.84	7.88	90204
2014-11-26	7.82	7.96	7.78	7.81	120959
2014-11-28	7.76	7.85	7.70	7.76	38917
2014-12-01	7.74	7.81	7.68	7.73	77245
2014-12-02	7.72	7.88	7.70	7.73	70390
2014-12-03	7.73	7.94	7.67	7.87	102133
2014-12-04	7.86	7.96	7.85	7.95	73399
2014-12-05	7.93	8.19	7.93	8.12	130245
2014-12-08	8.12	8.67	8.00	8.26	273856
2014-12-09	8.19	8.47	8.14	8.42	74456
2014-12-10	8.20	8.39	8.13	8.29	111687
2014-12-11	8.99	9.45	8.86	9.20	315184
2014-12-12	9.15	9.31	8.71	8.78	142048
2014-12-15	8.81	9.00	8.53	8.60	87233
2014-12-16	8.58	9.33	8.46	9.22	592300
2014-12-17	9.22	9.40	9.10	9.26	2663165
2014-12-18	9.46	9.89	9.42	9.81	179835
2014-12-19	9.83	9.92	9.69	9.85	145304
2014-12-22	9.89	9.94	9.75	9.83	69626
2014-12-23	9.87	9.97	9.84	9.85	106838
2014-12-24	9.89	10.25	9.89	10.19	91065
2014-12-26	10.29	10.38	9.91	9.96	108022
2014-12-29	10.00	10.42	9.92	10.31	156170
2014-12-30	10.31	10.59	10.20	10.53	1094235
2014-12-31	10.54	10.73	10.42	10.59	142329
2015-01-02	10.55	11.25	10.55	11.00	501303
2015-01-05	10.78	10.81	9.27	9.60	575158
2015-01-06	9.60	9.62	9.15	9.48	298982
2015-01-07	9.54	9.81	9.44	9.73	142654
2015-01-08	9.89	10.29	9.66	9.78	468605
2015-01-09	9.80	10.03	9.76	9.85	120789
2015-01-12	9.90	10.02	9.77	9.99	208931
2015-01-13	10.09	10.18	9.82	10.05	158177
2015-01-14	9.93	10.00	9.56	9.78	133829
2015-01-15	9.88	9.92	9.58	9.69	75953
2015-01-16	9.71	9.99	9.45	9.69	282227
2015-01-20	9.71	9.89	9.51	9.57	114144
2015-01-21	9.57	9.60	9.42	9.50	107811
2015-01-22	9.50	9.75	9.47	9.74	104941
2015-01-23	9.67	9.89	9.67	9.85	71714
2015-01-26	9.82	9.83	9.54	9.55	139631
2015-01-27	9.42	9.53	9.30	9.39	85178
2015-01-28	9.51	9.55	9.23	9.28	67523
2015-01-29	9.30	9.37	9.20	9.27	53003
2015-01-30	9.17	9.28	9.03	9.05	77172
2015-02-02	9.18	9.18	8.95	9.01	179241
2015-02-03	9.01	9.43	9.01	9.28	113659
2015-02-04	9.21	9.37	9.15	9.20	67511
2015-02-05	9.20	9.80	9.14	9.74	161081
2015-02-06	9.74	9.82	9.53	9.60	62532
2015-02-09	9.59	9.77	9.56	9.60	80467
2015-02-10	9.67	9.67	9.49	9.57	43440
2015-02-11	9.51	9.55	9.33	9.36	56423
2015-02-12	9.39	9.46	9.33	9.39	51408
2015-02-13	9.39	9.51	9.36	9.46	27477
2015-02-17	9.47	9.66	9.40	9.46	79826
2015-02-18	9.40	10.60	9.40	9.97	520542
2015-02-19	9.89	10.21	9.72	10.13	95077
2015-02-20	10.25	10.25	9.57	9.72	121115
2015-02-23	9.76	10.03	9.66	10.00	100385
2015-02-24	10.05	10.16	9.90	10.06	70830
2015-02-25	10.00	10.20	9.91	9.93	55720
2015-02-26	9.98	9.99	9.84	9.87	47875
2015-02-27	9.90	10.18	9.73	9.76	76237
2015-03-02	9.77	10.08	9.77	9.82	107882
2015-03-03	9.82	9.99	9.66	9.73	67405
2015-03-04	9.67	9.94	9.33	9.38	128429
2015-03-05	9.42	9.58	9.20	9.56	54521
2015-03-06	9.52	9.55	9.28	9.52	68896
2015-03-09	9.51	9.67	9.37	9.46	123296
2015-03-10	9.37	9.48	9.27	9.39	171012
2015-03-11	9.40	9.70	9.35	9.60	160808
2015-03-12	9.66	9.84	9.62	9.78	122260
2015-03-13	9.79	9.81	9.64	9.68	139464
2015-03-16	9.73	9.80	9.59	9.78	113069
2015-03-17	9.73	9.82	9.59	9.77	86757
2015-03-18	9.76	9.98	9.72	9.94	114978
2015-03-19	9.90	9.93	9.82	9.89	88620
2015-03-20	9.97	10.16	9.85	10.06	401711
2015-03-23	10.06	10.32	10.00	10.18	199798
2015-03-24	10.10	10.16	9.95	10.00	93288
2015-03-25	10.04	10.06	9.79	9.86	100024
2015-03-26	9.83	10.03	9.67	9.98	118974
2015-03-27	9.90	10.20	9.85	10.03	132254
2015-03-30	10.10	10.24	10.01	10.12	119098
2015-03-31	10.10	10.13	9.98	10.12	174906
2015-04-01	10.12	10.26	10.10	10.24	182189
2015-04-02	10.26	10.28	9.80	9.86	190021
2015-04-06	9.79	10.03	9.66	9.77	219073
2015-04-07	9.80	10.20	9.63	10.04	5142325
2015-04-08	10.08	11.08	10.07	11.08	639767
2015-04-09	11.06	11.33	10.91	11.08	332376
2015-04-10	10.95	11.15	10.86	10.87	223592
2015-04-13	10.94	11.07	10.85	10.95	137686
2015-04-14	11.16	11.26	11.01	11.24	182269
2015-04-15	11.25	11.27	11.11	11.14	135949
2015-04-16	11.14	11.35	11.01	11.32	177307
2015-04-17	11.25	11.25	11.03	11.12	103814
2015-04-20	11.15	11.17	10.98	11.01	76474
2015-04-21	11.03	11.15	10.94	11.00	97764
2015-04-22	11.00	11.45	10.96	11.37	159839
2015-04-23	11.31	11.41	11.23	11.36	74386
2015-04-24	11.35	11.46	11.29	11.37	54601
2015-04-27	11.32	11.39	11.12	11.21	81728
2015-04-28	11.12	11.65	11.12	11.61	212747
2015-04-29	11.49	11.50	11.16	11.39	150157
2015-04-30	11.28	11.46	10.92	11.38	304346
2015-05-01	11.47	11.66	11.37	11.56	220317
2015-05-04	11.55	11.68	11.12	11.29	298056
2015-05-05	11.25	11.33	11.09	11.22	132738
2015-05-06	11.25	11.27	11.04	11.22	185558
2015-05-07	11.23	11.32	11.15	11.18	141425
2015-05-08	11.27	11.35	11.14	11.22	167340
2015-05-11	11.24	11.34	11.01	11.16	138433
2015-05-12	11.09	11.18	10.97	11.05	136077
2015-05-13	11.06	11.17	10.95	11.16	77514
2015-05-14	11.19	11.33	11.05	11.21	111394
2015-05-15	11.18	11.33	11.13	11.31	85059
2015-05-18	11.23	11.26	10.99	11.18	132335
2015-05-19	11.15	11.29	11.12	11.21	180378
2015-05-20	11.19	11.30	11.18	11.25	160608
2015-05-21	11.21	11.30	11.14	11.16	47094
2015-05-22	11.10	11.45	11.10	11.32	158411
2015-05-26	11.34	11.35	11.14	11.17	91014
2015-05-27	11.17	11.38	11.17	11.24	151638
2015-05-28	11.19	11.25	11.11	11.23	77961
2015-05-29	11.19	11.30	11.11	11.23	201989
2015-06-01	11.52	11.63	11.24	11.47	417490
2015-06-02	11.45	11.60	11.36	11.58	544636
2015-06-03	11.58	11.59	11.31	11.35	128302
2015-06-04	11.32	11.34	11.21	11.24	85018
2015-06-05	11.20	11.21	11.02	11.08	169215
2015-06-08	11.08	11.12	10.89	10.94	212640
2015-06-09	10.91	10.98	10.82	10.91	142240
2015-06-10	10.94	11.12	10.90	10.95	149182
2015-06-11	11.00	11.20	11.00	11.20	122167
2015-06-12	11.04	11.19	11.04	11.06	101137
2015-06-15	11.02	11.05	10.52	10.59	214138
2015-06-16	10.60	10.60	10.31	10.31	113874
2015-06-17	10.36	10.36	10.01	10.18	193990
2015-06-18	10.23	10.23	9.88	10.02	208645
2015-06-19	10.04	10.04	9.87	10.01	371197
2015-06-22	10.03	10.03	9.86	10.00	140813
2015-06-23	10.04	10.04	9.78	9.85	85845
2015-06-24	9.89	9.92	9.56	9.63	99948
2015-06-25	9.69	9.69	9.45	9.66	165208
2015-06-26	9.68	10.03	9.68	10.02	575919
2015-06-29	9.90	10.21	9.77	10.05	294385
2015-06-30	10.11	10.48	10.09	10.13	262505
2015-07-01	10.26	10.31	10.09	10.23	155233
2015-07-02	10.20	10.31	9.53	9.57	248058
2015-07-06	9.49	9.66	9.37	9.46	139739
2015-07-07	9.49	9.57	9.31	9.51	128348
2015-07-08	9.48	9.52	9.16	9.24	103394
2015-07-09	9.34	9.48	9.33	9.39	94926
2015-07-10	9.48	9.66	9.48	9.58	60295
2015-07-13	9.65	9.69	9.55	9.61	59147
2015-07-14	9.59	9.73	9.57	9.69	100342
2015-07-15	9.69	9.69	9.46	9.61	65315
2015-07-16	9.64	9.65	9.55	9.60	49021
2015-07-17	9.55	9.62	9.44	9.49	139381
2015-07-20	9.45	9.54	9.25	9.28	94064
2015-07-21	9.27	9.38	9.20	9.21	63584
2015-07-22	9.21	9.30	9.15	9.27	84230
2015-07-23	9.31	9.31	9.18	9.24	105487
2015-07-24	9.27	9.31	9.18	9.23	92296
2015-07-27	9.21	9.28	9.11	9.22	109497
2015-07-28	9.26	9.61	9.06	9.31	130184
2015-07-29	9.36	9.50	9.21	9.32	122891
2015-07-30	9.51	9.71	9.21	9.66	109957
2015-07-31	9.69	9.75	9.47	9.66	98795
2015-08-03	9.63	9.63	9.25	9.35	118511
2015-08-04	9.35	9.44	9.22	9.36	109128
2015-08-05	9.44	9.56	9.35	9.54	113669
2015-08-06	9.68	9.68	9.16	9.21	194087
2015-08-07	9.20	9.33	9.12	9.15	94890
2015-08-10	9.28	9.36	9.08	9.19	88934
2015-08-11	9.17	9.19	8.83	8.84	99110
2015-08-12	8.81	8.84	8.52	8.65	107592
2015-08-13	8.71	8.83	8.58	8.75	47302
2015-08-14	8.81	8.87	8.71	8.74	46056
2015-08-17	8.78	8.80	8.68	8.77	100598
2015-08-18	8.59	8.59	8.20	8.25	372147
2015-08-19	8.18	8.26	8.04	8.22	128229
2015-08-20	8.26	8.26	7.99	8.10	132133
2015-08-21	8.04	8.16	7.98	8.04	125911
2015-08-24	7.66	7.96	7.52	7.80	182594
2015-08-25	8.09	8.09	7.62	7.71	183765
2015-08-26	7.76	7.86	7.50	7.79	201692
2015-08-27	7.84	7.91	7.79	7.86	109645
2015-08-28	7.80	8.01	7.71	8.00	98068
2015-08-31	8.05	8.21	8.00	8.16	95789
2015-09-01	8.03	8.18	7.91	8.08	355640
2015-09-02	8.22	8.22	7.78	7.94	155015
2015-09-03	7.94	8.13	7.92	8.02	135848
2015-09-04	7.90	8.06	7.83	7.87	50749
2015-09-08	7.99	8.02	7.83	7.99	125429
2015-09-09	8.01	8.01	7.91	7.95	120075
2015-09-10	7.97	8.06	7.81	7.84	91654
2015-09-11	7.86	7.86	7.65	7.74	44976
2015-09-14	7.79	7.79	7.41	7.62	92040
2015-09-15	7.67	7.87	7.53	7.71	80664
2015-09-16	7.69	7.83	7.66	7.75	63561
2015-09-17	7.71	7.90	7.71	7.82	55659
2015-09-18	7.75	8.06	7.71	7.97	429807
2015-09-21	7.99	8.46	7.99	8.12	124668
2015-09-22	8.01	8.14	7.53	7.56	108355
2015-09-23	7.59	7.64	7.40	7.56	153568
2015-09-24	7.56	7.56	7.36	7.51	62217
2015-09-25	7.62	7.67	7.43	7.66	79585
2015-09-28	7.60	7.60	7.27	7.28	54466
2015-09-29	7.25	7.36	7.07	7.09	64714
2015-09-30	7.16	7.19	7.01	7.13	64898
2015-10-01	7.13	7.47	7.13	7.26	111973
2015-10-02	7.16	7.28	6.96	7.16	144314
2015-10-05	7.15	7.40	7.15	7.28	76641
2015-10-06	7.23	7.35	7.21	7.30	77246
2015-10-07	7.35	7.52	7.34	7.50	120972
2015-10-08	7.75	7.75	7.55	7.61	56413
2015-10-09	7.58	7.71	7.58	7.65	65997
2015-10-12	7.68	7.68	7.50	7.51	43621
2015-10-13	7.49	7.49	7.34	7.43	72103
2015-10-14	7.39	7.47	7.14	7.18	45078
2015-10-15	7.31	7.31	7.15	7.18	58014
2015-10-16	7.19	7.20	7.08	7.17	36852
2015-10-19	7.14	7.42	7.11	7.28	80157
2015-10-20	7.25	7.39	7.25	7.30	51146
2015-10-21	7.36	7.36	7.17	7.20	38045
2015-10-22	7.19	7.30	7.06	7.12	57949
2015-10-23	7.09	7.23	7.07	7.11	70655
2015-10-26	7.07	7.24	7.02	7.07	93775
2015-10-27	7.02	7.06	6.82	6.90	631956
2015-10-28	7.31	7.50	7.12	7.38	160127
2015-10-29	7.50	7.74	7.35	7.51	609116
2015-10-30	7.61	7.61	7.37	7.48	119142
2015-11-02	7.55	7.55	7.38	7.43	168858
2015-11-03	7.35	7.55	7.32	7.46	121462
2015-11-04	7.45	7.53	7.31	7.32	87057
2015-11-05	6.61	6.79	5.94	6.01	260995
2015-11-06	6.07	6.10	5.91	6.03	171971
2015-11-09	5.99	6.04	5.68	5.73	104264
2015-11-10	5.79	6.14	5.65	6.11	195809
2015-11-11	6.11	6.27	6.11	6.13	99480
2015-11-12	6.11	6.26	5.91	5.94	130583
2015-11-13	5.89	5.99	5.82	5.96	108031
2015-11-16	5.95	6.03	5.87	5.90	112953
2015-11-17	5.88	5.95	5.69	5.70	77725
2015-11-18	5.70	5.85	5.70	5.76	83318
2015-11-19	5.70	5.79	5.67	5.72	77586
2015-11-20	5.70	5.96	5.52	5.53	128996
2015-11-23	5.52	5.73	5.52	5.69	81947
2015-11-24	5.68	5.84	5.51	5.79	161173
2015-11-25	5.73	5.79	5.53	5.58	84151
2015-11-27	5.54	5.58	5.52	5.54	19756
2015-11-30	5.53	5.53	5.13	5.25	384857
2015-12-01	5.30	5.37	5.22	5.25	2287956
2015-12-02	5.17	5.49	5.06	5.08	241006
2015-12-03	5.08	5.25	5.05	5.16	166404
2015-12-04	5.17	5.19	4.91	4.93	170909
2015-12-07	4.92	4.92	4.75	4.82	164703
2015-12-08	4.79	4.87	4.68	4.78	107134
2015-12-09	4.76	5.11	4.65	5.04	587958
2015-12-10	5.07	5.28	4.95	5.27	158890
2015-12-11	5.17	5.17	4.92	5.01	123000
2015-12-14	5.00	5.18	5.00	5.08	229300
2015-12-15	5.08	5.25	5.01	5.07	271686
2015-12-16	5.04	5.34	5.04	5.22	109532
2015-12-17	5.17	5.29	5.15	5.17	102380
2015-12-18	5.10	5.22	5.04	5.06	224900
2015-12-21	5.06	5.14	5.00	5.12	81189
2015-12-22	5.10	5.35	5.10	5.28	105648
2015-12-23	5.28	5.46	5.19	5.44	112447
2015-12-24	5.41	5.62	5.40	5.60	60492
2015-12-28	5.58	5.58	5.40	5.49	289740
2015-12-29	5.50	5.56	5.40	5.51	451268
2015-12-30	5.50	5.58	5.45	5.50	106844
2015-12-31	5.45	5.60	5.39	5.59	110789
2016-01-04	5.49	5.72	5.35	5.63	190865
2016-01-05	5.65	5.66	5.45	5.58	192362
2016-01-06	5.50	6.46	5.39	5.89	982280
2016-01-07	5.80	5.83	5.32	5.50	361904
2016-01-08	4.90	5.05	4.82	5.00	238034
2016-01-11	5.09	5.13	5.00	5.11	172408
2016-01-12	5.13	5.29	5.08	5.20	224797
2016-01-13	5.19	5.25	4.71	4.85	347161
2016-01-14	4.82	5.10	4.82	4.88	460148
2016-01-15	4.73	4.74	4.50	4.60	117613
2016-01-19	4.48	4.70	4.48	4.69	128108
2016-01-20	4.55	4.63	4.40	4.56	142018
2016-01-21	4.54	4.71	4.52	4.60	99637
2016-01-22	4.65	5.00	4.65	4.96	169719
2016-01-25	4.84	4.96	4.70	4.78	149165
2016-01-26	4.75	4.98	4.73	4.95	166384
2016-01-27	4.85	4.91	4.71	4.75	282397
2016-01-28	4.82	4.95	4.79	4.91	195099
2016-01-29	4.86	5.09	4.86	5.05	215667
2016-02-01	4.87	5.01	4.80	4.81	216070
2016-02-02	4.76	4.93	4.76	4.90	128171
2016-02-03	4.88	5.54	4.88	5.48	241111
2016-02-04	5.45	5.63	5.34	5.50	261825
2016-02-05	3.97	4.26	3.82	3.83	599144
2016-02-08	3.82	3.95	3.65	3.92	404124
2016-02-09	3.81	3.85	3.56	3.68	238560
2016-02-10	3.64	3.74	3.58	3.69	140428
2016-02-11	3.50	3.71	3.41	3.69	144112
2016-02-12	3.56	3.73	3.52	3.55	107771
2016-02-16	3.50	3.62	3.50	3.53	85580
2016-02-17	3.00	3.66	2.97	3.66	385758
2016-02-18	3.60	3.67	3.48	3.56	135557
2016-02-19	3.46	3.57	3.45	3.45	116897
2016-02-22	3.47	3.60	3.45	3.48	167901
2016-02-23	3.43	3.53	3.41	3.41	71480
2016-02-24	3.31	3.56	3.30	3.45	164331
2016-02-25	3.58	3.88	3.11	3.50	198227
2016-02-26	3.50	3.56	3.37	3.55	252336
2016-02-29	3.57	3.73	3.57	3.61	158452
2016-03-01	3.57	3.81	3.57	3.78	143329
2016-03-02	3.77	3.88	3.53	3.73	343300
2016-03-03	3.70	4.15	3.70	4.08	266629
2016-03-04	4.12	4.20	4.04	4.20	235782
2016-03-07	4.23	4.45	4.17	4.45	202288
2016-03-08	4.55	4.58	4.27	4.46	256189
2016-03-09	4.50	4.59	4.24	4.25	127832
2016-03-10	4.37	4.37	4.15	4.24	52840
2016-03-11	4.37	4.58	4.28	4.49	205615
2016-03-14	4.53	4.65	4.44	4.50	119568
2016-03-15	4.41	4.43	4.09	4.28	138066
2016-03-16	4.33	4.50	4.25	4.49	128921
2016-03-17	4.53	4.56	4.40	4.49	105160
2016-03-18	4.52	4.72	4.45	4.71	199414
2016-03-21	4.68	4.78	4.40	4.45	86875
2016-03-22	4.40	4.47	4.31	4.35	72005
2016-03-23	4.34	4.44	4.25	4.42	101462
2016-03-24	4.40	4.53	4.37	4.45	121683
2016-03-28	4.45	4.50	4.41	4.45	50193
2016-03-29	4.41	4.59	4.38	4.57	202200
2016-03-30	4.59	4.91	4.59	4.60	136885
2016-03-31	4.62	4.73	4.57	4.70	137725
2016-04-01	4.64	4.65	4.40	4.64	135641
2016-04-04	4.73	4.73	4.49	4.50	130555
2016-04-05	4.43	4.47	4.06	4.10	136145
2016-04-06	4.11	4.24	4.08	4.15	151610
2016-04-07	4.14	4.24	4.12	4.24	107879
2016-04-08	4.25	4.26	4.13	4.17	134459
2016-04-11	4.22	4.27	4.06	4.26	82385
2016-04-12	4.31	4.31	4.13	4.17	55077
2016-04-13	4.21	4.43	4.14	4.43	114923
2016-04-14	4.45	4.47	4.28	4.45	104217
2016-04-15	4.48	4.53	4.40	4.44	42578
2016-04-18	4.42	4.65	4.37	4.61	121699
2016-04-19	4.59	4.76	4.55	4.75	126043
2016-04-20	4.76	4.91	4.65	4.88	82466
2016-04-21	4.93	4.98	4.77	4.96	78415
2016-04-22	4.97	5.11	4.92	4.92	94646
