DHT Historical Prices

Summary

Key Stock Metrics

8.67

(December 17, 2024)

52-Week Low

12.80

(May 20, 2024)

52-Week High

225.48

(July 19, 2007)

All-Time High

10.37

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-10-13	144.00	145.68	142.20	144.60	466358
2005-10-14	144.00	144.12	142.20	142.44	30700
2005-10-17	142.20	148.80	142.20	147.00	35266
2005-10-18	145.80	149.40	144.24	146.16	28441
2005-10-19	145.20	145.80	143.40	145.68	11800
2005-10-20	148.20	148.20	143.40	144.36	6566
2005-10-21	144.00	144.36	142.80	142.80	9083
2005-10-24	143.04	144.60	142.92	144.48	5216
2005-10-25	144.48	144.48	143.40	143.52	6008
2005-10-26	143.52	144.00	142.20	142.32	3791
2005-10-27	142.20	143.64	141.12	142.20	5975
2005-10-28	141.84	142.68	141.00	141.12	4058
2005-10-31	141.12	142.20	141.12	141.96	3991
2005-11-01	141.60	141.72	141.12	141.48	6316
2005-11-02	143.88	143.88	141.36	141.84	2958
2005-11-03	143.04	144.36	141.60	143.40	5458
2005-11-04	143.40	144.00	142.32	143.76	5633
2005-11-07	144.00	144.24	143.76	144.24	7600
2005-11-08	144.12	144.36	143.40	143.40	10750
2005-11-09	143.40	145.08	143.40	144.60	14100
2005-11-10	144.12	144.96	142.20	144.00	11241
2005-11-11	142.80	145.20	141.60	143.40	19233
2005-11-14	142.20	142.20	129.48	141.00	25716
2005-11-15	140.40	140.40	126.00	133.44	43766
2005-11-16	133.20	135.00	132.36	133.80	23333
2005-11-17	133.20	135.00	129.00	133.80	28408
2005-11-18	132.60	133.80	129.24	133.80	8916
2005-11-21	132.00	135.60	131.40	135.00	7091
2005-11-22	138.60	146.88	138.60	146.28	47175
2005-11-23	146.28	147.60	144.00	147.60	19883
2005-11-25	144.24	148.32	144.12	148.20	12316
2005-11-28	148.56	148.80	146.52	148.56	28166
2005-11-29	148.80	151.20	148.56	150.60	34100
2005-11-30	149.40	153.60	149.16	153.60	27941
2005-12-01	153.00	157.08	152.40	156.00	33633
2005-12-02	157.08	157.20	153.36	154.80	14233
2005-12-05	154.32	155.88	153.72	154.56	10833
2005-12-06	154.56	155.88	154.20	154.56	11850
2005-12-07	155.16	155.40	150.60	151.80	17383
2005-12-08	153.00	154.08	148.80	149.88	11525
2005-12-09	149.88	152.40	148.80	152.40	8066
2005-12-12	150.00	151.20	148.92	150.00	10783
2005-12-13	148.80	151.32	148.80	150.48	10791
2005-12-14	149.28	150.60	149.28	150.24	11325
2005-12-15	150.60	151.32	149.64	151.32	6791
2005-12-16	152.40	153.00	149.52	153.00	7891
2005-12-19	153.60	156.24	153.12	156.00	13358
2005-12-20	156.00	158.40	154.68	154.68	20200
2005-12-21	155.40	156.00	154.32	155.40	10616
2005-12-22	155.40	156.00	154.68	155.16	8908
2005-12-23	155.88	159.84	154.92	158.40	8591
2005-12-27	158.52	159.00	156.84	157.44	5933
2005-12-28	157.56	159.36	157.08	158.52	5525
2005-12-29	158.40	159.00	154.92	156.48	13191
2005-12-30	157.68	158.28	155.64	158.04	9033
2006-01-03	159.00	161.04	157.80	160.20	11133
2006-01-04	161.16	162.48	159.00	162.00	8391
2006-01-05	162.84	163.08	159.00	159.48	11650
2006-01-06	159.00	159.60	157.32	158.28	5683
2006-01-09	158.88	159.00	157.20	158.40	5000
2006-01-10	159.00	162.48	158.40	160.20	4825
2006-01-11	159.60	164.64	159.60	162.60	7183
2006-01-12	156.60	157.20	150.84	154.20	39200
2006-01-13	153.00	159.00	152.40	156.48	13141
2006-01-17	157.68	158.04	154.32	154.80	6441
2006-01-18	153.84	157.20	153.60	156.60	5141
2006-01-19	156.24	158.40	154.80	158.04	4616
2006-01-20	155.28	158.76	154.80	158.76	8983
2006-01-23	159.00	163.20	159.00	162.00	6600
2006-01-24	163.20	163.20	159.60	162.60	7808
2006-01-25	162.00	164.40	156.24	164.40	14466
2006-01-26	163.20	167.04	162.12	166.68	8783
2006-01-27	166.68	171.00	162.96	166.80	5758
2006-01-30	165.12	166.44	159.00	165.48	13883
2006-01-31	160.68	165.36	158.88	163.44	7316
2006-02-01	162.84	166.56	158.52	165.60	6125
2006-02-02	166.20	167.76	165.00	167.40	8041
2006-02-03	166.20	166.20	163.20	165.00	4475
2006-02-06	164.40	164.40	162.60	163.32	2533
2006-02-07	162.96	167.88	162.12	166.08	5050
2006-02-08	167.16	168.36	165.72	166.20	6166
2006-02-09	166.20	166.92	164.76	166.32	3041
2006-02-10	166.20	166.68	160.80	166.32	5566
2006-02-13	165.12	166.80	159.72	161.40	3458
2006-02-14	160.80	164.88	159.12	164.88	4566
2006-02-15	165.60	166.80	162.00	165.84	3191
2006-02-16	165.60	165.84	160.44	162.84	4950
2006-02-17	159.60	163.80	159.60	162.12	3866
2006-02-21	163.32	164.40	162.00	163.44	1383
2006-02-22	164.64	168.24	164.64	166.08	5441
2006-02-23	166.20	167.88	166.20	166.32	2391
2006-02-24	167.04	167.88	165.84	167.40	2058
2006-02-27	168.00	168.00	162.60	165.96	4308
2006-02-28	164.76	164.88	156.12	160.44	11683
2006-03-01	158.04	166.44	158.04	165.00	11441
2006-03-02	165.00	165.00	162.60	163.20	6108
2006-03-03	163.20	166.44	163.20	165.00	12800
2006-03-06	165.60	167.88	162.84	163.56	7666
2006-03-07	162.96	165.00	161.04	164.52	6616
2006-03-08	159.60	160.32	154.80	157.20	5316
2006-03-09	157.20	160.32	157.20	158.16	3450
2006-03-10	158.16	159.48	157.32	159.48	2716
2006-03-13	159.60	159.72	157.44	158.76	4408
2006-03-14	158.52	159.00	156.12	158.40	3016
2006-03-15	157.20	159.12	156.12	159.12	4283
2006-03-16	158.40	159.24	157.20	158.88	3391
2006-03-17	159.00	159.00	157.20	158.40	3208
2006-03-20	157.20	159.00	156.84	158.64	3691
2006-03-21	157.80	158.40	156.00	157.80	3183
2006-03-22	157.80	158.76	156.96	157.80	1708
2006-03-23	157.20	159.00	157.20	158.52	2508
2006-03-24	158.16	159.24	158.16	159.00	2725
2006-03-27	158.16	158.64	156.24	158.52	3225
2006-03-28	158.88	158.88	157.92	158.16	3100
2006-03-29	158.88	159.00	157.20	158.76	3541
2006-03-30	158.76	158.76	155.88	157.92	3866
2006-03-31	158.40	159.00	157.44	159.00	4116
2006-04-03	159.00	159.00	153.00	157.08	5333
2006-04-04	157.08	157.08	153.36	154.32	5875
2006-04-05	153.60	156.60	153.60	155.40	4050
2006-04-06	154.80	155.76	154.20	154.80	2766
2006-04-07	154.80	155.76	153.60	153.60	3683
2006-04-10	152.76	153.72	151.20	153.72	4891
2006-04-11	154.56	154.56	151.20	152.52	3875
2006-04-12	151.68	152.76	145.20	150.00	9525
2006-04-13	149.16	150.84	147.72	150.00	6733
2006-04-17	150.00	150.72	146.64	150.12	6791
2006-04-18	149.40	150.96	145.32	150.00	10991
2006-04-19	149.40	155.76	149.40	154.56	5466
2006-04-20	153.84	154.56	149.52	150.36	2475
2006-04-21	149.76	150.60	148.80	150.00	16541
2006-04-24	149.28	150.60	147.12	148.20	2975
2006-04-25	147.48	150.12	145.80	149.76	6108
2006-04-26	149.76	153.00	149.76	152.40	8808
2006-04-27	151.80	152.40	149.40	150.84	4758
2006-04-28	151.20	154.68	150.60	153.24	3108
2006-05-01	153.00	155.40	152.40	152.52	4766
2006-05-02	151.80	154.92	149.88	151.80	10350
2006-05-03	150.00	150.96	147.84	149.76	4741
2006-05-04	149.40	150.24	147.84	150.00	2600
2006-05-05	150.00	150.36	147.60	149.76	4550
2006-05-08	149.28	151.80	147.72	150.00	7541
2006-05-09	150.12	154.80	149.16	152.04	4150
2006-05-10	152.88	153.96	150.60	153.48	3133
2006-05-11	154.08	155.40	151.20	152.40	3625
2006-05-12	152.04	154.56	150.72	152.76	2025
2006-05-15	152.16	153.84	149.76	150.00	7041
2006-05-16	152.40	152.40	151.92	152.40	4191
2006-05-17	153.00	153.00	150.24	151.56	8650
2006-05-18	151.44	157.68	151.44	156.96	4050
2006-05-19	157.92	157.92	154.80	156.00	966
2006-05-22	157.20	159.96	154.44	156.00	10683
2006-05-23	156.00	156.72	154.92	154.92	9475
2006-05-24	155.40	155.40	152.28	153.24	6466
2006-05-25	154.20	154.68	152.04	152.76	13958
2006-05-26	152.40	152.40	151.32	152.40	14333
2006-05-30	148.80	152.40	147.00	152.40	22091
2006-05-31	153.00	153.12	151.56	153.00	9758
2006-06-01	152.88	153.96	151.80	153.96	13983
2006-06-02	153.60	156.00	153.60	156.00	3016
2006-06-05	155.40	156.00	153.84	154.20	10033
2006-06-06	154.20	154.80	152.40	153.00	7758
2006-06-07	153.00	153.84	151.80	152.88	8775
2006-06-08	152.88	153.84	151.08	153.00	9616
2006-06-09	153.00	153.24	152.04	152.40	5766
2006-06-12	152.40	154.80	152.40	152.76	12450
2006-06-13	152.88	155.28	152.16	152.64	11141
2006-06-14	152.40	154.80	151.92	153.84	10475
2006-06-15	155.04	159.00	154.68	157.20	9558
2006-06-16	157.80	158.88	156.00	158.52	7233
2006-06-19	159.72	161.88	157.20	157.44	11500
2006-06-20	156.00	156.24	154.44	155.76	6808
2006-06-21	156.00	161.40	155.76	158.88	6691
2006-06-22	158.28	161.88	158.16	159.00	5675
2006-06-23	157.80	161.76	157.20	159.60	6100
2006-06-26	160.20	160.92	158.16	158.40	8425
2006-06-27	158.88	159.60	157.32	158.52	3850
2006-06-28	158.52	158.52	156.60	156.72	4308
2006-06-29	156.60	162.00	156.60	159.72	8966
2006-06-30	159.72	162.00	159.72	161.64	3350
2006-07-03	162.00	166.08	162.00	165.84	3858
2006-07-05	164.64	167.28	164.52	165.96	5591
2006-07-06	166.92	167.88	166.92	167.64	6441
2006-07-07	167.88	172.80	165.60	170.52	11283
2006-07-10	174.00	180.00	173.28	178.20	30691
2006-07-11	178.20	181.20	177.60	179.28	19383
2006-07-12	180.00	180.60	178.56	179.76	11716
2006-07-13	180.00	180.00	178.56	180.00	8991
2006-07-14	180.00	180.60	176.40	179.64	9833
2006-07-17	180.60	182.88	175.80	177.48	8816
2006-07-18	177.60	180.00	177.60	179.88	6041
2006-07-19	180.00	181.20	178.20	179.52	10050
2006-07-20	180.00	185.88	178.08	181.56	16000
2006-07-21	183.84	184.08	177.84	179.88	7800
2006-07-24	183.60	184.80	182.40	183.00	5650
2006-07-25	182.04	182.16	174.00	177.60	21950
2006-07-26	177.96	177.96	168.00	176.52	18650
2006-07-27	177.72	180.60	177.00	177.24	10316
2006-07-28	176.76	178.56	175.56	177.00	6625
2006-07-31	177.48	179.40	174.00	176.52	6400
2006-08-01	175.20	180.00	175.20	180.00	7683
2006-08-02	178.80	182.88	178.80	180.48	8141
2006-08-03	180.48	181.08	175.80	180.36	7841
2006-08-04	179.88	184.68	177.00	179.40	6266
2006-08-07	177.60	179.04	168.60	179.04	18850
2006-08-08	179.04	184.08	176.40	177.60	17133
2006-08-09	181.20	181.20	175.20	176.16	26150
2006-08-10	176.16	178.68	173.04	178.20	8750
2006-08-11	178.56	181.80	175.80	177.96	17750
2006-08-14	171.60	174.00	169.32	172.20	26183
2006-08-15	172.20	175.80	171.84	174.36	14116
2006-08-16	168.60	173.40	168.24	171.72	8358
2006-08-17	171.00	171.84	168.36	169.44	6225
2006-08-18	169.80	171.00	167.40	170.40	6433
2006-08-21	171.00	171.00	168.84	169.68	5100
2006-08-22	170.28	173.28	169.80	170.16	6775
2006-08-23	171.60	172.80	169.80	170.40	8925
2006-08-24	171.84	175.32	170.40	175.32	5066
2006-08-25	176.52	179.88	175.32	179.76	10350
2006-08-28	179.88	179.88	177.60	178.80	4950
2006-08-29	178.80	179.52	173.04	175.56	5325
2006-08-30	175.56	177.12	171.60	174.60	5366
2006-08-31	175.80	176.76	172.32	172.32	3416
2006-09-01	172.32	173.28	168.60	169.56	7450
2006-09-05	168.60	171.60	168.00	170.40	10050
2006-09-06	170.88	170.88	166.56	166.92	7758
2006-09-07	166.20	166.56	159.00	161.64	15350
2006-09-08	161.64	163.08	157.80	158.64	12591
2006-09-11	157.68	158.76	147.00	157.20	30475
2006-09-12	157.20	159.60	153.60	157.08	9333
2006-09-13	157.20	162.00	157.20	159.96	13541
2006-09-14	160.56	163.08	157.80	159.48	7675
2006-09-15	159.60	160.08	156.84	159.24	4608
2006-09-18	159.84	162.24	159.24	160.44	6450
2006-09-19	161.04	164.28	160.44	163.80	6191
2006-09-20	163.80	166.32	161.64	161.88	4733
2006-09-21	162.84	165.72	162.84	164.64	4291
2006-09-22	165.00	165.96	163.20	164.40	4666
2006-09-25	163.92	164.04	153.60	157.20	16075
2006-09-26	157.08	162.96	157.08	161.16	5791
2006-09-27	162.00	165.60	161.88	165.36	5900
2006-09-28	166.56	166.56	160.08	164.88	5383
2006-09-29	164.64	167.88	164.04	165.00	11358
2006-10-02	165.24	166.20	164.52	165.84	4358
2006-10-03	166.08	166.08	156.36	159.00	9691
2006-10-04	157.68	163.20	156.12	160.08	10558
2006-10-05	162.00	166.68	161.04	164.52	7183
2006-10-06	164.88	165.00	161.40	163.08	7450
2006-10-09	162.60	164.88	161.04	164.16	3766
2006-10-10	164.40	166.20	162.60	163.20	8633
2006-10-11	163.20	163.32	160.80	162.72	4300
2006-10-12	163.20	165.72	162.60	164.16	5075
2006-10-13	163.56	164.76	162.00	164.40	5175
2006-10-16	165.00	165.84	162.96	165.72	4383
2006-10-17	164.52	167.88	164.52	166.32	7541
2006-10-18	166.80	168.60	166.20	167.40	14350
2006-10-19	168.00	168.72	165.48	166.92	5758
2006-10-20	166.20	168.00	166.20	167.40	6841
2006-10-23	166.44	168.72	163.80	168.12	10466
2006-10-24	168.84	170.16	165.60	169.32	14416
2006-10-25	169.44	170.88	166.92	170.16	5991
2006-10-26	171.00	172.56	168.00	170.64	6341
2006-10-27	171.48	171.48	170.40	171.00	3666
2006-10-30	171.60	172.08	168.72	168.96	6200
2006-10-31	170.40	171.12	168.36	169.08	10966
2006-11-01	169.44	169.44	168.12	168.36	3216
2006-11-02	169.08	169.08	167.76	168.12	4050
2006-11-03	168.00	168.00	165.84	166.56	4566
2006-11-06	166.68	168.12	163.80	165.60	11225
2006-11-07	165.60	166.80	164.40	166.56	7966
2006-11-08	166.68	167.40	163.44	166.68	6633
2006-11-09	167.40	168.96	166.08	168.00	15841
2006-11-10	168.00	168.36	166.80	167.52	9016
2006-11-13	167.40	168.12	166.80	167.40	6016
2006-11-14	168.00	168.00	167.04	167.64	17200
2006-11-15	167.76	172.08	167.64	171.00	26016
2006-11-16	171.12	171.36	169.92	170.04	8483
2006-11-17	170.28	170.40	167.88	167.88	11725
2006-11-20	167.88	170.40	167.76	168.00	17158
2006-11-21	168.00	171.00	167.88	170.04	25108
2006-11-22	166.92	167.40	162.60	167.16	12916
2006-11-24	166.92	166.92	165.84	166.67	2983
2006-11-27	166.68	167.40	162.36	166.80	13766
2006-11-28	166.68	166.80	162.84	166.20	56033
2006-11-29	166.20	169.92	165.96	169.80	20691
2006-11-30	169.80	170.88	166.08	167.04	24408
2006-12-01	168.00	168.96	167.76	168.72	23275
2006-12-04	168.48	171.60	167.88	171.60	22591
2006-12-05	171.96	175.32	171.60	172.44	18908
2006-12-06	174.12	178.56	172.92	175.80	19866
2006-12-07	175.80	177.60	175.44	177.12	14183
2006-12-08	176.64	177.00	176.04	177.00	10241
2006-12-11	177.60	180.00	177.00	178.80	14483
2006-12-12	178.56	178.68	171.96	175.80	16058
2006-12-13	175.80	176.40	175.08	176.40	9658
2006-12-14	177.36	179.76	176.88	179.16	9616
2006-12-15	179.28	180.00	178.56	179.76	5983
2006-12-18	180.00	180.60	175.68	176.64	11841
2006-12-19	176.40	181.20	176.40	180.72	11008
2006-12-20	181.20	182.88	180.12	182.04	8733
2006-12-21	182.40	185.40	181.68	183.84	12041
2006-12-22	183.60	185.16	182.52	184.80	6958
2006-12-26	185.28	189.36	185.28	189.12	8066
2006-12-27	189.60	195.84	189.60	194.40	26216
2006-12-28	194.16	197.16	192.12	195.36	10483
2006-12-29	196.20	196.80	193.56	194.28	7400
2007-01-03	194.16	197.04	188.76	191.88	16550
2007-01-04	190.20	191.28	184.80	187.20	15100
2007-01-05	186.60	187.20	181.56	182.40	9416
2007-01-08	184.80	184.80	180.00	180.36	15600
2007-01-09	180.00	180.00	172.32	173.40	22250
2007-01-10	173.40	179.52	172.80	179.52	10541
2007-01-11	179.52	182.76	178.92	180.36	7300
2007-01-12	180.12	185.76	180.12	185.76	6550
2007-01-16	185.76	186.48	182.04	186.00	10783
2007-01-17	187.80	187.80	184.44	187.08	9833
2007-01-18	187.92	189.00	185.64	188.64	8008
2007-01-19	188.40	194.40	186.96	192.00	17033
2007-01-22	192.00	192.96	189.96	192.96	6658
2007-01-23	192.00	196.08	190.06	193.08	9708
2007-01-24	181.20	183.00	180.00	192.96	32241
2007-01-25	180.12	183.00	179.76	179.76	18466
2007-01-26	180.00	182.64	178.92	180.84	9925
2007-01-29	180.36	182.40	179.40	181.20	12483
2007-01-30	180.48	181.20	178.92	180.84	6558
2007-01-31	180.60	181.68	179.40	180.48	5225
2007-02-01	180.60	182.52	180.00	181.56	7825
2007-02-02	181.68	183.00	180.96	182.52	8875
2007-02-05	183.00	183.00	181.68	182.88	7258
2007-02-06	183.00	183.00	180.00	180.84	7608
2007-02-07	181.92	181.92	179.52	180.60	5591
2007-02-08	179.88	181.20	179.40	179.64	6100
2007-02-09	182.16	183.00	172.08	176.88	18441
2007-02-12	177.60	179.04	177.00	177.96	14901
2007-02-13	177.72	182.40	177.24	179.64	14683
2007-02-14	180.96	181.80	180.12	180.84	23773
2007-02-15	182.76	183.84	181.44	183.00	19575
2007-02-16	184.08	185.40	182.40	185.28	19408
2007-02-20	183.00	183.48	179.16	179.88	14025
2007-02-21	179.88	180.00	177.48	178.68	11241
2007-02-22	180.00	181.80	178.80	179.40	12908
2007-02-23	178.56	181.80	178.20	178.68	14358