2016-04-25	4.90	4.98	4.80	4.88	32432
2016-04-26	4.96	5.15	4.91	5.09	67932
2016-04-27	5.19	5.20	4.91	5.00	78802
2016-04-28	5.03	5.16	4.95	4.99	53670
2016-04-29	5.03	5.16	4.95	5.11	86828
2016-05-02	5.20	5.20	5.02	5.10	134998
2016-05-03	5.08	5.26	5.00	5.20	147341
2016-05-04	5.95	6.03	5.31	5.62	164149
2016-05-05	5.69	5.90	5.58	5.69	222392
2016-05-06	5.73	5.92	5.70	5.88	176633
2016-05-09	5.91	6.12	5.79	6.00	168159
2016-05-10	6.00	6.19	5.82	5.99	103304
2016-05-11	5.99	6.10	5.97	6.08	187012
2016-05-12	6.12	6.21	6.02	6.09	193118
2016-05-13	5.98	6.11	5.91	6.07	150372
2016-05-16	6.13	6.44	6.11	6.42	158762
2016-05-17	6.36	6.49	6.09	6.11	77199
2016-05-18	6.04	6.22	5.88	6.09	143241
2016-05-19	6.02	6.18	6.01	6.09	82987
2016-05-20	6.12	6.18	6.00	6.12	81249
2016-05-23	6.16	6.28	6.11	6.25	78905
2016-05-24	6.25	6.38	6.22	6.25	39276
2016-05-25	6.26	6.37	6.25	6.30	40334
2016-05-26	6.34	6.49	6.25	6.40	111265
2016-05-27	6.43	6.58	6.36	6.39	68126
2016-05-31	6.42	6.47	6.33	6.43	148310
2016-06-01	6.60	6.69	6.41	6.48	340562
2016-06-02	6.45	6.66	6.42	6.48	210022
2016-06-03	6.45	6.55	6.44	6.47	97132
2016-06-06	6.49	6.63	6.44	6.46	88493
2016-06-07	6.48	6.57	6.36	6.39	70373
2016-06-08	6.44	6.50	6.38	6.49	84695
2016-06-09	6.45	6.45	6.21	6.34	180630
2016-06-10	6.27	6.40	6.18	6.32	80456
2016-06-13	6.31	6.49	6.22	6.31	98633
2016-06-14	6.36	6.47	6.28	6.35	78945
2016-06-15	6.38	6.50	6.32	6.33	82700
2016-06-16	6.36	6.43	6.31	6.37	94411
2016-06-17	6.30	6.44	6.26	6.35	294371
2016-06-20	6.46	6.79	6.30	6.59	128937
2016-06-21	6.68	6.88	6.55	6.61	419090
2016-06-22	6.66	6.73	6.54	6.65	211111
2016-06-23	6.73	6.87	6.58	6.60	89756
2016-06-24	6.34	6.47	6.08	6.08	358511
2016-06-27	5.92	6.16	5.90	5.98	113047
2016-06-28	5.98	6.20	5.98	6.06	168973
2016-06-29	6.14	6.33	6.09	6.30	90259
2016-06-30	6.33	6.37	6.17	6.22	95710
2016-07-01	6.14	6.47	6.14	6.43	81607
2016-07-05	6.36	6.40	5.98	5.99	289106
2016-07-06	5.92	6.35	5.92	6.24	239177
2016-07-07	6.22	6.40	6.22	6.32	65269
2016-07-08	6.41	6.63	6.31	6.59	46660
2016-07-11	6.70	6.97	6.57	6.58	121043
2016-07-12	6.66	6.75	6.57	6.60	224743
2016-07-13	6.60	6.91	6.60	6.80	74925
2016-07-14	6.90	6.90	6.64	6.68	146617
2016-07-15	6.62	6.79	6.62	6.72	47614
2016-07-18	6.69	6.79	6.58	6.76	61027
2016-07-19	6.74	6.97	6.68	6.83	85476
2016-07-20	6.95	6.97	6.76	6.81	65765
2016-07-21	6.80	6.94	6.79	6.91	44593
2016-07-22	6.90	7.07	6.89	6.97	55273
2016-07-25	6.98	7.04	6.72	6.74	33442
2016-07-26	6.76	6.94	6.72	6.89	38160
2016-07-27	6.96	7.04	6.84	7.00	30315
2016-07-28	6.92	7.01	6.68	6.73	60344
2016-07-29	6.75	7.06	6.70	6.99	71413
2016-08-01	7.12	7.16	6.98	7.03	186607
2016-08-02	7.00	7.12	6.91	7.05	106438
2016-08-03	6.95	7.14	6.95	7.09	101189
2016-08-04	6.71	6.96	6.52	6.80	224875
2016-08-05	6.82	6.97	6.53	6.62	479122
2016-08-08	6.65	6.76	6.57	6.76	106826
2016-08-09	6.83	6.83	6.30	6.53	157425
2016-08-10	6.53	6.70	6.46	6.60	215657
2016-08-11	6.67	6.75	6.55	6.65	205430
2016-08-12	6.70	6.81	6.68	6.81	304808
2016-08-15	6.89	7.01	6.83	6.92	102878
2016-08-16	6.91	6.91	6.50	6.55	42003
2016-08-17	6.62	6.62	6.40	6.52	44306
2016-08-18	6.54	6.54	6.33	6.41	45293
2016-08-19	6.41	6.43	6.27	6.42	38308
2016-08-22	6.41	6.56	6.30	6.55	51471
2016-08-23	6.62	6.71	6.51	6.66	28794
2016-08-24	6.64	6.64	6.43	6.55	132683
2016-08-25	6.56	6.67	6.41	6.59	100399
2016-08-26	6.67	6.86	6.64	6.84	174312
2016-08-29	6.86	7.31	6.78	7.25	318663
2016-08-30	7.25	7.30	7.00	7.00	649443
2016-08-31	7.05	7.09	6.73	6.75	142710
2016-09-01	6.67	6.89	6.67	6.79	112934
2016-09-02	6.90	6.97	6.80	6.90	93605
2016-09-06	6.98	7.02	6.81	6.81	71203
2016-09-07	6.87	6.93	6.70	6.83	98683
2016-09-08	6.83	6.88	6.62	6.72	213222
2016-09-09	6.70	6.76	6.47	6.68	129365
2016-09-12	6.63	6.85	6.63	6.75	211774
2016-09-13	6.45	6.52	6.09	6.09	184700
2016-09-14	6.08	6.16	5.99	5.99	247246
2016-09-15	6.06	6.14	5.99	5.99	108347
2016-09-16	5.90	6.13	5.90	6.00	277318
2016-09-19	6.10	6.19	6.04	6.15	97112
2016-09-20	6.22	6.26	5.98	5.99	222438
2016-09-21	6.01	6.16	5.97	6.07	315113
2016-09-22	6.19	6.25	6.10	6.10	133635
2016-09-23	6.19	6.20	6.06	6.10	156088
2016-09-26	6.07	6.13	5.95	5.96	94500
2016-09-27	6.03	6.07	5.88	6.05	146926
2016-09-28	6.03	6.09	5.86	5.99	110350
2016-09-29	6.09	6.09	5.88	5.99	119073
2016-09-30	6.03	6.03	5.82	5.84	197293
2016-10-03	5.92	6.06	5.84	6.05	90282
2016-10-04	6.04	6.14	5.84	5.99	98662
2016-10-05	6.03	6.12	6.00	6.02	163639
2016-10-06	5.99	6.20	5.91	5.96	143218
2016-10-07	5.98	6.06	5.94	6.00	93444
2016-10-10	6.00	6.10	5.75	5.80	149533
2016-10-11	5.75	5.85	5.65	5.75	81275
2016-10-12	5.80	6.05	5.75	5.95	54106
2016-10-13	5.75	5.90	5.70	5.70	172294
2016-10-14	5.80	5.95	5.75	5.75	55091
2016-10-17	5.65	5.95	5.65	5.80	70614
2016-10-18	5.67	5.95	5.67	5.85	27920
2016-10-19	5.80	6.08	5.80	6.00	265396
2016-10-20	5.92	5.95	5.70	5.85	74402
2016-10-21	5.75	5.80	5.75	5.75	23126
2016-10-24	5.67	5.80	5.67	5.75	88467
2016-10-25	5.70	5.95	5.70	5.80	47240
2016-10-26	5.70	5.83	5.65	5.75	52550
2016-10-27	5.70	5.80	5.65	5.80	32544
2016-10-28	5.70	5.80	5.60	5.75	62746
2016-10-31	5.75	5.90	5.70	5.75	85889
2016-11-01	5.75	5.90	5.75	5.85	71442
2016-11-02	5.70	5.80	5.55	5.60	101902
2016-11-03	5.75	5.85	5.65	5.70	72473
2016-11-04	5.60	5.75	5.60	5.70	43298
2016-11-07	5.75	5.85	5.75	5.80	36822
2016-11-08	5.70	5.85	5.70	5.80	62125
2016-11-09	5.55	5.70	5.55	5.60	53576
2016-11-10	5.60	5.85	5.60	5.80	47333
2016-11-11	5.66	5.70	5.45	5.50	98028
2016-11-14	5.45	5.50	5.20	5.45	63420
2016-11-15	5.35	5.65	5.35	5.60	24208
2016-11-16	5.55	5.75	5.55	5.60	41693
2016-11-17	5.55	5.75	5.55	5.65	28958
2016-11-18	5.60	5.80	5.60	5.80	23313
2016-11-21	5.80	5.90	5.65	5.70	33515
2016-11-22	5.65	6.00	5.65	5.95	57657
2016-11-23	5.85	6.35	5.85	6.25	52320
2016-11-25	6.20	6.20	5.25	5.65	178924
2016-11-28	5.70	5.70	5.65	5.65	134248
2016-11-29	5.65	5.80	5.45	5.50	704930
2016-11-30	5.55	5.73	5.45	5.45	184666
2016-12-01	5.50	5.75	5.45	5.65	65992
2016-12-02	5.60	5.75	5.55	5.65	74909
2016-12-05	5.55	5.70	5.45	5.50	76000
2016-12-06	5.45	5.70	5.45	5.60	101294
2016-12-07	5.55	5.80	5.55	5.60	125132
2016-12-08	5.65	5.70	5.55	5.60	62321
2016-12-09	5.65	5.75	5.55	5.55	89537
2016-12-12	5.50	5.60	5.10	5.10	64940
2016-12-13	5.15	5.40	5.05	5.15	89701
2016-12-14	5.10	5.20	5.05	5.15	59703
2016-12-15	5.15	5.15	4.75	4.95	331542
2016-12-16	4.95	5.10	4.83	5.00	265599
2016-12-19	4.95	5.00	4.85	4.90	55671
2016-12-20	4.95	5.05	4.85	5.00	128512
2016-12-21	5.05	5.13	5.00	5.00	31399
2016-12-22	5.00	5.10	4.90	4.95	113332
2016-12-23	4.95	5.05	4.90	4.95	62693
2016-12-27	5.00	5.00	4.90	4.95	51481
2016-12-28	4.95	5.05	4.95	4.95	101097
2016-12-29	4.95	5.00	4.95	4.95	44709
2016-12-30	5.00	5.05	4.95	5.05	53351
2017-01-03	5.05	5.05	4.85	4.95	77541
2017-01-04	5.00	5.20	4.95	4.95	54604
2017-01-05	4.95	4.98	4.80	4.90	55335
2017-01-06	4.90	4.90	4.80	4.85	63103
2017-01-09	4.90	4.90	4.80	4.85	29652
2017-01-10	4.90	5.00	4.85	5.00	47433
2017-01-11	4.95	4.95	4.85	4.95	42662
2017-01-12	4.95	4.95	4.85	4.90	54383
2017-01-13	4.95	4.95	4.85	4.85	19665
2017-01-17	4.90	4.93	4.85	4.90	45754
2017-01-18	4.85	4.90	4.70	4.75	95064
2017-01-19	4.80	4.85	4.73	4.85	27642
2017-01-20	4.90	4.90	4.75	4.80	29803
2017-01-23	4.80	4.90	4.75	4.80	18003
2017-01-24	4.80	4.80	4.70	4.75	27395
2017-01-25	4.75	4.95	4.75	4.90	90951
2017-01-26	4.90	4.90	4.75	4.80	55528
2017-01-27	4.80	5.03	4.65	4.90	131040
2017-01-30	4.95	4.95	4.85	4.90	42632
2017-01-31	4.95	4.95	4.90	4.95	22476
2017-02-01	4.95	5.00	4.90	4.90	56817
2017-02-02	4.95	5.00	4.83	4.95	49626
2017-02-03	4.95	5.00	4.90	4.90	49040
2017-02-06	4.90	4.95	4.80	4.80	32833
2017-02-07	4.75	4.90	4.65	4.75	44464
2017-02-08	4.80	4.80	4.60	4.60	30363
2017-02-09	4.65	4.75	4.63	4.70	34070
2017-02-10	4.92	5.10	4.80	4.90	138593
2017-02-13	4.95	5.10	4.90	5.05	43090
2017-02-14	5.10	5.39	5.05	5.30	208263
2017-02-15	5.30	5.40	5.25	5.35	67358
2017-02-16	5.35	5.35	5.25	5.30	161833
2017-02-17	5.35	5.35	5.15	5.20	62336
2017-02-21	5.25	5.28	5.10	5.20	72432
2017-02-22	5.20	5.30	5.15	5.30	49944
2017-02-23	5.35	5.35	5.25	4.47	194306
2017-02-24	4.55	4.80	4.45	4.65	113373
2017-02-27	4.60	4.80	4.55	4.75	178519
2017-02-28	4.85	4.85	4.75	4.80	123372
2017-03-01	4.90	5.00	4.70	4.95	267498
2017-03-02	5.00	6.10	4.90	6.05	341222
2017-03-03	6.10	6.15	5.30	5.55	260964
2017-03-06	5.60	6.00	5.33	6.00	191519
2017-03-07	5.95	6.00	5.90	5.95	152238
2017-03-08	5.90	5.95	5.80	5.95	135316
2017-03-09	6.00	6.00	5.75	5.80	94738
2017-03-10	5.70	5.90	5.65	5.85	108007
2017-03-13	5.80	6.05	5.75	5.75	161455
2017-03-14	5.75	5.85	5.70	5.80	26265
2017-03-15	5.75	6.05	5.70	5.95	204470
2017-03-16	5.90	6.05	5.90	6.00	81285
2017-03-17	6.00	6.00	5.53	5.60	420933
2017-03-20	5.60	5.90	5.60	5.80	58808
2017-03-21	5.80	6.00	5.70	5.85	51479
2017-03-22	5.80	5.85	5.70	5.75	37152
2017-03-23	5.70	6.00	5.70	5.95	71308
2017-03-24	5.95	6.05	5.90	6.01	66628
2017-03-27	6.00	6.05	5.80	5.85	153839
2017-03-28	5.80	6.10	5.80	6.10	1069607
2017-03-29	6.15	6.35	6.15	6.20	126825
2017-03-30	6.15	6.25	5.85	6.05	136988
2017-03-31	6.00	6.10	5.85	6.05	132205
2017-04-03	6.00	6.15	6.00	6.00	301531
2017-04-04	5.95	6.25	5.80	5.80	699523
2017-04-05	5.85	6.10	5.85	6.00	409433
2017-04-06	5.95	6.05	5.95	6.00	249792
2017-04-07	5.95	6.03	5.90	6.00	256805
2017-04-10	5.95	6.00	5.95	6.00	27116
2017-04-11	5.95	6.00	5.90	6.00	66236
2017-04-12	6.00	6.05	5.80	6.00	109982
2017-04-13	6.00	6.15	5.88	6.05	95558
2017-04-17	6.05	6.15	5.95	6.15	55233
2017-04-18	6.10	6.15	5.95	5.95	70569
2017-04-19	6.00	6.10	5.90	6.00	79339
2017-04-20	6.00	6.05	5.80	5.90	87283
2017-04-21	5.85	5.90	5.65	5.85	173518
2017-04-24	5.80	5.85	5.70	5.80	128468
2017-04-25	5.80	5.90	5.65	5.70	113873
2017-04-26	5.65	5.80	5.55	5.55	78764
2017-04-27	5.50	5.60	5.33	5.40	261655
2017-04-28	5.40	5.40	5.10	5.15	854661
2017-05-01	5.15	5.25	5.10	5.15	214719
2017-05-02	5.15	5.20	5.10	5.15	342033
2017-05-03	5.10	5.15	4.80	5.10	291218
2017-05-04	5.00	5.15	4.95	5.00	653056
2017-05-05	4.95	5.00	4.75	4.80	166736
2017-05-08	4.80	4.85	4.65	4.85	223135
2017-05-09	4.85	4.89	4.50	4.60	635542
2017-05-10	4.65	4.68	4.50	4.65	180825
2017-05-11	4.65	4.65	4.45	4.55	204330
2017-05-12	4.50	4.50	4.28	4.35	143626
2017-05-15	4.35	4.40	4.25	4.25	140789
2017-05-16	4.25	4.25	4.03	4.10	327140
2017-05-17	4.05	4.15	3.80	3.85	217626
2017-05-18	3.90	4.05	3.85	4.05	228081
2017-05-19	4.05	4.10	3.75	3.80	472901
2017-05-22	3.80	3.95	3.75	3.80	83591
2017-05-23	3.75	3.80	3.60	3.65	155463
2017-05-24	3.70	3.80	3.55	3.80	178998
2017-05-25	3.80	3.80	3.55	3.55	456858
2017-05-26	3.60	3.65	3.55	3.60	106789
2017-05-30	3.65	3.70	3.50	3.70	159114
2017-05-31	3.65	3.90	3.35	3.85	627820
2017-06-01	3.90	3.95	3.80	3.95	230720
2017-06-02	3.90	3.98	3.70	3.95	567399
2017-06-05	3.90	4.30	3.75	4.15	393791
2017-06-06	4.10	4.10	3.90	4.00	188101
2017-06-07	4.00	4.05	3.58	3.95	310085
2017-06-08	3.90	4.05	3.90	4.00	190897
2017-06-09	3.95	4.05	3.75	3.80	133393
2017-06-12	3.85	3.90	3.70	3.90	341360
2017-06-13	3.85	3.90	3.75	3.80	147909
2017-06-14	3.85	3.90	3.75	3.85	146122
2017-06-15	3.90	3.95	3.75	3.90	224332
2017-06-16	3.95	4.25	3.90	4.25	315874
2017-06-19	4.12	4.28	4.05	4.10	349469
2017-06-20	4.15	4.15	3.85	3.97	668296
2017-06-21	4.00	4.00	3.90	3.90	312156
2017-06-22	3.95	4.05	3.90	4.00	246614
2017-06-23	4.05	4.10	3.85	4.00	2814814
2017-06-26	4.00	4.35	4.00	4.20	212228
2017-06-27	4.20	4.70	4.20	4.60	351237
2017-06-28	4.60	4.80	4.55	4.75	248261
2017-06-29	4.75	4.85	4.65	4.75	186304
2017-06-30	4.70	4.90	4.60	4.85	317788
2017-07-03	4.85	4.85	4.23	4.40	237901
2017-07-05	4.45	4.45	4.30	4.35	93451
2017-07-06	4.30	4.50	4.20	4.40	278321
2017-07-07	4.40	4.45	4.35	4.44	80129
2017-07-10	4.45	4.50	4.30	4.40	118360
2017-07-11	4.40	4.50	4.25	4.35	78990
2017-07-12	4.35	4.50	4.25	4.30	84902
2017-07-13	4.30	4.35	4.15	4.20	128931
2017-07-14	4.20	4.40	4.20	4.30	80102
2017-07-17	4.25	4.45	4.25	4.40	119544
2017-07-18	4.40	4.85	4.35	4.80	184397
2017-07-19	4.85	5.25	4.80	5.15	181308
2017-07-20	5.20	5.20	5.00	5.15	133065
2017-07-21	5.25	5.25	5.00	5.05	114051
2017-07-24	5.05	5.20	5.05	5.15	119926
2017-07-25	5.15	5.25	5.10	5.20	94514
2017-07-26	5.20	5.25	5.15	5.20	105918
2017-07-27	5.20	5.28	5.20	5.20	69414
2017-07-28	5.20	5.30	5.15	5.25	99611
2017-07-31	5.25	5.28	5.03	5.07	109947
2017-08-01	5.10	5.30	5.05	5.25	130481
2017-08-02	5.30	5.30	5.00	5.05	169194
2017-08-03	5.00	5.08	4.50	4.60	108826
2017-08-04	4.55	4.55	4.23	4.35	258027
2017-08-07	4.30	4.65	4.25	4.60	128880
2017-08-08	4.60	5.75	4.55	4.95	826127
2017-08-09	4.95	5.15	4.80	4.95	224258
2017-08-10	4.95	4.95	4.30	4.35	166261
2017-08-11	4.25	4.45	4.25	4.35	99007
2017-08-14	4.45	4.45	3.95	4.00	181164
2017-08-15	4.05	4.05	3.85	3.90	263324
2017-08-16	3.95	4.05	3.85	4.00	169469
2017-08-17	4.05	4.20	3.99	4.15	116946
2017-08-18	4.05	4.20	4.00	4.05	133299
2017-08-21	4.00	4.10	3.95	4.05	61559
2017-08-22	4.10	4.10	3.90	4.00	108781
2017-08-23	3.95	4.15	3.90	4.10	188946
2017-08-24	4.10	4.15	4.00	4.10	25976
2017-08-25	4.05	4.15	4.00	4.05	61088
2017-08-28	4.10	4.10	3.98	4.05	47672
2017-08-29	4.00	4.05	3.90	4.05	267817
2017-08-30	4.00	4.05	3.90	3.95	89228
2017-08-31	3.95	4.00	3.85	3.85	152130
2017-09-01	3.95	4.15	3.73	4.05	241736
2017-09-05	4.10	4.25	4.00	4.05	266703
2017-09-06	4.05	4.05	3.90	4.00	123870
2017-09-07	4.05	4.16	4.00	4.05	89715
2017-09-08	4.00	4.05	3.95	3.95	171950
2017-09-11	4.10	4.10	4.00	4.10	85902
2017-09-12	4.10	4.15	4.00	4.10	79848
2017-09-13	4.10	4.15	3.93	4.05	223306
2017-09-14	4.10	4.10	3.95	4.05	141363
2017-09-15	4.10	4.10	4.00	4.00	329628
2017-09-18	3.90	4.05	3.85	4.00	325339
2017-09-19	4.00	4.05	3.88	4.00	129514
2017-09-20	3.95	4.05	3.90	4.05	101274
2017-09-21	4.00	4.13	3.95	4.00	120467
2017-09-22	3.95	4.05	3.95	4.05	36722
2017-09-25	4.00	4.10	4.00	4.10	74710
2017-09-26	4.10	4.15	4.10	4.10	59998
2017-09-27	4.15	4.50	4.05	4.50	152272
2017-09-28	4.40	4.80	4.38	4.75	170859