2007-02-26	177.24	178.80	175.92	176.88	9066
2007-02-27	171.60	176.04	171.00	174.60	11958
2007-02-28	174.96	176.88	172.32	174.72	10991
2007-03-01	174.24	174.36	171.36	172.32	7133
2007-03-02	173.04	173.76	171.00	171.84	6283
2007-03-05	171.00	171.12	166.92	167.52	12933
2007-03-06	168.00	170.76	168.00	169.68	14000
2007-03-07	170.16	170.16	167.28	169.08	16475
2007-03-08	169.08	170.76	168.00	168.84	14408
2007-03-09	168.36	170.04	167.16	168.48	10108
2007-03-12	168.48	169.32	167.40	168.72	7091
2007-03-13	168.84	169.44	167.52	168.60	10016
2007-03-14	168.60	169.20	167.52	169.08	5625
2007-03-15	169.08	173.52	169.08	171.36	8200
2007-03-16	171.72	173.52	170.64	171.12	5991
2007-03-19	171.36	173.52	171.00	171.60	6633
2007-03-20	170.52	173.76	168.96	170.40	11683
2007-03-21	170.40	171.36	169.32	170.76	9033
2007-03-22	171.48	173.28	170.64	171.60	11550
2007-03-23	172.44	172.92	170.76	171.72	21991
2007-03-26	171.72	179.40	171.72	179.40	33716
2007-03-27	179.40	182.76	178.32	180.24	21691
2007-03-28	180.60	181.08	178.92	180.60	9783
2007-03-29	182.16	182.52	178.44	180.00	8166
2007-03-30	180.36	180.60	176.04	177.36	14266
2007-04-02	177.36	178.32	175.56	177.24	6558
2007-04-03	177.00	180.84	176.88	178.92	9941
2007-04-04	178.92	180.00	178.08	179.76	6933
2007-04-05	178.80	179.64	176.52	178.92	10050
2007-04-09	177.72	179.88	175.65	177.12	13433
2007-04-10	178.80	178.92	177.36	178.44	8041
2007-04-11	177.60	177.60	175.80	176.88	7208
2007-04-12	177.12	177.60	175.20	176.88	9891
2007-04-13	175.80	181.20	175.80	178.44	29875
2007-04-16	178.20	180.12	178.20	178.80	20191
2007-04-17	178.92	181.56	178.56	181.56	19266
2007-04-18	181.56	184.92	180.60	184.32	19483
2007-04-19	184.32	185.40	182.40	185.40	13866
2007-04-20	186.00	187.20	184.56	187.08	18966
2007-04-23	187.56	189.60	186.48	187.44	18158
2007-04-24	189.48	189.48	185.76	186.96	10766
2007-04-25	188.64	188.76	186.36	187.80	11875
2007-04-26	187.80	188.16	185.76	187.56	12783
2007-04-27	189.12	189.96	186.48	189.72	13258
2007-04-30	189.60	191.16	188.88	191.16	15766
2007-05-01	190.68	190.68	188.40	189.24	11441
2007-05-02	189.60	191.04	187.80	189.84	10791
2007-05-03	190.20	192.00	189.96	191.40	10025
2007-05-04	192.00	192.84	187.92	190.80	17058
2007-05-07	191.16	192.00	190.32	191.28	10308
2007-05-08	191.28	191.64	189.72	191.28	15344
2007-05-09	191.40	193.20	190.56	193.20	19775
2007-05-10	193.80	197.76	192.12	196.20	14525
2007-05-11	196.20	196.20	182.88	190.80	40875
2007-05-14	191.76	191.88	187.20	188.64	19058
2007-05-15	188.88	190.92	186.12	190.20	15650
2007-05-16	190.68	191.76	188.16	189.00	10925
2007-05-17	190.08	192.48	188.52	192.24	10933
2007-05-18	192.72	194.88	192.12	194.16	13841
2007-05-21	196.08	197.28	195.12	197.28	13591
2007-05-22	198.48	201.00	198.00	199.68	22075
2007-05-23	199.80	201.00	197.64	199.80	18200
2007-05-24	193.68	193.68	188.04	191.76	23283
2007-05-25	192.48	192.96	188.88	190.80	12687
2007-05-29	190.80	191.64	190.44	191.40	12116
2007-05-30	191.40	192.00	190.56	190.80	20391
2007-05-31	190.80	192.00	190.20	190.80	25110
2007-06-01	190.44	191.04	187.56	190.68	33516
2007-06-04	190.68	190.80	188.88	189.12	17483
2007-06-05	190.08	190.20	188.16	188.16	14850
2007-06-06	188.52	189.60	184.68	184.68	14283
2007-06-07	180.24	181.56	178.80	181.20	167266
2007-06-08	181.44	181.56	180.00	180.60	28216
2007-06-11	180.00	181.80	179.52	180.12	17250
2007-06-12	179.88	181.08	177.60	177.96	39450
2007-06-13	179.52	181.68	177.72	180.72	24716
2007-06-14	181.08	181.68	179.40	181.56	21566
2007-06-15	181.56	181.68	179.28	180.24	18233
2007-06-18	180.12	181.20	177.96	180.12	35000
2007-06-19	180.96	181.08	178.32	180.00	21791
2007-06-20	185.28	185.28	182.40	183.84	62441
2007-06-21	183.84	187.68	183.00	186.96	33425
2007-06-22	184.80	186.84	181.08	183.60	130883
2007-06-25	186.00	187.20	181.92	182.04	97950
2007-06-26	182.40	184.20	180.00	182.40	83950
2007-06-27	182.52	184.80	181.20	183.96	38375
2007-06-28	187.08	187.80	185.04	186.12	57775
2007-06-29	188.04	190.20	186.00	187.08	40725
2007-07-02	189.36	189.60	186.24	187.92	42166
2007-07-03	189.00	190.20	187.80	187.80	18041
2007-07-05	191.16	193.56	187.80	191.88	55125
2007-07-06	195.60	195.60	190.80	192.48	42683
2007-07-09	192.84	195.12	192.72	193.80	33958
2007-07-10	193.68	193.68	190.80	192.00	28250
2007-07-11	192.00	192.60	190.20	191.52	31858
2007-07-12	191.64	193.08	190.44	191.88	27583
2007-07-13	190.56	193.80	190.56	193.44	31341
2007-07-16	194.40	194.88	192.00	194.16	48400
2007-07-17	194.88	200.40	194.16	198.24	41600
2007-07-18	199.32	201.48	198.00	199.68	56108
2007-07-19	206.40	225.48	202.80	215.64	101325
2007-07-20	215.04	219.96	211.80	213.12	69741
2007-07-23	213.96	216.60	213.48	214.80	46016
2007-07-24	215.04	215.04	207.24	211.20	37225
2007-07-25	213.96	219.24	210.72	218.16	51083
2007-07-26	217.32	217.44	207.00	213.00	53391
2007-07-27	213.00	219.96	213.00	217.32	36475
2007-07-30	217.56	220.20	215.76	217.44	23050
2007-07-31	207.24	217.20	207.12	213.72	48033
2007-08-01	216.96	216.96	212.52	215.28	29933
2007-08-02	218.40	219.24	213.36	215.88	22500
2007-08-03	216.00	216.00	201.00	201.36	57833
2007-08-06	202.20	202.20	184.20	193.56	56875
2007-08-07	192.00	196.80	187.08	194.40	29941
2007-08-08	195.84	202.08	195.00	201.48	33733
2007-08-09	199.32	206.40	189.48	189.48	27275
2007-08-10	187.20	188.16	177.72	186.96	35475
2007-08-13	191.04	194.88	189.84	192.36	21158
2007-08-14	195.60	195.60	185.28	185.76	17175
2007-08-15	183.96	189.48	180.00	180.72	16416
2007-08-16	169.80	175.56	163.44	172.20	52083
2007-08-17	172.20	185.64	172.20	180.12	23600
2007-08-20	183.12	187.80	181.20	185.52	17658
2007-08-21	187.56	192.00	179.88	181.08	22108
2007-08-22	184.56	187.44	182.52	185.28	20366
2007-08-23	187.44	194.28	181.68	183.96	13983
2007-08-24	184.80	186.00	181.44	185.40	16075
2007-08-27	189.84	191.04	186.24	188.28	20650
2007-08-28	186.36	187.56	182.64	183.24	12275
2007-08-29	195.12	195.12	182.76	186.00	24900
2007-08-30	185.16	186.12	180.60	185.16	19216
2007-08-31	187.56	187.56	184.20	185.04	17158
2007-09-04	186.48	188.90	185.04	186.84	20100
2007-09-05	186.00	186.00	184.32	184.44	20016
2007-09-06	185.40	188.52	183.72	184.32	19050
2007-09-07	185.28	186.36	182.40	184.80	20533
2007-09-10	182.40	182.40	175.68	176.52	14366
2007-09-11	178.20	181.68	177.72	180.12	15633
2007-09-12	180.00	180.00	174.12	174.84	16991
2007-09-13	174.84	177.84	172.92	175.80	16625
2007-09-14	175.56	176.40	171.96	173.28	12716
2007-09-17	172.80	173.16	165.60	168.24	29558
2007-09-18	168.60	176.40	166.56	176.16	39108
2007-09-19	180.36	180.72	176.64	177.60	22691
2007-09-20	179.52	179.52	174.00	175.80	14958
2007-09-21	177.36	180.36	175.80	177.00	25008
2007-09-24	178.80	180.96	178.20	180.36	28816
2007-09-25	182.04	182.04	180.00	181.92	19891
2007-09-26	183.72	185.04	181.56	182.76	39600
2007-09-27	184.44	184.68	179.40	180.00	33250
2007-09-28	180.84	181.56	177.72	178.68	16950
2007-10-01	179.04	182.52	178.92	180.72	16750
2007-10-02	181.80	181.80	175.68	178.92	20283
2007-10-03	177.60	178.80	175.56	175.92	10366
2007-10-04	176.28	178.68	174.72	177.60	14583
2007-10-05	180.00	180.48	176.88	177.24	20058
2007-10-08	178.92	179.88	175.80	177.00	15733
2007-10-09	176.52	180.00	176.52	178.56	17541
2007-10-10	180.24	180.72	177.12	180.72	17291
2007-10-11	181.08	181.08	176.16	177.48	21150
2007-10-12	177.48	178.32	175.68	176.64	11758
2007-10-15	177.84	178.08	175.20	177.00	15650
2007-10-16	177.24	177.48	175.20	175.80	15266
2007-10-17	176.40	177.36	174.98	176.52	16450
2007-10-18	177.72	178.80	176.40	178.56	11800
2007-10-19	178.20	180.00	174.60	175.44	20341
2007-10-22	174.24	174.84	169.20	171.60	20950
2007-10-23	170.76	174.60	168.60	174.12	22525
2007-10-24	173.64	177.48	170.28	176.64	19025
2007-10-25	177.48	180.00	175.44	179.76	20600
2007-10-26	180.00	182.16	177.00	180.72	16250
2007-10-29	180.96	188.40	180.00	187.80	28408
2007-10-30	187.20	187.68	180.60	181.20	15691
2007-10-31	182.76	188.40	180.60	186.36	22183
2007-11-01	186.60	187.08	179.16	179.16	16941
2007-11-02	182.04	184.92	178.56	178.80	15475
2007-11-05	179.04	180.48	171.84	172.56	16425
2007-11-06	171.24	179.52	170.40	178.92	15158
2007-11-07	177.60	178.68	170.40	170.76	14358
2007-11-08	169.92	175.56	165.96	171.12	24108
2007-11-09	171.00	171.00	159.72	166.44	27308
2007-11-12	168.00	168.00	149.88	158.88	33226
2007-11-13	157.92	184.80	157.92	184.80	25490
2007-11-14	174.00	184.80	168.00	171.12	34079
2007-11-15	169.92	171.36	165.12	165.96	28541
2007-11-16	166.68	168.60	158.64	162.48	24569
2007-11-19	160.44	162.00	145.44	146.16	59741
2007-11-20	146.04	150.60	146.04	149.16	40921
2007-11-21	149.40	150.12	139.44	141.12	48075
2007-11-23	141.96	148.44	141.96	147.72	12783
2007-11-26	146.64	152.64	144.24	144.96	30958
2007-11-27	145.68	148.32	141.12	145.80	31135
2007-11-28	147.72	158.16	147.60	156.96	39158
2007-11-29	157.20	163.80	157.20	163.44	39716
2007-11-30	167.40	170.52	158.04	159.12	33401
2007-12-03	158.16	161.64	152.76	154.08	16883
2007-12-04	153.00	154.68	150.36	152.64	17275
2007-12-05	155.28	156.24	151.20	152.16	12372
2007-12-06	154.20	163.44	154.20	163.44	22616
2007-12-07	166.80	169.53	161.04	162.24	23958
2007-12-10	162.60	169.32	162.60	164.40	18941
2007-12-11	166.20	170.40	161.16	161.64	35741
2007-12-12	164.04	168.96	157.80	161.16	18100
2007-12-13	161.28	168.00	159.36	167.40	21941
2007-12-14	165.72	167.40	157.32	162.48	21141
2007-12-17	162.00	163.56	156.36	156.36	15925
2007-12-18	157.92	161.88	152.64	155.88	24757
2007-12-19	155.04	162.00	155.04	159.00	16875
2007-12-20	160.32	162.00	153.72	155.16	26008
2007-12-21	157.20	163.08	157.20	159.24	27925
2007-12-24	157.92	162.00	157.92	160.44	6300
2007-12-26	157.92	161.40	157.80	160.20	9141
2007-12-27	160.92	161.28	153.72	155.28	15275
2007-12-28	157.68	158.11	151.92	153.12	20127
2007-12-31	152.64	152.64	146.52	146.88	37684
2008-01-02	148.56	150.12	144.24	146.64	24711
2008-01-03	147.24	151.32	144.84	145.68	21389
2008-01-04	144.00	144.00	126.12	132.12	139151
2008-01-07	133.20	135.96	120.00	122.76	85421
2008-01-08	126.00	131.40	124.44	129.00	29313
2008-01-09	128.16	128.40	123.36	127.44	24676
2008-01-10	126.12	126.48	122.40	125.16	25341
2008-01-11	125.16	125.88	122.88	125.28	22657
2008-01-14	126.84	126.84	122.40	124.20	18210
2008-01-15	123.00	123.72	121.80	123.36	19291
2008-01-16	123.48	123.48	120.60	121.44	46808
2008-01-17	123.48	123.48	111.84	114.00	48504
2008-01-18	118.08	125.64	115.68	124.80	65464
2008-01-22	117.36	134.76	114.84	133.20	56414
2008-01-23	132.36	132.36	120.00	120.00	33613
2008-01-24	123.00	131.88	120.84	127.92	25445
2008-01-25	131.64	131.88	127.92	129.84	30490
2008-01-28	127.92	135.36	127.92	130.68	21079
2008-01-29	132.00	138.48	131.76	134.64	20151
2008-01-30	136.32	142.80	135.36	138.00	48954
2008-01-31	133.68	138.96	133.68	134.64	38498
2008-02-01	136.56	142.56	134.16	141.00	37726
2008-02-04	141.96	142.56	137.52	140.40	21300
2008-02-05	138.24	141.00	137.88	138.72	19453
2008-02-06	140.04	143.52	139.20	140.52	22412
2008-02-07	140.04	143.88	138.60	143.76	32464
2008-02-08	143.76	144.00	140.28	141.00	25812
2008-02-11	143.76	148.32	142.68	145.80	22309
2008-02-12	145.56	146.76	141.00	141.36	20403
2008-02-13	142.32	147.96	142.32	147.00	21063
2008-02-14	145.92	150.36	143.40	143.40	21808
2008-02-15	142.20	145.52	141.48	144.24	17458
2008-02-19	145.08	149.04	145.08	148.80	19527
2008-02-20	149.88	151.86	146.28	150.72	16452
2008-02-21	150.72	151.20	148.80	149.16	18076
2008-02-22	146.16	146.16	136.08	139.92	22118
2008-02-25	139.92	140.76	137.28	140.28	14230
2008-02-26	138.60	142.44	138.60	141.48	12819
2008-02-27	140.52	141.84	137.88	139.44	12547
2008-02-28	140.28	140.28	136.80	138.72	10786
2008-02-29	137.40	138.96	134.40	135.00	15336
2008-03-03	135.60	137.40	133.80	135.96	12516
2008-03-04	134.40	138.24	132.96	137.16	17827
2008-03-05	136.20	136.20	133.68	134.76	12851
2008-03-06	133.92	137.40	133.08	133.08	14984
2008-03-07	132.60	134.64	129.12	132.00	13241
2008-03-10	132.00	134.52	127.80	128.76	16938
2008-03-11	131.52	134.52	129.72	134.16	13635
2008-03-12	134.52	138.71	133.68	134.28	15031
2008-03-13	132.48	134.16	129.36	131.76	18707
2008-03-14	132.00	132.00	126.00	128.88	12078
2008-03-17	124.20	124.20	120.00	120.24	24278
2008-03-18	118.44	130.06	118.44	129.96	19891
2008-03-19	133.32	133.32	121.56	121.56	14166
2008-03-20	123.96	128.40	123.36	128.40	43958
2008-03-24	131.16	132.00	126.12	129.96	15613
2008-03-25	130.56	131.16	126.12	129.00	12566
2008-03-26	129.48	129.48	124.80	126.84	14866
2008-03-27	127.20	129.36	126.84	129.24	16358
2008-03-28	129.60	129.60	127.08	127.08	16105
2008-03-31	128.16	129.60	126.84	127.32	8100
2008-04-01	127.68	132.00	127.68	131.64	29205
2008-04-02	132.30	136.56	131.52	134.76	18874
2008-04-03	133.56	136.80	132.96	134.64	15891
2008-04-04	135.48	136.20	132.96	133.44	9600
2008-04-07	136.44	136.44	131.88	131.88	11995
2008-04-08	131.34	134.40	131.34	134.28	12500
2008-04-09	135.24	135.60	131.76	132.36	10059
2008-04-10	133.32	136.80	132.00	134.88	11725
2008-04-11	135.84	135.84	130.80	130.92	7579
2008-04-14	131.04	135.36	130.80	132.24	13979
2008-04-15	131.40	136.80	131.40	136.32	8703
2008-04-16	138.00	141.60	136.20	140.88	15446
2008-04-17	142.08	145.80	140.28	143.76	25637
2008-04-18	146.16	146.40	143.88	144.60	27567
2008-04-21	143.16	145.80	139.20	142.20	16800
2008-04-22	144.72	144.72	138.00	141.60	15873
2008-04-23	140.52	143.40	139.56	141.60	13568
2008-04-24	141.60	144.60	141.60	142.32	13219
2008-04-25	142.20	146.28	141.72	145.44	17263
2008-04-28	145.56	145.56	142.68	143.40	17610
2008-04-29	140.40	140.40	123.12	126.00	133003
2008-04-30	126.00	126.60	120.84	123.00	672167
2008-05-01	122.40	125.52	122.40	124.20	105403
2008-05-02	124.32	126.36	124.20	125.64	81372
2008-05-05	125.64	126.60	124.20	125.64	48746
2008-05-06	125.88	126.48	124.80	125.64	59322
2008-05-07	126.12	130.20	126.12	129.72	179496
2008-05-08	131.04	131.04	126.24	127.32	76787
2008-05-09	127.44	129.12	126.00	127.20	67349
2008-05-12	127.56	129.84	127.20	128.04	83571
2008-05-13	129.48	129.48	127.08	128.64	88675
2008-05-14	128.52	137.40	123.00	135.12	239132
2008-05-15	135.36	138.00	132.12	133.32	96943
2008-05-16	132.72	135.48	130.92	133.92	68925
2008-05-19	134.64	141.00	133.92	135.96	86620
2008-05-20	137.52	140.52	134.40	140.28	59937
2008-05-21	140.64	141.00	136.08	137.28	59366
2008-05-22	137.28	138.60	132.36	133.08	47979
2008-05-23	132.72	137.40	130.29	132.12	41534
2008-05-27	135.36	135.36	129.00	130.32	54513
2008-05-28	127.44	130.68	125.40	128.16	43848
2008-05-29	127.44	129.60	126.36	127.44	30466
2008-05-30	127.80	128.16	123.00	123.36	82088
2008-06-02	123.24	123.84	120.60	123.36	43527
2008-06-03	124.08	124.80	122.40	123.00	50280
2008-06-04	123.24	123.24	121.44	122.04	33800
2008-06-05	122.16	123.36	122.04	122.40	56715
2008-06-06	121.32	121.80	120.24	121.20	54095
2008-06-09	120.48	121.32	120.00	120.84	53953
2008-06-10	121.20	121.56	120.60	120.72	28947
2008-06-11	120.60	121.20	119.88	120.00	45795
2008-06-12	119.52	121.32	118.20	118.80	78682
2008-06-13	119.76	123.96	118.80	123.24	37610
2008-06-16	122.64	122.64	119.40	120.12	47759
2008-06-17	125.40	131.04	125.16	130.20	90930
2008-06-18	131.52	132.00	126.24	129.12	57661
2008-06-19	129.96	130.32	127.32	128.88	41216
2008-06-20	127.80	129.72	123.72	126.60	55136
2008-06-23	128.04	128.64	125.28	126.00	27773
2008-06-24	124.92	125.88	121.56	122.04	34528
2008-06-25	122.04	125.16	120.48	121.80	30601
2008-06-26	122.28	122.88	119.40	120.00	39077
2008-06-27	120.00	121.20	118.80	120.00	117898
2008-06-30	119.64	121.08	119.16	120.36	46077
2008-07-01	120.00	120.00	112.92	118.08	54375
2008-07-02	118.08	118.92	112.56	114.24	48594
2008-07-03	114.72	114.72	111.12	113.04	20375