2017-09-29	4.70	4.75	4.55	4.65	72412
2017-10-02	4.65	4.65	4.40	4.50	217636
2017-10-03	4.60	4.90	4.50	4.85	167187
2017-10-04	4.90	5.00	4.80	4.95	111992
2017-10-05	4.95	4.95	4.78	4.73	176067
2017-10-06	4.80	4.95	4.70	4.80	251166
2017-10-09	4.80	4.90	4.80	4.90	57358
2017-10-10	4.90	4.95	4.45	4.50	459268
2017-10-11	4.55	4.55	4.30	4.45	550085
2017-10-12	4.45	4.70	4.40	4.65	131948
2017-10-13	4.65	4.75	4.30	4.30	188340
2017-10-16	4.30	4.50	4.30	4.40	387463
2017-10-17	4.45	4.60	4.35	4.50	360488
2017-10-18	4.55	4.58	4.30	4.30	148167
2017-10-19	4.30	4.30	4.20	4.25	70714
2017-10-20	4.30	4.30	4.10	4.17	162181
2017-10-23	4.15	4.20	4.03	4.05	155433
2017-10-24	4.05	4.10	3.95	4.00	121212
2017-10-25	4.00	4.10	3.95	4.00	101733
2017-10-26	4.05	4.10	3.95	4.00	136719
2017-10-27	4.00	4.18	3.95	4.10	464091
2017-10-30	4.05	4.10	3.95	4.00	358969
2017-10-31	4.00	4.05	3.75	3.73	337038
2017-11-01	3.75	3.85	3.60	3.80	144195
2017-11-02	3.80	3.85	3.65	3.80	71919
2017-11-03	3.80	3.80	3.70	3.80	40064
2017-11-06	3.80	3.95	3.75	3.80	73781
2017-11-07	3.80	4.10	3.80	3.95	164671
2017-11-08	3.75	4.00	3.75	3.85	148834
2017-11-09	3.85	4.10	3.85	4.05	132031
2017-11-10	4.05	4.10	3.85	3.85	81669
2017-11-13	3.85	4.05	3.81	4.05	132341
2017-11-14	4.05	4.05	3.95	4.00	132884
2017-11-15	4.00	4.10	3.90	3.95	329711
2017-11-16	3.95	4.10	3.93	4.00	59424
2017-11-17	3.95	4.25	3.95	4.20	83128
2017-11-20	4.20	4.25	4.15	4.25	46706
2017-11-21	4.25	4.40	4.15	4.40	160180
2017-11-22	4.40	4.40	4.10	4.25	193254
2017-11-24	4.25	4.25	4.10	4.20	33483
2017-11-27	4.20	4.40	4.15	4.30	105330
2017-11-28	4.30	4.45	4.25	4.45	87467
2017-11-29	4.45	4.65	4.35	4.60	117528
2017-11-30	4.65	4.83	4.50	4.70	214277
2017-12-01	4.70	4.70	4.28	4.35	144717
2017-12-04	4.45	4.65	4.30	4.40	259866
2017-12-05	4.40	4.40	4.25	4.40	92632
2017-12-06	4.40	4.50	4.30	4.40	122359
2017-12-07	4.40	4.50	4.30	4.40	160133
2017-12-08	4.40	4.45	4.30	4.35	82922
2017-12-11	4.30	4.50	4.15	4.15	126629
2017-12-12	4.15	4.25	4.00	4.10	229311
2017-12-13	4.10	4.40	4.10	4.30	481931
2017-12-14	4.30	4.30	4.00	4.10	354459
2017-12-15	4.10	4.25	4.00	4.20	495735
2017-12-18	4.20	4.30	4.00	4.20	468512
2017-12-19	4.15	4.18	3.90	4.05	510654
2017-12-20	4.05	4.38	4.00	4.25	166567
2017-12-21	4.25	4.90	4.20	4.85	990595
2017-12-22	4.85	4.85	4.55	4.55	236231
2017-12-26	4.55	4.75	4.55	4.75	79040
2017-12-27	4.70	4.75	4.63	4.65	197039
2017-12-28	4.65	4.75	4.60	4.70	51535
2017-12-29	4.75	4.75	4.58	4.60	109445
2018-01-02	4.60	4.80	4.60	4.75	219702
2018-01-03	4.75	4.90	4.70	4.85	101322
2018-01-04	4.85	4.85	4.65	4.75	71492
2018-01-05	4.75	4.85	4.65	4.75	97936
2018-01-08	4.70	4.85	4.65	4.65	22450
2018-01-09	4.65	4.95	4.63	4.85	263442
2018-01-10	4.80	4.83	4.70	4.75	57861
2018-01-11	4.75	4.85	4.70	4.80	162775
2018-01-12	4.80	4.95	4.80	4.90	71059
2018-01-16	4.90	5.10	4.75	4.80	76009
2018-01-17	4.80	4.80	4.55	4.60	361652
2018-01-18	4.60	4.60	4.50	4.55	121973
2018-01-19	4.50	5.10	4.50	4.90	165359
2018-01-22	4.85	5.03	4.85	4.95	40585
2018-01-23	4.90	4.98	4.85	4.90	51434
2018-01-24	4.95	4.99	4.80	4.72	28569
2018-01-25	4.75	4.80	4.60	4.75	66279
2018-01-26	4.75	5.15	4.70	5.05	125021
2018-01-29	5.05	5.10	4.80	4.90	41664
2018-01-30	4.90	4.95	4.70	4.75	54063
2018-01-31	4.75	4.95	4.70	4.85	56378
2018-02-01	4.80	4.95	4.70	4.80	62194
2018-02-02	4.80	4.85	4.68	4.70	59775
2018-02-05	4.65	4.75	4.50	4.60	88431
2018-02-06	4.50	4.75	4.50	4.70	111493
2018-02-07	4.65	4.75	4.60	4.60	38160
2018-02-08	4.60	4.73	4.55	4.60	61944
2018-02-09	4.45	4.90	4.45	4.80	70050
2018-02-12	4.75	4.80	4.60	4.65	64195
2018-02-13	4.60	4.75	4.60	4.65	64176
2018-02-14	4.60	4.85	4.60	4.75	51206
2018-02-15	4.75	5.15	4.70	5.10	54727
2018-02-16	5.00	5.20	4.90	5.00	50957
2018-02-20	4.95	5.05	4.85	4.90	29159
2018-02-21	4.90	5.05	4.80	4.80	56872
2018-02-22	4.80	5.00	4.80	5.00	25298
2018-02-23	5.05	5.15	5.00	5.10	51105
2018-02-26	5.10	5.35	5.10	5.30	66430
2018-02-27	5.25	5.30	5.05	5.10	31176
2018-02-28	5.10	5.25	4.80	4.80	51785
2018-03-01	4.80	5.10	4.80	4.95	68424
2018-03-02	4.90	5.10	4.85	5.00	96265
2018-03-05	4.95	5.20	4.95	5.05	464957
2018-03-06	5.10	5.20	4.90	4.95	330738
2018-03-07	4.90	5.05	4.90	4.95	180220
2018-03-08	4.90	4.95	4.80	4.90	46042
2018-03-09	4.90	5.10	4.85	5.05	81907
2018-03-12	5.10	5.10	4.95	5.00	134099
2018-03-13	5.00	5.05	4.90	5.00	117259
2018-03-14	5.00	5.05	4.90	4.90	4830613
2018-03-15	5.00	5.05	4.90	4.90	110748
2018-03-16	4.90	5.00	4.85	4.90	312932
2018-03-19	4.90	5.05	4.85	4.90	123909
2018-03-20	4.90	5.00	4.80	4.85	999115
2018-03-21	4.85	4.95	4.80	4.90	72473
2018-03-22	4.80	5.10	4.80	4.90	155988
2018-03-23	4.90	4.95	4.65	4.70	171043
2018-03-26	4.80	5.05	4.70	5.00	101808
2018-03-27	5.00	5.05	4.85	4.95	99160
2018-03-28	5.00	5.00	4.85	4.90	102129
2018-03-29	4.95	4.95	4.80	4.90	138439
2018-04-02	4.85	4.85	4.70	4.75	93239
2018-04-03	4.75	4.85	4.70	4.75	143369
2018-04-04	4.75	4.90	4.75	4.90	85187
2018-04-05	4.90	5.05	4.90	4.95	322243
2018-04-06	4.95	4.95	4.85	4.95	77994
2018-04-09	4.95	4.95	4.75	4.85	91633
2018-04-10	4.90	4.95	4.75	4.95	94466
2018-04-11	4.95	5.00	4.90	4.95	65969
2018-04-12	4.95	4.95	4.85	4.95	66220
2018-04-13	4.95	4.95	4.90	4.95	42016
2018-04-16	4.95	5.00	4.90	4.95	84912
2018-04-17	4.95	5.00	4.90	4.95	91379
2018-04-18	5.00	5.00	4.90	4.95	93653
2018-04-19	4.95	4.95	4.85	4.95	31271
2018-04-20	4.90	4.95	4.85	4.95	34438
2018-04-23	4.95	4.95	4.90	4.95	55000
2018-04-24	4.95	4.95	4.80	4.95	36947
2018-04-25	5.00	5.00	4.90	4.95	30197
2018-04-26	4.95	5.00	4.85	4.95	51288
2018-04-27	4.90	4.90	4.80	4.85	21059
2018-04-30	4.90	4.95	4.75	4.80	39220
2018-05-01	4.55	4.60	4.35	4.40	243546
2018-05-02	4.35	4.90	4.30	4.80	399406
2018-05-03	4.75	4.80	4.60	4.75	47749
2018-05-04	4.70	4.80	4.65	4.75	46851
2018-05-07	4.80	4.80	4.65	4.70	39872
2018-05-08	4.70	4.70	4.45	4.45	68141
2018-05-09	4.50	4.50	4.25	4.48	146194
2018-05-10	4.45	4.70	4.45	4.65	30548
2018-05-11	4.60	4.70	4.60	4.70	29025
2018-05-14	4.55	4.70	4.55	4.70	44113
2018-05-15	4.70	4.75	4.65	4.70	35520
2018-05-16	4.70	4.70	4.60	4.65	51972
2018-05-17	4.65	4.65	4.60	4.65	21715
2018-05-18	4.75	4.75	4.55	4.60	101749
2018-05-21	4.60	4.65	4.55	4.65	30085
2018-05-22	4.45	4.55	4.25	4.50	162751
2018-05-23	4.45	4.58	4.35	4.45	115090
2018-05-24	4.40	4.55	4.30	4.30	213686
2018-05-25	4.30	4.35	4.29	4.30	58979
2018-05-29	4.30	4.45	4.25	4.40	81678
2018-05-30	4.40	4.55	4.25	4.35	77275
2018-05-31	4.40	4.40	4.30	4.35	179733
2018-06-01	4.40	4.50	4.28	4.30	302324
2018-06-04	4.30	4.60	4.30	4.50	62547
2018-06-05	4.45	4.60	4.40	4.45	160679
2018-06-06	4.50	4.60	4.40	4.45	76458
2018-06-07	4.45	4.55	4.40	4.45	42635
2018-06-08	4.50	4.80	4.49	4.60	131272
2018-06-11	4.60	4.70	4.60	4.65	58460
2018-06-12	4.65	4.70	4.60	4.60	38254
2018-06-13	4.60	4.70	4.55	4.65	60083
2018-06-14	4.70	4.78	4.55	4.70	83246
2018-06-15	4.70	4.75	4.65	4.70	137251
2018-06-18	4.65	4.70	4.60	4.70	58799
2018-06-19	4.70	4.70	4.60	4.65	117510
2018-06-20	4.65	4.68	4.60	4.65	130383
2018-06-21	4.65	4.65	4.60	4.65	192168
2018-06-22	4.65	4.70	4.55	4.65	732457
2018-06-25	4.65	4.65	4.60	4.65	49242
2018-06-26	4.65	4.65	4.60	4.65	70994
2018-06-27	4.60	4.65	4.55	4.65	31930
2018-06-28	4.65	4.65	4.50	4.55	420322
2018-06-29	4.55	4.55	4.23	4.30	576843
2018-07-02	4.30	4.50	4.30	4.45	218046
2018-07-03	4.50	4.50	4.40	4.45	25197
2018-07-05	4.50	4.50	4.40	4.45	32852
2018-07-06	4.45	4.55	4.40	4.50	54174
2018-07-09	4.50	4.50	4.35	4.45	91451
2018-07-10	4.50	4.50	4.40	4.45	43717
2018-07-11	4.40	4.40	4.35	4.40	17305
2018-07-12	4.40	4.45	4.35	4.40	39124
2018-07-13	4.45	4.50	4.40	4.40	29011
2018-07-16	4.40	4.45	4.35	4.40	26409
2018-07-17	4.40	4.50	4.40	4.45	28583
2018-07-18	4.45	4.45	4.40	4.40	13154
2018-07-19	4.40	4.40	4.30	4.35	119600
2018-07-20	4.35	4.40	4.35	4.40	62743
2018-07-23	4.40	4.40	4.30	4.40	39043
2018-07-24	4.40	4.45	4.35	4.40	30155
2018-07-25	4.40	4.50	4.35	4.35	160395
2018-07-26	4.40	4.45	4.35	4.45	11982
2018-07-27	4.45	4.45	4.35	4.35	17611
2018-07-30	4.30	4.40	4.30	4.30	27159
2018-07-31	4.30	4.60	4.30	4.45	75253
2018-08-01	4.40	4.55	4.40	4.45	564672
2018-08-02	4.45	4.50	4.40	4.45	25988
2018-08-03	4.40	4.75	4.40	4.55	108186
2018-08-06	4.60	4.65	4.40	4.40	103642
2018-08-07	4.45	4.58	4.45	4.50	266199
2018-08-08	4.55	4.55	4.45	4.45	93960
2018-08-09	4.45	4.50	4.45	4.50	11278
2018-08-10	4.45	4.60	4.40	4.45	155283
2018-08-13	4.55	4.55	4.40	4.40	42041
2018-08-14	4.45	4.50	4.40	4.45	73859
2018-08-15	4.40	4.45	4.35	4.35	15888
2018-08-16	4.40	4.50	4.38	4.50	126527
2018-08-17	4.45	4.70	4.45	4.65	110136
2018-08-20	4.70	4.75	4.65	4.70	80546
2018-08-21	4.70	4.75	4.63	4.65	167790
2018-08-22	4.65	4.80	4.65	4.70	210490
2018-08-23	4.65	4.70	4.60	4.65	92025
2018-08-24	4.70	4.90	4.65	4.70	167473
2018-08-27	4.70	4.80	4.60	4.60	137418
2018-08-28	4.60	4.65	4.45	4.50	139485
2018-08-29	4.55	4.60	4.45	4.55	124717
2018-08-30	4.55	4.65	4.50	4.55	110809
2018-08-31	4.50	4.65	4.50	4.55	95099
2018-09-04	4.55	4.58	4.50	4.55	78858
2018-09-05	4.55	4.55	4.35	4.45	228136
2018-09-06	4.45	4.60	4.45	4.50	79536
2018-09-07	4.50	4.50	4.45	4.45	60198
2018-09-10	4.45	4.93	4.45	4.90	167762
2018-09-11	4.95	5.40	4.95	5.30	203703
2018-09-12	5.35	5.45	5.15	5.35	269866
2018-09-13	5.35	5.50	5.30	5.35	96879
2018-09-14	5.35	5.50	5.25	5.35	117525
2018-09-17	5.35	5.45	5.35	5.40	83405
2018-09-18	5.40	5.55	5.30	5.45	109877
2018-09-19	5.45	5.55	5.45	5.55	92889
2018-09-20	5.60	5.65	5.40	5.50	139538
2018-09-21	5.45	5.85	5.39	5.85	387528
2018-09-24	5.80	5.90	5.70	5.80	122539
2018-09-25	5.80	6.05	5.80	5.95	196238
2018-09-26	5.95	6.05	5.60	5.75	512232
2018-09-27	5.70	5.90	5.69	5.80	104803
2018-09-28	5.85	6.00	5.80	5.95	131081
2018-10-01	5.95	6.22	5.95	6.08	191233
2018-10-02	6.08	6.36	6.08	6.16	153277
2018-10-03	6.20	6.31	6.03	6.15	264419
2018-10-04	6.13	6.21	5.92	6.16	149546
2018-10-05	6.18	6.23	6.11	6.19	101121
2018-10-08	6.23	6.38	6.18	6.25	200524
2018-10-09	6.23	6.32	6.20	6.24	134083
2018-10-10	6.25	6.33	6.00	6.02	94463
2018-10-11	5.98	6.10	5.82	5.90	100677
2018-10-12	6.00	6.06	5.77	5.85	76465
2018-10-15	5.76	6.00	5.76	5.91	66991
2018-10-16	5.91	6.10	5.86	6.09	84518
2018-10-17	6.12	6.22	6.02	6.16	143494
2018-10-18	6.16	6.23	6.06	6.15	147007
2018-10-19	6.05	6.22	6.05	6.17	85513
2018-10-22	6.21	6.25	6.12	6.14	80871
2018-10-23	6.05	6.08	5.87	5.92	75998
2018-10-24	5.91	5.98	5.53	5.68	333697
2018-10-25	5.72	5.96	5.70	5.81	67954
2018-10-26	5.77	5.80	5.59	5.71	75021
2018-10-29	5.80	5.84	5.60	5.61	80806
2018-10-30	5.59	5.82	5.55	5.80	58009
2018-10-31	5.89	5.90	5.77	5.82	84283
2018-11-01	5.86	5.90	5.82	5.88	113649
2018-11-02	5.89	5.96	5.79	5.86	68138
2018-11-05	5.88	5.98	5.69	5.73	33865
2018-11-06	5.73	5.79	5.61	5.71	60184
2018-11-07	5.75	6.00	5.64	5.97	81760
2018-11-08	6.05	6.25	5.98	6.20	509003
2018-11-09	6.18	6.20	5.53	5.81	64628
2018-11-12	5.81	5.81	5.32	5.71	45323
2018-11-13	5.73	5.74	5.49	5.60	58734
2018-11-14	5.66	5.66	5.28	5.29	58242
2018-11-15	5.27	5.82	5.17	5.28	175079
2018-11-16	5.24	5.37	5.14	5.29	101431
2018-11-19	5.26	5.39	5.10	5.13	45711
2018-11-20	5.08	5.11	4.97	5.03	55197
2018-11-21	5.20	5.24	5.12	5.16	25968
2018-11-23	5.10	5.28	4.99	5.23	22056
2018-11-26	5.27	5.29	5.17	5.23	40057
2018-11-27	5.18	5.24	5.10	5.12	38295
2018-11-28	5.12	5.40	5.09	5.32	60370
2018-11-29	5.27	5.35	5.00	5.12	76000
2018-11-30	5.05	5.19	5.05	5.11	138649
2018-12-03	5.15	5.28	5.10	5.15	106921
2018-12-04	5.15	5.34	4.92	4.94	102177
2018-12-06	4.88	5.27	4.71	5.19	190235
2018-12-07	5.17	5.55	5.16	5.43	125064
2018-12-10	5.48	5.74	5.44	5.56	129274
2018-12-11	5.67	5.84	5.61	5.74	323454
2018-12-12	5.84	5.92	5.75	5.85	273110
2018-12-13	5.89	5.90	5.78	5.84	102868
2018-12-14	5.83	5.93	5.77	5.79	73226
2018-12-17	5.82	5.84	5.60	5.61	298273
2018-12-18	5.71	5.77	5.61	5.65	161252
2018-12-19	5.61	5.74	5.32	5.41	159264
2018-12-20	5.44	5.45	5.18	5.25	204135
2018-12-21	5.25	5.40	5.15	5.15	508163
2018-12-24	5.15	5.25	5.05	5.11	59494
2018-12-26	5.17	5.21	4.99	5.12	94982
2018-12-27	5.03	5.20	4.94	5.05	167360
2018-12-28	5.15	5.32	5.15	5.18	93506
2018-12-31	5.22	5.29	5.01	5.19	109644
2019-01-02	5.14	5.40	5.14	5.29	69210
2019-01-03	5.28	5.38	5.17	5.27	74536
2019-01-04	5.35	5.52	5.18	5.47	107621
2019-01-07	5.46	5.72	5.42	5.55	101359
2019-01-08	5.62	5.77	5.62	5.65	228932
2019-01-09	5.73	5.73	5.56	5.57	106827
2019-01-10	5.55	5.63	5.50	5.57	82034
2019-01-11	5.51	5.56	5.40	5.41	61780
2019-01-14	5.49	5.51	5.29	5.45	109623
2019-01-15	5.39	5.58	5.36	5.52	50330
2019-01-16	5.58	5.60	5.34	5.50	56005
2019-01-17	5.46	5.62	5.41	5.43	45772
2019-01-18	5.44	5.55	5.33	5.35	52465
2019-01-22	5.34	5.54	5.16	5.17	80983
2019-01-23	5.18	5.50	5.09	5.22	83694
2019-01-24	5.26	5.40	5.19	5.29	48082
2019-01-25	5.34	5.50	5.21	5.48	82587
2019-01-28	5.42	5.50	5.35	5.40	59172
2019-01-29	5.40	5.46	5.33	5.38	40673
2019-01-30	5.42	5.47	5.36	5.40	65045
2019-01-31	5.41	5.59	5.41	5.57	71578
2019-02-01	5.57	5.63	5.44	5.46	50546
2019-02-04	5.26	5.57	5.26	5.39	77254
2019-02-05	5.39	5.59	5.37	5.41	49227
2019-02-06	5.36	5.54	5.32	5.35	53102
2019-02-07	5.35	5.52	5.23	5.30	100879
2019-02-08	5.28	5.43	5.28	5.31	36171
2019-02-11	5.46	5.46	5.24	5.30	37656
2019-02-12	5.32	5.39	5.14	5.20	57166
2019-02-13	5.22	5.23	5.12	5.18	27833
2019-02-14	5.18	5.25	4.85	4.92	108255
2019-02-15	4.96	5.25	4.96	5.22	92467
2019-02-19	5.20	5.37	5.17	5.21	93335
2019-02-20	5.14	5.39	5.14	5.31	46260
2019-02-21	5.30	5.63	5.13	5.58	136087
2019-02-22	5.59	5.74	5.51	5.61	84739
2019-02-25	5.66	5.72	5.60	5.63	50440
2019-02-26	5.63	5.73	5.52	5.57	35865
2019-02-27	5.54	5.69	5.41	5.46	25404
2019-02-28	5.45	5.63	5.45	5.48	55223
2019-03-01	5.50	5.57	4.93	5.00	188059
2019-03-04	5.14	5.60	5.09	5.50	126396
2019-03-05	5.48	5.58	5.30	5.47	64570
2019-03-06	5.55	5.55	5.00	5.02	158522
2019-03-07	5.03	5.22	5.00	5.13	68357
2019-03-08	5.12	5.17	5.02	5.09	41783
2019-03-11	5.25	5.39	5.15	5.38	59196
2019-03-12	5.43	5.56	5.38	5.51	72073
2019-03-13	5.52	5.58	5.44	5.53	69804
2019-03-14	5.52	5.60	5.33	5.41	55032
2019-03-15	5.41	5.63	5.26	5.27	252153
2019-03-18	5.27	5.63	5.27	5.56	78795
2019-03-19	5.58	5.63	5.44	5.49	81528
2019-03-20	5.50	5.67	5.46	5.60	67616
2019-03-21	5.53	5.70	5.47	5.52	72208
2019-03-22	5.50	5.60	5.18	5.20	75664
2019-03-25	5.18	5.36	5.18	5.28	63653
2019-03-26	5.28	5.35	5.08	5.34	29479
2019-03-27	5.30	5.31	5.02	5.12	58640
2019-03-28	5.15	5.23	4.99	5.04	258264
2019-03-29	5.10	5.47	4.97	5.35	571091
2019-04-01	5.41	5.49	5.24	5.33	84521
2019-04-02	5.31	5.50	5.31	5.47	72804
2019-04-03	5.51	5.75	5.51	5.58	59515
2019-04-04	5.66	5.72	5.54	5.59	75563
2019-04-05	5.62	5.76	5.59	5.65	59910
2019-04-08	5.64	5.67	5.47	5.49	135866
2019-04-09	5.58	5.58	5.40	5.40	32197
2019-04-10	5.41	5.49	5.37	5.42	35366
2019-04-11	5.45	5.49	5.41	5.45	25712
2019-04-12	5.52	5.52	5.33	5.37	39043
2019-04-15	5.38	5.47	5.30	5.44	60053
2019-04-16	5.51	5.59	5.34	5.34	29662
2019-04-17	5.33	5.51	5.26	5.47	57708
2019-04-18	5.43	5.46	5.21	5.23	31848
2019-04-22	5.20	5.21	5.09	5.14	62744
2019-04-23	5.12	5.35	5.12	5.32	67477
2019-04-24	5.24	5.34	5.18	5.19	43347
2019-04-25	5.15	5.17	4.97	4.99	64052
2019-04-26	4.99	5.20	4.99	5.09	41814
2019-04-29	5.15	5.18	4.90	4.97	66575
2019-04-30	4.99	5.03	4.85	4.89	145291
2019-05-01	4.93	4.95	4.75	4.78	115310
2019-05-02	4.82	4.82	4.39	4.45	434751
2019-05-03	4.53	4.86	4.50	4.75	857614
2019-05-06	4.69	5.12	4.51	4.94	784472
2019-05-07	4.85	4.97	4.53	4.66	3170369
2019-05-08	4.68	4.93	4.67	4.90	670920
2019-05-09	4.86	5.12	4.79	4.98	1432701
2019-05-10	4.98	5.04	4.86	5.04	579531
2019-05-13	4.99	5.08	4.83	4.95	518123
2019-05-14	5.02	5.15	4.94	5.05	2332951
2019-05-15	5.01	5.35	5.01	5.20	1119723
2019-05-16	5.32	5.40	5.01	5.14	4057926
2019-05-17	5.13	5.22	5.01	5.14	1196666
2019-05-20	5.11	5.25	5.00	5.12	1391332
2019-05-21	5.14	5.43	5.10	5.29	1108667
2019-05-22	5.24	5.42	5.17	5.22	684825
2019-05-23	5.22	5.23	5.11	5.18	686045
2019-05-24	5.20	5.25	5.15	5.21	529752
2019-05-28	5.28	5.47	5.20	5.25	1470953
2019-05-29	5.15	5.28	5.15	5.23	3162275
2019-05-30	5.20	5.31	5.16	5.18	531664
2019-05-31	5.09	5.19	5.00	5.08	918295
2019-06-03	5.06	5.13	4.85	4.87	687558
2019-06-04	4.92	4.99	4.72	4.84	869220
2019-06-05	4.86	4.90	4.77	4.85	640948
2019-06-06	4.80	4.89	4.75	4.85	2711063
2019-06-07	4.85	5.06	4.81	4.99	1239811
2019-06-10	5.03	5.32	5.03	5.21	2428645
2019-06-11	5.24	5.29	5.11	5.23	735473
2019-06-12	5.21	5.40	5.21	5.29	1514164
2019-06-13	5.29	5.35	5.21	5.25	1512969
2019-06-14	5.24	5.35	5.20	5.22	1034739
2019-06-17	5.22	5.29	5.01	5.06	854964
2019-06-18	5.05	5.10	4.86	4.96	973715
2019-06-19	4.95	5.16	4.91	5.02	3290955
2019-06-20	5.04	5.15	4.92	4.99	3706518
2019-06-21	4.97	5.04	4.91	4.97	3293872
2019-06-24	4.95	5.04	4.88	4.97	3060973
2019-06-25	4.96	5.03	4.53	4.66	4506388
2019-06-26	4.65	4.82	4.64	4.65	1210524
2019-06-27	4.64	4.69	4.57	4.64	1081038
2019-06-28	4.62	4.73	4.56	4.72	1563304
2019-07-01	4.76	4.76	4.61	4.69	804557
2019-07-02	4.69	4.74	4.61	4.71	461525
2019-07-03	4.69	4.75	4.65	4.71	198632
2019-07-05	4.68	4.68	4.57	4.65	298232
2019-07-08	4.63	4.67	4.49	4.53	663887
2019-07-09	4.49	4.66	4.48	4.64	404342
2019-07-10	4.64	4.70	4.58	4.66	236766
2019-07-11	4.69	4.74	4.42	4.64	991821
2019-07-12	4.60	4.62	4.40	4.46	573546
2019-07-15	4.45	4.45	4.33	4.40	572604
2019-07-16	4.39	4.44	4.30	4.40	407317
2019-07-17	4.39	4.42	4.29	4.30	386408
2019-07-18	4.27	4.27	4.09	4.24	1102192
2019-07-19	4.26	4.28	4.14	4.24	405685
2019-07-22	4.25	4.27	4.14	4.19	625171
2019-07-23	3.66	3.88	3.41	3.65	3274006
2019-07-24	3.58	3.61	3.41	3.54	2298679
2019-07-25	3.57	3.73	3.35	3.50	3462432
2019-07-26	3.30	3.40	3.25	3.34	41560480
2019-07-29	3.33	3.40	3.30	3.40	7637926
2019-07-30	3.37	3.40	3.24	3.25	6573656
2019-07-31	3.25	3.31	2.96	3.03	12288484
2019-08-01	3.09	3.10	2.79	2.92	10681070
2019-08-02	2.91	2.91	2.63	2.71	4026764
2019-08-05	2.68	2.71	2.42	2.50	6689494
2019-08-06	2.52	2.63	2.39	2.49	6536118
2019-08-07	2.50	2.50	2.24	2.27	5806290
2019-08-08	2.27	2.34	2.14	2.31	3636992
2019-08-09	2.31	2.40	2.06	2.38	5515794
2019-08-12	2.36	2.36	2.18	2.24	2037080
2019-08-13	2.26	2.45	2.17	2.37	6826305
2019-08-14	2.29	2.45	2.29	2.41	9961489
2019-08-15	2.42	2.45	2.22	2.26	6259308
2019-08-16	2.29	2.35	2.21	2.24	7883302
2019-08-19	2.39	2.55	2.38	2.48	7797606
2019-08-20	2.51	2.75	2.50	2.60	7239726
2019-08-21	2.62	2.73	2.55	2.60	4257284
2019-08-22	2.61	2.73	2.58	2.64	5944500
2019-08-23	2.61	2.66	2.50	2.52	17083158
2019-08-26	2.59	2.65	2.54	2.63	3736295
2019-08-27	2.62	2.66	2.50	2.56	8149618
2019-08-28	2.56	2.64	2.52	2.63	1572791
2019-08-29	2.65	2.68	2.60	2.67	1538214
2019-08-30	2.68	2.68	2.55	2.60	2219280
2019-09-03	2.58	2.64	2.51	2.55	4100653
2019-09-04	2.66	2.72	2.58	2.69	5778493
2019-09-05	2.71	2.75	2.64	2.71	2026662
2019-09-06	2.71	2.73	2.59	2.62	2369172
2019-09-09	2.63	2.66	2.58	2.60	1070017
2019-09-10	2.58	2.78	2.56	2.76	5330369
2019-09-11	2.76	2.82	2.72	2.77	1702281
2019-09-12	2.77	2.86	2.69	2.79	4459897
2019-09-13	2.77	2.83	2.72	2.76	3905734
2019-09-16	2.76	2.90	2.71	2.86	3583209
2019-09-17	2.87	2.92	2.80	2.85	1738661
2019-09-18	2.84	2.93	2.75	2.79	3165671
2019-09-19	2.86	2.96	2.82	2.87	4163926
2019-09-20	2.89	2.93	2.78	2.82	4788140
2019-09-23	2.79	2.90	2.77	2.82	2425379
2019-09-24	2.86	2.89	2.73	2.74	3382647
2019-09-25	2.74	2.81	2.67	2.76	2398636
2019-09-26	2.76	2.77	2.62	2.67	1907554
2019-09-27	2.66	2.71	2.54	2.58	1897562
2019-09-30	2.56	2.62	2.52	2.52	2424707
2019-10-01	2.54	2.57	2.46	2.48	1835767
2019-10-02	2.45	2.48	2.37	2.40	3153030
2019-10-03	2.40	2.46	2.30	2.44	2682388
2019-10-04	2.45	2.51	2.44	2.50	702671
2019-10-07	2.50	2.55	2.45	2.48	834573
2019-10-08	2.44	2.49	2.38	2.41	898640
2019-10-09	2.44	2.44	2.33	2.41	747525
2019-10-10	2.41	2.48	2.40	2.45	851948
2019-10-11	2.51	2.54	2.43	2.46	1253177
2019-10-14	2.47	2.47	2.38	2.40	1023031
2019-10-15	2.41	2.43	2.36	2.40	1368984
2019-10-16	2.40	2.44	2.35	2.36	994850
2019-10-17	2.37	2.44	2.34	2.40	1264878
2019-10-18	2.40	2.42	2.31	2.32	1197985
2019-10-21	2.34	2.42	2.33	2.34	2610597
2019-10-22	2.35	2.51	2.35	2.48	2896327
2019-10-23	2.46	2.58	2.45	2.56	1714037
2019-10-24	2.55	2.58	2.49	2.56	2100844
2019-10-25	2.53	2.59	2.40	2.51	946289
2019-10-28	2.50	2.55	2.46	2.50	1233790
2019-10-29	2.47	2.48	2.37	2.37	1440551
2019-10-30	2.36	2.40	2.27	2.38	1388079
2019-10-31	2.37	2.38	2.30	2.33	1208186
2019-11-01	2.34	2.55	2.33	2.54	1009244
2019-11-04	2.59	2.84	2.54	2.78	4566533
2019-11-05	2.71	2.84	2.56	2.65	3621172
2019-11-06	2.50	2.71	2.37	2.59	738385
2019-11-07	2.54	2.76	2.48	2.67	1518928
2019-11-08	2.67	2.75	2.65	2.68	666642
2019-11-11	2.61	2.70	2.60	2.67	920740
2019-11-12	2.67	2.71	2.55	2.56	796954
2019-11-13	2.53	2.61	2.51	2.55	667142
2019-11-14	2.53	2.62	2.53	2.55	1254483
2019-11-15	2.59	2.62	2.53	2.54	1896563
2019-11-18	2.51	2.56	2.40	2.45	1750614
2019-11-19	2.50	2.50	2.25	2.29	3888965
2019-11-20	2.29	2.48	2.25	2.28	3354105
2019-11-21	2.30	2.35	2.26	2.27	1932597
2019-11-22	2.30	2.37	2.25	2.36	1772375
2019-11-25	2.36	2.44	2.35	2.43	1015283
2019-11-26	2.43	2.58	2.41	2.49	5555363
2019-11-27	2.50	2.56	2.49	2.52	1886729
2019-11-29	2.52	2.61	2.48	2.48	1225949
2019-12-02	2.50	2.66	2.48	2.61	5138165
2019-12-03	2.50	2.61	2.46	2.60	3004488
2019-12-04	2.61	2.62	2.52	2.58	2223723
2019-12-05	2.58	2.60	2.56	2.60	2345043
2019-12-06	2.52	2.66	2.52	2.60	4320275
2019-12-09	2.58	2.67	2.54	2.55	2400914
2019-12-10	2.54	2.57	2.47	2.50	2909406
2019-12-11	2.49	2.56	2.47	2.50	2307346
2019-12-12	2.49	2.57	2.46	2.52	1422552
2019-12-13	2.52	2.61	2.49	2.60	2944462
2019-12-16	2.60	2.70	2.51	2.52	2869111
2019-12-17	2.53	2.56	2.52	2.54	1881376
2019-12-18	2.53	2.62	2.53	2.60	2446540
2019-12-19	2.61	2.69	2.60	2.65	3613080
2019-12-20	2.65	2.68	2.61	2.67	3455705
2019-12-23	2.67	2.85	2.67	2.77	3699438
2019-12-24	2.77	2.86	2.76	2.85	1071527
2019-12-26	2.85	2.90	2.83	2.88	1072985
2019-12-27	2.88	2.89	2.81	2.85	1741706
2019-12-30	2.85	2.91	2.84	2.86	1785590
2019-12-31	2.84	2.89	2.81	2.86	2152724
2020-01-02	2.89	3.02	2.87	2.94	3461301
2020-01-03	2.92	2.98	2.87	2.89	1544933
2020-01-06	2.88	2.92	2.81	2.85	2607558
2020-01-07	2.84	2.86	2.76	2.79	1175463
2020-01-08	2.77	2.80	2.70	2.77	2051460
2020-01-09	2.77	2.86	2.75	2.82	1202987
2020-01-10	2.83	2.87	2.80	2.84	2172858
2020-01-13	2.86	3.02	2.84	2.90	2769616
2020-01-14	2.92	2.92	2.83	2.87	1032352
2020-01-15	2.88	3.00	2.86	2.96	1701100
2020-01-16	2.93	3.03	2.93	3.01	1150306
2020-01-17	3.03	3.10	2.99	3.04	679981
2020-01-21	3.02	3.10	3.00	3.03	1232971
2020-01-22	3.05	3.10	2.94	3.05	2237191
2020-01-23	3.02	3.09	2.96	3.00	1022902
2020-01-24	3.01	3.02	2.88	2.91	1013141
2020-01-27	2.80	2.89	2.76	2.86	1337969
2020-01-28	2.88	2.91	2.85	2.86	678625
2020-01-29	2.87	2.90	2.84	2.86	613423
2020-01-30	2.80	2.84	2.75	2.81	1107834
2020-01-31	2.80	2.80	2.68	2.73	1372682
2020-02-03	2.68	2.80	2.68	2.78	735808
2020-02-04	2.82	2.87	2.74	2.77	1021870
2020-02-05	2.81	2.82	2.77	2.80	979013
2020-02-06	2.85	2.85	2.74	2.74	986285
2020-02-07	2.72	2.73	2.58	2.67	1271209
2020-02-10	2.66	2.67	2.58	2.59	541884
2020-02-11	2.61	2.69	2.58	2.67	584239
2020-02-12	2.71	2.75	2.65	2.70	702459
2020-02-13	2.70	2.76	2.69	2.70	459067
2020-02-14	2.71	2.76	2.67	2.73	722294
2020-02-18	2.72	2.76	2.66	2.66	657572
2020-02-19	2.69	2.73	2.65	2.66	795616
2020-02-20	2.65	2.69	2.59	2.60	1558160
2020-02-21	2.60	2.63	2.54	2.59	1078692
2020-02-24	2.52	2.54	2.47	2.52	837062
2020-02-25	2.53	2.54	2.34	2.35	1736920
2020-02-26	2.36	2.36	2.00	2.04	4249477
2020-02-27	2.29	2.29	1.97	2.14	1937345
2020-02-28	2.02	2.15	1.92	2.07	2141782
2020-03-02	2.12	2.12	1.87	1.98	3315641
2020-03-03	2.00	2.13	1.94	1.96	4444117
2020-03-04	1.95	2.08	1.90	2.05	2991785
2020-03-05	2.00	2.04	1.70	1.74	3813244
2020-03-06	1.71	1.76	1.49	1.50	6530692
2020-03-09	1.46	1.59	1.39	1.47	4929500
2020-03-10	1.49	1.58	1.35	1.39	4905762
2020-03-11	1.40	1.43	1.20	1.22	4567219
2020-03-12	1.14	1.16	0.99	0.99	3399233
2020-03-13	1.00	1.11	0.90	1.05	4829740
2020-03-16	1.04	1.04	0.80	0.82	1805587
2020-03-17	0.87	0.87	0.69	0.70	2027497
2020-03-18	0.65	0.65	0.46	0.50	1675646
2020-03-19	0.51	0.61	0.45	0.54	10931042
2020-03-20	0.55	0.62	0.54	0.60	6056309
2020-03-23	0.57	0.60	0.36	0.43	5022062
2020-03-24	0.45	0.51	0.43	0.45	4365539
2020-03-25	0.46	0.52	0.38	0.48	16423973
2020-03-26	0.63	0.81	0.54	0.70	17133201
2020-03-27	0.70	0.70	0.55	0.55	6912536
2020-03-30	0.60	0.60	0.51	0.54	2872633
2020-03-31	0.68	0.69	0.57	0.64	7319573
2020-04-01	0.58	0.61	0.55	0.60	2307865
2020-04-02	0.64	0.64	0.58	0.62	1887341
2020-04-03	0.62	0.62	0.47	0.47	4796726
2020-04-06	0.61	0.61	0.48	0.59	5807749
2020-04-07	0.64	0.64	0.56	0.58	3457503
2020-04-08	0.60	0.66	0.58	0.64	3669225
2020-04-09	0.66	0.76	0.64	0.73	4734151
2020-04-13	0.73	0.75	0.66	0.70	2107370
2020-04-14	0.70	0.78	0.70	0.76	1819248
2020-04-15	0.75	0.76	0.69	0.75	1143524
2020-04-16	0.75	0.77	0.71	0.73	3747977
2020-04-17	0.76	0.80	0.73	0.77	3677929
2020-04-20	0.77	0.78	0.70	0.72	2259726
2020-04-21	0.73	0.75	0.69	0.73	1959862
2020-04-22	0.74	0.92	0.71	0.91	2436719
2020-04-23	0.99	1.28	0.84	0.89	8428355
2020-04-24	0.95	0.95	0.78	0.78	3246862
2020-04-27	0.80	0.92	0.80	0.88	2535650
2020-04-28	0.99	1.00	0.91	0.93	3737444
2020-04-29	0.98	1.05	0.93	0.96	4118488
2020-04-30	0.96	1.01	0.88	0.96	5135962
2020-05-01	0.89	0.95	0.86	0.89	1740103
2020-05-04	0.89	0.91	0.76	0.77	3968698
2020-05-05	0.83	0.90	0.78	0.81	2389017
2020-05-06	0.79	0.81	0.73	0.76	2359615
2020-05-07	0.74	0.86	0.74	0.86	1914078
2020-05-08	0.82	0.87	0.81	0.85	2254490
2020-05-11	0.86	0.96	0.85	0.89	3446858
2020-05-12	0.92	0.93	0.86	0.92	3549523
2020-05-13	0.94	0.94	0.84	0.87	4067214
2020-05-14	0.84	0.94	0.81	0.86	2433121
2020-05-15	0.88	0.93	0.85	0.88	1130703
2020-05-18	0.95	0.98	0.89	0.94	1791194
2020-05-19	0.94	0.97	0.87	0.91	2396291
2020-05-20	0.94	0.99	0.89	0.92	4169108
2020-05-21	0.92	0.95	0.90	0.93	1799511
2020-05-22	0.94	1.03	0.90	1.03	2190717
2020-05-26	1.09	1.10	0.98	1.00	3506027
2020-05-27	1.00	1.10	1.00	1.06	2388057
2020-05-28	1.08	1.12	1.01	1.02	3385023
2020-05-29	1.05	1.05	0.90	0.97	3079285
2020-06-01	1.03	1.04	0.99	0.99	1592147
2020-06-02	1.00	1.02	0.98	0.98	2417473
2020-06-03	0.99	1.02	0.98	0.99	3249806
2020-06-04	0.99	1.05	0.95	0.95	5768632
2020-06-05	1.01	1.35	0.99	1.29	13413395
2020-06-08	1.44	1.69	1.40	1.58	8984799
2020-06-09	1.60	1.60	1.35	1.35	3659278
2020-06-10	1.39	1.40	1.06	1.23	3430078
2020-06-11	1.15	1.20	1.05	1.13	3080516
2020-06-12	1.25	1.49	1.16	1.19	2161507
2020-06-15	1.15	1.24	1.10	1.21	1742204
2020-06-16	1.32	1.39	1.23	1.23	3307879
2020-06-17	1.21	1.32	1.20	1.28	2310718
2020-06-18	1.29	1.31	1.22	1.23	1606156
2020-06-19	1.22	1.25	1.11	1.22	3212818
2020-06-22	1.20	1.20	1.08	1.11	2242864
2020-06-23	1.14	1.19	1.11	1.18	1437956
2020-06-24	1.23	1.27	1.09	1.11	4390139
2020-06-25	1.08	1.12	1.01	1.08	3267479
2020-06-26	1.08	1.08	0.97	1.00	8866176
2020-06-29	0.99	1.07	0.97	1.02	2399520
2020-06-30	1.02	1.05	0.98	1.04	952768
2020-07-01	1.03	1.07	1.00	1.05	850502
2020-07-02	1.07	1.08	0.99	1.05	1888200
2020-07-06	1.07	1.07	1.01	1.02	1031168
2020-07-07	1.00	1.03	0.90	0.93	3947205
2020-07-08	0.95	0.95	0.90	0.93	2792921
2020-07-09	0.96	0.96	0.88	0.89	954755
2020-07-10	0.91	0.96	0.87	0.96	2866618
2020-07-13	1.00	1.05	0.97	0.98	1814983
2020-07-14	1.00	1.00	0.90	0.96	1671006
2020-07-15	0.98	0.98	0.90	0.95	1827913
2020-07-16	0.95	0.97	0.93	0.96	944646
2020-07-17	0.96	1.01	0.95	1.01	1253219
2020-07-20	1.00	1.01	0.92	0.94	2129050
2020-07-21	0.94	0.97	0.93	0.93	1385167
2020-07-22	0.95	0.95	0.92	0.92	505710
2020-07-23	0.93	0.96	0.91	0.95	942025
2020-07-24	0.94	0.97	0.91	0.92	2519257
2020-07-27	0.94	0.94	0.89	0.92	1397317
2020-07-28	0.91	0.93	0.90	0.92	571823
2020-07-29	0.91	0.93	0.90	0.91	378509
2020-07-30	0.90	0.94	0.86	0.93	1446002
2020-07-31	0.93	0.93	0.88	0.92	1602255
2020-08-03	0.91	0.91	0.87	0.90	860260
2020-08-04	0.90	0.90	0.87	0.90	644946