2008-07-07	113.88	115.68	107.64	108.48	45025
2008-07-08	108.00	113.76	107.16	113.28	25892
2008-07-09	112.44	113.04	107.76	108.24	31965
2008-07-10	109.20	112.20	106.80	111.96	31141
2008-07-11	109.32	113.04	108.36	112.68	27371
2008-07-14	113.88	114.96	111.96	114.24	30175
2008-07-15	112.44	113.76	109.44	110.88	31988
2008-07-16	112.56	115.92	111.48	115.80	27173
2008-07-17	114.72	117.60	114.72	116.16	23998
2008-07-18	116.76	117.84	114.84	115.56	18066
2008-07-21	117.36	118.80	117.12	118.56	16445
2008-07-22	115.80	117.60	114.36	115.44	26678
2008-07-23	115.20	121.80	115.08	118.92	35390
2008-07-24	119.76	120.00	115.20	116.88	22970
2008-07-25	117.60	118.92	115.80	116.64	14022
2008-07-28	117.84	117.84	112.68	112.92	23301
2008-07-29	112.32	114.60	110.40	113.88	23252
2008-07-30	114.48	116.28	111.36	114.72	20134
2008-07-31	114.72	115.08	110.52	112.56	30049
2008-08-01	112.32	112.32	109.81	110.88	20282
2008-08-04	112.32	112.32	100.68	103.80	54730
2008-08-05	104.88	107.64	102.00	105.84	49388
2008-08-06	105.24	108.72	104.88	107.76	21130
2008-08-07	107.88	107.88	103.92	105.24	22127
2008-08-08	106.68	107.76	104.52	106.08	15429
2008-08-11	106.32	108.60	105.12	108.36	20330
2008-08-12	106.80	108.48	105.96	108.48	16710
2008-08-13	108.00	109.80	105.60	108.96	37425
2008-08-14	107.76	112.20	107.04	111.72	17394
2008-08-15	112.20	113.76	108.60	110.16	20880
2008-08-18	109.56	111.48	108.84	109.44	12413
2008-08-19	108.60	109.44	106.20	107.64	15861
2008-08-20	106.44	109.68	105.84	107.76	18851
2008-08-21	105.60	111.72	105.60	109.20	17000
2008-08-22	108.72	112.68	108.72	111.96	16280
2008-08-25	111.60	111.75	109.80	110.28	19238
2008-08-26	109.56	112.32	106.32	106.80	63766
2008-08-27	106.20	108.00	106.20	106.32	35292
2008-08-28	105.72	107.64	105.60	106.68	22689
2008-08-29	106.80	106.92	105.60	106.92	16272
2008-09-02	112.20	112.92	108.00	108.96	51131
2008-09-03	109.44	111.00	107.16	108.60	43475
2008-09-04	108.00	109.32	106.32	107.28	32806
2008-09-05	107.40	109.32	106.56	107.40	41528
2008-09-08	109.56	109.92	106.68	107.88	23552
2008-09-09	108.48	108.48	103.08	103.80	31356
2008-09-10	104.52	106.08	103.56	104.52	37598
2008-09-11	100.80	102.60	99.60	100.92	38607
2008-09-12	100.44	103.08	99.84	101.40	22443
2008-09-15	99.36	99.36	91.20	93.00	39025
2008-09-16	90.00	94.56	87.48	93.00	40434
2008-09-17	92.16	92.40	85.80	88.32	91914
2008-09-18	88.92	91.56	83.88	89.28	100279
2008-09-19	94.80	96.89	87.36	93.96	80593
2008-09-22	93.24	93.36	89.28	89.28	31312
2008-09-23	89.52	89.93	85.20	85.92	28118
2008-09-24	85.80	86.88	85.20	85.80	31772
2008-09-25	85.32	87.36	85.20	86.04	26825
2008-09-26	84.96	85.68	80.98	82.92	44696
2008-09-29	81.48	81.96	36.00	77.64	53908
2008-09-30	76.08	80.64	75.00	80.64	45784
2008-10-01	80.64	81.24	76.08	78.12	30930
2008-10-02	76.80	78.60	70.56	70.56	24300
2008-10-03	71.88	73.20	66.84	67.44	27283
2008-10-06	65.04	65.40	58.56	62.52	51519
2008-10-07	62.52	63.34	57.00	57.00	39688
2008-10-08	55.32	55.32	42.60	52.20	71686
2008-10-09	52.32	53.64	46.80	47.76	68415
2008-10-10	45.00	46.20	39.00	44.04	69905
2008-10-13	45.84	55.92	45.84	55.92	46724
2008-10-14	58.80	63.60	56.04	56.40	47519
2008-10-15	55.68	58.80	49.20	49.80	30075
2008-10-16	50.04	52.20	46.68	52.08	47506
2008-10-17	50.64	55.08	49.20	49.92	49529
2008-10-20	50.40	55.56	50.40	54.60	28656
2008-10-21	54.48	55.44	52.68	53.40	18668
2008-10-22	52.32	63.60	46.20	47.04	21951
2008-10-23	49.20	55.20	48.72	52.08	53402
2008-10-24	49.80	52.92	48.00	50.04	34606
2008-10-27	50.76	51.60	48.12	48.12	33722
2008-10-28	50.28	52.44	46.80	52.44	28375
2008-10-29	54.24	60.96	53.52	60.24	55334
2008-10-30	61.68	64.08	57.60	60.60	35373
2008-10-31	60.60	64.32	58.80	63.12	34712
2008-11-03	66.48	67.44	61.68	62.28	27121
2008-11-04	67.08	67.08	63.12	66.00	21797
2008-11-05	65.52	68.25	61.56	61.80	19138
2008-11-06	61.08	62.40	56.16	57.48	19265
2008-11-07	57.84	62.64	57.84	60.72	18599
2008-11-10	63.72	63.72	57.00	57.48	24245
2008-11-11	57.48	57.60	54.36	55.08	20762
2008-11-12	54.48	55.08	47.40	47.40	29880
2008-11-13	47.52	56.64	46.56	56.64	30784
2008-11-14	55.92	59.40	53.28	55.56	26319
2008-11-17	54.00	56.88	52.44	55.44	35748
2008-11-18	61.20	68.40	56.76	61.80	90018
2008-11-19	60.00	62.28	58.08	58.08	39937
2008-11-20	57.72	58.44	50.28	50.64	50766
2008-11-21	52.80	53.28	48.00	53.28	42880
2008-11-24	54.12	59.64	53.16	59.04	46683
2008-11-25	59.76	62.28	56.88	61.80	39592
2008-11-26	60.36	67.92	60.12	67.80	70776
2008-11-28	66.72	66.72	60.60	64.20	18426
2008-12-01	68.04	68.04	57.84	57.96	36786
2008-12-02	60.60	64.32	59.52	62.16	32755
2008-12-03	59.88	63.72	58.80	63.00	30353
2008-12-04	61.44	62.40	56.40	57.00	20565
2008-12-05	56.16	60.60	56.16	56.52	59607
2008-12-08	59.88	60.60	57.48	60.36	33874
2008-12-09	60.12	60.96	58.20	59.52	37526
2008-12-10	61.68	66.00	60.84	65.40	38550
2008-12-11	63.84	69.00	63.00	63.84	44564
2008-12-12	62.40	68.64	62.16	67.80	33373
2008-12-15	68.52	69.96	66.00	67.08	29155
2008-12-16	67.56	70.68	66.12	70.44	31339
2008-12-17	70.20	73.80	68.52	71.64	53049
2008-12-18	73.20	73.20	66.72	67.80	25368
2008-12-19	70.44	71.28	65.40	66.72	36287
2008-12-22	67.32	67.80	60.48	66.24	38639
2008-12-23	66.96	69.84	62.52	65.04	40032
2008-12-24	64.92	66.84	63.24	66.12	21394
2008-12-26	66.36	66.60	63.24	66.24	11627
2008-12-29	66.24	66.84	60.24	62.76	31974
2008-12-30	63.48	64.44	61.20	64.32	23794
2008-12-31	63.84	67.20	62.64	66.48	32900
2009-01-02	66.12	71.88	65.04	69.96	19117
2009-01-05	69.72	73.08	68.40	72.60	16907
2009-01-06	73.44	77.64	71.64	75.60	28338
2009-01-07	75.00	75.00	69.12	71.64	22079
2009-01-08	71.52	75.48	69.72	75.48	36102
2009-01-09	76.68	82.56	74.40	77.28	44418
2009-01-12	77.40	77.76	72.72	73.08	18266
2009-01-13	73.32	75.79	72.00	75.00	21612
2009-01-14	74.16	75.96	70.20	74.64	34180
2009-01-15	75.00	80.04	71.40	80.04	38301
2009-01-16	81.12	81.85	74.04	77.52	24170
2009-01-20	77.16	77.16	73.20	74.28	24439
2009-01-21	74.16	78.12	74.16	78.12	31314
2009-01-22	76.68	79.68	76.20	77.76	43241
2009-01-23	75.72	77.88	74.52	75.24	23664
2009-01-26	75.60	80.16	75.12	77.40	27230
2009-01-27	77.52	80.04	76.44	78.24	26213
2009-01-28	79.92	81.36	79.20	80.88	27457
2009-01-29	79.20	80.04	76.20	76.44	19936
2009-01-30	77.16	77.76	74.28	74.52	21924
2009-02-02	73.80	78.24	72.00	78.00	25401
2009-02-03	78.48	80.40	77.76	78.60	23200
2009-02-04	78.48	80.40	76.80	77.04	19337
2009-02-05	75.36	79.56	75.12	77.52	16398
2009-02-06	77.16	80.04	76.92	78.60	25867
2009-02-09	78.12	79.74	77.88	79.20	24494
2009-02-10	84.60	84.60	76.80	77.04	36100
2009-02-11	76.56	79.56	75.00	78.00	27134
2009-02-12	78.24	80.40	75.96	80.28	36806
2009-02-13	79.56	81.00	78.00	79.68	29681
2009-02-17	79.44	79.44	75.36	76.20	36535
2009-02-18	75.96	77.04	72.12	72.60	45026
2009-02-19	72.84	76.80	72.84	76.08	25728
2009-02-20	74.88	77.76	71.76	73.20	39049
2009-02-23	74.28	77.64	72.00	72.84	54107
2009-02-24	72.60	73.20	69.72	72.60	27098
2009-02-25	72.24	72.96	69.72	70.68	29783
2009-02-26	71.64	71.88	66.84	66.84	22586
2009-02-27	66.00	66.84	58.44	64.32	35754
2009-03-02	62.64	62.80	55.80	56.04	100392
2009-03-03	56.28	58.20	51.60	52.32	40998
2009-03-04	53.64	57.60	53.64	56.16	28442
2009-03-05	54.48	55.08	51.12	51.96	27309
2009-03-06	52.32	57.60	49.20	50.88	35134
2009-03-09	50.16	53.04	49.56	51.72	28678
2009-03-10	52.80	55.44	52.68	53.88	19475
2009-03-11	54.48	55.80	52.80	53.52	13568
2009-03-12	53.40	55.68	51.60	54.60	23692
2009-03-13	55.20	55.32	52.80	53.52	15131
2009-03-16	53.76	54.72	51.00	51.36	22637
2009-03-17	51.60	54.12	50.52	53.88	31166
2009-03-18	53.04	54.36	52.32	53.88	14258
2009-03-19	54.12	54.12	51.60	53.88	27078
2009-03-20	54.12	55.68	51.12	51.36	28387
2009-03-23	52.80	56.76	52.32	55.92	26887
2009-03-24	55.20	59.04	55.20	57.36	28161
2009-03-25	59.16	61.20	57.36	59.64	35770
2009-03-26	60.24	63.00	57.12	57.24	70212
2009-03-27	52.20	52.44	48.00	49.80	538895
2009-03-30	48.00	48.48	45.12	46.08	130495
2009-03-31	47.40	47.40	42.12	46.08	93279
2009-04-01	44.52	47.76	44.40	46.80	39660
2009-04-02	48.00	50.40	47.88	48.84	65817
2009-04-03	49.20	49.20	46.44	48.24	44857
2009-04-06	47.64	48.84	46.92	48.72	31020
2009-04-07	48.00	48.48	43.80	44.40	77320
2009-04-08	44.88	46.99	44.88	45.84	39166
2009-04-09	47.04	48.00	45.96	47.28	47227
2009-04-13	45.96	47.76	45.12	47.16	40885
2009-04-14	46.56	49.32	45.60	47.64	39637
2009-04-15	47.64	48.48	45.84	48.48	27096
2009-04-16	48.24	49.44	46.80	48.96	54722
2009-04-17	49.20	51.00	48.60	50.76	61462
2009-04-20	49.92	49.92	46.92	47.52	34982
2009-04-21	48.00	50.04	47.04	50.04	46806
2009-04-22	48.36	50.40	48.00	48.84	43669
2009-04-23	48.12	48.72	45.24	46.32	66596
2009-04-24	47.88	47.88	46.20	47.76	39832
2009-04-27	47.64	48.24	44.88	45.36	60276
2009-04-28	45.00	47.64	45.00	46.92	31286
2009-04-29	47.52	50.04	47.16	49.56	41971
2009-04-30	49.92	51.60	48.36	50.52	100283
2009-05-01	50.52	52.20	49.92	52.08	63896
2009-05-04	52.44	54.72	51.72	54.72	181212
2009-05-05	53.52	55.56	51.96	55.56	88754
2009-05-06	56.40	57.00	54.24	57.00	75520
2009-05-07	57.60	57.96	53.16	55.32	71323
2009-05-08	55.68	56.88	54.00	56.88	47494
2009-05-11	55.80	57.12	55.20	56.16	35956
2009-05-12	55.92	56.76	54.00	55.08	32445
2009-05-13	54.96	54.96	51.00	51.12	36427
2009-05-14	51.24	54.72	49.68	54.72	42153
2009-05-15	54.60	54.60	51.00	51.60	41495
2009-05-18	52.80	55.80	52.56	55.80	52469
2009-05-19	58.20	58.80	55.92	57.48	79339
2009-05-20	58.08	61.20	57.96	59.88	85115
2009-05-21	59.28	59.28	56.58	58.68	55744
2009-05-22	59.28	60.24	58.44	58.68	33328
2009-05-26	58.20	63.00	58.20	62.28	80438
2009-05-27	63.36	64.32	62.40	62.64	59862
2009-05-28	63.48	66.00	61.32	65.52	64256
2009-05-29	66.00	69.24	66.00	69.24	105098
2009-06-01	69.72	69.84	66.12	67.56	75038
2009-06-02	67.44	68.52	65.76	67.92	48332
2009-06-03	67.08	67.56	65.40	66.48	47003
2009-06-04	66.48	66.48	63.00	64.92	62373
2009-06-05	64.32	65.40	62.28	62.76	32409
2009-06-08	61.92	63.00	59.76	62.28	37679
2009-06-09	62.76	65.40	61.92	63.00	33282
2009-06-10	63.60	65.40	63.24	65.16	28843
2009-06-11	66.12	66.12	63.00	63.60	25909
2009-06-12	63.72	64.08	61.20	62.40	20524
2009-06-15	62.16	62.16	60.00	60.60	32153
2009-06-16	60.60	62.16	60.00	60.24	25239
2009-06-17	60.24	61.08	59.88	60.24	34470
2009-06-18	60.00	60.72	60.00	60.72	23832
2009-06-19	60.96	61.67	60.00	60.12	37221
2009-06-22	60.00	60.36	54.96	56.16	51462
2009-06-23	56.76	58.08	55.92	57.60	35531
2009-06-24	57.96	60.00	57.84	58.20	17146
2009-06-25	58.20	59.76	58.20	59.52	22409
2009-06-26	59.64	66.12	58.92	65.04	146238
2009-06-29	64.20	64.56	61.20	62.28	29253
2009-06-30	62.28	63.12	61.44	62.52	18612
2009-07-01	63.12	63.48	62.16	62.28	20870
2009-07-02	62.52	62.52	59.40	59.40	25093
2009-07-06	59.88	60.00	57.12	57.96	21972
2009-07-07	58.20	58.32	55.20	55.32	33951
2009-07-08	55.68	55.68	52.56	53.52	49620
2009-07-09	54.12	57.48	53.40	57.00	24655
2009-07-10	56.16	56.16	53.76	54.96	24001
2009-07-13	54.72	56.40	54.00	56.28	22629
2009-07-14	56.28	57.36	55.80	57.00	22781
2009-07-15	58.08	60.36	58.08	60.00	35381
2009-07-16	59.88	60.60	58.80	59.88	17324
2009-07-17	60.24	60.36	58.80	59.76	32015
2009-07-20	60.12	62.52	60.12	62.04	27099
2009-07-21	60.84	60.96	57.60	59.52	44102
2009-07-22	59.16	59.88	58.08	59.52	20700
2009-07-23	59.40	62.40	58.80	60.24	52190
2009-07-24	60.00	60.60	58.80	60.60	16870
2009-07-27	60.72	62.40	60.72	61.56	23047
2009-07-28	61.56	61.80	59.40	59.88	27908
2009-07-29	59.40	59.88	58.68	58.68	16120
2009-07-30	59.40	61.80	59.04	60.00	37150
2009-07-31	60.00	61.68	59.76	60.36	25247
2009-08-03	60.60	62.28	60.60	62.28	31222
2009-08-04	60.84	62.40	59.40	62.40	27812
2009-08-05	62.40	63.00	60.96	62.40	28869
2009-08-06	62.76	62.76	61.08	61.20	18543
2009-08-07	62.40	63.72	61.20	63.36	38613
2009-08-10	63.48	63.48	61.08	62.52	36397
2009-08-11	63.00	63.36	59.76	59.76	40196
2009-08-12	60.12	62.04	58.92	60.96	47297
2009-08-13	61.92	62.04	59.88	61.68	32984
2009-08-14	62.04	62.04	59.40	60.36	28498
2009-08-17	59.40	60.00	58.20	59.16	35615
2009-08-18	59.40	60.24	58.80	59.88	36615
2009-08-19	59.76	61.32	59.52	60.48	27251
2009-08-20	60.84	61.44	60.00	61.44	16806
2009-08-21	61.32	63.00	61.32	61.92	39719
2009-08-24	62.88	66.00	61.80	63.36	45471
2009-08-25	63.84	65.40	63.84	64.44	38585
2009-08-26	64.56	64.80	63.60	64.56	23785
2009-08-27	65.04	65.04	61.68	64.32	40093
2009-08-28	64.80	65.06	61.92	63.72	36307
2009-08-31	62.88	63.48	62.04	62.40	34562
2009-09-01	62.04	63.36	60.84	60.96	36340
2009-09-02	50.28	51.84	45.84	48.00	472962
2009-09-03	49.08	49.08	46.08	47.28	160459
2009-09-04	47.16	48.00	45.84	48.00	97001
2009-09-08	47.40	48.36	45.84	46.44	108035
2009-09-09	45.84	46.19	44.40	45.12	161638
2009-09-10	45.12	45.12	43.44	43.80	89620
2009-09-11	43.56	44.88	43.56	44.88	98955
2009-09-14	45.24	46.44	44.76	46.20	75739
2009-09-15	46.44	46.68	45.12	45.48	58513
2009-09-16	45.48	47.40	45.00	47.28	93559
2009-09-17	47.64	48.12	46.32	47.28	77311
2009-09-18	47.64	48.00	46.68	47.64	64847
2009-09-21	47.76	47.76	46.80	47.76	72094
2009-09-22	48.00	48.12	47.28	47.52	46271
2009-09-23	47.40	47.76	46.20	46.44	41358
2009-09-24	46.68	46.92	45.48	45.96	50862
2009-09-25	45.72	45.96	45.00	45.84	32512
2009-09-28	46.08	46.08	45.60	45.96	36149
2009-09-29	45.60	45.96	45.12	45.48	36282
2009-09-30	45.24	45.72	45.00	45.12	45468
2009-10-01	45.84	45.84	44.40	44.88	49992
2009-10-02	44.52	44.52	43.80	44.04	42025
2009-10-05	44.16	45.48	43.80	45.36	43521
2009-10-06	44.88	46.08	44.88	45.48	53039
2009-10-07	45.36	45.84	45.00	45.60	20624
2009-10-08	45.36	47.04	45.36	46.08	53529
2009-10-09	45.96	46.92	45.84	46.32	22093
2009-10-12	46.92	47.04	45.72	45.84	32598
2009-10-13	45.72	45.72	44.76	45.60	32024
2009-10-14	46.20	46.20	45.48	45.72	25970
2009-10-15	45.36	45.72	45.00	45.24	27211
2009-10-16	45.24	45.96	44.76	45.00	25401
2009-10-19	45.00	45.60	45.00	45.48	17940
2009-10-20	44.88	46.80	44.88	46.80	45390
2009-10-21	46.32	46.80	44.28	44.40	45804
2009-10-22	44.40	46.08	44.40	45.84	27835
2009-10-23	45.96	46.08	44.28	44.52	36143
2009-10-26	44.64	44.88	43.20	43.32	32083
2009-10-27	43.20	43.20	42.00	42.00	31982
2009-10-28	42.00	42.60	40.56	40.68	37646
2009-10-29	41.04	42.36	40.68	42.24	35926
2009-10-30	42.36	42.36	40.80	41.04	30179
2009-11-02	41.40	41.76	40.20	41.16	41165
2009-11-03	40.68	42.12	40.44	42.00	36845
2009-11-04	42.24	43.32	42.00	42.48	38292
2009-11-05	42.96	44.40	42.36	44.28	25218
2009-11-06	43.92	44.16	42.72	43.20	17482
2009-11-09	43.68	45.36	43.08	44.64	32581
2009-11-10	44.04	44.88	43.20	43.44	20027
2009-11-11	44.04	44.52	43.32	44.40	26963
2009-11-12	44.40	44.88	43.08	43.20	36431
2009-11-13	43.32	44.40	43.20	43.44	23991
2009-11-16	43.68	45.60	43.32	45.24	35599
2009-11-17	45.12	46.56	45.00	46.56	24259
2009-11-18	46.68	48.24	46.44	47.64	64706
2009-11-19	47.88	48.00	45.36	48.00	55144
2009-11-20	47.40	47.76	45.96	47.52	27917
2009-11-23	47.76	49.20	47.04	48.60	54665
2009-11-24	45.00	48.36	44.40	48.36	75953
2009-11-25	48.00	49.44	47.52	49.32	59354
2009-11-27	47.88	48.96	47.40	48.36	17726
2009-11-30	48.36	48.48	47.16	48.24	36332
2009-12-01	48.12	51.00	47.88	50.76	67785
2009-12-02	50.76	50.76	48.96	49.32	35666
2009-12-03	49.56	51.24	49.20	50.04	33324
2009-12-04	50.52	51.72	50.04	50.76	22474
2009-12-07	51.00	51.00	49.44	49.92	16978
2009-12-08	49.56	50.04	49.20	49.44	20403
2009-12-09	49.08	49.68	47.52	48.00	42896
2009-12-10	49.08	49.08	46.44	46.92	23967
2009-12-11	46.80	47.75	46.20	46.80	25599
2009-12-14	47.04	47.76	45.72	46.92	28167
2009-12-15	46.92	47.88	46.44	46.80	24349
2009-12-16	46.68	47.52	46.08	46.32	24231
2009-12-17	46.08	46.56	45.84	45.84	13757
2009-12-18	45.96	46.80	45.60	45.72	34313
2009-12-21	45.60	46.56	45.60	46.32	29662