2020-08-05	0.90	0.94	0.90	0.92	1049072
2020-08-06	0.94	1.00	0.91	0.96	1273707
2020-08-07	0.91	0.96	0.90	0.95	1361157
2020-08-10	0.95	1.06	0.93	1.04	2906221
2020-08-11	1.07	1.22	1.05	1.08	3934998
2020-08-12	1.16	1.30	1.12	1.25	6655028
2020-08-13	1.34	1.35	1.13	1.13	6403681
2020-08-14	1.18	1.26	1.15	1.20	3345502
2020-08-17	1.30	1.31	1.20	1.20	4030332
2020-08-18	1.26	1.26	1.19	1.19	2411699
2020-08-19	1.19	1.23	1.14	1.14	2186890
2020-08-20	1.21	1.21	1.15	1.17	1399495
2020-08-21	1.15	1.17	1.06	1.06	2543655
2020-08-24	1.09	1.15	1.08	1.10	2796733
2020-08-25	1.10	1.16	1.09	1.11	2546803
2020-08-26	1.12	1.15	1.11	1.15	1263141
2020-08-27	1.14	1.19	1.12	1.17	2918544
2020-08-28	1.16	1.25	1.16	1.23	2310282
2020-08-31	1.22	1.26	1.17	1.17	1175789
2020-09-01	1.16	1.20	1.15	1.18	724522
2020-09-02	1.19	1.21	1.16	1.18	952382
2020-09-03	1.17	1.21	1.15	1.19	946645
2020-09-04	1.17	1.25	1.15	1.23	1969196
2020-09-08	1.20	1.35	1.20	1.29	2153918
2020-09-09	1.30	1.34	1.23	1.31	1764840
2020-09-10	1.35	1.40	1.28	1.30	1778202
2020-09-11	1.29	1.39	1.28	1.37	1673474
2020-09-14	1.40	1.50	1.39	1.42	1656302
2020-09-15	1.42	1.44	1.34	1.35	1236727
2020-09-16	1.35	1.43	1.31	1.36	1567988
2020-09-17	1.36	1.40	1.28	1.34	1354229
2020-09-18	1.37	1.37	1.20	1.22	7093542
2020-09-21	1.21	1.22	1.14	1.14	2219030
2020-09-22	1.14	1.17	0.99	1.01	4707955
2020-09-23	1.05	1.07	0.92	0.98	4443325
2020-09-24	0.96	0.97	0.90	0.93	3282540
2020-09-25	0.93	0.96	0.91	0.94	2755821
2020-09-28	0.95	1.00	0.95	1.00	1988925
2020-09-29	0.99	1.01	0.93	0.98	4169043
2020-09-30	0.97	1.02	0.97	1.00	1912743
2020-10-01	0.99	1.03	0.97	1.02	1214059
2020-10-02	0.97	1.04	0.95	1.02	1831898
2020-10-05	1.03	1.05	1.00	1.04	1118886
2020-10-06	1.04	1.15	1.04	1.07	1991091
2020-10-07	1.11	1.15	1.07	1.10	1468039
2020-10-08	1.15	1.17	1.11	1.15	898203
2020-10-09	1.15	1.20	1.14	1.14	550063
2020-10-12	1.14	1.15	1.07	1.11	779421
2020-10-13	1.10	1.11	1.05	1.08	839102
2020-10-14	1.08	1.09	0.97	0.97	1842835
2020-10-15	0.99	1.02	0.97	1.01	1199986
2020-10-16	1.00	1.06	1.00	1.03	930870
2020-10-19	0.99	1.06	0.92	0.97	2791563
2020-10-20	1.00	1.01	0.96	0.96	1134254
2020-10-21	0.96	1.06	0.94	0.98	1499108
2020-10-22	1.00	1.06	1.00	1.02	881030
2020-10-23	1.05	1.05	1.00	1.00	422118
2020-10-26	0.98	1.02	0.96	0.98	1078849
2020-10-27	0.99	1.00	0.96	0.98	657996
2020-10-28	0.95	0.96	0.91	0.91	1129213
2020-10-29	0.92	0.94	0.90	0.91	1425760
2020-10-30	0.94	0.95	0.87	0.89	1346779
2020-11-02	0.91	0.95	0.87	0.92	1749585
2020-11-03	0.92	0.99	0.92	0.97	757861
2020-11-04	0.95	0.99	0.93	0.95	520591
2020-11-05	0.97	1.00	0.95	0.98	1016404
2020-11-06	0.98	1.01	0.96	1.00	689227
2020-11-09	1.19	1.21	1.13	1.15	7837980
2020-11-10	1.15	1.30	1.13	1.26	3954521
2020-11-11	1.20	1.31	1.17	1.28	2171553
2020-11-12	1.25	1.34	1.24	1.30	1871712
2020-11-13	1.28	1.30	1.19	1.26	3029287
2020-11-16	1.30	1.38	1.25	1.25	2491056
2020-11-17	1.25	1.30	1.25	1.29	1022382
2020-11-18	1.30	1.30	1.25	1.27	1166488
2020-11-19	1.25	1.27	1.22	1.24	698937
2020-11-20	1.20	1.28	1.20	1.25	887283
2020-11-23	1.25	1.42	1.25	1.40	3929445
2020-11-24	1.40	1.58	1.35	1.55	3663187
2020-11-25	1.60	1.64	1.51	1.54	2108147
2020-11-27	1.54	1.57	1.51	1.53	753691
2020-11-30	1.55	1.58	1.47	1.51	2099442
2020-12-01	1.51	1.59	1.47	1.50	1569080
2020-12-02	1.50	1.54	1.47	1.49	2842391
2020-12-03	1.48	1.64	1.48	1.53	3212236
2020-12-04	1.56	1.61	1.53	1.55	1513130
2020-12-07	1.54	1.57	1.47	1.49	1365149
2020-12-08	1.49	1.52	1.30	1.43	2386772
2020-12-09	1.43	1.44	1.26	1.31	2340908
2020-12-10	1.30	1.41	1.29	1.38	1123098
2020-12-11	1.31	1.42	1.31	1.39	801916
2020-12-14	1.34	1.39	1.28	1.37	1331003
2020-12-15	1.38	1.38	1.30	1.34	12082846
2020-12-16	1.29	1.39	1.26	1.37	1641209
2020-12-17	1.34	1.50	1.34	1.49	2140384
2020-12-18	1.46	1.55	1.44	1.51	4538364
2020-12-21	1.47	1.54	1.44	1.54	3180697
2020-12-22	1.57	1.61	1.48	1.61	2693750
2020-12-23	1.63	1.73	1.57	1.65	2723059
2020-12-24	1.62	1.74	1.61	1.70	562176
2020-12-28	1.60	1.70	1.60	1.66	1471099
2020-12-29	1.67	1.69	1.63	1.65	1112781
2020-12-30	1.66	1.70	1.63	1.65	808274
2020-12-31	1.64	1.66	1.61	1.65	627719
2021-01-04	1.63	1.66	1.56	1.59	3059953
2021-01-05	1.50	1.64	1.46	1.60	1555209
2021-01-06	1.58	1.70	1.57	1.69	1623253
2021-01-07	1.69	1.71	1.66	1.66	1095552
2021-01-08	1.59	1.62	1.51	1.53	2857624
2021-01-11	1.52	1.53	1.43	1.45	1972097
2021-01-12	1.43	1.50	1.43	1.43	1209731
2021-01-13	1.44	1.47	1.40	1.40	1544369
2021-01-14	1.41	1.54	1.41	1.50	1902272
2021-01-15	1.47	1.51	1.41	1.43	1198475
2021-01-19	1.43	1.59	1.43	1.56	2661219
2021-01-20	1.58	1.90	1.58	1.86	6459794
2021-01-21	1.85	1.99	1.70	1.70	5928811
2021-01-22	1.70	1.79	1.66	1.75	2320593
2021-01-25	1.69	1.99	1.68	1.89	5179119
2021-01-26	1.95	1.98	1.78	1.80	6063678
2021-01-27	1.79	1.97	1.76	1.90	5475128
2021-01-28	1.86	2.05	1.86	1.99	5976790
2021-01-29	1.99	2.19	1.97	1.99	5710088
2021-02-01	2.09	2.10	1.92	2.00	4968808
2021-02-02	2.02	2.06	1.92	1.99	3372549
2021-02-03	1.97	2.02	1.97	2.00	3093201
2021-02-04	2.00	2.02	1.87	1.92	3913611
2021-02-05	1.94	2.02	1.93	2.00	2228685
2021-02-08	2.03	2.20	1.95	2.18	17699472
2021-02-09	2.19	2.21	2.08	2.18	7649289
2021-02-10	2.20	2.23	2.12	2.18	2328374
2021-02-11	2.20	2.20	2.11	2.17	2611306
2021-02-12	2.17	2.20	2.12	2.14	1666778
2021-02-16	2.16	2.20	2.15	2.17	5846492
2021-02-17	2.20	2.26	2.12	2.13	2171186
2021-02-18	2.12	2.12	2.01	2.03	2879701
2021-02-19	2.02	2.08	1.94	2.03	2109296
2021-02-22	2.00	2.07	1.99	2.03	4000322
2021-02-23	2.00	2.07	1.95	1.97	5138536
2021-02-24	1.97	2.18	1.97	2.08	3521941
2021-02-25	2.05	2.15	1.73	1.82	10753347
2021-02-26	1.87	1.89	1.69	1.72	4987523
2021-03-01	1.77	1.80	1.64	1.78	4788306
2021-03-02	1.78	1.92	1.74	1.84	6880020
2021-03-03	1.88	1.92	1.83	1.90	2708115
2021-03-04	1.89	1.90	1.71	1.90	3241494
2021-03-05	1.90	1.91	1.74	1.88	2587075
2021-03-08	1.89	1.95	1.82	1.90	2299804
2021-03-09	1.95	1.99	1.89	1.94	2928878
2021-03-10	1.93	2.02	1.91	1.97	1710656
2021-03-11	2.00	2.08	1.98	2.05	1623311
2021-03-12	2.03	2.09	2.00	2.09	1176481
2021-03-15	2.09	2.28	2.09	2.21	3396370
2021-03-16	2.19	2.24	2.06	2.18	2307284
2021-03-17	2.15	2.23	2.02	2.22	2209578
2021-03-18	2.19	2.26	2.04	2.08	3046280
2021-03-19	2.08	2.21	2.00	2.13	4486249
2021-03-22	2.12	2.15	2.02	2.07	1422968
2021-03-23	2.05	2.06	1.92	1.96	2546320
2021-03-24	1.95	1.97	1.81	1.83	3506202
2021-03-25	1.81	1.90	1.76	1.87	1518900
2021-03-26	1.88	1.90	1.76	1.86	1555144
2021-03-29	1.87	1.88	1.75	1.77	3006354
2021-03-30	1.75	1.85	1.74	1.82	1877047
2021-03-31	1.81	1.86	1.79	1.80	1928765
2021-04-01	1.80	1.89	1.80	1.88	1191209
2021-04-05	1.92	2.00	1.90	1.97	2010677
2021-04-06	1.96	2.06	1.94	2.03	2399772
2021-04-07	2.03	2.10	1.98	2.08	1777664
2021-04-08	2.09	2.13	1.97	2.10	2415876
2021-04-09	2.09	2.16	2.03	2.11	2056371
2021-04-12	2.11	2.12	2.01	2.02	2837349
2021-04-13	2.01	2.02	1.87	1.96	4048639
2021-04-14	1.97	2.07	1.94	2.02	1899712
2021-04-15	2.03	2.09	1.98	2.02	1788523
2021-04-16	2.04	2.16	1.98	2.09	3213731
2021-04-19	2.09	2.13	1.99	2.04	2894467
2021-04-20	2.04	2.06	1.95	1.97	1635628
2021-04-21	1.89	2.08	1.88	2.05	1836937
2021-04-22	2.04	2.21	2.03	2.15	4261916
2021-04-23	2.17	2.24	2.16	2.20	3431791
2021-04-26	2.22	2.45	2.22	2.38	4267530
2021-04-27	2.36	2.51	2.36	2.45	4472853
2021-04-28	2.45	2.59	2.45	2.53	3673927
2021-04-29	2.55	2.60	2.47	2.57	4187129
2021-04-30	2.55	2.63	2.48	2.51	3045096
2021-05-03	2.54	2.58	2.44	2.52	2282757
2021-05-04	2.50	2.54	2.37	2.52	1623427
2021-05-05	2.55	2.59	2.47	2.52	1364357
2021-05-06	2.53	2.56	2.38	2.47	1945446
2021-05-07	2.49	2.61	2.46	2.56	2889844
2021-05-10	2.31	2.53	2.13	2.21	4504479
2021-05-11	2.15	2.51	2.10	2.34	3794810
2021-05-12	2.28	2.39	2.17	2.19	3183567
2021-05-13	2.20	2.30	2.07	2.16	2078933
2021-05-14	2.20	2.24	2.12	2.16	1754914
2021-05-17	2.17	2.36	2.15	2.34	2044438
2021-05-18	2.34	2.43	2.33	2.43	1571483
2021-05-19	2.38	2.38	2.21	2.27	1444041
2021-05-20	2.28	2.42	2.18	2.37	3190351
2021-05-21	2.42	2.43	2.31	2.33	1268868
2021-05-24	2.36	2.40	2.33	2.38	862746
2021-05-25	2.36	2.44	2.22	2.22	2111972
2021-05-26	2.22	2.31	2.22	2.28	3782070
2021-05-27	2.28	2.42	2.27	2.40	2395426
2021-05-28	2.41	2.43	2.34	2.39	1538098
2021-06-01	2.35	2.41	2.34	2.38	2313774
2021-06-02	2.39	2.40	2.35	2.35	2353683
2021-06-03	2.35	2.35	2.22	2.29	2359035
2021-06-04	2.33	2.38	2.29	2.33	2485674
2021-06-07	2.37	2.39	2.34	2.37	4036489
2021-06-08	2.39	2.43	2.36	2.38	2221661
2021-06-09	2.40	2.86	2.38	2.83	15366207
2021-06-10	2.80	3.05	2.69	2.70	8812557
2021-06-11	2.78	3.02	2.71	2.98	6219691
2021-06-14	2.98	3.02	2.90	2.90	3288012
2021-06-15	2.88	2.93	2.85	2.90	3437174
2021-06-16	2.89	2.94	2.87	2.90	1818833
2021-06-17	2.88	2.98	2.75	2.78	4168783
2021-06-18	2.72	2.85	2.66	2.68	5113253
2021-06-21	2.72	2.82	2.71	2.79	4222568
2021-06-22	2.77	2.87	2.73	2.79	2600647
2021-06-23	2.84	2.89	2.76	2.79	3531685
2021-06-24	2.81	2.84	2.77	2.84	4461076
2021-06-25	2.85	2.93	2.77	2.81	50222446
2021-06-28	2.79	2.84	2.64	2.75	3816760
2021-06-29	2.76	2.79	2.68	2.69	1883565
2021-06-30	2.66	2.75	2.63	2.64	4244849
2021-07-01	2.68	2.70	2.61	2.63	3245788
2021-07-02	2.64	2.67	2.49	2.54	1436126
2021-07-06	2.54	2.54	2.40	2.45	2378498
2021-07-07	2.46	2.57	2.38	2.55	3987989
2021-07-08	2.50	2.58	2.46	2.51	1969733
2021-07-09	2.55	2.58	2.49	2.56	1665399
2021-07-12	2.54	2.64	2.48	2.63	2629056
2021-07-13	2.63	2.63	2.49	2.52	3192219
2021-07-14	2.57	2.57	2.47	2.50	1981185
2021-07-15	2.49	2.54	2.46	2.52	3123533
2021-07-16	2.55	2.55	2.35	2.39	2931847
2021-07-19	2.30	2.33	2.26	2.30	2133434
2021-07-20	2.37	2.41	2.25	2.36	2219121
2021-07-21	2.39	2.49	2.38	2.44	1340840
2021-07-22	2.42	2.45	2.30	2.34	1330172
2021-07-23	2.36	2.36	2.24	2.33	1187134
2021-07-26	2.34	2.46	2.33	2.42	1440816
2021-07-27	2.38	2.40	2.28	2.35	1308447
2021-07-28	2.39	2.41	2.29	2.39	1190394
2021-07-29	2.51	2.73	2.48	2.67	3375390
2021-07-30	2.67	2.79	2.63	2.66	2431380
2021-08-02	2.64	2.73	2.51	2.52	2483221
2021-08-03	2.54	2.57	2.39	2.49	1746839
2021-08-04	2.44	2.48	2.40	2.41	1235956
2021-08-05	2.41	2.56	2.39	2.47	1392290
2021-08-06	2.49	2.59	2.48	2.55	1061440
2021-08-09	2.53	2.55	2.44	2.44	659184
2021-08-10	2.44	2.47	2.41	2.43	671370
2021-08-11	2.44	2.50	2.40	2.49	1095678
2021-08-12	2.48	2.48	2.33	2.41	1483108
2021-08-13	2.41	2.41	2.34	2.36	1588095
2021-08-16	2.34	2.35	2.27	2.30	1678927
2021-08-17	2.27	2.34	2.25	2.29	1632801
2021-08-18	2.32	2.33	2.24	2.28	1648666
2021-08-19	2.24	2.28	2.21	2.26	1379664
2021-08-20	2.24	2.31	2.24	2.30	1288077
2021-08-23	2.33	2.41	2.33	2.36	1203526
2021-08-24	2.38	2.52	2.38	2.47	2767641
2021-08-25	2.48	2.52	2.41	2.41	738765
2021-08-26	2.40	2.40	2.28	2.30	1522246
2021-08-27	2.32	2.54	2.32	2.54	1152975
2021-08-30	2.56	2.58	2.47	2.55	1665581
2021-08-31	2.54	2.63	2.50	2.63	1465384
2021-09-01	2.64	2.66	2.59	2.64	1361107
2021-09-02	2.65	2.67	2.58	2.60	2117890
2021-09-03	2.60	2.63	2.49	2.55	1040953
2021-09-07	2.53	2.58	2.52	2.54	1399886
2021-09-08	2.50	2.53	2.39	2.40	1358986
2021-09-09	2.38	2.47	2.37	2.40	1598733
2021-09-10	2.44	2.47	2.38	2.39	1087124
2021-09-13	2.41	2.56	2.39	2.45	2528516
2021-09-14	2.48	2.50	2.39	2.47	1940355
2021-09-15	2.51	2.53	2.39	2.50	2310902
2021-09-16	2.50	2.52	2.48	2.49	2385633
2021-09-17	2.51	2.67	2.49	2.67	7241377
2021-09-20	2.56	2.61	2.50	2.56	2436922
2021-09-21	2.59	2.63	2.51	2.59	1218467
2021-09-22	2.64	2.70	2.62	2.65	2169545
2021-09-23	2.69	2.82	2.65	2.79	2686776
2021-09-24	2.76	2.89	2.74	2.76	2556303
2021-09-27	2.78	3.13	2.71	2.85	6631912
2021-09-28	2.82	2.90	2.72	2.73	2703012
2021-09-29	2.78	2.79	2.60	2.70	1290107
2021-09-30	2.73	2.76	2.67	2.71	1164821
2021-10-01	2.75	2.94	2.75	2.88	3049442
2021-10-04	2.86	2.91	2.81	2.85	3563506
2021-10-05	2.90	2.90	2.75	2.76	3354449
2021-10-06	2.72	2.78	2.68	2.73	1825842
2021-10-07	2.75	2.86	2.75	2.84	1571804
2021-10-08	2.83	2.86	2.71	2.71	1056090
2021-10-11	2.74	2.74	2.63	2.65	902624
2021-10-12	2.64	2.76	2.63	2.76	868735
2021-10-13	2.77	2.77	2.58	2.72	1345212
2021-10-14	2.76	2.76	2.70	2.75	990708
2021-10-15	2.81	2.82	2.69	2.69	969303
2021-10-18	2.70	2.74	2.65	2.73	867993
2021-10-19	2.75	2.79	2.70	2.71	1507435
2021-10-20	2.75	2.79	2.71	2.77	793175
2021-10-21	2.76	3.00	2.72	2.87	2727465
2021-10-22	2.88	2.91	2.79	2.85	2322782
2021-10-25	2.91	2.96	2.80	2.95	1730015
2021-10-26	2.99	2.99	2.84	2.90	2187163
2021-10-27	2.88	2.96	2.82	2.83	2342956
2021-10-28	2.86	2.92	2.80	2.91	983370
2021-10-29	2.93	2.93	2.83	2.90	1355236
2021-11-01	2.90	3.21	2.90	3.03	4683093
2021-11-02	3.08	3.17	2.94	3.03	1913302
2021-11-03	3.05	3.42	3.03	3.38	5233835
2021-11-04	3.42	3.48	3.13	3.18	2729184
2021-11-05	3.25	3.37	3.22	3.30	2816131
2021-11-08	3.36	3.36	3.21	3.27	1903331
2021-11-09	3.48	3.50	3.29	3.49	2915099
2021-11-10	3.49	3.64	3.38	3.38	3940519
2021-11-11	3.50	3.70	3.50	3.64	3793173
2021-11-12	3.64	3.66	3.52	3.64	2279226
2021-11-15	3.67	3.70	3.58	3.64	3423463
2021-11-16	3.59	3.60	3.44	3.52	1664655
2021-11-17	3.49	3.57	3.44	3.47	2073927
2021-11-18	3.51	3.53	3.23	3.31	3835791
2021-11-19	3.25	3.36	3.21	3.28	2727313
2021-11-22	3.31	3.41	3.28	3.37	1799801
2021-11-23	3.39	3.48	3.35	3.39	1484910
2021-11-24	3.37	3.44	3.32	3.37	951628
2021-11-26	3.19	3.24	3.10	3.21	1641874
2021-11-29	3.30	3.30	3.10	3.13	2032615
2021-11-30	3.08	3.14	2.98	3.07	1958675
2021-12-01	3.19	3.23	2.91	2.92	2137966
2021-12-02	2.96	3.08	2.91	3.04	1295246
2021-12-03	3.05	3.05	2.89	2.93	1548903
2021-12-06	2.96	3.06	2.89	3.06	1369460
2021-12-07	3.05	3.15	3.04	3.12	1366073
2021-12-08	3.12	3.25	3.07	3.24	1733118
2021-12-09	3.18	3.30	3.10	3.12	1099503
2021-12-10	3.15	3.17	2.99	3.05	2541692
2021-12-13	3.43	3.44	3.25	3.29	4082963
2021-12-14	3.28	3.28	3.12	3.16	1666604
2021-12-15	3.15	3.22	3.06	3.17	2429597
2021-12-16	3.22	3.23	2.99	3.07	1925654
2021-12-17	3.06	3.25	2.97	3.25	3639679
2021-12-20	3.08	3.21	3.07	3.17	1853729
2021-12-21	3.21	3.36	3.18	3.36	1603168