2009-12-22	45.72	46.08	44.04	44.28	50580
2009-12-23	44.40	44.64	43.32	44.04	30201
2009-12-24	44.04	46.56	44.04	46.56	19000
2009-12-28	46.68	46.68	44.40	44.76	37567
2009-12-29	45.24	45.24	44.40	44.64	18750
2009-12-30	44.40	45.00	44.28	44.88	27078
2009-12-31	44.28	45.00	43.80	44.16	36154
2010-01-04	44.16	46.32	44.16	46.08	39029
2010-01-05	45.72	47.76	45.72	46.80	29785
2010-01-06	46.80	48.60	46.80	47.40	36198
2010-01-07	47.28	48.12	46.80	47.52	19580
2010-01-08	47.28	48.12	46.20	48.00	40397
2010-01-11	48.36	49.80	48.12	48.36	58423
2010-01-12	47.88	48.84	47.16	47.64	24083
2010-01-13	48.00	48.60	47.28	48.12	16807
2010-01-14	48.00	48.60	47.40	48.36	22370
2010-01-15	48.00	48.36	46.80	47.52	21265
2010-01-19	47.52	47.76	46.44	46.80	23080
2010-01-20	46.32	46.80	45.48	45.96	24343
2010-01-21	45.84	46.32	44.40	44.40	24948
2010-01-22	44.40	45.06	43.92	44.28	27527
2010-01-25	44.64	45.42	44.52	44.88	25214
2010-01-26	44.76	46.80	44.40	46.08	34037
2010-01-27	45.60	46.32	45.00	46.20	18922
2010-01-28	46.20	46.20	44.76	45.48	41002
2010-01-29	45.48	46.68	44.64	45.24	43600
2010-02-01	45.00	45.60	44.40	45.60	18352
2010-02-02	45.48	46.32	44.58	45.60	21143
2010-02-03	45.24	45.84	44.52	45.36	13674
2010-02-04	45.00	45.12	42.48	42.72	30067
2010-02-05	42.72	44.28	40.80	43.08	53141
2010-02-08	42.96	44.04	42.24	42.60	13903
2010-02-09	42.36	43.68	41.40	43.32	12918
2010-02-10	43.20	43.56	41.76	43.44	16268
2010-02-11	43.08	43.68	42.12	43.32	25187
2010-02-12	42.84	42.96	41.88	42.12	16494
2010-02-16	42.24	44.16	39.60	42.24	41256
2010-02-17	42.00	43.80	42.00	42.96	17529
2010-02-18	42.84	44.52	42.84	44.52	13802
2010-02-19	44.52	44.76	43.44	43.68	13912
2010-02-22	43.92	44.04	42.72	43.20	11212
2010-02-23	42.84	43.32	42.00	42.48	15718
2010-02-24	42.48	43.20	42.24	42.84	14396
2010-02-25	42.24	42.96	42.12	42.96	6436
2010-02-26	42.84	43.08	42.00	42.24	11994
2010-03-01	42.24	44.76	42.00	44.64	21385
2010-03-02	44.76	47.64	44.16	47.40	53902
2010-03-03	47.64	48.00	46.80	47.28	36512
2010-03-04	47.40	50.04	46.80	49.20	56526
2010-03-05	49.44	51.48	49.32	50.64	66803
2010-03-08	50.52	51.24	49.08	49.80	30865
2010-03-09	49.44	50.40	48.00	48.36	24778
2010-03-10	48.24	50.16	48.00	49.20	25383
2010-03-11	48.72	50.40	48.12	49.08	18885
2010-03-12	49.20	49.92	48.96	49.80	22762
2010-03-15	49.56	49.56	47.88	48.12	23749
2010-03-16	48.36	48.36	47.40	48.24	11413
2010-03-17	48.48	49.20	47.52	48.60	18416
2010-03-18	47.88	48.84	47.40	48.36	13505
2010-03-19	48.36	49.44	47.52	48.96	67097
2010-03-22	48.36	49.92	48.12	49.92	20559
2010-03-23	49.56	49.80	49.32	49.56	14002
2010-03-24	50.04	50.88	49.08	49.20	30304
2010-03-25	49.20	49.68	48.12	48.24	21551
2010-03-26	48.48	49.32	47.76	48.12	22361
2010-03-29	48.48	48.84	47.52	47.88	25996
2010-03-30	47.64	48.48	45.48	45.84	66792
2010-03-31	45.60	47.64	45.60	47.04	24321
2010-04-01	47.16	47.52	46.20	47.28	17279
2010-04-05	47.16	48.36	47.16	47.64	17176
2010-04-06	47.16	48.84	47.16	48.36	15464
2010-04-07	47.76	48.12	46.20	47.52	22912
2010-04-08	46.80	48.48	46.80	48.36	24664
2010-04-09	48.36	50.04	48.00	49.92	33694
2010-04-12	50.28	53.16	50.28	52.32	69266
2010-04-13	51.60	55.20	51.60	54.48	56110
2010-04-14	54.48	56.52	54.48	56.28	37098
2010-04-15	55.80	56.75	53.76	54.00	29914
2010-04-16	53.88	54.00	51.60	52.20	31393
2010-04-19	51.24	52.44	51.24	51.60	26431
2010-04-20	52.20	54.72	51.96	54.48	31866
2010-04-21	54.72	54.72	53.40	54.36	24020
2010-04-22	53.64	55.20	53.50	55.08	24796
2010-04-23	55.32	56.64	54.24	56.64	25742
2010-04-26	56.76	56.76	54.96	55.32	23290
2010-04-27	54.96	56.64	54.36	54.72	33082
2010-04-28	55.20	55.92	54.84	55.20	27918
2010-04-29	55.32	56.52	55.20	56.04	31505
2010-04-30	56.16	58.08	55.80	56.64	31656
2010-05-03	57.12	58.68	57.00	58.68	37712
2010-05-04	57.72	58.08	55.20	55.80	20297
2010-05-05	55.32	55.80	53.04	53.40	32790
2010-05-06	53.64	54.24	48.00	50.40	60408
2010-05-07	49.80	50.76	47.04	48.24	34597
2010-05-10	51.60	53.52	50.16	52.32	24916
2010-05-11	51.96	53.16	50.52	52.80	14584
2010-05-12	52.80	55.68	52.80	55.68	20260
2010-05-13	55.32	55.68	53.64	55.44	21196
2010-05-14	54.84	54.84	49.80	51.24	26710
2010-05-17	51.72	52.20	48.60	50.04	21956
2010-05-18	50.76	51.60	48.60	48.60	18631
2010-05-19	50.64	53.16	49.20	52.80	53264
2010-05-20	51.84	51.84	48.48	48.48	47030
2010-05-21	48.00	51.48	47.88	50.04	31553
2010-05-24	50.16	50.28	48.60	48.60	18205
2010-05-25	47.52	48.72	47.04	48.48	25630
2010-05-26	48.84	49.81	48.60	49.08	20954
2010-05-27	50.28	50.64	49.31	50.40	16172
2010-05-28	50.40	51.00	49.20	49.80	13033
2010-06-01	48.72	49.56	47.40	47.40	18726
2010-06-02	47.40	49.80	47.40	49.80	15560
2010-06-03	49.68	51.48	49.08	49.68	25173
2010-06-04	49.08	49.32	47.16	47.16	22937
2010-06-07	47.64	48.00	45.84	46.08	16379
2010-06-08	46.20	46.92	45.00	46.68	25785
2010-06-09	47.28	49.68	46.80	47.28	16595
2010-06-10	47.88	48.72	47.52	48.60	13708
2010-06-11	46.68	49.92	46.68	49.92	19086
2010-06-14	50.52	50.76	49.80	50.28	14712
2010-06-15	50.88	51.48	49.44	51.12	14810
2010-06-16	50.52	50.88	49.92	50.76	10425
2010-06-17	50.76	50.76	49.80	50.40	5619
2010-06-18	50.76	51.66	50.40	51.48	24129
2010-06-21	51.48	52.44	50.16	50.64	11002
2010-06-22	50.40	50.40	48.48	48.48	14683
2010-06-23	48.24	49.20	48.24	48.84	10982
2010-06-24	48.36	49.20	48.36	48.36	8363
2010-06-25	48.72	51.60	48.24	50.04	48507
2010-06-28	49.68	50.04	48.24	48.72	14292
2010-06-29	48.00	48.12	46.32	46.44	25884
2010-06-30	46.32	47.88	45.96	46.20	13080
2010-07-01	46.20	46.80	45.00	46.32	12657
2010-07-02	46.80	49.44	46.80	47.76	17298
2010-07-06	47.64	48.00	46.44	46.80	15734
2010-07-07	47.16	48.72	47.16	48.72	13355
2010-07-08	49.08	49.20	47.76	48.24	9477
2010-07-09	48.00	48.96	47.52	48.84	6284
2010-07-12	48.48	49.08	48.00	48.24	12299
2010-07-13	48.84	50.40	48.36	50.40	18816
2010-07-14	50.28	50.28	48.84	48.84	12110
2010-07-15	49.20	49.68	48.36	49.56	8217
2010-07-16	49.08	49.08	47.88	48.00	18904
2010-07-19	48.12	48.84	48.00	48.72	8640
2010-07-20	48.12	49.32	48.00	49.20	9029
2010-07-21	49.68	50.04	49.08	49.32	10862
2010-07-22	50.40	51.36	49.80	51.24	23391
2010-07-23	50.76	52.32	50.76	52.20	18004
2010-07-26	52.56	52.80	52.32	52.68	17753
2010-07-27	52.80	52.80	51.72	51.72	15405
2010-07-28	51.60	52.08	49.68	49.80	14080
2010-07-29	50.64	50.88	49.80	50.16	11231
2010-07-30	49.56	51.36	49.56	50.40	14085
2010-08-02	51.12	52.08	50.88	51.00	11069
2010-08-03	50.88	51.60	50.52	50.76	13311
2010-08-04	51.24	51.36	50.40	50.64	14303
2010-08-05	50.40	50.88	50.04	50.04	5215
2010-08-06	49.44	50.04	48.36	49.08	24377
2010-08-09	49.32	50.28	49.20	50.28	9692
2010-08-10	49.44	49.68	48.60	48.84	12186
2010-08-11	47.88	48.96	47.16	47.16	27091
2010-08-12	48.00	48.46	47.16	47.76	19831
2010-08-13	47.76	48.24	47.04	47.04	12312
2010-08-16	46.92	48.12	46.68	47.28	13537
2010-08-17	48.00	49.20	47.64	48.36	18359
2010-08-18	48.12	48.36	47.28	47.64	12785
2010-08-19	47.52	48.36	47.52	47.64	20905
2010-08-20	47.52	48.12	46.80	47.76	24851
2010-08-23	48.00	48.72	46.20	46.44	21283
2010-08-24	46.20	47.52	45.72	47.04	17744
2010-08-25	46.44	47.16	45.72	46.32	21320
2010-08-26	46.56	47.52	45.72	45.84	14965
2010-08-27	46.56	48.00	45.60	47.88	18726
2010-08-30	47.52	47.82	46.56	46.56	17157
2010-08-31	46.44	47.52	46.44	46.44	16049
2010-09-01	47.28	47.64	46.08	47.40	29485
2010-09-02	47.52	47.52	46.56	47.40	16218
2010-09-03	47.64	48.24	47.28	47.88	25534
2010-09-07	47.28	47.28	45.48	45.60	15765
2010-09-08	45.72	46.20	45.12	45.36	13748
2010-09-09	46.32	46.44	45.24	45.84	10832
2010-09-10	45.96	46.20	45.48	45.96	13764
2010-09-13	46.56	47.04	45.60	45.84	25863
2010-09-14	45.84	46.44	45.60	46.20	14130
2010-09-15	46.32	47.04	46.08	46.92	40123
2010-09-16	46.92	47.52	46.32	47.40	16906
2010-09-17	47.76	47.88	47.04	47.76	19141
2010-09-20	47.88	48.72	47.64	48.72	25847
2010-09-21	48.72	49.08	48.00	48.36	14358
2010-09-22	48.00	48.24	47.52	47.76	11500
2010-09-23	47.28	47.76	46.92	47.40	17646
2010-09-24	48.24	48.24	46.92	47.64	22352
2010-09-27	47.52	48.60	47.40	48.60	14957
2010-09-28	48.60	49.20	47.76	49.20	12442
2010-09-29	49.20	49.44	47.88	49.44	14564
2010-09-30	49.44	49.68	48.60	49.56	17869
2010-10-01	49.80	49.80	48.96	49.56	14134
2010-10-04	49.56	49.92	48.12	48.84	17844
2010-10-05	49.56	49.80	48.72	49.80	20235
2010-10-06	49.56	49.80	48.96	49.68	15548
2010-10-07	49.56	49.56	48.48	48.84	19585
2010-10-08	48.96	49.68	48.84	49.32	9383
2010-10-11	49.44	49.68	48.84	49.68	10029
2010-10-12	49.44	49.80	48.84	49.56	9008
2010-10-13	49.68	49.80	49.44	49.80	16067
2010-10-14	49.80	49.80	49.32	49.56	13040
2010-10-15	49.68	49.80	48.84	48.96	23575
2010-10-18	48.96	49.80	48.72	49.80	10466
2010-10-19	48.84	50.16	48.84	49.44	20919
2010-10-20	49.92	50.28	49.48	49.92	12898
2010-10-21	50.28	50.28	48.48	49.32	19894
2010-10-22	48.96	49.56	48.48	49.56	14047
2010-10-25	49.68	49.68	48.60	49.32	9814
2010-10-26	48.84	49.68	48.84	49.44	12113
2010-10-27	49.32	50.40	49.32	50.28	21497
2010-10-28	50.52	51.48	50.16	51.12	14934
2010-10-29	51.12	51.72	50.88	51.60	12484
2010-11-01	52.08	52.08	51.24	51.84	25970
2010-11-02	52.20	54.36	52.20	54.36	36676
2010-11-03	54.36	54.96	53.04	54.00	41139
2010-11-04	55.20	55.80	54.48	55.68	51092
2010-11-05	55.56	57.00	55.56	56.88	34853
2010-11-08	54.60	55.80	54.00	55.08	18692
2010-11-09	55.44	55.44	52.44	52.80	19223
2010-11-10	52.32	54.96	51.60	54.84	27684
2010-11-11	54.12	55.44	54.12	54.72	12385
2010-11-12	54.00	54.72	53.88	53.88	15868
2010-11-15	54.00	54.48	53.64	53.76	10497
2010-11-16	53.28	53.52	52.20	52.80	21933
2010-11-17	52.80	53.04	52.20	52.32	11094
2010-11-18	53.04	53.88	52.80	53.04	20110
2010-11-19	53.04	55.08	52.56	54.48	28373
2010-11-22	54.36	55.08	53.04	54.24	15119
2010-11-23	53.52	54.60	53.04	54.48	22393
2010-11-24	55.08	56.04	54.48	55.20	34845
2010-11-26	55.08	55.68	54.24	54.60	11352
2010-11-29	54.60	54.84	53.28	53.64	14666
2010-11-30	53.28	53.52	52.32	52.68	12048
2010-12-01	53.76	53.88	52.08	52.80	37735
2010-12-02	52.56	52.80	51.48	51.72	25900
2010-12-03	51.48	52.68	51.36	52.56	13582
2010-12-06	52.68	53.52	52.56	53.52	22438
2010-12-07	54.24	54.48	53.64	53.64	15390
2010-12-08	53.64	54.00	53.16	53.40	9708
2010-12-09	53.76	53.88	53.34	53.88	6706
2010-12-10	54.12	54.12	53.04	54.12	8968
2010-12-13	54.24	54.36	53.40	53.40	16121
2010-12-14	53.40	53.88	52.92	53.04	17020
2010-12-15	52.92	53.76	52.68	52.80	16366
2010-12-16	53.04	54.84	53.04	54.72	16628
2010-12-17	54.72	54.96	54.00	54.96	25794
2010-12-20	55.08	55.32	54.72	55.08	12096
2010-12-21	55.20	57.00	55.20	57.00	15609
2010-12-22	57.00	58.08	56.76	57.24	22760
2010-12-23	57.48	58.68	57.24	57.84	13851
2010-12-27	57.60	57.60	56.04	56.40	13764
2010-12-28	56.28	56.40	53.64	54.24	31015
2010-12-29	54.54	55.56	54.24	55.44	14028
2010-12-30	55.20	55.92	54.96	55.56	11314
2010-12-31	55.32	56.40	55.20	55.80	12726
2011-01-03	56.64	58.20	56.52	57.84	27781
2011-01-04	58.20	58.32	56.16	56.16	16886
2011-01-05	56.28	57.84	56.16	56.40	21982
2011-01-06	56.64	57.84	56.04	57.84	31066
2011-01-07	57.84	59.76	56.88	57.60	32251
2011-01-10	57.60	59.04	57.60	58.68	25325
2011-01-11	59.28	59.28	58.08	59.04	23224
2011-01-12	59.40	60.42	59.16	59.52	34284
2011-01-13	59.76	61.32	59.04	59.76	45296
2011-01-14	62.28	62.28	59.76	60.48	36398
2011-01-18	61.08	61.80	59.76	61.32	39836
2011-01-19	61.32	61.44	59.04	59.28	30633
2011-01-20	59.28	59.28	58.20	58.80	24143
2011-01-21	61.08	61.20	59.52	59.76	40488
2011-01-24	60.36	61.33	60.24	60.36	30744
2011-01-25	60.36	61.20	59.88	60.00	22834
2011-01-26	60.72	61.20	60.12	60.12	26445
2011-01-27	60.36	61.08	59.76	60.36	27502
2011-01-28	60.48	60.96	60.00	60.24	27542
2011-01-31	60.84	61.44	60.60	61.08	33286
2011-02-01	61.80	61.80	61.20	61.44	33768
2011-02-02	60.48	61.56	59.28	61.44	23490
2011-02-03	61.44	61.44	60.36	60.96	15813
2011-02-04	55.80	57.12	55.44	55.92	563092
2011-02-07	55.80	57.36	55.44	56.76	135737
2011-02-08	57.00	57.36	55.80	57.36	90939
2011-02-09	57.36	57.36	56.04	56.16	46624
2011-02-10	56.16	56.16	54.84	55.08	58418
2011-02-11	55.20	55.80	54.00	55.80	65763
2011-02-14	55.80	56.64	55.56	56.64	94931
2011-02-15	56.40	56.80	55.08	56.04	61897
2011-02-16	55.92	56.64	55.20	56.64	34007
2011-02-17	56.40	57.96	55.92	57.96	67528
2011-02-18	58.20	58.33	56.76	58.20	69253
2011-02-22	57.48	58.56	56.88	58.08	78836
2011-02-23	57.84	58.20	56.04	56.88	56267
2011-02-24	56.76	58.08	56.40	57.84	68629
2011-02-25	57.84	57.96	55.80	56.88	57322
2011-02-28	57.12	57.24	55.80	55.80	41803
2011-03-01	56.04	56.64	55.80	56.40	50114
2011-03-02	56.52	56.52	55.80	56.40	29001
2011-03-03	57.00	57.48	56.16	57.36	53364
2011-03-04	57.60	57.60	55.80	56.04	44188
2011-03-07	57.48	57.48	55.92	56.52	61069
2011-03-08	56.64	56.64	55.80	56.04	37710
2011-03-09	55.68	56.16	54.12	54.84	45223
2011-03-10	54.36	55.08	53.28	53.52	46676
2011-03-11	52.80	55.20	52.80	54.60	23712
2011-03-14	54.00	54.24	53.04	53.76	40891
2011-03-15	53.28	53.28	51.00	52.44	43979
2011-03-16	52.56	55.08	52.56	54.72	49648
2011-03-17	55.20	55.44	53.76	54.00	35259
2011-03-18	54.48	55.80	53.76	55.80	49985
2011-03-21	55.92	56.64	55.32	55.80	45823
2011-03-22	55.80	56.88	55.80	56.76	33723
2011-03-23	56.88	56.88	55.56	56.40	27291
2011-03-24	56.40	57.48	56.16	57.00	43774
2011-03-25	57.36	57.84	56.64	57.60	53975
2011-03-28	57.60	57.72	56.52	56.64	28096
2011-03-29	56.64	57.48	56.64	57.12	25180
2011-03-30	57.12	57.84	57.12	57.24	49415
2011-03-31	57.60	57.84	57.00	57.72	101792
2011-04-01	57.72	58.56	57.60	57.96	57052
2011-04-04	57.96	59.04	57.60	58.20	49578
2011-04-05	57.96	58.20	57.60	58.08	32511
2011-04-06	58.20	58.68	57.84	58.20	60513
2011-04-07	57.96	58.67	57.84	58.08	17181
2011-04-08	58.56	58.80	57.96	58.32	37884
2011-04-11	57.72	58.32	56.40	56.64	48393
2011-04-12	56.04	56.40	54.00	54.60	50022
2011-04-13	54.84	55.20	54.00	54.48	32879
2011-04-14	54.12	54.60	53.76	54.60	22433
2011-04-15	54.12	54.60	54.00	54.48	25170
2011-04-18	53.64	54.24	51.24	53.04	49628
2011-04-19	53.40	53.52	52.32	52.56	31457
2011-04-20	53.52	53.52	51.72	52.80	39094
2011-04-21	53.28	53.28	52.80	53.04	26036
2011-04-25	53.28	53.52	52.80	53.16	31340
2011-04-26	53.52	53.76	52.80	53.16	40981
2011-04-27	52.56	52.68	51.60	51.96	44629
2011-04-28	52.20	52.44	50.40	51.00	57574
2011-04-29	51.00	52.20	50.88	51.96	38960
2011-05-02	52.08	52.20	51.00	51.00	34856
2011-05-03	50.40	51.36	50.40	50.76	28260
2011-05-04	50.88	51.36	49.44	50.04	44180
2011-05-05	49.92	50.64	49.20	49.80	31272
2011-05-06	50.52	50.88	49.20	49.92	32992
2011-05-09	50.40	50.40	49.44	49.56	22299
2011-05-10	49.68	51.00	49.56	51.00	24000
2011-05-11	50.88	51.60	49.44	49.44	25122
2011-05-12	49.44	50.76	49.20	50.64	21135
2011-05-13	50.88	50.88	49.20	49.44	19977
2011-05-16	49.44	50.28	49.20	49.20	20256
2011-05-17	49.20	49.92	48.24	48.48	31845
2011-05-18	48.84	49.56	48.48	49.44	17777
2011-05-19	49.68	50.16	49.32	49.80	27255
2011-05-20	49.80	50.28	48.72	49.80	28069
2011-05-23	49.56	49.68	48.97	49.32	30848
2011-05-24	49.68	50.04	48.84	49.32	31807
2011-05-25	49.20	49.20	48.12	48.48	42206
2011-05-26	48.48	48.60	47.64	48.12	36245
2011-05-27	48.48	48.84	48.00	48.12	20804
2011-05-31	49.20	49.68	47.64	48.00	53584
2011-06-01	48.24	49.08	47.16	47.16	68507
2011-06-02	47.16	47.64	46.80	46.80	41220
2011-06-03	46.80	47.64	46.44	46.68	46208
2011-06-06	46.92	47.64	45.60	45.60	44816
2011-06-07	45.84	46.20	44.52	44.64	51227
2011-06-08	44.64	45.00	42.00	42.48	65769
2011-06-09	42.84	44.04	42.72	43.68	57884
2011-06-10	43.80	44.04	42.36	42.84	29865
2011-06-13	43.08	44.04	42.90	43.80	26283
2011-06-14	44.16	45.36	43.93	45.24	29997
2011-06-15	45.00	45.24	43.80	44.28	28135
2011-06-16	44.16	45.84	44.16	45.00	18510
2011-06-17	45.24	45.96	44.28	44.28	33271
2011-06-20	44.40	45.12	44.28	45.12	14113
2011-06-21	45.60	45.84	45.00	45.84	23617