2021-12-22	3.33	3.41	3.31	3.40	2479168
2021-12-23	3.40	3.44	3.32	3.42	1826248
2021-12-27	3.44	3.44	3.35	3.38	1029969
2021-12-28	3.35	3.41	3.33	3.34	1374835
2021-12-29	3.34	3.37	3.21	3.28	888225
2021-12-30	3.26	3.35	3.26	3.27	682069
2021-12-31	3.25	3.34	3.25	3.31	854944
2022-01-03	3.33	3.47	3.33	3.39	3446987
2022-01-04	3.41	3.48	3.36	3.37	1157184
2022-01-05	3.35	3.41	3.09	3.14	3130751
2022-01-06	3.13	3.15	3.02	3.07	1553451
2022-01-07	3.05	3.21	3.03	3.20	1541207
2022-01-10	3.16	3.26	3.09	3.26	1974959
2022-01-11	3.25	3.30	3.16	3.30	1065965
2022-01-12	3.31	3.40	3.27	3.29	1625413
2022-01-13	3.30	3.41	3.26	3.29	1022054
2022-01-14	3.22	3.28	3.18	3.26	974848
2022-01-18	3.20	3.24	3.16	3.18	1493583
2022-01-19	3.21	3.22	3.11	3.12	1543636
2022-01-20	3.12	3.27	3.08	3.09	1121022
2022-01-21	3.07	3.12	2.97	3.08	2602231
2022-01-24	3.02	3.11	2.81	3.09	2572515
2022-01-25	3.03	3.10	2.93	2.97	2493986
2022-01-26	3.02	3.06	2.87	2.90	1724662
2022-01-27	2.95	3.02	2.72	2.75	2242356
2022-01-28	2.76	2.99	2.71	2.99	3192575
2022-01-31	2.94	3.11	2.92	3.06	2167977
2022-02-01	3.02	3.15	3.02	3.08	2632903
2022-02-02	3.10	3.11	2.92	2.94	1744719
2022-02-03	2.87	2.95	2.76	2.85	1508467
2022-02-04	2.80	2.95	2.80	2.92	1543805
2022-02-07	2.88	2.97	2.88	2.94	3101417
2022-02-08	2.94	3.11	2.93	3.10	1207172
2022-02-09	3.14	3.32	3.11	3.32	2145234
2022-02-10	3.22	3.44	3.21	3.39	3422126
2022-02-11	3.37	3.44	3.31	3.36	2692441
2022-02-14	3.35	3.40	3.19	3.24	988222
2022-02-15	3.30	3.52	3.29	3.50	4964165
2022-02-16	3.47	3.67	3.46	3.66	5488608
2022-02-17	3.59	3.74	3.56	3.63	2905370
2022-02-18	3.59	3.75	3.56	3.75	4925696
2022-02-22	3.71	3.78	3.68	3.73	5960782
2022-02-23	3.79	3.79	3.63	3.65	3059951
2022-02-24	3.30	4.01	3.26	4.01	8389710
2022-02-25	4.02	4.10	3.69	3.72	8895534
2022-02-28	3.73	3.90	3.70	3.74	9026504
2022-03-01	3.74	3.84	3.60	3.77	7685843
2022-03-02	3.84	3.97	3.77	3.77	6283755
2022-03-03	3.80	3.80	3.60	3.66	2700904
2022-03-04	3.62	3.67	3.46	3.52	2611743
2022-03-07	3.54	3.55	3.36	3.36	1661466
2022-03-08	3.35	3.55	3.27	3.43	3952473
2022-03-09	3.51	3.64	3.45	3.55	1790396
2022-03-10	3.48	3.72	3.47	3.69	3788457
2022-03-11	3.70	3.77	3.63	3.64	2008428
2022-03-14	3.62	3.66	3.47	3.50	1939412
2022-03-15	3.51	3.61	3.48	3.56	1522028
2022-03-16	3.62	3.77	3.58	3.69	3700016
2022-03-17	3.64	3.81	3.64	3.65	1595292
2022-03-18	3.60	3.71	3.55	3.71	8302976
2022-03-21	3.69	3.70	3.51	3.56	1966534
2022-03-22	3.56	3.78	3.55	3.75	2657799
2022-03-23	3.70	3.78	3.69	3.74	2819953
2022-03-24	3.74	3.78	3.66	3.70	1196839
2022-03-25	3.67	3.70	3.62	3.67	1556112
2022-03-28	3.64	3.68	3.60	3.68	1426166
2022-03-29	3.75	3.79	3.68	3.73	1397986
2022-03-30	3.70	3.74	3.53	3.53	2001201
2022-03-31	3.50	3.52	3.43	3.46	1983704
2022-04-01	3.49	3.52	3.44	3.48	1086547
2022-04-04	3.49	3.52	3.40	3.47	1308768
2022-04-05	3.49	3.54	3.36	3.36	2128419
2022-04-06	3.31	3.33	3.20	3.20	1816183
2022-04-07	3.20	3.26	3.07	3.25	5411494
2022-04-08	3.23	3.34	3.18	3.18	2087917
2022-04-11	3.14	3.14	3.07	3.10	1533659
2022-04-12	3.10	3.18	3.05	3.08	1272550
2022-04-13	3.10	3.22	3.07	3.21	1320838
2022-04-14	3.22	3.26	3.19	3.20	1417112
2022-04-18	3.18	3.22	3.14	3.20	3164528
2022-04-19	3.20	3.32	3.18	3.24	1429240
2022-04-20	3.24	3.28	3.19	3.22	3587290
2022-04-21	3.25	3.28	3.12	3.15	2205663
2022-04-22	3.17	3.20	2.97	2.98	3539637
2022-04-25	2.95	3.01	2.87	2.98	1797347
2022-04-26	2.93	2.95	2.83	2.84	2199357
2022-04-27	2.81	2.88	2.77	2.84	2127585
2022-04-28	2.87	2.87	2.71	2.75	2245410
2022-04-29	2.73	2.76	2.42	2.46	4094566
2022-05-02	2.46	2.53	2.31	2.39	6589442
2022-05-03	2.39	2.56	2.37	2.54	6038601
2022-05-04	2.54	2.59	2.46	2.59	3252433
2022-05-05	2.53	2.56	2.44	2.48	4018674
2022-05-06	2.47	2.50	2.39	2.44	2553120
2022-05-09	2.39	2.39	2.09	2.14	5736508
2022-05-10	2.39	2.39	1.80	1.94	5289432
2022-05-11	1.92	1.95	1.82	1.83	4467616
2022-05-12	1.80	1.86	1.69	1.75	10053356
2022-05-13	1.79	1.95	1.79	1.88	5629842
2022-05-16	1.84	1.91	1.80	1.83	2404986
2022-05-17	1.88	1.98	1.84	1.98	3131769
2022-05-18	1.93	2.02	1.85	1.86	3030972
2022-05-19	1.88	1.89	1.72	1.73	4087689
2022-05-20	1.77	1.78	1.65	1.70	3047638
2022-05-23	1.75	1.75	1.64	1.69	2122993
2022-05-24	1.66	1.68	1.42	1.45	5159059
2022-05-25	1.42	1.53	1.42	1.50	3440193
2022-05-26	1.50	1.61	1.50	1.57	2865722
2022-05-27	1.57	1.67	1.56	1.65	2273537
2022-05-31	1.64	1.67	1.56	1.58	2916717
2022-06-01	1.60	1.65	1.51	1.55	2179081
2022-06-02	1.56	1.60	1.55	1.59	1581553
2022-06-03	1.51	1.53	1.43	1.47	2092368
2022-06-06	1.51	1.54	1.44	1.53	2456214
2022-06-07	1.48	1.52	1.44	1.49	2063938
2022-06-08	1.47	1.52	1.44	1.46	1766556
2022-06-09	1.47	1.47	1.41	1.45	1867124
2022-06-10	1.41	1.43	1.31	1.32	3317556
2022-06-13	1.24	1.26	1.14	1.16	2095436
2022-06-14	1.21	1.21	1.12	1.17	1978916
2022-06-15	1.19	1.22	1.16	1.21	1939625
2022-06-16	1.17	1.20	1.08	1.09	3160983
2022-06-17	1.12	1.39	1.11	1.38	11278197
2022-06-21	1.40	1.42	1.23	1.24	2486262
2022-06-22	1.22	1.25	1.18	1.19	3065931
2022-06-23	1.17	1.19	1.12	1.16	3679539
2022-06-24	1.18	1.29	1.16	1.24	4821915
2022-06-27	1.25	1.26	1.16	1.17	2198272
2022-06-28	1.17	1.21	1.10	1.13	2349385
2022-06-29	1.12	1.12	1.04	1.11	1258117
2022-06-30	1.12	1.12	1.01	1.07	2092666
2022-07-01	1.06	1.12	1.03	1.10	1848528
2022-07-05	1.07	1.14	1.02	1.13	1356390
2022-07-06	1.12	1.16	1.09	1.15	2132660
2022-07-07	1.16	1.30	1.15	1.27	3196184
2022-07-08	1.19	1.21	1.10	1.11	4141558
2022-07-11	1.16	1.16	1.00	1.01	2487812
2022-07-12	1.00	1.08	0.91	1.07	9849661
2022-07-13	1.00	1.12	0.99	1.09	2631652
2022-07-14	1.04	1.06	1.00	1.00	2068551
2022-07-15	1.06	1.08	1.00	1.06	1831597
2022-07-18	1.10	1.25	1.10	1.23	3470227
2022-07-19	1.25	1.33	1.24	1.27	1954362
2022-07-20	1.26	1.45	1.26	1.44	2661080
2022-07-21	1.43	1.44	1.33	1.35	957770
2022-07-22	1.33	1.37	1.23	1.29	1148149
2022-07-25	1.30	1.40	1.26	1.39	1434349
2022-07-26	1.35	1.42	1.24	1.32	3566327
2022-07-27	1.33	1.43	1.29	1.43	888384
2022-07-28	1.43	1.47	1.36	1.45	999269
2022-07-29	1.46	1.58	1.41	1.55	4377852
2022-08-01	1.54	1.55	1.39	1.45	1635234
2022-08-02	1.39	1.52	1.39	1.47	1179125
2022-08-03	1.46	1.61	1.45	1.56	2531397
2022-08-04	1.50	1.53	1.43	1.47	3731268
2022-08-05	1.47	1.57	1.38	1.52	4191451
2022-08-08	1.52	1.69	1.51	1.65	2951124
2022-08-09	1.55	1.55	1.28	1.50	3859101
2022-08-10	1.52	1.70	1.49	1.60	3311088
2022-08-11	1.64	1.71	1.62	1.70	1739234
2022-08-12	1.71	1.83	1.59	1.83	3043072
2022-08-15	1.81	1.85	1.74	1.79	1660692
2022-08-16	1.79	2.05	1.77	1.99	3345235
2022-08-17	1.90	1.96	1.76	1.85	4081039
2022-08-18	1.89	1.91	1.83	1.88	1614757
2022-08-19	1.85	1.85	1.75	1.80	1750980
2022-08-22	1.75	1.77	1.64	1.64	1876887
2022-08-23	1.66	1.72	1.64	1.65	1692072
2022-08-24	1.65	1.78	1.64	1.73	2312337
2022-08-25	1.74	1.83	1.73	1.77	1894565
2022-08-26	1.75	1.83	1.69	1.70	1808332
2022-08-29	1.67	1.74	1.62	1.72	1392321
2022-08-30	1.76	1.84	1.65	1.69	3511875
2022-08-31	1.68	1.75	1.60	1.60	1585695
2022-09-01	1.59	1.61	1.52	1.57	1609410
2022-09-02	1.60	1.63	1.52	1.57	1635549
2022-09-06	1.60	1.64	1.52	1.54	2693584
2022-09-07	1.52	1.65	1.51	1.61	4557575
2022-09-08	1.59	1.76	1.59	1.65	2119303
2022-09-09	1.65	1.76	1.65	1.74	1462209
2022-09-12	1.77	1.94	1.76	1.92	2393972
2022-09-13	1.85	1.91	1.81	1.83	1649449
2022-09-14	1.84	1.89	1.76	1.83	1563238
2022-09-15	1.80	1.99	1.80	1.87	2306874
2022-09-16	1.83	1.90	1.74	1.81	7639409
2022-09-19	1.76	1.82	1.65	1.72	1357004
2022-09-20	1.67	1.73	1.64	1.66	2122342
2022-09-21	1.68	1.68	1.55	1.57	2121226
2022-09-22	1.56	1.59	1.41	1.42	1767786
2022-09-23	1.39	1.39	1.31	1.36	2425327
2022-09-26	1.35	1.43	1.30	1.30	1521439
2022-09-27	1.32	1.46	1.32	1.36	2511189
2022-09-28	1.40	1.43	1.36	1.39	1972412
2022-09-29	1.36	1.42	1.32	1.39	1314595
2022-09-30	1.41	1.47	1.37	1.37	1607317
2022-10-03	1.45	1.52	1.37	1.48	1668747
2022-10-04	1.51	1.62	1.51	1.61	1974295
2022-10-05	1.57	1.65	1.49	1.63	2507984
2022-10-06	1.60	1.70	1.58	1.60	1081238
2022-10-07	1.57	1.64	1.53	1.56	2863619
2022-10-10	1.61	1.64	1.52	1.60	1809802
2022-10-11	1.60	1.65	1.51	1.61	1870425
2022-10-12	1.61	1.70	1.58	1.62	1919605
2022-10-13	1.69	1.70	1.54	1.58	2559910
2022-10-14	1.61	1.64	1.43	1.46	1768609
2022-10-17	1.50	1.60	1.49	1.59	1854566
2022-10-18	1.64	1.72	1.59	1.72	1540955
2022-10-19	1.71	1.74	1.59	1.62	1315237
2022-10-20	1.63	1.69	1.62	1.65	1014672
2022-10-21	1.67	1.67	1.59	1.67	1038597
2022-10-24	1.67	1.68	1.58	1.62	801894
2022-10-25	1.58	1.67	1.58	1.62	1842424
2022-10-26	1.63	1.65	1.52	1.53	1901703
2022-10-27	1.58	1.60	1.50	1.55	2456608
2022-10-28	1.54	1.56	1.47	1.55	2106236
2022-10-31	1.52	1.59	1.40	1.43	6243954
2022-11-01	1.47	1.50	1.36	1.39	2881272
2022-11-02	1.38	1.42	1.30	1.31	3628440
2022-11-03	1.31	1.40	1.30	1.35	765338
2022-11-04	1.34	1.38	1.23	1.27	1592417
2022-11-07	1.29	1.30	1.19	1.21	1828919
2022-11-08	1.23	1.25	1.05	1.08	2845487
2022-11-09	1.09	1.09	0.95	0.96	3063914
2022-11-10	1.02	1.18	1.01	1.15	3704275
2022-11-11	1.15	1.22	1.08	1.13	2693038
2022-11-14	1.11	1.18	1.10	1.11	2827122
2022-11-15	1.17	1.34	1.16	1.33	2753423
2022-11-16	1.29	1.29	1.20	1.21	923338
2022-11-17	1.20	1.23	1.07	1.09	1684916
2022-11-18	1.13	1.14	1.04	1.06	3368286
2022-11-21	1.04	1.13	1.04	1.09	1164428
2022-11-22	1.08	1.10	1.00	1.06	2465479
2022-11-23	1.05	1.12	1.03	1.09	1083835
2022-11-25	1.09	1.10	1.05	1.05	498989
2022-11-28	1.05	1.08	1.00	1.00	928878
2022-11-29	1.00	1.03	1.00	1.02	1226584
2022-11-30	1.03	1.13	1.03	1.13	4474587
2022-12-01	1.12	1.15	1.05	1.07	2711242
2022-12-02	1.05	1.10	1.02	1.09	1526758
2022-12-05	1.08	1.10	1.00	1.02	1833809
2022-12-06	1.00	1.03	0.99	1.01	1697893
2022-12-07	1.00	1.04	0.98	1.02	1121516
2022-12-08	1.00	1.04	1.00	1.01	2813892
2022-12-09	1.00	1.04	0.99	1.02	1109385
2022-12-12	1.03	1.08	1.02	1.06	976379
2022-12-13	1.10	1.23	1.09	1.11	1625971
2022-12-14	1.09	1.18	1.08	1.12	1366286
2022-12-15	1.10	1.12	1.06	1.07	2835066
2022-12-16	1.05	1.05	0.97	1.02	7099841
2022-12-19	1.00	1.02	0.95	1.00	1587113
2022-12-20	1.01	1.10	1.00	1.09	1566981
2022-12-21	1.11	1.11	1.03	1.04	1036780
2022-12-22	1.09	1.10	0.99	1.03	1748403
2022-12-23	1.01	1.06	1.01	1.03	620648
2022-12-27	1.04	1.04	0.99	1.00	1023191
2022-12-28	1.00	1.04	1.00	1.01	1265755
2022-12-29	1.01	1.06	1.01	1.06	1334434
2022-12-30	1.00	1.05	1.00	1.05	1408066
2023-01-03	1.05	1.10	1.01	1.03	947346
2023-01-04	1.05	1.07	1.02	1.06	1144875
2023-01-05	1.05	1.13	1.02	1.04	792590
2023-01-06	1.06	1.19	1.05	1.16	3261636
2023-01-09	1.16	1.22	1.15	1.18	2564914
2023-01-10	1.16	1.25	1.16	1.24	1934863
2023-01-11	1.24	1.38	1.23	1.38	1938098
2023-01-12	1.41	1.41	1.29	1.33	4229798
2023-01-13	1.32	1.44	1.31	1.41	2611919
2023-01-17	1.43	1.43	1.33	1.33	1519092
2023-01-18	1.38	1.46	1.32	1.33	4785512
2023-01-19	1.31	1.36	1.28	1.33	1563885
2023-01-20	1.40	1.52	1.37	1.51	4375307
2023-01-23	1.53	1.73	1.48	1.69	6133221
2023-01-24	1.69	1.80	1.59	1.62	4822457
2023-01-25	1.60	1.66	1.50	1.63	10006139
2023-01-26	1.66	1.79	1.62	1.77	3374954
2023-01-27	1.77	1.86	1.72	1.79	2925177
2023-01-30	1.74	1.85	1.70	1.82	3083848
2023-01-31	1.88	1.94	1.86	1.91	2905629
2023-02-01	1.90	1.94	1.83	1.93	2012965
2023-02-02	1.94	2.10	1.94	2.06	3917828
2023-02-03	2.03	2.14	1.97	2.04	3359625
2023-02-06	2.00	2.04	1.97	2.02	1960683
2023-02-07	1.98	1.98	1.86	1.90	3058955
2023-02-08	1.90	1.98	1.83	1.87	1691184
2023-02-09	1.87	1.94	1.81	1.83	2549774
2023-02-10	1.82	1.87	1.74	1.79	4375787
2023-02-13	1.79	1.80	1.71	1.74	1415661
2023-02-14	1.71	1.79	1.67	1.74	1675995
2023-02-15	1.73	1.83	1.73	1.80	1667237
2023-02-16	1.77	1.84	1.74	1.75	1699413
2023-02-17	1.78	1.87	1.75	1.85	1866054
2023-02-21	1.82	1.83	1.67	1.69	2631610
2023-02-22	1.74	1.80	1.71	1.73	2962277
2023-02-23	1.77	1.77	1.56	1.64	6132117
2023-02-24	1.56	1.64	1.54	1.57	2162626
2023-02-27	1.57	1.61	1.54	1.55	3756205
2023-02-28	1.68	1.85	1.64	1.77	4386783
2023-03-01	1.79	1.80	1.63	1.63	2508121
2023-03-02	1.57	1.60	1.52	1.58	1734945
2023-03-03	1.58	1.62	1.55	1.59	1605614
2023-03-06	1.57	1.63	1.55	1.57	1688203
2023-03-07	1.56	1.56	1.47	1.49	1587637
2023-03-08	1.50	1.53	1.46	1.48	1247913
2023-03-09	1.47	1.48	1.36	1.36	1722466
2023-03-10	1.35	1.37	1.18	1.24	3888805
2023-03-13	1.24	1.25	1.14	1.18	3949740
2023-03-14	1.23	1.29	1.14	1.16	2598652
2023-03-15	1.12	1.14	1.09	1.11	3443284
2023-03-16	1.11	1.13	1.07	1.09	2446711
2023-03-17	1.08	1.12	1.03	1.09	6153675
2023-03-20	1.10	1.10	1.02	1.07	2260997
2023-03-21	1.11	1.18	1.09	1.12	3035718
2023-03-22	1.11	1.14	1.07	1.07	1562980
2023-03-23	1.08	1.14	1.04	1.08	2203893
2023-03-24	1.08	1.10	1.04	1.10	1333397
2023-03-27	1.07	1.09	1.05	1.08	1296363
2023-03-28	1.06	1.08	1.05	1.07	1793261
2023-03-29	1.10	1.10	1.04	1.08	1159862
2023-03-30	1.09	1.13	1.07	1.12	990130
2023-03-31	1.16	1.21	1.13	1.20	1979666
2023-04-03	1.20	1.21	1.10	1.18	1930731
2023-04-04	1.18	1.19	1.09	1.10	1323095
2023-04-05	1.09	1.10	1.05	1.07	2287667
2023-04-06	1.09	1.09	1.03	1.04	1437310
2023-04-10	1.03	1.16	1.03	1.15	3619757
2023-04-11	1.16	1.21	1.14	1.20	2250883
2023-04-12	1.22	1.23	1.15	1.17	1601432
2023-04-13	1.16	1.23	1.16	1.21	1639417
2023-04-14	1.21	1.22	1.09	1.21	2239076
2023-04-17	1.20	1.23	1.16	1.23	1105603
2023-04-18	1.25	1.25	1.16	1.21	1630276
2023-04-19	1.16	1.22	1.15	1.20	1276753
2023-04-20	1.18	1.21	1.15	1.19	1464984
2023-04-21	1.18	1.27	1.18	1.26	938560
2023-04-24	1.25	1.33	1.20	1.24	1270004
2023-04-25	1.20	1.23	1.16	1.20	1784031
2023-04-26	1.20	1.23	1.17	1.20	1409482
2023-04-27	1.20	1.28	1.18	1.27	1375670
2023-04-28	1.27	1.30	1.25	1.27	1377939
2023-05-01	1.26	1.31	1.21	1.30	2507301
2023-05-02	1.29	1.32	1.29	1.30	3905637
2023-05-03	1.30	1.39	1.30	1.32	1258607
2023-05-04	1.30	1.30	1.18	1.25	2169299
2023-05-05	1.28	1.31	1.23	1.30	1011383
2023-05-08	1.29	1.31	1.17	1.26	3022019
2023-05-09	1.13	1.16	1.01	1.10	12594157
2023-05-10	1.11	1.12	1.01	1.05	4156796
2023-05-11	1.02	1.09	0.99	1.05	3812361
2023-05-12	1.04	1.11	1.02	1.08	3022020