2011-06-22	45.72	45.96	44.88	44.88	17417
2011-06-23	44.52	45.84	44.04	45.72	24832
2011-06-24	45.96	46.08	44.52	45.96	58302
2011-06-27	45.96	46.56	45.48	46.32	28288
2011-06-28	46.56	46.56	45.24	45.60	31134
2011-06-29	45.96	46.56	45.36	45.96	22700
2011-06-30	46.32	46.92	45.60	45.96	17894
2011-07-01	46.20	47.28	46.20	46.80	26068
2011-07-05	46.92	47.16	45.36	45.84	23382
2011-07-06	45.84	46.44	45.00	45.60	24162
2011-07-07	45.84	46.44	45.24	45.48	25361
2011-07-08	45.24	45.72	45.24	45.60	17003
2011-07-11	45.36	45.42	45.00	45.00	21347
2011-07-12	44.52	45.24	44.52	44.64	23186
2011-07-13	45.00	45.36	44.40	45.00	26478
2011-07-14	45.12	45.48	44.40	44.64	23659
2011-07-15	45.00	45.96	44.76	45.84	36234
2011-07-18	45.84	46.20	44.76	45.00	42032
2011-07-19	45.72	46.68	45.48	46.68	36373
2011-07-20	46.80	46.80	45.36	45.84	41470
2011-07-21	46.20	47.52	46.08	46.80	80165
2011-07-22	46.92	47.39	46.20	46.56	49179
2011-07-25	46.56	46.80	46.08	46.20	56932
2011-07-26	45.12	45.12	43.80	44.16	39350
2011-07-27	43.92	44.52	42.36	43.20	58565
2011-07-28	43.08	44.16	42.72	43.44	22988
2011-07-29	43.08	44.04	42.36	43.20	27738
2011-08-01	43.08	44.28	42.96	43.44	23444
2011-08-02	43.44	43.80	41.16	41.16	44655
2011-08-03	41.04	42.24	39.96	41.16	31504
2011-08-04	41.04	41.04	37.80	37.80	74085
2011-08-05	38.16	40.44	36.24	38.76	95932
2011-08-08	37.56	38.64	35.04	35.88	102901
2011-08-09	36.12	38.64	33.60	38.16	63411
2011-08-10	37.08	37.92	35.52	35.52	40348
2011-08-11	35.76	38.04	35.64	37.56	35820
2011-08-12	37.56	38.76	36.36	36.72	22480
2011-08-15	36.96	38.16	36.60	38.16	22258
2011-08-16	37.56	37.68	36.36	37.08	29306
2011-08-17	36.84	37.32	35.40	36.36	60319
2011-08-18	35.52	35.88	34.64	34.68	56212
2011-08-19	34.80	35.40	33.60	33.72	42275
2011-08-22	34.08	34.44	31.92	32.04	51297
2011-08-23	32.28	33.59	31.56	32.16	73112
2011-08-24	31.80	32.88	31.80	32.40	25109
2011-08-25	32.76	33.12	31.20	31.56	42826
2011-08-26	31.32	32.28	31.20	31.68	26867
2011-08-29	32.04	32.64	31.56	32.52	53571
2011-08-30	32.28	34.68	32.28	34.44	88147
2011-08-31	34.92	36.36	34.92	35.76	50517
2011-09-01	35.64	36.60	33.00	33.00	37274
2011-09-02	33.00	33.96	32.64	33.48	48201
2011-09-06	34.20	34.92	32.28	32.64	55218
2011-09-07	33.36	34.44	33.12	33.60	57381
2011-09-08	33.60	33.98	31.20	31.32	79890
2011-09-09	31.08	32.28	30.36	30.72	69770
2011-09-12	30.36	30.84	29.28	30.24	46430
2011-09-13	29.76	30.60	28.44	29.04	60540
2011-09-14	29.52	30.24	28.92	29.76	42227
2011-09-15	30.00	30.00	28.44	30.00	37183
2011-09-16	30.12	30.12	29.28	29.28	31075
2011-09-19	28.56	29.52	28.56	29.28	20985
2011-09-20	29.64	30.48	28.80	28.80	22466
2011-09-21	28.92	29.28	26.16	26.16	39328
2011-09-22	25.08	26.88	25.08	25.80	56916
2011-09-23	25.80	27.48	25.57	26.76	40847
2011-09-26	27.00	27.12	25.44	26.16	33232
2011-09-27	26.64	27.84	26.40	26.76	34480
2011-09-28	27.00	27.00	24.12	24.24	74154
2011-09-29	24.84	25.80	23.64	24.12	43284
2011-09-30	23.76	24.96	23.40	24.48	43279
2011-10-03	24.00	24.00	18.24	19.20	148846
2011-10-04	18.36	22.92	18.12	22.32	104455
2011-10-05	22.20	22.33	21.00	21.60	46846
2011-10-06	21.36	21.84	20.52	21.60	58987
2011-10-07	21.96	21.96	20.04	20.40	49866
2011-10-10	20.64	21.48	19.80	20.40	61499
2011-10-11	19.80	21.48	19.44	21.36	46939
2011-10-12	21.60	23.16	21.12	22.92	49164
2011-10-13	22.80	22.80	21.36	22.32	32053
2011-10-14	22.80	23.40	22.44	23.16	31277
2011-10-17	22.92	24.12	22.44	22.68	46484
2011-10-18	22.92	23.28	22.08	22.80	58046
2011-10-19	22.56	22.80	21.60	21.72	32378
2011-10-20	21.84	22.56	21.12	21.60	38327
2011-10-21	21.96	22.56	21.84	22.08	36955
2011-10-24	21.96	24.48	21.96	22.56	105468
2011-10-25	21.84	22.08	19.44	19.44	81105
2011-10-26	19.92	20.16	18.00	18.96	66185
2011-10-27	19.80	19.92	18.24	18.72	88826
2011-10-28	18.60	20.04	18.24	19.56	70758
2011-10-31	19.20	19.92	19.20	19.20	56430
2011-11-01	18.60	19.44	18.00	18.24	42084
2011-11-02	18.48	18.95	18.24	18.36	44069
2011-11-03	18.48	18.60	17.52	18.00	44315
2011-11-04	17.88	17.88	15.96	16.32	66602
2011-11-07	15.96	16.20	13.56	15.36	90727
2011-11-08	15.96	16.56	14.52	15.48	45947
2011-11-09	15.00	15.12	14.40	14.40	43373
2011-11-10	14.40	15.24	13.92	14.16	35274
2011-11-11	14.40	15.36	14.28	15.00	48169
2011-11-14	14.76	15.00	13.44	13.56	63007
2011-11-15	13.44	14.52	13.32	13.56	53926
2011-11-16	13.56	13.92	13.20	13.20	49674
2011-11-17	13.44	13.68	12.48	12.60	49228
2011-11-18	12.60	13.56	12.48	12.72	54091
2011-11-21	12.72	13.20	12.36	12.72	50426
2011-11-22	12.72	13.08	11.88	12.24	72766
2011-11-23	12.24	12.24	10.94	11.28	63468
2011-11-25	10.80	12.48	10.56	10.92	24053
2011-11-28	11.52	12.00	11.05	11.40	32549
2011-11-29	11.52	11.52	10.20	10.33	36579
2011-11-30	10.56	11.16	8.88	9.84	105490
2011-12-01	9.84	10.32	9.24	9.63	57971
2011-12-02	9.60	9.84	9.48	9.60	33531
2011-12-05	9.60	10.20	9.50	10.10	51786
2011-12-06	10.20	12.72	9.84	12.72	243736
2011-12-07	12.72	12.96	11.16	11.52	138366
2011-12-08	11.40	11.52	10.08	10.20	62804
2011-12-09	11.28	11.28	9.88	10.32	53732
2011-12-12	10.20	10.32	8.64	8.76	155860
2011-12-13	9.00	9.12	8.16	8.22	138935
2011-12-14	8.22	8.88	7.92	7.93	79808
2011-12-15	8.16	8.88	8.08	8.88	61929
2011-12-16	8.95	9.43	8.64	8.64	59531
2011-12-19	8.76	9.12	8.76	8.88	41868
2011-12-20	9.00	9.96	9.00	9.60	76222
2011-12-21	9.47	9.84	9.00	9.67	51280
2011-12-22	9.69	10.08	9.48	9.65	51207
2011-12-23	9.84	9.84	9.14	9.46	30546
2011-12-27	9.36	9.60	8.64	8.71	70471
2011-12-28	8.64	8.64	8.06	8.33	61173
2011-12-29	8.88	8.88	8.40	8.76	39599
2011-12-30	8.40	9.23	8.28	8.88	65414
2012-01-03	9.12	9.60	8.79	9.13	37675
2012-01-04	9.24	9.60	8.88	9.36	68376
2012-01-05	9.36	10.20	9.24	9.48	115056
2012-01-06	9.60	9.72	9.12	9.36	47361
2012-01-09	9.38	9.65	9.14	9.60	48006
2012-01-10	9.36	9.60	9.12	9.12	52964
2012-01-11	9.12	9.36	9.12	9.19	28779
2012-01-12	9.25	10.32	9.25	9.47	155935
2012-01-13	9.60	9.86	9.26	9.60	37225
2012-01-17	9.72	9.84	8.88	8.93	62813
2012-01-18	9.00	9.42	8.88	9.24	46178
2012-01-19	9.36	9.48	9.12	9.36	22705
2012-01-20	9.32	9.44	9.09	9.36	26333
2012-01-23	9.60	9.60	9.24	9.60	37164
2012-01-24	10.92	11.04	9.70	9.72	251874
2012-01-25	9.84	9.96	9.39	9.59	188527
2012-01-26	9.60	9.84	9.12	9.18	174454
2012-01-27	9.24	10.80	9.24	10.44	265483
2012-01-30	10.68	13.32	10.08	13.08	459576
2012-01-31	13.44	13.80	12.24	12.72	266309
2012-02-01	12.72	13.80	12.12	13.44	161063
2012-02-02	13.56	13.80	12.12	12.36	177121
2012-02-03	12.36	13.44	12.36	13.20	149372
2012-02-06	12.84	15.00	12.84	14.52	351702
2012-02-07	14.64	14.76	13.80	13.80	130017
2012-02-08	14.04	14.04	13.32	13.68	101058
2012-02-09	13.80	13.80	12.60	12.96	112818
2012-02-10	12.72	13.44	12.60	12.96	71062
2012-02-13	13.32	15.36	13.32	15.36	182246
2012-02-14	15.12	16.20	14.28	14.88	282363
2012-02-15	15.12	15.24	13.68	13.80	173440
2012-02-16	14.16	14.88	13.92	14.88	106326
2012-02-17	14.88	14.88	14.16	14.16	63644
2012-02-21	14.28	14.64	13.56	13.56	69563
2012-02-22	13.80	14.64	13.80	14.04	64841
2012-02-23	14.16	15.12	13.80	14.52	156473
2012-02-24	14.76	15.60	14.52	14.88	119812
2012-02-27	14.88	15.36	14.04	14.28	136493
2012-02-28	14.04	14.88	13.92	13.92	72241
2012-02-29	13.92	14.28	13.32	13.32	107103
2012-03-01	13.32	13.68	12.96	12.96	74607
2012-03-02	13.20	13.44	12.60	12.60	65392
2012-03-05	12.48	12.60	11.88	11.88	87731
2012-03-06	12.12	12.36	11.64	11.76	71838
2012-03-07	11.86	12.84	11.76	12.60	46863
2012-03-08	12.84	13.04	12.00	12.36	51410
2012-03-09	12.24	12.60	12.00	12.36	37189
2012-03-12	12.36	12.48	12.00	12.00	48715
2012-03-13	12.00	13.80	12.00	13.80	77659
2012-03-14	13.80	13.80	13.20	13.32	56019
2012-03-15	13.32	14.16	13.32	13.92	119371
2012-03-16	14.16	15.36	13.80	15.00	300207
2012-03-19	15.00	18.36	15.00	17.76	466075
2012-03-20	13.44	14.16	12.60	13.08	654029
2012-03-21	12.72	13.32	10.97	11.88	607209
2012-03-22	12.00	12.24	11.09	12.12	137072
2012-03-23	12.00	12.36	11.40	12.36	111958
2012-03-26	12.36	14.04	12.12	13.80	418680
2012-03-27	12.12	13.08	11.54	12.12	227123
2012-03-28	12.24	12.60	11.76	11.76	121871
2012-03-29	11.76	12.24	11.41	12.00	92158
2012-03-30	12.00	12.24	11.52	11.52	93944
2012-04-02	11.52	12.00	11.40	11.76	36125
2012-04-03	11.76	11.76	10.96	11.04	52866
2012-04-04	10.80	10.80	10.00	10.29	127453
2012-04-05	10.20	10.44	9.78	9.84	68165
2012-04-09	9.84	9.84	9.39	9.83	104659
2012-04-10	9.72	9.84	9.05	9.24	85535
2012-04-11	9.43	10.08	9.43	10.07	66216
2012-04-12	10.20	10.56	9.72	10.04	47791
2012-04-13	9.84	9.96	9.50	9.72	36851
2012-04-16	9.72	9.95	9.60	9.72	41640
2012-04-17	9.75	10.56	9.75	10.32	108062
2012-04-18	10.08	10.31	9.51	9.75	78589
2012-04-19	9.72	10.08	9.28	9.36	86453
2012-04-20	9.96	9.96	9.38	9.66	39651
2012-04-23	9.48	9.60	9.14	9.24	61996
2012-04-24	9.36	9.59	9.16	9.36	79964
2012-04-25	9.59	9.71	9.36	9.60	77991
2012-04-26	9.57	9.60	9.20	9.30	80102
2012-04-27	9.34	9.48	9.19	9.48	34047
2012-04-30	9.48	9.84	9.48	9.60	32525
2012-05-01	9.63	9.84	9.24	9.24	25026
2012-05-02	9.24	9.43	8.94	9.12	75967
2012-05-03	9.42	9.66	9.04	9.12	64552
2012-05-04	9.12	9.72	9.12	9.24	120870
2012-05-07	9.24	9.46	9.17	9.30	42148
2012-05-08	9.36	9.46	8.88	8.98	64347
2012-05-09	8.88	8.98	8.52	8.60	79578
2012-05-10	8.64	9.00	8.64	8.76	31268
2012-05-11	8.73	8.76	8.40	8.44	47936
2012-05-14	8.76	8.76	8.16	8.19	34227
2012-05-15	8.52	8.64	8.22	8.45	38718
2012-05-16	8.28	8.52	7.92	8.04	48926
2012-05-17	8.01	8.04	7.20	7.20	189842
2012-05-18	7.34	7.45	7.20	7.29	66623
2012-05-21	7.38	7.44	7.21	7.30	40320
2012-05-22	7.20	8.04	7.20	7.56	54301
2012-05-23	7.57	7.92	7.36	7.57	28877
2012-05-24	7.56	7.68	7.38	7.49	70002
2012-05-25	7.53	7.91	7.50	7.68	80147
2012-05-29	7.68	8.15	7.68	7.91	43597
2012-05-30	7.87	8.16	7.72	7.74	30048
2012-05-31	7.71	8.16	7.68	8.15	35720
2012-06-01	7.68	8.03	7.50	7.61	44333
2012-06-04	7.48	7.80	7.36	7.43	47585
2012-06-05	7.42	7.80	7.38	7.78	33606
2012-06-06	7.81	8.64	7.81	8.52	103482
2012-06-07	8.52	8.52	8.04	8.05	43319
2012-06-08	7.95	8.24	7.69	8.16	38203
2012-06-11	8.40	8.40	7.68	7.72	34558
2012-06-12	7.80	7.92	7.56	7.68	53294
2012-06-13	7.74	7.92	7.46	7.52	52361
2012-06-14	7.56	7.78	7.44	7.52	43175
2012-06-15	7.55	7.90	7.42	7.75	62526
2012-06-18	7.80	8.00	7.34	7.78	61154
2012-06-19	7.81	8.40	7.80	8.10	57260
2012-06-20	8.07	8.26	7.73	7.92	45664
2012-06-21	7.88	8.52	7.68	7.68	90056
2012-06-22	7.88	8.03	7.44	7.49	627722
2012-06-25	7.68	7.68	7.44	7.44	38684
2012-06-26	7.44	7.80	7.32	7.34	63075
2012-06-27	7.32	7.56	7.32	7.56	26480
2012-06-28	7.56	7.68	7.44	7.44	11814
2012-06-29	7.92	7.92	7.44	7.49	36587
2012-07-02	7.56	7.91	7.51	7.74	59795
2012-07-03	7.80	7.91	7.56	7.61	32302
2012-07-05	7.62	8.10	7.61	7.68	75386
2012-07-06	7.92	8.04	7.68	8.04	44478
2012-07-09	7.80	7.92	7.74	7.86	23896
2012-07-10	7.80	7.98	7.68	7.68	26478
2012-07-11	7.69	7.92	7.62	7.62	35869
2012-07-12	7.62	7.68	7.44	7.62	25334
2012-07-13	7.56	7.58	7.39	7.56	28533
2012-07-16	7.56	7.58	7.32	7.32	32557
2012-07-17	8.46	8.46	6.51	7.60	114356
2012-07-18	7.49	7.63	6.98	6.98	125155
2012-07-19	7.01	7.10	6.64	6.67	172735
2012-07-20	6.62	6.62	6.21	6.30	167861
2012-07-23	6.08	6.28	6.03	6.08	73278
2012-07-24	6.01	6.14	5.81	6.07	104759
2012-07-25	6.07	6.10	5.95	6.06	67823
2012-07-26	6.14	6.14	5.80	5.83	120651
2012-07-27	5.88	6.14	5.87	6.04	75281
2012-07-30	6.13	6.55	6.13	6.47	109333
2012-07-31	6.50	6.72	6.30	6.61	153298
2012-08-01	6.68	6.78	6.26	6.26	139176
2012-08-02	6.27	6.46	6.19	6.35	137000
2012-08-03	6.45	6.62	6.35	6.37	87498
2012-08-06	6.37	6.90	6.37	6.75	229351
2012-08-07	6.32	6.50	6.27	6.40	136849
2012-08-08	6.36	6.50	6.35	6.37	66355
2012-08-09	6.38	6.50	6.07	6.13	115287
2012-08-10	6.13	6.13	5.90	5.96	81082
2012-08-13	5.98	5.98	5.76	5.84	83316
2012-08-14	5.91	5.91	5.67	5.75	92116
2012-08-15	5.73	5.86	5.70	5.81	46256
2012-08-16	5.82	5.87	5.76	5.79	55587
2012-08-17	5.81	5.86	5.75	5.75	44325
2012-08-20	5.75	5.97	5.71	5.83	140605
2012-08-21	5.88	5.88	5.78	5.78	39598
2012-08-22	5.75	5.84	5.67	5.71	36100
2012-08-23	5.69	5.77	5.63	5.63	62049
2012-08-24	5.63	5.73	5.63	5.65	36952
2012-08-27	5.67	5.67	5.55	5.60	64924
2012-08-28	5.57	5.72	5.51	5.65	47165
2012-08-29	5.65	5.65	5.44	5.48	104671
2012-08-30	5.40	5.40	5.36	5.38	60629
2012-08-31	5.42	5.65	5.38	5.53	41241
2012-09-04	5.52	5.64	5.50	5.59	20624
2012-09-05	5.54	5.61	5.54	5.60	29949
2012-09-06	5.65	5.85	5.64	5.78	52538
2012-09-07	5.79	6.19	5.78	6.14	125440
2012-09-10	6.17	6.34	6.00	6.16	102731
2012-09-11	6.19	6.36	6.16	6.31	70165
2012-09-12	6.37	6.40	6.25	6.28	63988
2012-09-13	6.27	6.45	6.25	6.36	87266
2012-09-14	6.37	6.71	6.37	6.66	138731
2012-09-17	6.66	6.99	6.57	6.79	99900
2012-09-18	6.81	6.81	6.60	6.76	53406
2012-09-19	6.74	6.95	6.73	6.80	94948
2012-09-20	6.75	6.83	6.63	6.69	61663
2012-09-21	6.75	6.75	6.69	6.74	86946
2012-09-24	6.75	6.75	6.60	6.60	42493
2012-09-25	6.66	6.77	6.45	6.45	43428
2012-09-26	6.45	6.46	6.21	6.23	90535
2012-09-27	6.26	6.27	6.06	6.12	71708
2012-09-28	6.10	6.27	6.06	6.26	38076
2012-10-01	6.23	6.31	6.14	6.17	43312
2012-10-02	6.24	6.25	6.10	6.17	38482
2012-10-03	6.16	6.17	6.05	6.11	35328
2012-10-04	6.15	6.15	6.05	6.06	41109
2012-10-05	6.06	6.30	6.06	6.10	47805
2012-10-08	6.11	6.11	6.05	6.10	15179
2012-10-09	6.07	6.10	6.04	6.06	30570
2012-10-10	6.09	6.15	6.00	6.01	62638
2012-10-11	6.14	6.15	6.04	6.05	50274
2012-10-12	6.08	6.11	5.95	6.00	59960
2012-10-15	6.08	6.15	5.97	6.00	40000
2012-10-16	6.04	6.04	5.60	5.66	140094
2012-10-17	5.65	5.65	5.51	5.60	103354
2012-10-18	5.64	5.75	5.53	5.62	104894
2012-10-19	5.65	5.70	5.55	5.62	58911
2012-10-22	5.66	5.66	5.23	5.29	504554
2012-10-23	5.24	5.48	5.20	5.33	107412
2012-10-24	5.19	5.19	4.50	4.52	578438
2012-10-25	4.33	4.54	4.11	4.39	459109
2012-10-26	4.32	4.35	4.26	4.35	97271
2012-10-31	4.30	4.32	4.15	4.22	109000
2012-11-01	4.22	4.30	4.17	4.26	50964
2012-11-02	4.24	4.35	4.18	4.26	105228
2012-11-05	4.21	4.31	4.20	4.21	56404
2012-11-06	4.22	4.30	4.20	4.21	52257
2012-11-07	4.13	4.24	3.96	4.12	63875
2012-11-08	4.13	4.24	3.95	3.95	89589
2012-11-09	3.91	3.99	3.76	3.90	221287
2012-11-12	3.87	4.00	3.78	3.78	39888
2012-11-13	3.74	3.85	3.71	3.75	33121
2012-11-14	3.73	3.78	3.57	3.70	149962
2012-11-15	3.70	3.76	3.63	3.68	106692
2012-11-16	3.66	3.76	3.54	3.72	85733
2012-11-19	3.76	3.76	3.65	3.69	46876
2012-11-20	3.73	3.91	3.70	3.75	91961
2012-11-21	3.76	3.84	3.75	3.80	40033
2012-11-23	3.80	3.98	3.72	3.80	46060
2012-11-26	3.78	3.85	3.72	3.72	69221
2012-11-27	3.68	3.80	3.66	3.66	74668
2012-11-28	3.67	3.77	3.65	3.73	71072
2012-11-29	3.75	3.80	3.68	3.73	90046
2012-11-30	3.74	3.75	3.58	3.71	69583
2012-12-03	3.67	3.74	3.58	3.65	229520
2012-12-04	3.65	3.78	3.63	3.73	101959
2012-12-05	3.70	3.80	3.66	3.76	43416
2012-12-06	3.75	3.77	3.63	3.64	35761
2012-12-07	3.66	3.75	3.62	3.66	45538
2012-12-10	3.66	3.75	3.62	3.67	23972
2012-12-11	3.63	3.72	3.63	3.65	76372
2012-12-12	3.69	3.72	3.59	3.65	96296
2012-12-13	3.62	3.85	3.62	3.79	136767
2012-12-14	3.78	3.90	3.77	3.86	97755
2012-12-17	3.84	4.09	3.84	4.03	153389
2012-12-18	4.03	4.07	3.91	4.05	70201
2012-12-19	4.06	4.23	4.05	4.20	116413
2012-12-20	4.20	4.22	3.94	4.10	71372
2012-12-21	4.04	4.33	3.97	4.29	101970
2012-12-24	4.23	4.23	4.07	4.09	24484
2012-12-26	4.05	4.11	4.05	4.06	54172
2012-12-27	4.20	4.20	4.00	4.12	94091
2012-12-28	4.08	4.22	4.00	4.01	70991
2012-12-31	3.99	4.13	3.95	4.08	52145
2013-01-02	4.18	4.18	4.03	4.15	48719
2013-01-03	4.15	4.47	4.15	4.42	198604
2013-01-04	4.46	4.76	4.37	4.63	275785
2013-01-07	4.63	4.63	4.40	4.49	56570
2013-01-08	4.51	4.55	4.45	4.50	32107
2013-01-09	4.49	4.55	4.40	4.48	31182
2013-01-10	4.47	4.55	4.44	4.48	20436
2013-01-11	4.50	4.59	4.45	4.50	27592
2013-01-14	4.50	4.51	4.44	4.51	24545
2013-01-15	4.49	4.49	4.42	4.45	17254
2013-01-16	4.42	4.45	4.41	4.41	18849