2023-05-15	1.10	1.13	1.06	1.11	2161429
2023-05-16	1.09	1.14	1.05	1.07	4221442
2023-05-17	1.10	1.31	1.08	1.24	6113831
2023-05-18	1.24	1.28	1.18	1.21	1193018
2023-05-19	1.24	1.27	1.20	1.25	1544344
2023-05-22	1.26	1.31	1.23	1.31	1692129
2023-05-23	1.28	1.33	1.28	1.30	1306354
2023-05-24	1.30	1.32	1.25	1.28	1541645
2023-05-25	1.30	1.32	1.23	1.28	1140639
2023-05-26	1.25	1.31	1.25	1.27	1099113
2023-05-30	1.26	1.32	1.25	1.28	2840689
2023-05-31	1.30	1.33	1.18	1.23	3270909
2023-06-01	1.24	1.28	1.20	1.25	1583612
2023-06-02	1.31	1.37	1.24	1.36	1928375
2023-06-05	1.32	1.40	1.31	1.36	782017
2023-06-06	1.35	1.47	1.34	1.40	2116071
2023-06-07	1.44	1.48	1.39	1.39	2383113
2023-06-08	1.37	1.39	1.33	1.34	1719452
2023-06-09	1.38	1.41	1.33	1.34	1974723
2023-06-12	1.33	1.38	1.31	1.32	1293619
2023-06-13	1.32	1.36	1.26	1.28	4806461
2023-06-14	1.31	1.35	1.24	1.25	2112072
2023-06-15	1.26	1.28	1.22	1.27	1659701
2023-06-16	1.27	1.29	1.24	1.26	4068961
2023-06-20	1.28	1.34	1.26	1.29	2374167
2023-06-21	1.27	1.31	1.26	1.29	1778369
2023-06-22	1.27	1.31	1.25	1.28	2465236
2023-06-23	1.26	1.28	1.19	1.27	4256270
2023-06-26	1.25	1.34	1.24	1.33	2054676
2023-06-27	1.34	1.38	1.33	1.37	2010246
2023-06-28	1.35	1.41	1.34	1.39	1786637
2023-06-29	1.38	1.40	1.31	1.32	1633970
2023-06-30	1.33	1.39	1.30	1.37	1714165
2023-07-03	1.37	1.49	1.35	1.49	773557
2023-07-05	1.46	1.49	1.40	1.41	1155329
2023-07-06	1.40	1.42	1.36	1.38	1067607
2023-07-07	1.39	1.54	1.39	1.52	3582684
2023-07-10	1.51	1.58	1.50	1.53	2062056
2023-07-11	1.53	1.59	1.53	1.58	1674508
2023-07-12	1.60	1.64	1.55	1.60	1817845
2023-07-13	1.64	1.69	1.59	1.68	2628507
2023-07-14	1.68	1.71	1.65	1.69	2787603
2023-07-17	1.70	1.76	1.68	1.69	2646976
2023-07-18	1.69	1.71	1.57	1.57	2355653
2023-07-19	1.57	1.63	1.57	1.60	1318766
2023-07-20	1.60	1.68	1.56	1.66	1747390
2023-07-21	1.68	1.69	1.53	1.53	2481732
2023-07-24	1.59	1.59	1.46	1.50	1504076
2023-07-25	1.48	1.50	1.42	1.42	1059613
2023-07-26	1.40	1.46	1.38	1.43	2267229
2023-07-27	1.55	1.63	1.44	1.57	3276355
2023-07-28	1.61	1.70	1.60	1.68	2184177
2023-07-31	1.68	1.82	1.68	1.80	3985180
2023-08-01	1.80	1.88	1.75	1.80	5215212
2023-08-02	1.81	1.82	1.69	1.69	2885790
2023-08-03	1.70	1.70	1.59	1.66	5290988
2023-08-04	1.71	1.73	1.63	1.68	5228058
2023-08-07	1.55	1.64	1.54	1.62	4622808
2023-08-08	1.58	1.63	1.54	1.56	5087579
2023-08-09	1.54	1.59	1.50	1.53	5034471
2023-08-10	1.52	1.53	1.49	1.50	5267928
2023-08-11	1.50	1.55	1.47	1.53	2028267
2023-08-14	1.50	1.52	1.48	1.50	1370083
2023-08-15	1.49	1.51	1.45	1.47	2641744
2023-08-16	1.46	1.50	1.42	1.43	2022428
2023-08-17	1.47	1.50	1.42	1.43	3464429
2023-08-18	1.41	1.48	1.40	1.47	3513984
2023-08-21	1.46	1.46	1.33	1.38	2734808
2023-08-22	1.37	1.41	1.35	1.38	3187849
2023-08-23	1.37	1.40	1.36	1.40	1827628
2023-08-24	1.35	1.41	1.35	1.38	2613205
2023-08-25	1.38	1.42	1.38	1.39	2041847
2023-08-28	1.39	1.47	1.37	1.46	2313907
2023-08-29	1.42	1.50	1.40	1.47	2632993
2023-08-30	1.46	1.49	1.44	1.47	1565614
2023-08-31	1.48	1.48	1.41	1.45	3093617
2023-09-01	1.46	1.54	1.45	1.52	2284842
2023-09-05	1.48	1.50	1.34	1.39	4006198
2023-09-06	1.38	1.46	1.35	1.46	2789944
2023-09-07	1.42	1.43	1.37	1.40	5376150
2023-09-08	1.37	1.45	1.31	1.43	4082012
2023-09-11	1.46	1.46	1.40	1.42	2418381
2023-09-12	1.39	1.44	1.39	1.42	1865350
2023-09-13	1.43	1.43	1.38	1.42	3264016
2023-09-14	1.43	1.53	1.42	1.51	2771908
2023-09-15	1.50	1.55	1.48	1.51	14026429
2023-09-18	1.52	1.53	1.43	1.43	5014479
2023-09-19	1.42	1.48	1.37	1.46	2689923
2023-09-20	1.48	1.51	1.44	1.48	2262911
2023-09-21	1.45	1.55	1.42	1.50	4819404
2023-09-22	1.52	1.54	1.47	1.50	1316615
2023-09-25	1.48	1.55	1.45	1.53	2114102
2023-09-26	1.52	1.53	1.45	1.45	2271934
2023-09-27	1.46	1.55	1.45	1.53	3046568
2023-09-28	1.53	1.71	1.51	1.63	7849129
2023-09-29	1.64	1.64	1.57	1.58	1995955
2023-10-02	1.56	1.59	1.43	1.43	3756788
2023-10-03	1.42	1.45	1.28	1.41	7849984
2023-10-04	1.38	1.40	1.34	1.35	4902242
2023-10-05	1.34	1.34	1.20	1.22	5281173
2023-10-06	1.22	1.22	1.13	1.16	4536070
2023-10-09	1.14	1.16	1.06	1.10	4112562
2023-10-10	1.11	1.18	1.11	1.12	3422431
2023-10-11	1.13	1.18	1.10	1.16	3776624
2023-10-12	1.16	1.16	1.08	1.08	5590547
2023-10-13	1.10	1.15	1.05	1.11	7912793
2023-10-16	1.13	1.15	1.09	1.10	3652200
2023-10-17	1.09	1.23	1.09	1.19	6672103
2023-10-18	1.28	1.28	1.15	1.15	4050116
2023-10-19	1.11	1.22	1.10	1.22	5511414
2023-10-20	1.20	1.21	1.09	1.10	4663812
2023-10-23	1.11	1.15	1.08	1.12	1489092
2023-10-24	1.11	1.15	1.08	1.14	2662370
2023-10-25	1.14	1.18	1.14	1.17	2737882
2023-10-26	1.17	1.21	1.14	1.19	1881863
2023-10-27	1.23	1.25	1.17	1.20	2287926
2023-10-30	1.20	1.26	1.18	1.20	1875669
2023-10-31	1.17	1.21	1.08	1.10	7139225
2023-11-01	1.11	1.12	1.04	1.09	3353062
2023-11-02	1.11	1.17	1.04	1.07	9663466
2023-11-03	1.10	1.17	1.08	1.13	3213898
2023-11-06	1.13	1.15	1.09	1.12	3413876
2023-11-07	1.12	1.15	1.10	1.13	5117615
2023-11-08	1.13	1.31	1.11	1.30	9615223
2023-11-09	1.30	1.34	1.25	1.29	6603759
2023-11-10	1.31	1.34	1.29	1.32	4438813
2023-11-13	1.31	1.34	1.31	1.32	1354548
2023-11-14	1.34	1.42	1.34	1.41	3509070
2023-11-15	1.43	1.49	1.40	1.41	3011833
2023-11-16	1.41	1.43	1.33	1.36	2746669
2023-11-17	1.38	1.40	1.33	1.35	2961329
2023-11-20	1.35	1.43	1.34	1.39	6536557
2023-11-21	1.36	1.38	1.33	1.35	3133149
2023-11-22	1.38	1.40	1.32	1.34	2440895
2023-11-24	1.32	1.35	1.31	1.34	768195
2023-11-27	1.33	1.34	1.31	1.32	2025883
2023-11-28	1.31	1.39	1.26	1.36	5895023
2023-11-29	1.39	1.44	1.37	1.42	3588384
2023-11-30	1.44	1.47	1.40	1.45	8709547
2023-12-01	1.44	1.60	1.42	1.58	3380508
2023-12-04	1.58	1.60	1.52	1.54	2135926
2023-12-05	1.55	1.55	1.49	1.50	1540475
2023-12-06	1.54	1.57	1.49	1.49	1626851
2023-12-07	1.48	1.56	1.46	1.53	2529824
2023-12-08	1.50	1.70	1.50	1.65	5246794
2023-12-11	1.67	1.70	1.62	1.66	3533945
2023-12-12	1.68	1.70	1.59	1.60	2552384
2023-12-13	1.60	1.71	1.57	1.69	2450564
2023-12-14	1.75	1.81	1.73	1.75	4147792
2023-12-15	1.78	1.79	1.65	1.66	8964156
2023-12-18	1.68	1.70	1.61	1.68	3770581
2023-12-19	1.72	1.72	1.64	1.68	1803934
2023-12-20	1.85	1.95	1.77	1.80	5251276
2023-12-21	1.84	1.89	1.80	1.84	2081789
2023-12-22	1.86	1.87	1.81	1.83	1431760
2023-12-26	1.84	1.86	1.80	1.83	1230575
2023-12-27	1.85	1.91	1.83	1.87	1101661
2023-12-28	1.85	1.90	1.84	1.88	1519717
2023-12-29	1.86	1.89	1.82	1.82	1479736
2024-01-02	1.83	1.88	1.75	1.77	2380816
2024-01-03	1.75	1.75	1.61	1.64	3419041
2024-01-04	1.63	1.70	1.63	1.65	1229068
2024-01-05	1.66	1.76	1.65	1.70	2683216
2024-01-08	1.74	1.74	1.65	1.67	1032481
2024-01-09	1.66	1.81	1.61	1.75	4216181
2024-01-10	1.71	1.77	1.70	1.75	1778677
2024-01-11	1.71	1.74	1.67	1.69	1362986
2024-01-12	1.72	1.76	1.65	1.67	1519701
2024-01-16	1.64	1.65	1.57	1.60	1470663
2024-01-17	1.57	1.58	1.50	1.53	1214691
2024-01-18	1.51	1.54	1.45	1.50	1238332
2024-01-19	1.53	1.69	1.51	1.66	7214823
2024-01-22	1.68	1.79	1.68	1.75	1667507
2024-01-23	1.73	1.81	1.73	1.77	1325719
2024-01-24	1.79	1.86	1.75	1.76	1486185
2024-01-25	1.78	1.83	1.77	1.81	1251935
2024-01-26	1.85	1.92	1.80	1.91	3895796
2024-01-29	1.94	1.94	1.77	1.82	2306820
2024-01-30	1.79	1.82	1.79	1.80	967724
2024-01-31	1.78	1.84	1.72	1.72	1568873
2024-02-01	1.75	1.78	1.71	1.75	1656224
2024-02-02	1.74	1.75	1.66	1.69	964389
2024-02-05	1.63	1.66	1.57	1.65	1697947
2024-02-06	1.64	1.69	1.62	1.65	1687477
2024-02-07	1.68	1.69	1.59	1.64	3038284
2024-02-08	1.65	1.68	1.61	1.66	677129
2024-02-09	1.65	1.70	1.60	1.68	1519282
2024-02-12	1.69	1.83	1.68	1.81	1783012
2024-02-13	1.74	1.77	1.69	1.73	2053019
2024-02-14	1.77	1.81	1.75	1.79	1055303
2024-02-15	1.81	1.87	1.80	1.87	2073205
2024-02-16	1.86	1.87	1.79	1.80	976319
2024-02-20	1.79	1.79	1.69	1.70	1300058
2024-02-21	1.69	1.72	1.58	1.61	4824205
2024-02-22	1.60	1.91	1.58	1.82	11285394
2024-02-23	1.83	1.93	1.74	1.88	6022699
2024-02-26	1.99	2.06	1.89	1.98	3504990
2024-02-27	1.98	2.03	1.92	1.94	1403258
2024-02-28	1.92	1.92	1.65	1.70	2942753
2024-02-29	1.72	1.73	1.65	1.72	2452469
2024-03-01	1.71	1.82	1.67	1.79	2468400
2024-03-04	1.81	1.82	1.75	1.76	1648265
2024-03-05	1.75	1.77	1.70	1.72	1788330
2024-03-06	1.74	1.82	1.69	1.76	2247714
2024-03-07	1.79	1.81	1.73	1.74	1003182
2024-03-08	1.76	1.82	1.75	1.79	1469521
2024-03-11	1.78	1.81	1.73	1.75	599573
2024-03-12	1.73	1.74	1.70	1.72	623753
2024-03-13	1.73	1.79	1.70	1.70	1396914
2024-03-14	1.70	1.71	1.60	1.63	2430577
2024-03-15	1.61	1.65	1.54	1.56	4034613
2024-03-18	1.55	1.66	1.53	1.55	4472450
2024-03-19	1.55	1.63	1.53	1.56	4597462
2024-03-20	1.57	1.63	1.55	1.63	1674856
2024-03-21	1.61	1.64	1.53	1.58	4899571
2024-03-22	1.60	1.64	1.53	1.58	3408203
2024-03-25	1.60	1.66	1.56	1.56	1309526
2024-03-26	1.56	1.58	1.52	1.54	3256781
2024-03-27	1.59	1.65	1.57	1.65	4086647
2024-03-28	1.66	1.70	1.63	1.65	1174434
2024-04-01	1.64	1.65	1.61	1.61	1202629
2024-04-02	1.55	1.58	1.54	1.57	1364120
2024-04-03	1.54	1.63	1.54	1.62	1811069
2024-04-04	1.65	1.71	1.65	1.68	5510812
2024-04-05	1.66	1.68	1.61	1.61	2196921
2024-04-08	1.60	1.69	1.60	1.65	1422388
2024-04-09	1.66	1.72	1.62	1.64	1421683
2024-04-10	1.60	1.60	1.50	1.54	6061411
2024-04-11	1.56	1.60	1.50	1.57	4903136
2024-04-12	1.57	1.58	1.51	1.52	1643078
2024-04-15	1.54	1.57	1.46	1.47	2201886
2024-04-16	1.50	1.50	1.40	1.46	1380446
2024-04-17	1.47	1.49	1.42	1.43	1198150
2024-04-18	1.42	1.48	1.41	1.44	1311937
2024-04-19	1.43	1.52	1.43	1.49	1777437
2024-04-22	1.50	1.51	1.45	1.47	1383768
2024-04-23	1.47	1.53	1.47	1.50	1135244
2024-04-24	1.50	1.53	1.43	1.44	1315159
2024-04-25	1.44	1.46	1.33	1.44	1568034
2024-04-26	1.44	1.48	1.43	1.44	552548
2024-04-29	1.45	1.47	1.41	1.44	616410
2024-04-30	1.44	1.44	1.38	1.39	4162558
2024-05-01	1.41	1.51	1.39	1.45	996399
2024-05-02	1.49	1.57	1.47	1.55	2465112
2024-05-03	1.60	1.60	1.50	1.50	1472156
2024-05-06	1.52	1.54	1.51	1.53	845283
2024-05-07	1.52	1.57	1.52	1.56	1480784
2024-05-08	1.55	1.58	1.52	1.54	1305369
2024-05-09	1.54	1.62	1.46	1.61	1667777
2024-05-10	1.59	1.63	1.57	1.57	1643484
2024-05-13	1.60	1.62	1.53	1.54	1273278
2024-05-14	1.54	1.59	1.53	1.56	1247138
2024-05-15	1.55	1.58	1.55	1.56	769894
2024-05-16	1.51	1.58	1.48	1.57	1218554
2024-05-17	1.57	1.58	1.55	1.55	878206
2024-05-20	1.55	1.58	1.55	1.55	1381499
2024-05-21	1.56	1.56	1.46	1.54	3491404
2024-05-22	1.53	1.54	1.50	1.51	1360794
2024-05-23	1.52	1.54	1.47	1.47	1590571
2024-05-24	1.50	1.52	1.43	1.43	896070
2024-05-28	1.45	1.47	1.42	1.44	1498093
2024-05-29	1.39	1.43	1.34	1.42	1658845
2024-05-30	1.44	1.47	1.43	1.43	885918
2024-05-31	1.44	1.48	1.43	1.44	2018581
2024-06-03	1.47	1.49	1.43	1.44	1390850
2024-06-04	1.41	1.44	1.36	1.40	1616205
2024-06-05	1.40	1.44	1.39	1.44	1409974
2024-06-06	1.42	1.42	1.36	1.37	6137152
2024-06-07	1.35	1.41	1.33	1.38	1821935
2024-06-10	1.35	1.40	1.35	1.38	696509
2024-06-11	1.35	1.40	1.35	1.39	903046
2024-06-12	1.44	1.47	1.40	1.40	1033151
2024-06-13	1.40	1.43	1.37	1.39	999801
2024-06-14	1.37	1.39	1.35	1.37	1528794
2024-06-17	1.36	1.39	1.36	1.38	860494
2024-06-18	1.37	1.39	1.36	1.38	1102616
2024-06-20	1.36	1.39	1.36	1.38	1534047
2024-06-21	1.38	1.38	1.33	1.33	4994546
2024-06-24	1.34	1.36	1.31	1.33	1186877
2024-06-25	1.34	1.34	1.31	1.32	1183086
2024-06-26	1.32	1.35	1.29	1.33	1311613
2024-06-27	1.33	1.39	1.32	1.37	3430255
2024-06-28	1.40	1.43	1.39	1.41	7031031
2024-07-01	1.41	1.44	1.39	1.43	1238750
2024-07-02	1.45	1.57	1.45	1.56	2169974
2024-07-03	1.58	1.61	1.55	1.58	744587
2024-07-05	1.57	1.59	1.53	1.57	1125642
2024-07-08	1.60	1.60	1.56	1.57	774452
2024-07-09	1.56	1.57	1.54	1.56	775991
2024-07-10	1.58	1.58	1.53	1.57	980550
2024-07-11	1.58	1.70	1.58	1.68	2954855
2024-07-12	1.70	1.72	1.69	1.72	1948270
2024-07-15	1.75	1.82	1.73	1.80	2295442
2024-07-16	1.83	1.88	1.78	1.84	2811727
2024-07-17	1.82	1.83	1.74	1.75	3155127
2024-07-18	1.74	1.76	1.64	1.67	4281736
2024-07-19	1.67	1.71	1.66	1.68	2090155
2024-07-22	1.71	1.74	1.66	1.69	2738527
2024-07-23	1.69	1.73	1.67	1.67	2905661
2024-07-24	1.68	1.71	1.67	1.68	1664398
2024-07-25	1.68	1.71	1.63	1.64	1845355
2024-07-26	1.67	1.67	1.62	1.65	1323467
2024-07-29	1.66	1.70	1.63	1.66	1234516
2024-07-30	1.68	1.70	1.63	1.68	2587818
2024-07-31	1.68	1.74	1.65	1.66	2843936
2024-08-01	1.64	1.67	1.52	1.53	3185496
2024-08-02	1.49	1.51	1.43	1.45	1825539
2024-08-05	1.39	1.41	1.35	1.39	4739277
2024-08-06	1.39	1.44	1.38	1.42	1848375
2024-08-07	1.31	1.49	1.31	1.39	3765502
2024-08-08	1.39	1.45	1.32	1.35	1606395
2024-08-09	1.34	1.35	1.33	1.34	1671786
2024-08-12	1.35	1.38	1.30	1.32	1667748
2024-08-13	1.34	1.43	1.34	1.41	1929701
2024-08-14	1.42	1.47	1.38	1.40	1970875
2024-08-15	1.45	1.48	1.42	1.45	1091781
2024-08-16	1.47	1.48	1.39	1.44	937007
2024-08-19	1.43	1.47	1.43	1.46	544798
2024-08-20	1.47	1.49	1.45	1.45	2031791
2024-08-21	1.46	1.47	1.41	1.45	1137000
2024-08-22	1.45	1.46	1.38	1.39	1038644
2024-08-23	1.42	1.49	1.40	1.48	2054480
2024-08-26	1.47	1.55	1.45	1.55	1929512
2024-08-27	1.53	1.53	1.47	1.50	935085
2024-08-28	1.50	1.51	1.46	1.46	1468639
2024-08-29	1.49	1.51	1.47	1.50	580317
2024-08-30	1.49	1.50	1.48	1.50	722179
2024-09-03	1.49	1.50	1.43	1.49	1343882
2024-09-04	1.50	1.52	1.43	1.45	968742
2024-09-05	1.45	1.56	1.45	1.55	2481115
2024-09-06	1.57	1.58	1.48	1.50	1497091
2024-09-09	1.49	1.56	1.48	1.55	1085623
2024-09-10	1.52	1.56	1.49	1.55	565121
2024-09-11	1.53	1.55	1.50	1.54	1558347
2024-09-12	1.56	1.64	1.53	1.63	2515254
2024-09-13	1.63	1.72	1.61	1.69	1795545
2024-09-16	1.71	1.72	1.66	1.70	1250120
2024-09-17	1.72	1.73	1.66	1.71	1622672
2024-09-18	1.72	1.77	1.66	1.71	1480772
2024-09-19	1.70	1.73	1.64	1.71	1940556
2024-09-20	1.68	1.73	1.65	1.65	7458295
2024-09-23	1.67	1.71	1.66	1.66	1707274
2024-09-24	1.66	1.68	1.62	1.64	1383557
2024-09-25	1.65	1.65	1.58	1.58	1117075
2024-09-26	1.61	1.62	1.56	1.59	1619332
2024-09-27	1.60	1.62	1.58	1.60	1173010
2024-09-30	1.60	1.61	1.59	1.60	1847320
2024-10-01	1.60	1.60	1.52	1.53	1311317
2024-10-02	1.51	1.62	1.50	1.56	1777971
2024-10-03	1.53	1.57	1.50	1.50	883446