2013-01-17	4.42	4.58	4.42	4.49	67341
2013-01-18	4.50	4.57	4.50	4.57	25342
2013-01-22	4.59	4.75	4.59	4.72	84030
2013-01-23	4.74	4.79	4.72	4.75	38090
2013-01-24	4.73	4.77	4.53	4.58	47071
2013-01-25	4.60	4.65	4.53	4.56	25591
2013-01-28	4.56	4.79	4.56	4.68	71136
2013-01-29	4.68	4.75	4.65	4.69	43747
2013-01-30	4.68	4.85	4.65	4.69	92354
2013-01-31	4.66	4.78	4.55	4.56	86626
2013-02-01	4.55	4.60	4.52	4.52	18239
2013-02-04	4.50	4.56	4.50	4.53	11946
2013-02-05	4.57	4.60	4.54	4.57	16722
2013-02-06	4.53	4.57	4.52	4.53	13057
2013-02-07	4.50	4.53	4.27	4.35	32094
2013-02-08	4.37	4.37	4.24	4.26	18728
2013-02-11	4.26	4.39	4.24	4.38	29381
2013-02-12	4.35	4.45	4.35	4.40	23034
2013-02-13	4.42	4.51	4.42	4.45	7560
2013-02-14	4.43	4.49	4.31	4.31	11249
2013-02-15	4.30	4.37	4.30	4.30	15602
2013-02-19	4.34	4.34	4.20	4.29	50035
2013-02-20	4.32	4.40	4.31	4.33	31895
2013-02-21	4.32	4.34	4.19	4.19	19771
2013-02-22	4.19	4.25	4.01	4.15	67802
2013-02-25	4.16	4.25	4.11	4.15	20571
2013-02-26	4.16	4.25	4.15	4.21	27378
2013-02-27	4.22	4.25	4.19	4.23	7985
2013-02-28	4.25	4.30	4.20	4.30	20720
2013-03-01	4.30	4.35	4.26	4.30	7387
2013-03-04	4.30	4.30	4.26	4.30	9553
2013-03-05	4.28	4.31	4.25	4.28	14067
2013-03-06	4.20	4.33	4.20	4.31	14040
2013-03-07	4.30	4.32	4.24	4.24	21889
2013-03-08	4.24	4.35	4.23	4.35	109404
2013-03-11	4.34	4.49	4.30	4.49	52772
2013-03-12	4.51	4.54	4.40	4.51	27320
2013-03-13	4.48	4.55	4.40	4.50	19593
2013-03-14	4.48	4.59	4.39	4.43	50887
2013-03-15	4.43	4.50	4.35	4.42	78625
2013-03-18	4.35	4.36	4.22	4.30	37756
2013-03-19	4.27	4.32	4.25	4.25	16595
2013-03-20	4.26	4.36	4.25	4.30	22075
2013-03-21	4.27	4.50	4.24	4.32	100736
2013-03-22	4.39	4.77	4.39	4.71	172708
2013-03-25	4.75	4.90	4.72	4.77	76591
2013-03-26	4.80	4.80	4.56	4.59	42637
2013-03-27	4.58	4.79	4.58	4.72	51043
2013-03-28	4.72	4.82	4.72	4.78	31350
2013-04-01	4.76	4.76	4.58	4.62	35289
2013-04-02	4.59	4.60	4.45	4.50	129305
2013-04-03	4.52	4.64	4.42	4.62	71494
2013-04-04	4.63	4.64	4.45	4.56	30683
2013-04-05	4.50	4.58	4.45	4.58	110649
2013-04-08	4.58	4.62	4.50	4.52	35871
2013-04-09	4.53	4.60	4.51	4.54	16788
2013-04-10	4.60	5.07	4.55	4.76	269329
2013-04-11	4.76	4.86	4.73	4.75	58680
2013-04-12	4.76	4.80	4.75	4.75	25705
2013-04-15	4.75	4.97	4.44	4.46	226805
2013-04-16	4.51	4.56	4.45	4.48	55633
2013-04-17	4.48	4.50	4.27	4.27	36251
2013-04-18	4.26	4.31	4.10	4.11	55866
2013-04-19	4.15	4.16	4.10	4.12	23470
2013-04-22	4.14	4.16	4.05	4.08	51937
2013-04-23	4.08	4.21	4.08	4.17	27065
2013-04-24	4.16	4.20	4.16	4.18	37611
2013-04-25	4.17	4.25	4.17	4.21	38233
2013-04-26	4.21	4.26	4.15	4.16	22625
2013-04-29	4.18	4.22	4.13	4.21	68936
2013-04-30	4.23	4.47	4.23	4.30	290853
2013-05-01	4.31	4.35	4.26	4.28	76975
2013-05-02	4.32	4.40	4.29	4.31	105312
2013-05-03	4.34	4.39	4.30	4.35	50324
2013-05-06	4.33	4.47	4.31	4.41	17754
2013-05-07	4.43	4.56	4.39	4.42	38119
2013-05-08	4.42	4.55	4.39	4.47	15913
2013-05-09	4.44	4.54	4.43	4.49	50893
2013-05-10	4.45	4.61	4.45	4.51	26705
2013-05-13	4.55	4.63	4.55	4.63	23385
2013-05-14	4.66	4.69	4.57	4.66	51540
2013-05-15	4.65	4.68	4.62	4.64	9103
2013-05-16	4.65	4.65	4.55	4.56	92197
2013-05-17	4.58	4.58	4.46	4.46	19812
2013-05-20	4.45	4.59	4.45	4.53	17579
2013-05-21	4.53	4.85	4.53	4.71	64017
2013-05-22	4.76	4.89	4.67	4.67	37820
2013-05-23	4.63	4.73	4.52	4.53	11849
2013-05-24	4.52	4.52	4.40	4.49	19404
2013-05-28	4.48	4.51	4.37	4.46	14628
2013-05-29	4.47	4.47	4.30	4.35	27844
2013-05-30	4.38	4.48	4.37	4.47	14829
2013-05-31	4.45	4.69	4.45	4.63	59296
2013-06-03	4.60	4.60	4.48	4.50	16328
2013-06-04	4.51	4.52	4.40	4.42	27993
2013-06-05	4.43	4.44	4.35	4.38	28433
2013-06-06	4.35	4.43	4.35	4.42	20668
2013-06-07	4.41	4.45	4.37	4.43	12272
2013-06-10	4.40	4.43	4.37	4.43	14836
2013-06-11	4.37	4.43	4.36	4.40	21457
2013-06-12	4.39	4.39	4.35	4.36	33188
2013-06-13	4.35	4.40	4.35	4.37	9533
2013-06-14	4.37	4.42	4.37	4.42	9463
2013-06-17	4.44	4.48	4.37	4.48	45171
2013-06-18	4.48	4.50	4.39	4.45	13296
2013-06-19	4.45	4.46	4.41	4.44	9638
2013-06-20	4.40	4.46	4.35	4.46	32130
2013-06-21	4.40	4.52	4.39	4.44	20374
2013-06-24	4.36	4.37	4.30	4.33	19904
2013-06-25	4.33	4.41	4.28	4.40	17620
2013-06-26	4.35	4.40	4.33	4.35	5816
2013-06-27	4.34	4.40	4.32	4.38	5964
2013-06-28	4.37	4.48	4.36	4.48	31580
2013-07-01	4.45	4.72	4.45	4.54	51462
2013-07-02	4.49	4.65	4.49	4.52	33567
2013-07-03	4.55	4.55	4.25	4.34	34952
2013-07-05	4.34	4.39	4.34	4.39	11102
2013-07-08	4.38	4.39	4.20	4.23	37274
2013-07-09	4.25	4.35	4.15	4.35	60895
2013-07-10	4.35	4.44	4.15	4.43	31059
2013-07-11	4.40	4.55	4.34	4.37	18485
2013-07-12	4.36	4.44	4.32	4.37	21328
2013-07-15	4.37	4.49	4.37	4.49	32023
2013-07-16	4.45	4.49	4.34	4.43	27324
2013-07-17	4.41	4.47	4.34	4.35	13831
2013-07-18	4.36	4.65	4.36	4.45	73779
2013-07-19	4.45	4.46	4.31	4.39	18853
2013-07-22	4.40	4.55	4.38	4.44	54858
2013-07-23	4.45	4.49	4.30	4.32	90047
2013-07-24	4.30	4.63	4.27	4.62	197714
2013-07-25	4.55	4.79	4.41	4.70	118277
2013-07-26	4.72	4.78	4.58	4.72	59027
2013-07-29	4.67	4.75	4.58	4.65	35726
2013-07-30	4.62	4.65	4.41	4.64	27984
2013-07-31	4.70	4.70	4.58	4.65	27173
2013-08-01	4.65	4.66	4.50	4.50	26537
2013-08-02	4.50	4.54	4.45	4.49	20270
2013-08-05	4.50	4.50	4.25	4.33	51066
2013-08-06	4.35	4.41	4.30	4.37	43427
2013-08-07	4.38	4.38	4.19	4.25	64789
2013-08-08	4.24	4.24	4.05	4.07	65793
2013-08-09	4.07	4.24	4.07	4.18	33512
2013-08-12	4.17	4.23	4.13	4.22	19929
2013-08-13	4.19	4.26	4.16	4.17	37067
2013-08-14	4.17	4.31	4.17	4.24	30754
2013-08-15	4.23	4.23	4.16	4.17	12767
2013-08-16	4.16	4.35	4.16	4.29	78982
2013-08-19	4.25	4.28	4.20	4.24	52426
2013-08-20	4.22	4.26	4.20	4.23	68665
2013-08-21	4.21	4.28	4.16	4.18	29794
2013-08-22	4.22	4.30	4.17	4.22	36048
2013-08-23	4.23	4.35	4.20	4.26	85056
2013-08-26	4.25	4.31	4.21	4.22	51964
2013-08-27	4.24	4.37	4.21	4.23	206618
2013-08-28	4.20	4.25	4.13	4.15	66169
2013-08-29	4.15	4.18	4.04	4.05	38803
2013-08-30	4.05	4.09	4.02	4.05	37580
2013-09-03	4.11	4.13	4.00	4.01	44290
2013-09-04	4.01	4.13	3.99	4.13	94982
2013-09-05	4.11	4.30	4.11	4.25	134909
2013-09-06	4.24	4.38	4.21	4.24	98545
2013-09-09	4.24	4.30	4.12	4.17	95466
2013-09-10	4.15	4.20	4.10	4.10	23150
2013-09-11	4.10	4.24	4.10	4.23	196277
2013-09-12	4.22	4.26	4.14	4.25	60148
2013-09-13	4.20	4.20	4.13	4.13	13508
2013-09-16	4.13	4.14	4.10	4.10	97246
2013-09-17	4.10	4.14	4.05	4.05	32394
2013-09-18	4.05	4.27	4.05	4.23	107602
2013-09-19	4.22	4.54	4.19	4.46	199406
2013-09-20	4.47	4.48	4.18	4.28	96666
2013-09-23	4.26	4.26	4.12	4.23	46663
2013-09-24	4.17	4.20	4.11	4.13	39933
2013-09-25	4.17	4.33	4.16	4.26	63078
2013-09-26	4.25	4.53	4.25	4.46	134335
2013-09-27	4.47	4.51	4.41	4.43	69761
2013-09-30	4.38	4.38	4.28	4.37	52901
2013-10-01	4.36	4.50	4.36	4.42	19697
2013-10-02	4.41	4.48	4.40	4.48	21733
2013-10-03	4.47	4.63	4.46	4.63	150460
2013-10-04	4.60	4.79	4.60	4.69	164043
2013-10-07	4.65	4.79	4.55	4.65	43599
2013-10-08	4.59	4.63	4.47	4.49	27812
2013-10-09	4.50	4.55	4.40	4.51	33347
2013-10-10	4.46	4.78	4.46	4.76	105490
2013-10-11	4.75	4.89	4.70	4.76	90391
2013-10-14	4.75	4.90	4.71	4.86	82850
2013-10-15	4.86	4.99	4.73	4.76	142348
2013-10-16	4.76	4.87	4.76	4.81	15868
2013-10-17	4.85	5.20	4.85	5.20	212932
2013-10-18	5.17	5.45	5.10	5.44	218015
2013-10-21	5.50	5.50	5.11	5.20	81451
2013-10-22	5.00	5.23	5.00	5.22	112019
2013-10-23	5.20	5.22	5.04	5.11	29179
2013-10-24	5.15	5.15	4.93	5.06	110427
2013-10-25	5.06	5.10	4.91	4.99	95701
2013-10-28	4.95	4.98	4.78	4.93	77821
2013-10-29	4.93	4.99	4.82	4.99	64566
2013-10-30	4.94	5.00	4.76	4.89	140834
2013-10-31	4.92	5.15	4.88	5.13	170992
2013-11-01	5.15	5.43	5.09	5.42	285685
2013-11-04	5.50	5.74	5.40	5.55	334171
2013-11-05	5.59	5.69	5.52	5.52	44698
2013-11-06	5.50	5.62	5.48	5.49	41809
2013-11-07	5.55	5.59	5.33	5.40	48785
2013-11-08	5.36	5.51	5.30	5.44	31451
2013-11-11	5.49	5.59	5.44	5.50	112876
2013-11-12	5.49	5.54	5.36	5.43	172423
2013-11-13	5.39	5.53	5.34	5.48	81307
2013-11-14	5.49	5.53	5.42	5.49	59008
2013-11-15	5.51	5.55	5.35	5.55	75277
2013-11-18	5.42	5.45	5.21	5.32	134825
2013-11-19	5.27	5.29	5.10	5.15	51953
2013-11-20	5.17	5.24	5.07	5.22	27959
2013-11-21	5.22	5.22	5.12	5.14	10268
2013-11-22	5.14	5.18	5.06	5.13	12951
2013-11-25	5.11	5.50	4.97	5.34	167257
2013-11-26	5.35	5.37	5.15	5.28	104947
2013-11-27	5.30	5.45	5.20	5.43	514577
2013-11-29	5.41	5.60	5.41	5.57	96529
2013-12-02	5.60	5.79	5.55	5.70	254541
2013-12-03	5.81	5.94	5.61	5.67	140133
2013-12-04	5.77	5.93	5.73	5.76	291197
2013-12-05	5.80	5.90	5.75	5.86	270084
2013-12-06	5.86	6.05	5.78	6.04	236648
2013-12-09	6.05	6.31	6.05	6.31	224429
2013-12-10	6.30	6.37	6.14	6.25	128993
2013-12-11	6.25	6.40	6.25	6.28	103375
2013-12-12	6.23	6.25	5.93	5.97	93911
2013-12-13	5.93	6.06	5.83	5.99	368938
2013-12-16	5.99	6.35	5.99	6.27	241946
2013-12-17	6.28	6.33	6.17	6.23	118668
2013-12-18	6.23	6.28	6.15	6.24	96657
2013-12-19	6.25	6.40	6.19	6.34	118083
2013-12-20	6.32	6.42	6.11	6.39	221422
2013-12-23	6.43	6.60	6.36	6.58	132099
2013-12-24	6.54	6.69	6.54	6.60	42331
2013-12-26	6.57	6.71	6.57	6.68	68745
2013-12-27	6.73	6.79	6.61	6.70	131704
2013-12-30	6.60	6.75	6.30	6.50	268063
2013-12-31	6.57	6.95	6.57	6.84	131641
2014-01-02	6.88	6.90	6.60	6.67	156688
2014-01-03	6.67	6.74	6.62	6.69	78296
2014-01-06	6.65	6.98	6.63	6.97	210081
2014-01-07	6.96	7.21	6.79	7.20	198864
2014-01-08	7.16	7.20	7.04	7.13	85315
2014-01-09	7.36	7.36	6.93	7.21	171795
2014-01-10	7.15	7.45	6.97	7.09	253074
2014-01-13	7.16	7.32	7.00	7.19	184756
2014-01-14	7.27	7.51	7.21	7.38	125970
2014-01-15	7.40	7.98	7.39	7.88	389410
2014-01-16	7.80	8.29	7.80	8.27	204395
2014-01-17	8.34	8.57	8.02	8.26	182572
2014-01-21	8.30	8.50	8.02	8.26	249747
2014-01-22	8.30	8.30	7.60	7.71	260279
2014-01-23	8.30	8.50	7.82	8.26	791237
2014-01-24	8.13	8.34	7.76	8.09	369438
2014-01-27	8.09	8.09	7.38	7.91	286746
2014-01-28	7.99	8.02	7.80	8.02	169379
2014-01-29	7.95	8.43	7.88	8.17	197481
2014-01-30	8.29	8.47	8.18	8.41	243057
2014-01-31	8.08	8.36	8.02	8.21	249998
2014-02-03	8.20	8.20	7.97	8.04	303523
2014-02-04	8.02	8.02	7.79	7.86	253693
2014-02-05	7.84	7.90	7.51	7.69	336179
2014-02-06	7.79	7.86	7.63	7.70	567683
2014-02-07	7.75	7.79	7.68	7.70	283073
2014-02-10	7.72	7.80	7.52	7.68	360960
2014-02-11	7.61	7.80	7.60	7.72	481630
2014-02-12	7.73	7.99	7.66	7.92	537744
2014-02-13	7.89	7.99	7.77	7.89	680454
2014-02-14	7.93	8.16	7.77	7.94	1279505
2014-02-18	7.88	7.97	7.71	7.94	521705
2014-02-19	7.95	8.01	7.61	7.61	293853
2014-02-20	7.65	7.68	7.57	7.58	278325
2014-02-21	7.62	7.84	7.53	7.54	244941
2014-02-24	7.50	7.72	7.42	7.42	326178
2014-02-25	7.47	7.55	7.40	7.53	385616
2014-02-26	7.62	7.65	7.49	7.57	424613
2014-02-27	7.62	7.62	7.53	7.59	196595
2014-02-28	7.61	7.95	7.61	7.84	318644
2014-03-03	7.78	8.19	7.58	8.06	513681
2014-03-04	8.19	8.25	7.86	8.03	598950
2014-03-05	8.06	8.29	8.06	8.22	322174
2014-03-06	8.27	8.36	8.07	8.24	396152
2014-03-07	8.23	8.30	8.05	8.17	242698
2014-03-10	8.17	8.17	7.81	8.06	412337
2014-03-11	8.03	8.20	7.82	7.90	447321
2014-03-12	7.90	8.08	7.72	8.06	517660
2014-03-13	8.08	8.08	7.64	7.76	291321
2014-03-14	8.03	8.19	7.97	8.05	955096
2014-03-17	8.16	8.20	7.98	8.03	541711
2014-03-18	8.02	8.09	7.69	8.01	620833
2014-03-19	8.02	8.14	7.95	8.00	809503
2014-03-20	7.99	8.09	7.97	8.05	677313
2014-03-21	8.06	8.12	7.96	7.99	1030181
2014-03-24	7.95	7.99	7.77	7.93	387903
2014-03-25	7.90	7.98	7.68	7.76	279516
2014-03-26	7.77	7.99	7.65	7.73	587517
2014-03-27	7.71	7.77	7.48	7.53	346102
2014-03-28	7.55	7.79	7.55	7.74	214307
2014-03-31	7.74	7.89	7.70	7.78	299649
2014-04-01	7.77	8.01	7.75	7.99	425600
2014-04-02	8.00	8.12	7.95	8.05	376348
2014-04-03	8.05	8.10	7.91	7.99	398288
2014-04-04	8.01	8.02	7.78	7.96	421538
2014-04-07	7.89	8.06	7.84	7.97	409746
2014-04-08	7.95	8.02	7.85	8.01	502142
2014-04-09	8.02	8.06	7.98	8.01	772245
2014-04-10	8.01	8.08	7.90	7.96	593957
2014-04-11	7.92	7.96	7.72	7.77	582543
2014-04-14	7.76	7.80	7.70	7.75	553705
2014-04-15	7.73	7.74	7.06	7.66	959985
2014-04-16	7.73	7.78	7.66	7.76	1087356
2014-04-17	7.74	7.81	7.65	7.74	478450
2014-04-21	7.75	7.90	7.73	7.87	256097
2014-04-22	7.86	7.98	7.69	7.90	259157
2014-04-23	7.87	7.98	7.74	7.90	356586
2014-04-24	7.98	7.98	7.81	7.87	230350
2014-04-25	7.87	7.90	7.70	7.79	310620
2014-04-28	7.82	7.98	7.78	7.96	339745
2014-04-29	8.00	8.02	7.74	7.85	442640
2014-04-30	7.87	7.94	7.55	7.81	583491
2014-05-01	7.82	7.89	7.59	7.74	629761
2014-05-02	7.74	7.75	7.60	7.64	547591
2014-05-05	7.62	8.00	7.56	7.73	385218
2014-05-06	7.72	7.80	7.59	7.70	408020
2014-05-07	7.67	7.70	7.45	7.61	470062
2014-05-08	7.62	7.70	7.37	7.42	628142
2014-05-09	7.40	7.43	7.31	7.32	239554
2014-05-12	7.39	7.73	7.39	7.61	407165
2014-05-13	7.62	7.67	7.39	7.41	396571
2014-05-14	7.42	7.52	7.30	7.35	389220
2014-05-15	7.33	7.34	7.19	7.23	234308
2014-05-16	7.21	7.34	7.20	7.30	187634
2014-05-19	7.35	7.44	7.31	7.37	284440
2014-05-20	7.42	7.46	7.24	7.25	292649
2014-05-21	7.24	7.41	7.17	7.25	289596
2014-05-22	7.22	7.55	7.22	7.46	408196
2014-05-23	7.44	7.49	7.41	7.42	167573
2014-05-27	7.41	7.49	7.38	7.47	205099
2014-05-28	7.42	7.48	7.35	7.39	175545
2014-05-29	7.38	7.40	7.31	7.40	369795
2014-05-30	7.37	7.45	7.29	7.31	250295
2014-06-02	7.34	7.37	6.92	6.99	546178
2014-06-03	7.04	7.09	6.83	6.92	512958
2014-06-04	6.93	7.14	6.91	7.13	284255
2014-06-05	7.12	7.18	6.92	7.08	514112
2014-06-06	7.15	7.27	7.11	7.21	404419
2014-06-09	7.17	7.41	7.15	7.27	418992
2014-06-10	7.24	7.31	7.11	7.21	278018
2014-06-11	7.11	7.22	7.10	7.15	1150194
2014-06-12	7.15	7.15	7.02	7.02	252741
2014-06-13	7.01	7.05	6.94	6.97	301844
2014-06-16	6.97	7.09	6.96	6.99	444119
2014-06-17	6.97	6.99	6.85	6.90	688586
2014-06-18	6.90	7.10	6.73	7.05	540435
2014-06-19	7.11	7.20	7.00	7.18	436203
2014-06-20	7.10	7.31	7.05	7.28	807525
2014-06-23	7.28	7.34	7.17	7.20	628683
2014-06-24	7.20	7.29	7.02	7.07	564496
2014-06-25	7.10	7.24	7.07	7.10	672857
2014-06-26	7.07	7.15	7.00	7.07	622965
2014-06-27	7.06	7.25	7.01	7.02	7056832
2014-06-30	7.04	7.26	6.99	7.20	1108770
2014-07-01	7.22	7.32	7.09	7.12	770202
2014-07-02	7.12	7.14	7.01	7.03	455307
2014-07-03	7.03	7.09	6.98	7.03	182006
2014-07-07	7.00	7.02	6.73	6.74	560857
2014-07-08	6.71	6.71	6.53	6.64	573891
2014-07-09	6.86	6.99	6.71	6.72	336831
2014-07-10	6.56	6.68	6.50	6.59	422387
2014-07-11	6.58	6.70	6.53	6.65	438167
2014-07-14	6.74	6.85	6.69	6.82	307081
2014-07-15	6.82	6.83	6.70	6.74	358239
2014-07-16	6.74	6.88	6.64	6.87	431301
2014-07-17	6.80	6.88	6.73	6.75	375323
2014-07-18	6.71	6.93	6.70	6.85	364545
2014-07-21	6.79	6.84	6.72	6.80	260732
2014-07-22	6.85	6.92	6.80	6.87	187433
2014-07-23	6.88	7.02	6.84	6.92	385714
2014-07-24	6.92	7.01	6.78	6.79	208889
2014-07-25	6.70	6.78	6.51	6.55	362310
2014-07-28	6.75	6.96	6.69	6.94	422986
2014-07-29	6.95	6.95	6.80	6.85	264733
2014-07-30	6.88	6.90	6.75	6.81	188215
2014-07-31	6.75	6.75	6.61	6.62	316001
2014-08-01	6.62	6.64	6.41	6.45	306033
2014-08-04	6.55	6.55	6.38	6.50	250388
2014-08-05	6.50	6.54	6.42	6.53	275862
2014-08-06	6.50	6.60	6.34	6.57	337648
2014-08-07	6.57	6.62	6.42	6.45	267228
2014-08-08	6.43	6.50	6.34	6.49	118409
2014-08-11	6.47	6.66	6.39	6.59	269679
2014-08-12	6.60	6.74	6.58	6.71	545136
2014-08-13	6.73	6.91	6.71	6.88	286410
2014-08-14	6.90	7.38	6.86	7.29	609104
2014-08-15	7.37	7.38	7.08	7.23	293302
2014-08-18	7.26	7.43	7.19	7.42	320420
2014-08-19	7.40	7.40	7.20	7.22	211710
2014-08-20	7.21	7.34	7.21	7.25	223119
2014-08-21	7.25	7.31	7.10	7.27	182880
2014-08-22	7.26	7.32	7.19	7.31	267550
2014-08-25	7.36	7.39	7.21	7.23	91230
2014-08-26	7.26	7.44	7.21	7.41	264314
2014-08-27	7.40	7.40	7.20	7.23	210794
2014-08-28	7.20	7.34	7.10	7.13	378007
2014-08-29	7.12	7.12	6.87	7.00	511383
2014-09-02	6.99	6.99	6.76	6.77	436215
2014-09-03	6.78	6.81	6.50	6.52	413763
2014-09-04	6.55	6.57	6.34	6.38	2469298
2014-09-05	6.30	6.38	6.21	6.27	1135725
2014-09-08	6.27	6.47	6.25	6.46	395475
2014-09-09	6.46	6.47	6.33	6.39	337864
2014-09-10	6.44	7.10	6.41	6.97	1714268
2014-09-11	6.91	6.95	6.65	6.91	1271065
2014-09-12	6.96	7.02	6.80	6.83	573702
2014-09-15	6.81	6.99	6.71	6.97	1047741
2014-09-16	6.94	6.94	6.78	6.89	1033276
2014-09-17	6.91	6.98	6.80	6.85	1067952
2014-09-18	6.88	6.91	6.76	6.84	870052
2014-09-19	6.85	6.92	6.56	6.73	1613877
2014-09-22	6.67	6.69	6.30	6.32	656417
2014-09-23	6.30	6.35	6.21	6.29	852415
2014-09-24	6.31	6.35	6.11	6.34	1092180
2014-09-25	6.35	6.38	6.09	6.10	2001992
2014-09-26	6.14	6.25	6.01	6.21	1130190
2014-09-29	6.12	6.24	6.06	6.11	662791
2014-09-30	6.12	6.20	6.05	6.16	1899743
2014-10-01	6.18	6.55	6.14	6.44	1969898
2014-10-02	6.42	6.43	6.17	6.33	1254672
2014-10-03	6.39	6.39	6.21	6.26	611278
2014-10-06	6.25	6.33	6.08	6.16	518616
2014-10-07	6.13	6.13	5.90	5.91	501369
2014-10-08	5.89	5.89	5.48	5.83	1345529
2014-10-09	5.82	5.86	5.52	5.57	960135
2014-10-10	5.52	5.70	5.41	5.53	1414531
2014-10-13	5.59	5.65	5.28	5.30	1349892
2014-10-14	5.32	5.56	5.20	5.55	1338828
2014-10-15	5.47	5.99	5.44	5.97	1449546
2014-10-16	5.85	6.16	5.80	6.04	1615924
2014-10-17	6.29	6.36	6.03	6.16	1595208
2014-10-20	6.16	6.31	6.09	6.11	444835
2014-10-21	6.16	6.40	6.16	6.32	510048
2014-10-22	6.34	6.35	6.01	6.01	616387
2014-10-23	6.09	6.17	5.96	6.05	816400
2014-10-24	6.07	6.13	6.00	6.12	313877
2014-10-27	6.05	6.10	5.93	5.98	341465
2014-10-28	6.05	6.32	6.04	6.30	2128475
2014-10-29	6.34	6.76	6.34	6.63	1399713
2014-10-30	6.55	6.65	6.50	6.53	571726
2014-10-31	6.74	6.74	6.49	6.66	479259
2014-11-03	6.65	6.74	6.56	6.59	352562
2014-11-04	6.61	6.70	6.30	6.37	378578
2014-11-05	6.40	6.46	6.21	6.27	607239
2014-11-06	6.27	6.40	6.25	6.40	248181
2014-11-07	6.41	6.48	6.33	6.48	312387
2014-11-10	6.52	6.53	6.32	6.44	275136
2014-11-11	6.43	6.60	6.21	6.39	457351
2014-11-12	6.33	6.50	6.33	6.43	341877
2014-11-13	6.40	6.47	6.38	6.42	37338
2014-11-14	6.37	6.43	6.18	6.27	473670
2014-11-17	6.23	6.33	6.07	6.18	325029
2014-11-18	6.17	6.30	6.08	6.15	732446
2014-11-19	6.18	6.24	5.90	5.90	889803
2014-11-20	5.89	6.07	5.84	5.86	2230650
2014-11-21	5.97	6.07	5.83	5.85	838306
2014-11-24	5.88	6.12	5.85	6.08	370406
2014-11-25	6.10	6.39	6.10	6.32	935882
2014-11-26	6.30	6.35	6.15	6.30	566818
2014-11-28	6.33	6.50	6.24	6.27	1533893
2014-12-01	6.30	6.60	5.97	6.05	2448344
2014-12-02	6.04	6.20	6.04	6.06	2797607
2014-12-03	6.08	6.30	6.01	6.13	1276808
2014-12-04	6.14	6.25	6.10	6.17	1187600
2014-12-05	6.21	6.31	6.12	6.13	927234
2014-12-08	6.13	6.15	5.74	5.83	1372637
2014-12-09	5.75	6.09	5.71	6.07	1700672
2014-12-10	6.02	6.29	5.98	6.10	2024141
2014-12-11	6.10	6.40	6.08	6.22	1783063
2014-12-12	6.45	6.93	6.43	6.64	4920761
2014-12-15	6.73	7.33	6.72	7.02	2618993
2014-12-16	7.03	7.17	6.80	6.86	2023356
2014-12-17	6.84	7.10	6.81	7.01	2115164
2014-12-18	7.13	7.23	6.85	7.16	1294123
2014-12-19	7.16	7.22	6.82	6.99	1537441
2014-12-22	7.00	7.19	6.86	7.18	2483056
2014-12-23	7.17	7.24	7.08	7.17	1705513
2014-12-24	7.10	7.16	6.99	7.13	336157
2014-12-26	7.15	7.44	7.12	7.25	541761
2014-12-29	7.22	7.30	7.09	7.15	537991
2014-12-30	7.10	7.31	7.00	7.29	1102286
2014-12-31	7.29	7.41	7.25	7.31	794679
2015-01-02	7.40	7.76	7.24	7.71	1277777
2015-01-05	7.74	7.74	7.31	7.42	1377416
2015-01-06	7.46	7.74	7.35	7.57	2826574
2015-01-07	7.72	8.14	7.71	8.09	7114366
2015-01-08	8.20	8.56	8.20	8.55	4189236
2015-01-09	8.61	9.04	8.61	8.85	4646225
2015-01-12	8.95	9.22	8.86	9.05	3663501
2015-01-13	9.17	9.31	8.73	8.81	3608104
2015-01-14	8.70	8.71	8.42	8.48	3073548
2015-01-15	8.51	8.53	7.97	8.35	2829851
2015-01-16	8.21	8.27	7.97	8.27	2348498
2015-01-20	8.37	8.54	8.10	8.38	2979923
2015-01-21	8.30	8.31	7.63	7.80	3505625
2015-01-22	7.86	8.05	7.73	7.98	1847714
2015-01-23	8.18	8.29	7.84	8.05	2220444
2015-01-26	8.02	8.24	7.95	8.06	1875811
2015-01-27	7.95	8.03	7.80	7.92	3300334
2015-01-28	7.99	7.99	7.59	7.87	4132355
2015-01-29	7.84	7.94	7.44	7.80	4732089
2015-01-30	7.71	7.78	7.25	7.35	5802158
2015-02-02	7.42	7.56	7.23	7.28	4226833
2015-02-03	7.31	7.43	7.06	7.07	3359255
2015-02-04	6.93	7.20	6.91	7.07	1952016
2015-02-05	7.06	7.40	7.03	7.37	3310585
2015-02-06	7.30	7.33	7.06	7.07	2375590
2015-02-09	7.04	7.16	6.86	6.87	2094989
2015-02-10	7.05	7.20	6.85	6.96	2563431
2015-02-11	6.95	7.26	6.93	7.13	1410879
2015-02-12	7.13	7.18	6.90	6.94	1295412
2015-02-13	6.93	7.11	6.91	6.99	1468740
2015-02-17	7.30	7.38	6.96	7.03	1787668
2015-02-18	7.04	7.35	7.02	7.30	2651359
2015-02-19	7.31	7.50	7.27	7.35	1881845
2015-02-20	7.50	7.50	7.23	7.26	1098260
2015-02-23	7.22	7.33	7.14	7.21	1335413
2015-02-24	7.20	7.21	6.99	7.05	1015354
2015-02-25	7.02	7.07	6.90	6.92	1188792
2015-02-26	7.03	7.06	6.92	7.04	1325909
2015-02-27	7.04	7.06	6.90	6.90	1172171
2015-03-02	6.91	6.93	6.61	6.80	1861118
2015-03-03	6.78	7.04	6.77	6.92	1156376
2015-03-04	6.97	7.05	6.80	6.95	1242022
2015-03-05	7.01	7.02	6.67	6.88	892918
2015-03-06	6.86	7.02	6.74	6.75	860097
2015-03-09	6.78	6.82	6.60	6.70	1078620
2015-03-10	6.64	6.65	6.38	6.50	1197803
2015-03-11	6.49	6.63	6.40	6.61	776683
2015-03-12	6.74	6.78	6.62	6.68	1161392
2015-03-13	6.69	6.77	6.56	6.77	760562
2015-03-16	6.78	7.09	6.77	6.87	2720674
2015-03-17	6.86	6.91	6.74	6.88	1501360
2015-03-18	6.86	7.00	6.83	6.94	1292491
2015-03-19	6.92	6.98	6.80	6.91	1383378
2015-03-20	6.96	6.97	6.82	6.89	1489486
2015-03-23	6.88	6.99	6.85	6.92	1365480
2015-03-24	6.90	7.05	6.79	7.05	2171879
2015-03-25	7.09	7.10	6.91	6.93	836923
2015-03-26	6.93	7.15	6.92	7.10	2146226
2015-03-27	7.08	7.11	6.99	7.06	914801
2015-03-30	7.05	7.10	6.88	6.91	1212441
2015-03-31	6.82	7.00	6.76	6.98	1041145
2015-04-01	6.97	7.06	6.90	6.97	806000
2015-04-02	6.99	7.20	6.88	7.17	1238843
2015-04-06	7.11	7.28	7.08	7.24	1108711
2015-04-07	7.30	7.49	7.26	7.36	1483600
2015-04-08	7.36	7.49	7.15	7.30	1246023
2015-04-09	7.32	7.65	7.31	7.47	993308
2015-04-10	7.58	8.00	7.50	7.94	2606608
2015-04-13	7.99	8.00	7.78	7.78	1166237
2015-04-14	7.79	8.12	7.78	8.10	1129715
2015-04-15	8.14	8.25	7.82	7.92	2283622
2015-04-16	7.90	7.91	7.67	7.78	1607658
2015-04-17	7.71	7.80	7.62	7.70	881513
2015-04-20	7.71	7.90	7.66	7.87	833930
2015-04-21	7.88	7.90	7.68	7.72	1033741
2015-04-22	7.73	7.80	7.67	7.68	1079273
2015-04-23	7.70	8.00	7.58	7.85	1144222
2015-04-24	7.87	7.91	7.59	7.88	1214026
2015-04-27	7.88	7.95	7.71	7.72	1379988
2015-04-28	7.82	8.01	7.64	8.00	1462499
2015-04-29	8.10	8.43	7.83	8.00	1635663
2015-04-30	8.00	8.25	7.92	8.00	2248754
2015-05-01	8.03	8.24	8.02	8.22	1314819
2015-05-04	8.25	8.30	8.07	8.18	876162
2015-05-05	8.19	8.21	7.78	7.82	1255770
2015-05-06	7.80	7.96	7.57	7.57	1719857
2015-05-07	7.57	7.74	7.55	7.59	2014031
2015-05-08	7.65	7.70	7.42	7.55	2401766
2015-05-11	7.36	7.50	7.28	7.38	1147719
2015-05-12	7.41	7.42	7.13	7.14	2157918
2015-05-13	7.21	7.56	7.17	7.51	1791212
2015-05-14	7.55	7.83	7.55	7.79	1272191
2015-05-15	7.80	8.01	7.75	8.00	1293487
2015-05-18	7.98	8.18	7.82	7.90	1983250
2015-05-19	7.90	8.05	7.85	7.96	950045
2015-05-20	7.94	8.11	7.89	8.01	1433818
2015-05-21	8.00	8.15	8.00	8.02	747102
2015-05-22	8.02	8.20	8.01	8.09	1282562
2015-05-26	8.05	8.09	7.95	8.00	1314691
2015-05-27	8.00	8.11	7.97	8.09	1311624
2015-05-28	8.07	8.14	7.96	7.98	1031453
2015-05-29	7.97	8.03	7.85	7.89	788955
2015-06-01	7.91	7.94	7.78	7.90	840740
2015-06-02	7.89	8.05	7.84	8.04	1020670
2015-06-03	8.03	8.05	7.88	8.04	694993
2015-06-04	7.97	8.09	7.80	7.95	718743
2015-06-05	7.94	8.19	7.87	8.15	1132729
2015-06-08	8.16	8.21	8.02	8.13	996005
2015-06-09	8.12	8.32	8.06	8.19	1184590
2015-06-10	8.24	8.38	8.15	8.19	1022509
2015-06-11	8.17	8.25	8.09	8.19	1583914
2015-06-12	8.17	8.26	8.08	8.19	967216
2015-06-15	8.18	8.20	8.05	8.09	1023258
2015-06-16	8.06	8.13	8.01	8.03	888965
2015-06-17	8.06	8.18	8.03	8.06	693880
2015-06-18	8.09	8.16	8.03	8.10	1844582
2015-06-19	8.14	8.14	7.92	8.02	1901753
2015-06-22	8.04	8.19	8.01	8.06	1533857
2015-06-23	8.09	8.55	8.03	8.47	3628155
2015-06-24	8.46	8.56	8.30	8.32	1076880
2015-06-25	8.37	8.37	7.92	7.95	1336334
2015-06-26	8.05	8.29	8.01	8.08	1815387
2015-06-29	8.03	8.15	7.90	7.93	1465842
2015-06-30	8.01	8.03	7.68	7.77	1274348
2015-07-01	7.90	8.18	7.80	7.86	1770150
2015-07-02	7.88	8.10	7.86	8.06	766448
2015-07-06	8.00	8.10	7.88	7.99	756940
2015-07-07	8.00	8.03	7.76	7.99	888749
2015-07-08	7.90	7.93	7.65	7.70	716247
2015-07-09	7.78	7.92	7.76	7.78	561873
2015-07-10	7.84	8.02	7.82	8.01	541240
2015-07-13	8.03	8.22	8.00	8.15	611094
2015-07-14	8.17	8.21	8.11	8.15	1037766
2015-07-15	8.16	8.21	8.01	8.09	685275
2015-07-16	8.13	8.37	7.97	8.29	1724837
2015-07-17	8.30	8.57	8.23	8.43	2373719
2015-07-20	8.66	8.68	8.39	8.49	2526058
2015-07-21	8.51	8.81	8.51	8.72	2840033
2015-07-22	8.74	8.93	8.60	8.90	2408796
2015-07-23	8.95	8.99	8.33	8.42	1963138
2015-07-24	8.43	8.49	8.31	8.38	1196891
2015-07-27	8.37	8.63	8.21	8.57	1839216
2015-07-28	8.57	8.78	8.49	8.60	2096202
2015-07-29	8.75	8.79	8.35	8.55	2135916
2015-07-30	8.53	8.53	8.17	8.22	2283032
2015-07-31	8.25	8.26	7.93	7.95	1358197
2015-08-03	7.93	8.01	7.86	7.90	1230013
2015-08-04	7.92	7.97	7.70	7.75	1409255
2015-08-05	7.78	7.85	7.43	7.55	2165646
2015-08-06	7.60	7.70	7.45	7.68	1257871
2015-08-07	7.61	7.72	7.51	7.63	1072333
2015-08-10	7.38	7.65	7.38	7.50	1861234
2015-08-11	7.49	7.53	7.39	7.51	1353569
2015-08-12	7.45	7.45	6.89	7.21	2275422
2015-08-13	7.24	7.47	7.14	7.44	1708673
2015-08-14	7.44	7.47	7.26	7.47	1330239
2015-08-17	7.43	7.57	7.36	7.51	1382769
2015-08-18	7.55	7.58	7.22	7.32	1733854
2015-08-19	7.30	7.32	7.08	7.14	1228171
2015-08-20	7.09	7.10	6.96	7.02	1819431
2015-08-21	6.90	7.29	6.84	7.04	2338380
2015-08-24	6.65	7.00	6.05	6.61	2847528
2015-08-25	6.81	7.08	6.78	6.81	1880520
2015-08-26	6.95	7.00	6.75	7.00	1369086
2015-08-27	7.03	7.25	7.00	7.11	1669166
2015-08-28	7.20	7.29	7.10	7.24	934590
2015-08-31	7.18	7.29	7.11	7.15	944600
2015-09-01	7.05	7.12	6.93	7.07	1550988
2015-09-02	7.12	7.17	6.99	7.14	1327616
2015-09-03	7.25	7.57	7.25	7.43	2283726
2015-09-04	7.32	7.47	7.32	7.42	956405
2015-09-08	7.51	7.58	7.44	7.50	888348
2015-09-09	7.55	7.57	7.41	7.43	762564
2015-09-10	7.42	7.51	7.37	7.49	777902
2015-09-11	7.45	7.48	7.32	7.41	591310
2015-09-14	7.60	7.65	7.29	7.42	681114
2015-09-15	7.45	7.61	7.39	7.59	1347568
2015-09-16	7.66	7.81	7.63	7.77	1491507
2015-09-17	7.78	8.00	7.76	7.97	2178484
2015-09-18	7.87	8.00	7.84	7.86	1889412
2015-09-21	8.02	8.19	7.94	8.04	1870514
2015-09-22	7.97	8.04	7.87	7.99	1517903
2015-09-23	7.97	8.04	7.62	7.74	1413179
2015-09-24	7.73	7.86	7.65	7.70	2387280
2015-09-25	7.75	7.76	7.34	7.37	1557645
2015-09-28	7.36	7.43	7.21	7.22	1422421
2015-09-29	7.32	7.45	7.22	7.28	1439370
2015-09-30	7.36	7.46	7.20	7.42	1569481
2015-10-01	7.50	7.74	7.46	7.64	1732495
2015-10-02	7.63	7.93	7.55	7.90	2393776
2015-10-05	8.14	8.40	7.97	8.34	3218876
2015-10-06	8.35	8.40	8.18	8.25	1773405
2015-10-07	8.27	8.39	8.14	8.25	2050915
2015-10-08	8.25	8.49	8.23	8.40	2010883
2015-10-09	8.45	8.52	8.19	8.33	1897278
2015-10-12	8.39	8.40	8.18	8.38	822814
2015-10-13	8.30	8.48	8.14	8.15	1454999
2015-10-14	8.13	8.25	8.04	8.07	1445223
2015-10-15	8.08	8.28	8.08	8.28	1073021
2015-10-16	8.31	8.47	8.12	8.30	1058796
2015-10-19	8.21	8.23	7.91	7.96	1335919
2015-10-20	7.95	8.02	7.92	8.02	1106238
2015-10-21	8.07	8.40	8.05	8.13	1586020
2015-10-22	8.22	8.24	7.96	8.02	1546894
2015-10-23	8.05	8.18	7.93	8.10	1049407
2015-10-26	8.09	8.14	7.75	7.78	945048
2015-10-27	7.77	7.79	7.48	7.67	1610530
2015-10-28	7.72	7.84	7.49	7.76	1896758
2015-10-29	7.75	8.00	7.68	7.74	1373912
2015-10-30	7.78	7.98	7.70	7.86	1542084
2015-11-02	7.90	8.10	7.87	8.09	1963053
2015-11-03	8.07	8.13	7.96	8.10	1324205
2015-11-04	8.07	8.10	7.50	7.65	2922311
2015-11-05	7.63	7.73	7.34	7.37	1874004
2015-11-06	7.43	7.66	7.40	7.65	1048315
2015-11-09	7.65	7.66	7.53	7.60	752291
2015-11-10	7.58	7.67	7.42	7.47	789838
2015-11-11	7.52	7.52	7.21	7.27	919263
2015-11-12	7.20	7.33	7.15	7.27	1884235
2015-11-13	7.22	7.40	7.07	7.23	989700
2015-11-16	7.25	7.52	7.24	7.48	813364
2015-11-17	7.47	7.49	7.15	7.15	820478
2015-11-18	7.20	7.25	7.10	7.18	1535118
2015-11-19	7.12	7.20	7.01	7.01	1409678
2015-11-20	7.06	7.19	7.01	7.11	947121
2015-11-23	7.15	7.28	7.11	7.27	1854394
2015-11-24	7.32	7.43	7.17	7.33	1209571
2015-11-25	7.32	7.46	7.26	7.46	1386332
2015-11-27	7.50	7.84	7.46	7.77	1353674
2015-11-30	7.76	7.76	7.45	7.50	1468319
2015-12-01	7.62	7.79	7.50	7.70	2960969
2015-12-02	7.79	8.05	7.64	7.72	2984067
2015-12-03	7.82	7.93	7.68	7.80	1730280
2015-12-04	7.85	8.05	7.80	8.04	3703640
2015-12-07	8.04	8.05	7.91	8.02	1539901
2015-12-08	7.92	8.15	7.92	8.04	3126645
2015-12-09	8.07	8.24	8.00	8.23	2182481
2015-12-10	8.21	8.24	8.03	8.07	1402484
2015-12-11	8.04	8.09	7.80	7.82	1485844
2015-12-14	7.79	7.91	7.51	7.83	2401860
2015-12-15	7.82	8.00	7.77	7.97	2834323
2015-12-16	8.00	8.06	7.82	8.05	1730785
2015-12-17	8.04	8.04	7.56	7.59	2057321
2015-12-18	7.58	8.00	7.55	7.75	3737359
2015-12-21	7.82	7.88	7.70	7.80	1619988
2015-12-22	7.84	8.17	7.82	8.11	2193474
2015-12-23	8.16	8.22	8.03	8.10	2513763
2015-12-24	8.10	8.22	8.07	8.10	771456
2015-12-28	8.10	8.10	7.95	8.03	1107374
2015-12-29	8.07	8.13	7.93	8.00	1306681
2015-12-30	7.96	8.19	7.92	8.17	1204963
2015-12-31	8.15	8.15	8.02	8.09	1358178
2016-01-04	8.05	8.06	7.81	7.83	1605255
2016-01-05	7.88	7.93	7.48	7.49	1708272
2016-01-06	7.46	7.63	7.32	7.39	1991348
2016-01-07	7.25	7.39	7.09	7.19	1690948
2016-01-08	7.22	7.30	6.98	7.10	1982023
2016-01-11	7.06	7.07	6.63	6.65	1938277
2016-01-12	6.54	6.56	5.84	6.37	5128263
2016-01-13	6.51	6.51	5.76	5.80	2736837
2016-01-14	5.77	5.87	5.42	5.80	3102051
2016-01-15	5.56	5.67	5.23	5.51	2540668
2016-01-19	5.61	5.85	5.61	5.67	2676412
2016-01-20	5.60	5.60	5.15	5.36	3504737
2016-01-21	5.44	5.77	5.37	5.72	6855135
2016-01-22	5.85	6.06	5.72	5.83	2435838
2016-01-25	5.79	5.85	5.55	5.56	1688754
2016-01-26	5.80	5.80	5.52	5.76	2852802
2016-01-27	5.82	5.86	5.59	5.70	3058209
2016-01-28	5.90	6.00	5.60	5.63	1723497
2016-01-29	5.70	5.80	5.61	5.78	2386931
2016-02-01	5.79	5.94	5.67	5.91	2401532
2016-02-02	5.80	5.83	5.65	5.70	2568277
2016-02-03	5.73	5.92	5.52	5.92	3246698
2016-02-04	5.76	6.04	5.66	5.78	3414711
2016-02-05	5.81	6.00	5.77	5.83	2972291
2016-02-08	5.77	5.77	5.24	5.44	3152700
2016-02-09	5.42	5.51	5.24	5.25	2059809
2016-02-10	5.30	5.30	4.94	5.16	4246325
2016-02-11	4.88	5.18	4.88	4.99	2848396
2016-02-12	5.19	5.67	5.15	5.59	3821268
2016-02-16	5.71	5.79	5.46	5.69	2030180
2016-02-17	5.75	5.99	5.71	5.73	2463287
2016-02-18	5.79	5.84	5.66	5.72	1922817
2016-02-19	5.69	6.07	5.57	6.06	2094057
2016-02-22	6.11	6.23	5.98	6.01	1605314
2016-02-23	5.96	6.04	5.82	5.82	1355713
2016-02-24	5.75	5.81	5.54	5.78	1645105
2016-02-25	5.80	5.85	5.64	5.78	2178475
2016-02-26	5.84	5.86	5.66	5.75	1637389
2016-02-29	5.73	5.92	5.71	5.83	2571731
2016-03-01	5.87	5.98	5.83	5.88	1701351
2016-03-02	5.84	5.84	5.55	5.68	2302408
2016-03-03	5.68	5.83	5.61	5.82	1521681
2016-03-04	5.95	6.19	5.86	5.94	2548461
2016-03-07	6.05	6.43	6.03	6.31	2449178
2016-03-08	6.25	6.33	5.95	6.01	1793886
2016-03-09	6.04	6.16	5.96	6.09	1140752
2016-03-10	6.11	6.16	5.97	6.13	1588274
2016-03-11	6.16	6.43	6.16	6.43	1515513
2016-03-14	6.43	6.45	6.31	6.37	1186629
2016-03-15	6.32	6.34	6.14	6.24	1620725
2016-03-16	6.22	6.48	6.21	6.32	2133050
2016-03-17	6.34	6.44	6.25	6.30	1713597
2016-03-18	6.34	6.34	5.96	6.12	2577008
2016-03-21	6.08	6.16	5.71	5.80	2238434
2016-03-22	5.76	5.79	5.66	5.71	1840683
2016-03-23	5.73	5.77	5.39	5.51	2566268
2016-03-24	5.49	5.73	5.39	5.73	1713473
2016-03-28	5.73	5.75	5.50	5.59	1722201
2016-03-29	5.52	5.67	5.42	5.60	1864899
2016-03-30	5.66	5.93	5.61	5.83	2469870
2016-03-31	5.84	5.97	5.71	5.76	2595064
2016-04-01	5.72	5.77	5.61	5.68	1210519
2016-04-04	5.70	5.74	5.55	5.55	1372739