2024-10-04	1.54	1.62	1.54	1.61	2732779
2024-10-07	1.61	1.63	1.47	1.50	1266357
2024-10-08	1.50	1.54	1.50	1.52	895196
2024-10-09	1.52	1.54	1.51	1.52	665685
2024-10-10	1.49	1.51	1.48	1.50	821357
2024-10-11	1.50	1.61	1.50	1.59	3919777
2024-10-14	1.61	1.61	1.55	1.55	531737
2024-10-15	1.53	1.60	1.53	1.57	752290
2024-10-16	1.59	1.60	1.56	1.59	649813
2024-10-17	1.60	1.60	1.55	1.58	438802
2024-10-18	1.60	1.61	1.55	1.58	701203
2024-10-21	1.57	1.59	1.54	1.55	1199733
2024-10-22	1.56	1.56	1.52	1.53	881802
2024-10-23	1.52	1.62	1.52	1.59	1591171
2024-10-24	1.60	1.62	1.57	1.61	692890
2024-10-25	1.62	1.65	1.60	1.62	781896
2024-10-28	1.64	1.65	1.56	1.57	657682
2024-10-29	1.56	1.58	1.51	1.54	705954
2024-10-30	1.53	1.55	1.49	1.50	947586
2024-10-31	1.48	1.51	1.35	1.47	3245370
2024-11-01	1.48	1.51	1.37	1.45	2537347
2024-11-04	1.43	1.47	1.40	1.41	1428313
2024-11-05	1.49	1.49	1.43	1.46	2289305
2024-11-06	1.58	1.65	1.52	1.63	6547151
2024-11-07	1.64	1.69	1.59	1.60	1755295
2024-11-08	1.60	1.60	1.53	1.58	925806
2024-11-11	1.60	1.63	1.57	1.62	798774
2024-11-12	1.60	1.65	1.59	1.63	2416609
2024-11-13	1.64	1.68	1.61	1.64	945039
2024-11-14	1.62	1.65	1.61	1.64	1327957
2024-11-15	1.65	1.65	1.56	1.57	1117954
2024-11-18	1.56	1.56	1.52	1.54	759607
2024-11-19	1.52	1.57	1.52	1.56	604189
2024-11-20	1.56	1.57	1.53	1.56	550626
2024-11-21	1.56	1.63	1.56	1.59	1592790
2024-11-22	1.59	1.60	1.55	1.58	737789
2024-11-25	1.59	1.62	1.58	1.59	1261606
2024-11-26	1.57	1.59	1.55	1.57	1588354
2024-11-27	1.59	1.59	1.56	1.56	1351457
2024-11-29	1.56	1.57	1.51	1.51	481476
2024-12-02	1.50	1.58	1.49	1.57	1100014
2024-12-03	1.59	1.59	1.55	1.56	662010
2024-12-04	1.55	1.59	1.55	1.57	1086305
2024-12-05	1.57	1.57	1.55	1.55	628301
2024-12-06	1.57	1.57	1.53	1.56	916179
2024-12-09	1.55	1.58	1.54	1.55	1163690
2024-12-10	1.55	1.56	1.53	1.55	984345
2024-12-11	1.55	1.58	1.52	1.54	1107123
2024-12-12	1.52	1.53	1.50	1.50	770425
2024-12-13	1.50	1.52	1.48	1.50	727816
2024-12-16	1.50	1.52	1.47	1.49	1872032
2024-12-17	1.48	1.50	1.44	1.45	1481489
2024-12-18	1.46	1.49	1.37	1.38	2165537
2024-12-19	1.42	1.43	1.38	1.40	2579542
2024-12-20	1.39	1.46	1.37	1.38	6664582
2024-12-23	1.39	1.42	1.36	1.38	1141401
2024-12-24	1.36	1.40	1.36	1.39	451888
2024-12-26	1.39	1.39	1.37	1.38	818187
2024-12-27	1.38	1.39	1.34	1.35	1053037
2024-12-30	1.34	1.43	1.33	1.40	1173102
2024-12-31	1.40	1.43	1.35	1.37	970535
2025-01-02	1.38	1.44	1.38	1.40	1283293
2025-01-03	1.41	1.48	1.40	1.47	1057736
2025-01-06	1.47	1.51	1.47	1.47	833567
2025-01-07	1.47	1.49	1.43	1.44	1211016
2025-01-08	1.43	1.45	1.37	1.39	1077475
2025-01-10	1.44	1.46	1.38	1.43	2136599
2025-01-13	1.41	1.47	1.40	1.45	774083
2025-01-14	1.45	1.48	1.43	1.44	854202
2025-01-15	1.48	1.54	1.47	1.52	2714480
2025-01-16	1.51	1.52	1.45	1.46	748889
2025-01-17	1.49	1.51	1.48	1.49	886503
2025-01-21	1.49	1.50	1.45	1.45	453197
2025-01-22	1.45	1.48	1.39	1.40	826406
2025-01-23	1.34	1.44	1.34	1.42	975687
2025-01-24	1.42	1.46	1.42	1.43	1094341
2025-01-27	1.40	1.46	1.40	1.44	1286437
2025-01-28	1.45	1.47	1.41	1.42	632652
2025-01-29	1.44	1.44	1.38	1.40	945012
2025-01-30	1.41	1.42	1.37	1.40	699912
2025-01-31	1.41	1.41	1.35	1.36	923627
2025-02-03	1.35	1.41	1.32	1.35	1376893
2025-02-04	1.33	1.39	1.32	1.38	712483
2025-02-05	1.38	1.38	1.35	1.36	827680
2025-02-06	1.38	1.39	1.34	1.36	755858
2025-02-07	1.36	1.37	1.35	1.36	707162
2025-02-10	1.37	1.40	1.37	1.37	567943
2025-02-11	1.37	1.39	1.34	1.37	590823
2025-02-12	1.35	1.36	1.33	1.34	853109
2025-02-13	1.35	1.47	1.33	1.45	1799094
2025-02-14	1.44	1.45	1.37	1.39	921148
2025-02-18	1.39	1.52	1.38	1.42	2531034
2025-02-19	1.44	1.45	1.40	1.43	694187
2025-02-20	1.44	1.45	1.39	1.40	1113564
2025-02-21	1.43	1.43	1.35	1.35	1337921
2025-02-24	1.34	1.41	1.32	1.32	2166600
2025-02-25	1.33	1.37	1.31	1.32	961440
2025-02-26	1.33	1.34	1.27	1.29	1537150
2025-02-27	1.28	1.28	1.19	1.20	1223653
2025-02-28	1.21	1.27	1.19	1.25	2882379
2025-03-03	1.26	1.27	1.21	1.24	1606580
2025-03-04	1.34	1.34	1.20	1.30	3714945
2025-03-05	1.31	1.31	1.25	1.29	954055
2025-03-06	1.26	1.30	1.25	1.27	1468940
2025-03-07	1.26	1.32	1.25	1.28	1398057
2025-03-10	1.29	1.31	1.24	1.24	1093345
2025-03-11	1.24	1.26	1.19	1.22	3009208
2025-03-12	1.22	1.24	1.18	1.19	1880812
2025-03-13	1.20	1.20	1.09	1.10	3620587
2025-03-14	1.11	1.15	1.09	1.15	1207179
2025-03-17	1.13	1.16	1.11	1.12	1404727
2025-03-18	1.10	1.14	1.10	1.14	1643227
2025-03-19	1.13	1.17	1.10	1.15	1934041
2025-03-20	1.14	1.16	1.11	1.12	1296888
2025-03-21	1.11	1.18	1.10	1.18	5911110
2025-03-24	1.17	1.18	1.15	1.16	926808
2025-03-25	1.16	1.19	1.14	1.17	908558
2025-03-26	1.15	1.17	1.13	1.14	657765
2025-03-27	1.14	1.14	1.11	1.12	1076724
2025-03-28	1.13	1.13	1.09	1.10	1128797
2025-03-31	1.09	1.13	1.08	1.11	1630555
2025-04-01	1.10	1.15	1.10	1.10	929943
2025-04-02	1.07	1.12	1.07	1.11	1298756
2025-04-03	1.06	1.08	1.02	1.04	1322920
2025-04-04	1.02	1.05	0.92	0.93	7256618
2025-04-07	0.91	0.99	0.81	0.90	7683425
2025-04-08	0.96	0.99	0.82	0.85	5254917
2025-04-09	0.88	1.06	0.86	1.04	4211094
2025-04-10	0.98	1.04	0.93	1.02	2119942
2025-04-11	1.00	1.04	0.98	1.03	1264881
2025-04-14	1.03	1.03	0.93	0.96	3480307
2025-04-15	0.97	1.01	0.95	0.96	1440236
2025-04-16	0.96	0.97	0.89	0.94	4234767
2025-04-17	0.93	0.97	0.92	0.96	1801310
2025-04-21	0.96	0.98	0.92	0.95	1235080
2025-04-22	0.98	0.99	0.90	0.98	1401217
2025-04-23	0.97	1.05	0.97	1.00	1737442
2025-04-24	1.02	1.04	0.99	1.03	1534870
2025-04-25	1.03	1.04	0.97	1.02	1600535
2025-04-28	1.02	1.05	0.99	1.02	1381005
2025-04-29	1.02	1.08	1.02	1.04	1440724
2025-04-30	1.02	1.03	0.97	0.98	1948247
2025-05-01	1.08	1.17	1.00	1.04	1824417
2025-05-02	1.04	1.09	1.04	1.08	2053820
2025-05-05	1.06	1.12	1.05	1.08	864120
2025-05-06	1.08	1.10	1.05	1.09	1012605
2025-05-07	1.11	1.14	1.08	1.10	2018459
2025-05-08	1.10	1.12	1.07	1.08	2187893
2025-05-09	1.09	1.13	1.07	1.12	1842344
2025-05-12	1.16	1.18	1.13	1.15	2370171
2025-05-13	1.17	1.21	1.15	1.17	2021646
2025-05-14	1.17	1.19	1.14	1.18	2254382
2025-05-15	1.18	1.22	1.16	1.20	2664191
2025-05-16	1.20	1.22	1.16	1.18	1550399
2025-05-19	1.16	1.18	1.13	1.16	1468413
2025-05-20	1.15	1.20	1.13	1.17	1569194
2025-05-21	1.16	1.17	1.11	1.12	1689709
2025-05-22	1.12	1.14	1.08	1.11	1277581
2025-05-23	1.08	1.11	1.05	1.08	1437143
2025-05-27	1.09	1.10	1.04	1.08	2195631
2025-05-28	1.08	1.09	1.04	1.06	1590432
2025-05-29	1.09	1.10	1.05	1.07	1845311
2025-05-30	1.05	1.08	1.03	1.07	1779192
2025-06-02	1.06	1.07	1.03	1.05	1477850
2025-06-03	1.06	1.11	1.04	1.10	1604787
2025-06-04	1.13	1.16	1.08	1.09	2987671
2025-06-05	1.08	1.10	1.05	1.09	1535172
2025-06-06	1.11	1.17	1.09	1.14	1493328
2025-06-09	1.15	1.16	1.12	1.14	1400113
2025-06-10	1.15	1.19	1.13	1.18	1965662
2025-06-11	1.18	1.19	1.14	1.15	1791448
2025-06-12	1.12	1.16	1.12	1.16	1366839
2025-06-13	1.12	1.14	1.08	1.10	3572722
2025-06-16	1.11	1.15	1.11	1.15	1591947
2025-06-17	1.13	1.15	1.10	1.10	3252189
2025-06-18	1.10	1.13	1.08	1.10	3163301
2025-06-20	1.12	1.17	1.10	1.12	6474082
2025-06-23	1.12	1.19	1.09	1.16	4658253
2025-06-24	1.19	1.20	1.16	1.16	5547425
2025-06-25	1.16	1.19	1.15	1.16	2535619
2025-06-26	1.16	1.22	1.15	1.19	3010989
2025-06-27	1.19	1.22	1.17	1.20	52268530
2025-06-30	1.22	1.22	1.15	1.17	1696476
2025-07-01	1.17	1.19	1.17	1.18	1656135
2025-07-02	1.19	1.24	1.17	1.23	2204952
2025-07-03	1.24	1.24	1.21	1.24	618714
2025-07-07	1.23	1.24	1.18	1.18	1438859
2025-07-08	1.19	1.22	1.19	1.19	1540504
2025-07-09	1.19	1.28	1.19	1.23	1643223
2025-07-10	1.24	1.27	1.22	1.25	1106203
2025-07-11	1.23	1.28	1.21	1.22	1027438
2025-07-14	1.21	1.25	1.21	1.25	1288978
2025-07-15	1.24	1.26	1.19	1.19	1048253
2025-07-16	1.21	1.24	1.20	1.23	730979
2025-07-17	1.21	1.26	1.20	1.21	1367573
2025-07-18	1.21	1.22	1.17	1.18	1603012
2025-07-21	1.17	1.20	1.14	1.15	1994981
2025-07-22	1.15	1.17	1.12	1.13	3887080
2025-07-23	1.14	1.22	1.14	1.19	4133611
2025-07-24	1.17	1.19	1.14	1.15	853062
2025-07-25	1.14	1.15	1.11	1.12	792537
2025-07-28	1.12	1.13	1.11	1.11	1296462
2025-07-29	1.12	1.14	1.06	1.12	3716665
2025-07-30	1.13	1.13	1.06	1.08	4438346
2025-07-31	1.06	1.10	1.04	1.06	3890239
2025-08-01	1.10	1.11	1.00	1.02	7041894
2025-08-04	1.06	1.12	1.04	1.10	9368669
2025-08-05	1.13	1.25	1.10	1.18	5989777
2025-08-06	1.15	1.17	1.10	1.10	1492973
2025-08-07	1.11	1.14	1.09	1.11	1531720
2025-08-08	1.12	1.13	1.05	1.07	2195755
2025-08-11	1.07	1.08	1.02	1.02	2753955
2025-08-12	1.06	1.12	1.05	1.11	3016692
2025-08-13	1.11	1.17	1.11	1.17	4333813
2025-08-14	1.14	1.20	1.12	1.15	9469940
2025-08-15	1.14	1.22	1.14	1.18	5143370
2025-08-18	1.17	1.19	1.16	1.17	1622855
2025-08-19	1.16	1.22	1.16	1.21	3010308
2025-08-20	1.22	1.22	1.19	1.21	4576564
2025-08-21	1.19	1.23	1.19	1.20	1335138
2025-08-22	1.20	1.28	1.20	1.28	2995655
2025-08-25	1.26	1.32	1.26	1.26	2557567
2025-08-26	1.26	1.29	1.24	1.26	1897016
2025-08-27	1.25	1.28	1.23	1.27	2413825
2025-08-28	1.27	1.27	1.23	1.26	1078720
2025-08-29	1.24	1.26	1.22	1.24	1763833
2025-09-02	1.23	1.28	1.23	1.26	2159349
2025-09-03	1.26	1.29	1.24	1.28	1642241
2025-09-04	1.28	1.31	1.27	1.29	900186
2025-09-05	1.29	1.35	1.27	1.32	2729483
2025-09-08	1.35	1.38	1.32	1.37	3736791
2025-09-09	1.35	1.43	1.32	1.34	4814042
2025-09-10	1.35	1.35	1.24	1.27	4980781
2025-09-11	1.27	1.35	1.26	1.33	6587958
2025-09-12	1.31	1.32	1.29	1.31	5133944
2025-09-15	1.33	1.34	1.30	1.34	2173401
2025-09-16	1.34	1.35	1.28	1.29	8987395
2025-09-17	1.31	1.43	1.30	1.39	7459697
2025-09-18	1.39	1.48	1.37	1.46	6302060
2025-09-19	1.46	1.51	1.38	1.40	7073688
2025-09-22	1.43	1.57	1.42	1.51	8250167
2025-09-23	1.51	1.61	1.51	1.52	3371447
2025-09-24	1.53	1.55	1.50	1.52	1708511
2025-09-25	1.52	1.56	1.47	1.49	2966212
2025-09-26	1.48	1.51	1.46	1.48	1981901
2025-09-29	1.51	1.58	1.50	1.57	3913598
2025-09-30	1.57	1.59	1.51	1.58	2153870
2025-10-01	1.58	1.58	1.51	1.56	1642920
2025-10-02	1.57	1.57	1.51	1.51	1990776
2025-10-03	1.52	1.55	1.48	1.48	2717246
2025-10-06	1.49	1.51	1.47	1.48	1003996
2025-10-07	1.48	1.50	1.41	1.43	1819643
2025-10-08	1.43	1.48	1.43	1.43	1212784
2025-10-09	1.44	1.45	1.34	1.36	3000114
2025-10-10	1.36	1.39	1.29	1.30	2265838
2025-10-13	1.32	1.35	1.29	1.30	1454635
2025-10-14	1.27	1.36	1.27	1.35	1879686
2025-10-15	1.36	1.42	1.36	1.36	1601948
2025-10-16	1.38	1.43	1.37	1.42	2428818
2025-10-17	1.40	1.92	1.39	1.70	20857081
2025-10-20	1.81	1.95	1.79	1.88	15844552
2025-10-21	1.86	1.90	1.85	1.85	3534577
2025-10-22	1.87	1.94	1.85	1.92	4439343
2025-10-23	1.92	1.95	1.85	1.86	2681048
2025-10-24	1.89	2.03	1.89	1.99	6774766
2025-10-27	2.00	2.02	1.98	2.00	4435984
2025-10-28	2.00	2.03	1.95	1.98	2586638
2025-10-29	1.99	2.03	1.93	1.94	3615986
2025-10-30	1.92	1.94	1.75	1.82	3831664
2025-10-31	1.82	1.84	1.78	1.81	2365449
2025-11-03	1.80	1.82	1.74	1.80	1905556
2025-11-04	1.78	1.82	1.74	1.74	1453981
2025-11-05	1.76	1.81	1.75	1.81	1999379
2025-11-06	1.87	2.02	1.76	1.78	3045417
2025-11-07	1.74	1.89	1.70	1.88	63101
2025-11-10	1.91	1.97	1.86	1.95	2776855
2025-11-11	1.95	1.98	1.91	1.96	3019834
2025-11-12	1.97	1.98	1.91	1.94	3978263
2025-11-13	1.94	1.94	1.85	1.90	2396759
2025-11-14	1.88	1.90	1.82	1.90	2620760
2025-11-17	1.90	1.90	1.77	1.79	4033042
2025-11-18	1.75	1.82	1.74	1.79	3353200
2025-11-19	1.77	1.80	1.75	1.77	1866619
2025-11-20	1.79	1.85	1.72	1.72	2603858
2025-11-21	1.75	1.83	1.73	1.83	1662001
2025-11-24	1.82	1.89	1.81	1.87	2969972
2025-11-25	1.87	1.92	1.83	1.92	1165831
2025-11-26	1.92	1.99	1.92	1.95	1933380
2025-11-28	1.97	2.00	1.95	1.99	981578
2025-12-01	1.93	2.04	1.93	2.00	1980108
2025-12-02	2.03	2.07	1.98	1.98	3077356
2025-12-03	1.98	2.00	1.96	1.99	953909
2025-12-04	1.96	2.02	1.96	2.00	609964
2025-12-05	2.00	2.01	1.97	1.99	1029464
2025-12-08	2.00	2.08	1.99	2.04	1926663
2025-12-09	2.05	2.08	2.05	2.06	2281735
2025-12-10	2.06	2.07	2.00	2.04	7848359
2025-12-11	2.04	2.09	2.02	2.05	3192406
2025-12-12	2.05	2.08	2.03	2.04	1153909
2025-12-15	2.05	2.07	1.96	2.00	1428155
2025-12-16	1.99	2.00	1.96	1.99	1777325
2025-12-17	1.97	2.06	1.97	2.01	3374947
2025-12-18	2.05	2.08	2.02	2.06	1455202
2025-12-19	2.09	2.11	2.04	2.04	4095321
2025-12-22	2.04	2.17	2.04	2.16	4244707
2025-12-23	2.15	2.25	2.15	2.24	4167444
2025-12-24	2.25	2.25	2.23	2.25	814629
2025-12-26	2.24	2.26	2.21	2.25	1406051
2025-12-29	2.24	2.24	2.14	2.15	1088279
2025-12-30	2.15	2.16	2.03	2.15	3744911
2025-12-31	2.16	2.22	2.12	2.21	2085295
2026-01-02	2.24	2.26	2.11	2.12	1774605
2026-01-05	2.14	2.16	2.10	2.12	1317164
2026-01-06	2.12	2.17	2.10	2.15	2273815
2026-01-07	2.15	2.16	2.04	2.09	2929894
2026-01-08	2.08	2.11	2.07	2.08	1304147
2026-01-09	2.09	2.10	2.06	2.06	760198
2026-01-12	2.05	2.08	2.01	2.05	1214100
2026-01-13	2.05	2.11	2.05	2.06	1065215
2026-01-14	2.08	2.08	1.96	2.00	5026873
2026-01-15	2.01	2.10	1.99	2.09	1527974
2026-01-16	2.09	2.17	2.07	2.14	1653497
2026-01-20	2.09	2.15	2.07	2.11	1061181
2026-01-21	2.12	2.14	2.05	2.08	2669673
2026-01-22	2.10	2.13	2.07	2.11	1581681
2026-01-23	2.10	2.13	2.04	2.05	1112319
2026-01-26	2.06	2.07	1.98	1.98	2160692
2026-01-27	2.03	2.04	1.95	2.03	1304079
2026-01-28	2.04	2.28	2.03	2.24	4829523
2026-01-29	2.24	2.30	2.22	2.24	2626131
2026-01-30	2.21	2.28	2.06	2.09	5092298
2026-02-02	2.08	2.27	2.08	2.19	2903130
2026-02-03	2.21	2.24	2.10	2.16	1929132
2026-02-04	2.18	2.19	2.09	2.14	1541491
2026-02-05	2.11	2.14	2.06	2.07	2503474
2026-02-06	2.10	2.19	2.06	2.17	2415464
2026-02-09	2.17	2.24	2.16	2.19	2186215
2026-02-10	2.37	2.38	2.36	2.36	64356703
2026-02-11	2.37	2.39	2.36	2.37	14763707
2026-02-12	2.39	2.39	2.37	2.38	10953887
2026-02-13	2.38	2.39	2.37	2.39	8977031

Explore More About CCO

Coins representing dividend payouts and trends

CCO Dividend History

Discover Clear Channel Outdoor'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

CCO Stock Split History

Discover Clear Channel Outdoor'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

CCO Historical Prices

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

Web Analytics