2016-04-05	5.52	5.63	5.49	5.60	1674303
2016-04-06	5.63	5.65	5.49	5.62	1531302
2016-04-07	5.54	5.61	5.49	5.53	1453671
2016-04-08	5.58	5.59	5.45	5.53	1717146
2016-04-11	5.56	5.79	5.55	5.71	1644767
2016-04-12	5.74	5.93	5.73	5.82	1489673
2016-04-13	5.84	5.98	5.79	5.91	1827815
2016-04-14	5.92	6.00	5.81	5.89	1648327
2016-04-15	5.88	5.91	5.68	5.70	3166124
2016-04-18	5.68	6.02	5.67	5.99	1695234
2016-04-19	6.00	6.10	5.86	5.92	2453228
2016-04-20	5.94	6.01	5.88	5.95	1429154
2016-04-21	5.95	5.96	5.75	5.91	1091352
2016-04-22	5.93	6.00	5.89	5.94	1007044
2016-04-25	5.98	6.08	5.72	5.84	2528624
2016-04-26	5.91	5.94	5.79	5.91	1683088
2016-04-27	5.97	6.02	5.92	5.95	2089081
2016-04-28	5.94	5.97	5.82	5.89	2353405
2016-04-29	5.93	5.97	5.63	5.74	3391501
2016-05-02	5.75	5.80	5.56	5.79	2369761
2016-05-03	5.92	5.95	5.60	5.61	3668077
2016-05-04	5.69	5.71	5.50	5.52	5096695
2016-05-05	5.60	5.79	5.59	5.66	2641644
2016-05-06	5.69	5.85	5.65	5.71	1996431
2016-05-09	5.79	6.00	5.75	5.95	3019859
2016-05-10	5.98	6.00	5.82	5.83	2536922
2016-05-11	5.90	5.94	5.76	5.90	4232673
2016-05-12	5.73	5.81	5.58	5.61	2224234
2016-05-13	5.62	5.70	5.52	5.58	1411760
2016-05-16	5.65	5.68	5.53	5.61	1535275
2016-05-17	5.60	5.68	5.54	5.54	1672993
2016-05-18	5.54	5.57	5.37	5.41	2448880
2016-05-19	5.39	5.41	5.22	5.33	1912484
2016-05-20	5.34	5.37	5.29	5.35	977977
2016-05-23	5.32	5.36	5.22	5.23	1374735
2016-05-24	5.25	5.26	5.12	5.25	1686948
2016-05-25	5.24	5.46	5.24	5.33	2306748
2016-05-26	5.38	5.45	5.23	5.24	1830224
2016-05-27	5.25	5.45	5.25	5.40	2259391
2016-05-31	5.43	5.62	5.41	5.46	3184576
2016-06-01	5.47	5.51	5.37	5.42	2632382
2016-06-02	5.42	5.45	5.33	5.42	1762854
2016-06-03	5.46	5.69	5.45	5.63	3410365
2016-06-06	5.68	5.87	5.61	5.64	3648590
2016-06-07	5.66	5.76	5.63	5.63	2852091
2016-06-08	5.64	5.87	5.64	5.82	5303743
2016-06-09	5.75	5.77	5.65	5.65	2097076
2016-06-10	5.65	5.70	5.50	5.54	2269741
2016-06-13	5.61	5.65	5.45	5.52	2715143
2016-06-14	5.54	5.57	5.25	5.26	3264041
2016-06-15	5.30	5.36	5.14	5.14	2724562
2016-06-16	5.14	5.21	4.95	5.02	3581295
2016-06-17	5.06	5.19	5.05	5.06	2957854
2016-06-20	5.19	5.30	5.14	5.23	1825905
2016-06-21	5.21	5.22	5.08	5.15	2473681
2016-06-22	5.15	5.20	5.12	5.16	1130381
2016-06-23	5.20	5.30	5.20	5.24	1467979
2016-06-24	4.97	5.25	4.97	5.14	2805354
2016-06-27	5.14	5.15	4.95	4.97	3447215
2016-06-28	5.10	5.15	5.00	5.02	2569260
2016-06-29	5.05	5.12	5.02	5.05	2800478
2016-06-30	5.05	5.08	4.99	5.03	2273061
2016-07-01	5.02	5.15	5.02	5.10	2133168
2016-07-05	5.07	5.10	4.90	4.90	2511626
2016-07-06	4.92	5.00	4.78	4.97	2308558
2016-07-07	4.96	4.98	4.56	4.57	4833683
2016-07-08	4.60	4.83	4.60	4.75	2638558
2016-07-11	4.75	4.89	4.75	4.79	2273981
2016-07-12	4.88	5.00	4.83	4.95	2504664
2016-07-13	5.02	5.08	4.89	4.92	2140717
2016-07-14	5.00	5.01	4.88	4.88	1624528
2016-07-15	4.90	4.94	4.82	4.83	1498011
2016-07-18	4.85	4.99	4.82	4.97	1499330
2016-07-19	4.95	4.97	4.88	4.92	1237170
2016-07-20	4.90	5.03	4.85	5.01	1499829
2016-07-21	5.02	5.14	5.01	5.06	1874643
2016-07-22	5.06	5.10	4.96	4.96	1548369
2016-07-25	4.97	4.99	4.90	4.91	1538053
2016-07-26	4.84	4.90	4.76	4.80	2616447
2016-07-27	4.79	4.87	4.71	4.71	1958735
2016-07-28	4.72	4.74	4.60	4.67	1771768
2016-07-29	4.67	4.74	4.64	4.66	1949223
2016-08-01	4.65	4.67	4.55	4.58	2251411
2016-08-02	4.58	4.68	4.49	4.54	2631464
2016-08-03	4.55	4.74	4.53	4.74	2307488
2016-08-04	4.80	4.83	4.68	4.76	2776333
2016-08-05	4.77	4.91	4.75	4.88	2094062
2016-08-08	4.88	4.97	4.85	4.87	2317946
2016-08-09	4.92	4.93	4.79	4.80	2089368
2016-08-10	5.18	5.20	5.03	5.14	5746301
2016-08-11	5.19	5.19	5.11	5.17	2536515
2016-08-12	5.13	5.17	5.07	5.14	2168915
2016-08-15	5.25	5.40	5.20	5.35	4106506
2016-08-16	5.42	5.46	5.30	5.38	3083405
2016-08-17	5.40	5.42	5.25	5.32	2337577
2016-08-18	5.36	5.40	5.32	5.40	2494369
2016-08-19	5.40	5.47	5.35	5.19	3684999
2016-08-22	5.13	5.19	5.04	5.04	2503758
2016-08-23	5.03	5.15	5.03	5.08	1993977
2016-08-24	5.05	5.06	4.70	4.72	4996323
2016-08-25	4.62	4.64	4.42	4.51	4114934
2016-08-26	4.51	4.59	4.41	4.44	2730822
2016-08-29	4.45	4.49	4.42	4.44	1763773
2016-08-30	4.44	4.52	4.42	4.48	1990941
2016-08-31	4.49	4.52	4.30	4.31	2627849
2016-09-01	4.30	4.34	4.04	4.08	4624690
2016-09-02	4.09	4.28	4.09	4.18	1941975
2016-09-06	4.20	4.32	4.16	4.20	2092318
2016-09-07	4.23	4.52	4.23	4.42	3786429
2016-09-08	4.45	4.57	4.44	4.51	1963784
2016-09-09	4.50	4.50	4.26	4.26	2631702
2016-09-12	4.25	4.39	4.24	4.29	2731334
2016-09-13	4.27	4.29	4.10	4.20	3956423
2016-09-14	4.21	4.22	4.08	4.08	3021354
2016-09-15	4.09	4.14	4.03	4.03	3093549
2016-09-16	4.03	4.19	4.02	4.16	1999330
2016-09-19	4.22	4.29	4.18	4.21	1700489
2016-09-20	4.21	4.25	4.10	4.11	1188211
2016-09-21	4.17	4.24	4.12	4.14	1499283
2016-09-22	4.21	4.24	4.17	4.22	934172
2016-09-23	4.23	4.26	4.12	4.17	1261669
2016-09-26	4.20	4.25	4.07	4.08	1303011
2016-09-27	4.10	4.16	4.02	4.13	1737239
2016-09-28	4.18	4.30	4.11	4.16	2117805
2016-09-29	4.17	4.19	4.00	4.05	3171696
2016-09-30	4.10	4.22	4.05	4.19	3473016
2016-10-03	4.15	4.15	4.01	4.09	2192793
2016-10-04	4.11	4.19	4.09	4.12	1343503
2016-10-05	4.18	4.27	4.16	4.17	2389703
2016-10-06	4.22	4.43	4.22	4.41	2866038
2016-10-07	4.41	4.47	4.35	4.38	1423456
2016-10-10	4.41	4.47	4.35	4.40	1569624
2016-10-11	4.40	4.43	4.27	4.33	1446495
2016-10-12	4.34	4.34	4.17	4.21	1100236
2016-10-13	4.17	4.29	4.16	4.17	1491080
2016-10-14	4.24	4.31	4.16	4.20	1621959
2016-10-17	4.23	4.26	4.17	4.20	1595653
2016-10-18	4.26	4.40	4.23	4.38	1439960
2016-10-19	4.43	4.62	4.38	4.42	3131863
2016-10-20	4.45	4.50	4.36	4.37	1089875
2016-10-21	4.33	4.45	4.32	4.38	760554
2016-10-24	4.41	4.49	4.32	4.36	1338565
2016-10-25	4.36	4.42	4.33	4.37	933231
2016-10-26	4.35	4.36	4.20	4.27	1696647
2016-10-27	4.30	4.30	4.20	4.20	948264
2016-10-28	4.18	4.20	4.06	4.12	1719080
2016-10-31	4.10	4.13	4.04	4.07	1534930
2016-11-01	4.14	4.40	3.91	3.98	3761508
2016-11-02	3.45	3.65	3.29	3.38	11900860
2016-11-03	3.55	3.65	3.43	3.61	4571687
2016-11-04	3.57	3.72	3.50	3.67	3608191
2016-11-07	3.72	3.74	3.56	3.59	2660949
2016-11-08	3.55	3.57	3.45	3.50	2386460
2016-11-09	3.32	3.60	3.30	3.57	2847206
2016-11-10	3.58	3.79	3.58	3.69	1962496
2016-11-11	3.72	3.76	3.62	3.69	1828457
2016-11-14	3.74	3.78	3.66	3.69	1176146
2016-11-15	3.69	3.72	3.60	3.69	1481318
2016-11-16	3.66	3.96	3.64	3.93	3289164
2016-11-17	3.99	4.03	3.72	3.79	2038263
2016-11-18	3.79	3.80	3.71	3.78	1318040
2016-11-21	3.75	4.08	3.75	4.08	2981530
2016-11-22	4.08	4.08	3.93	3.99	2065278
2016-11-23	3.88	3.97	3.86	3.90	1536956
2016-11-25	3.83	3.92	3.79	3.84	1077686
2016-11-28	3.79	3.87	3.77	3.87	1719891
2016-11-29	3.85	3.89	3.75	3.80	1971248
2016-11-30	3.82	3.92	3.50	3.55	4878007
2016-12-01	3.50	3.63	3.44	3.56	4797567
2016-12-02	3.55	3.62	3.54	3.57	1569841
2016-12-05	3.53	3.67	3.51	3.58	1193625
2016-12-06	3.57	3.63	3.53	3.55	3030730
2016-12-07	3.55	3.65	3.54	3.60	2343246
2016-12-08	3.63	4.01	3.63	3.94	4456599
2016-12-09	3.94	4.10	3.84	4.02	3900571
2016-12-12	4.02	4.02	3.71	3.74	2620577
2016-12-13	3.75	3.90	3.74	3.86	1687553
2016-12-14	3.82	3.94	3.73	3.75	1898193
2016-12-15	3.71	3.90	3.69	3.89	1886934
2016-12-16	3.94	3.99	3.85	3.89	1568618
2016-12-19	3.84	3.91	3.78	3.81	1156056
2016-12-20	3.88	3.98	3.82	3.96	2424914
2016-12-21	3.95	4.06	3.95	4.04	2070386
2016-12-22	4.05	4.19	4.04	4.16	2406846
2016-12-23	4.16	4.18	4.09	4.15	1849160
2016-12-27	4.14	4.14	4.06	4.13	1117037
2016-12-28	4.11	4.18	4.09	4.16	1561667
2016-12-29	4.14	4.18	4.06	4.17	1926692
2016-12-30	4.10	4.20	4.10	4.14	1893957
2017-01-03	4.19	4.43	4.17	4.42	2626627
2017-01-04	4.45	4.45	4.26	4.34	3432651
2017-01-05	4.34	4.39	4.17	4.18	1455996
2017-01-06	4.17	4.19	4.06	4.11	1441498
2017-01-09	4.10	4.15	3.99	4.03	1635463
2017-01-10	4.06	4.08	3.94	3.94	1359641
2017-01-11	3.94	4.07	3.94	4.01	1078074
2017-01-12	4.03	4.07	3.92	4.01	841629
2017-01-13	3.97	4.05	3.97	3.99	746528
2017-01-17	3.97	4.11	3.96	4.09	1278955
2017-01-18	4.08	4.24	4.05	4.23	8172879
2017-01-19	4.23	4.32	4.23	4.28	1765086
2017-01-20	4.28	4.40	4.28	4.40	2772747
2017-01-23	4.35	4.40	4.30	4.37	2013716
2017-01-24	4.37	4.42	4.31	4.41	1244390
2017-01-25	4.33	4.41	4.32	4.40	2140912
2017-01-26	4.35	4.41	4.34	4.40	2783727
2017-01-27	4.36	4.39	4.27	4.27	1384386
2017-01-30	4.77	4.86	4.51	4.61	7885321
2017-01-31	4.78	4.81	4.61	4.69	5845250
2017-02-01	4.72	4.87	4.71	4.87	3041288
2017-02-02	4.81	4.92	4.74	4.78	2349347
2017-02-03	4.80	4.93	4.80	4.91	2170744
2017-02-06	4.90	5.02	4.77	4.83	2366465
2017-02-07	4.80	4.98	4.80	4.92	1885189
2017-02-08	4.92	4.95	4.83	4.90	1123837
2017-02-09	4.86	4.91	4.80	4.82	1686618
2017-02-10	4.89	4.98	4.87	4.92	1633935
2017-02-13	4.96	4.99	4.84	4.90	957220
2017-02-14	4.83	4.90	4.77	4.87	1382557
2017-02-15	4.85	4.86	4.73	4.79	1227229
2017-02-16	4.75	4.80	4.72	4.76	761976
2017-02-17	4.75	4.80	4.64	4.79	784628
2017-02-21	4.79	4.92	4.78	4.86	994042
2017-02-22	4.85	4.88	4.74	4.87	1114945
2017-02-23	4.88	4.90	4.78	4.79	1647107
2017-02-24	4.75	4.77	4.65	4.75	1081035
2017-02-27	4.74	4.76	4.66	4.67	1414770
2017-02-28	4.70	4.73	4.62	4.63	2079375
2017-03-01	4.69	4.95	4.57	4.94	3114547
2017-03-02	4.91	5.04	4.85	5.00	2690398
2017-03-03	4.98	5.07	4.96	5.01	1341667
2017-03-06	4.98	5.04	4.93	5.02	1226789
2017-03-07	4.96	5.00	4.94	4.95	575529
2017-03-08	5.00	5.04	4.95	4.99	1756646
2017-03-09	4.99	5.02	4.96	4.99	1044171
2017-03-10	4.99	5.07	4.99	5.02	936161
2017-03-13	5.00	5.09	4.95	4.95	1186132
2017-03-14	4.94	5.10	4.92	4.99	1032400
2017-03-15	5.00	5.13	4.97	5.10	1131347
2017-03-16	5.09	5.15	5.06	5.13	927033
2017-03-17	5.08	5.20	4.60	4.69	3791495
2017-03-20	4.80	4.89	4.73	4.89	1036966
2017-03-21	4.89	4.90	4.74	4.76	750971
2017-03-22	4.73	4.89	4.72	4.86	703047
2017-03-23	4.98	5.00	4.49	4.49	3904842
2017-03-24	4.53	4.63	4.48	4.48	1961457
2017-03-27	4.47	4.49	4.37	4.38	1321838
2017-03-28	4.40	4.64	4.40	4.53	1614317
2017-03-29	4.53	4.74	4.51	4.53	1398034
2017-03-30	4.53	4.56	4.43	4.47	1318905
2017-03-31	4.45	4.51	4.41	4.47	2040336
2017-04-03	4.50	4.55	4.46	4.52	865263
2017-04-04	4.54	4.62	4.50	4.53	648848
2017-04-05	4.55	4.59	4.35	4.36	1136584
2017-04-06	4.38	4.52	4.38	4.50	681469
2017-04-07	4.47	4.53	4.42	4.50	866631
2017-04-10	4.48	4.66	4.47	4.64	946926
2017-04-11	4.63	4.66	4.50	4.61	658395
2017-04-12	4.60	4.64	4.46	4.48	516927
2017-04-13	4.46	4.60	4.45	4.50	722630
2017-04-17	4.51	4.62	4.46	4.62	537519
2017-04-18	4.56	4.62	4.53	4.57	714291
2017-04-19	4.57	4.65	4.53	4.59	933782
2017-04-20	4.62	4.72	4.60	4.65	899456
2017-04-21	4.66	4.66	4.55	4.60	1052633
2017-04-24	4.66	4.68	4.55	4.63	831207
2017-04-25	4.63	4.69	4.60	4.67	1265918
2017-04-26	4.80	4.84	4.77	4.82	2459994
2017-04-27	4.81	4.93	4.81	4.91	1576614
2017-04-28	4.93	4.95	4.70	4.79	961814
2017-05-01	4.79	4.91	4.74	4.74	965867
2017-05-02	4.74	4.86	4.73	4.77	847885
2017-05-03	4.74	4.77	4.67	4.73	958855
2017-05-04	4.72	4.73	4.54	4.57	847931
2017-05-05	4.58	4.69	4.53	4.58	1071191
2017-05-08	4.58	4.58	4.48	4.52	1631805
2017-05-09	4.47	4.61	4.41	4.60	1039988
2017-05-10	4.56	4.61	4.54	4.56	1112394
2017-05-11	4.56	4.59	4.50	4.55	839281
2017-05-12	4.55	4.57	4.52	4.54	706875
2017-05-15	4.53	4.61	4.50	4.53	3775266
2017-05-16	4.54	4.58	4.25	4.27	3373668
2017-05-17	4.32	4.47	4.26	4.29	945947
2017-05-18	4.31	4.33	4.24	4.30	825552
2017-05-19	4.30	4.51	4.30	4.47	875726
2017-05-22	4.47	4.59	4.47	4.49	846964
2017-05-23	4.49	4.50	4.39	4.41	402220
2017-05-24	4.40	4.42	4.21	4.25	918302
2017-05-25	4.25	4.33	4.20	4.27	533296
2017-05-26	4.29	4.30	4.25	4.27	665296
2017-05-30	4.25	4.28	3.97	4.20	1258891
2017-05-31	4.18	4.29	4.09	4.22	883039
2017-06-01	4.22	4.46	4.22	4.43	961524
2017-06-02	4.40	4.44	4.24	4.24	702444
2017-06-05	4.23	4.24	4.12	4.13	540032
2017-06-06	4.10	4.12	4.00	4.04	805941
2017-06-07	4.04	4.05	3.93	3.97	854136
2017-06-08	4.00	4.06	3.97	4.04	777336
2017-06-09	4.03	4.08	4.00	4.02	780298
2017-06-12	4.01	4.04	3.97	4.00	742258
2017-06-13	4.00	4.05	3.97	4.04	1033862
2017-06-14	4.03	4.04	3.93	3.99	735583
2017-06-15	3.94	3.99	3.87	3.89	664183
2017-06-16	3.84	3.90	3.77	3.90	1445348
2017-06-19	3.94	3.95	3.81	3.88	925952
2017-06-20	3.86	3.86	3.78	3.79	578379
2017-06-21	3.78	3.92	3.77	3.90	1038080
2017-06-22	3.90	4.04	3.90	3.99	659939
2017-06-23	3.98	4.08	3.95	4.07	2322639
2017-06-26	4.08	4.15	3.98	3.99	1241323
2017-06-27	3.97	4.10	3.97	4.02	567643
2017-06-28	4.04	4.16	4.01	4.11	680514
2017-06-29	4.11	4.18	4.07	4.14	472025
2017-06-30	4.12	4.19	4.08	4.15	612607
2017-07-03	4.14	4.39	4.13	4.39	1018853
2017-07-05	4.38	4.38	4.24	4.33	1235052
2017-07-06	4.31	4.38	4.25	4.35	625139
2017-07-07	4.34	4.39	4.23	4.37	1776259
2017-07-10	4.33	4.36	4.24	4.29	564346
2017-07-11	4.26	4.30	4.17	4.29	840629
2017-07-12	4.29	4.38	4.27	4.35	615159
2017-07-13	4.35	4.42	4.31	4.39	974210
2017-07-14	4.41	4.44	4.32	4.36	986612
2017-07-17	4.36	4.40	4.27	4.34	388808
2017-07-18	4.31	4.32	4.21	4.22	553223
2017-07-19	4.23	4.24	4.14	4.19	1006351
2017-07-20	4.20	4.22	4.10	4.15	912851
2017-07-21	4.18	4.20	4.01	4.06	1572247
2017-07-24	4.04	4.12	4.02	4.09	692611
2017-07-25	4.10	4.20	4.07	4.12	402976
2017-07-26	4.11	4.12	4.04	4.10	613441
2017-07-27	4.11	4.12	4.03	4.11	694219
2017-07-28	4.10	4.18	4.10	4.16	573963
2017-07-31	4.17	4.22	4.13	4.16	988012
2017-08-01	4.15	4.18	4.03	4.03	615679
2017-08-02	4.01	4.14	4.01	4.06	338333
2017-08-03	4.06	4.10	3.94	3.95	894323
2017-08-04	3.96	4.10	3.96	4.10	378989
2017-08-07	4.10	4.12	4.03	4.05	425895
2017-08-08	4.03	4.10	3.97	3.97	357430
2017-08-09	4.08	4.10	3.72	3.75	1487706
2017-08-10	3.80	4.09	3.80	3.97	1582012
2017-08-11	3.88	4.00	3.88	3.92	741693
2017-08-14	3.92	3.95	3.86	3.87	409025
2017-08-15	3.86	3.88	3.79	3.83	325301
2017-08-16	3.81	3.83	3.73	3.75	676357
2017-08-17	3.73	3.85	3.70	3.76	574678
2017-08-18	3.75	3.87	3.69	3.85	680166
2017-08-21	3.84	3.85	3.77	3.78	476039
2017-08-22	3.77	3.85	3.74	3.85	508055
2017-08-23	3.81	3.93	3.77	3.86	672370
2017-08-24	3.85	3.89	3.81	3.88	899202
2017-08-25	3.89	3.93	3.87	3.90	612905
2017-08-28	3.91	3.97	3.87	3.88	581828
2017-08-29	3.86	3.93	3.80	3.86	558457
2017-08-30	3.86	3.90	3.64	3.67	818490
2017-08-31	3.68	3.78	3.67	3.75	674041
2017-09-01	3.77	3.81	3.74	3.77	348051
2017-09-05	3.76	3.83	3.74	3.79	536421
2017-09-06	3.78	3.94	3.75	3.93	539716
2017-09-07	3.91	3.95	3.86	3.91	401902
2017-09-08	3.88	3.95	3.84	3.87	336711
2017-09-11	3.87	3.93	3.83	3.83	418512
2017-09-12	3.84	3.91	3.83	3.86	580962
2017-09-13	3.86	3.91	3.81	3.84	361132
2017-09-14	3.83	3.93	3.83	3.92	358516
2017-09-15	3.92	3.95	3.84	3.87	1158617
2017-09-18	3.85	3.93	3.82	3.89	434303
2017-09-19	3.92	4.15	3.89	4.14	2534448
2017-09-20	4.14	4.14	3.85	4.01	1262970
2017-09-21	4.00	4.05	3.91	3.92	428515
2017-09-22	4.00	4.11	3.98	4.07	714885
2017-09-25	4.05	4.12	3.96	3.97	418145
2017-09-26	3.97	4.02	3.88	3.95	678793
2017-09-27	3.95	4.09	3.94	4.01	654666
2017-09-28	4.00	4.08	3.95	4.00	330179
2017-09-29	4.02	4.03	3.96	3.98	383294
2017-10-02	3.98	4.08	3.95	4.00	541023
2017-10-03	4.02	4.09	3.99	4.08	470521
2017-10-04	4.07	4.08	3.99	4.02	397058
2017-10-05	4.02	4.07	4.01	4.02	200387
2017-10-06	4.00	4.05	3.90	3.94	344931
2017-10-09	3.91	4.04	3.91	3.99	6816511
2017-10-10	4.01	4.05	3.98	4.03	300600
2017-10-11	4.01	4.10	3.98	4.06	325578
2017-10-12	4.08	4.11	4.01	4.02	581832
2017-10-13	4.05	4.10	4.02	4.05	289742
2017-10-16	4.07	4.15	4.05	4.08	503714
2017-10-17	4.06	4.13	4.01	4.08	427429
2017-10-18	4.10	4.15	4.07	4.15	373166
2017-10-19	4.11	4.32	4.04	4.16	1167252
2017-10-20	4.19	4.24	4.00	4.06	786585
2017-10-23	4.06	4.08	3.92	3.92	450804
2017-10-24	3.92	4.04	3.92	3.97	448033
2017-10-25	4.00	4.00	3.84	3.93	393974
2017-10-26	3.93	3.97	3.88	3.89	279034
2017-10-27	3.89	4.07	3.89	4.02	576764
2017-10-30	3.99	4.09	3.99	4.07	430919
2017-10-31	4.04	4.07	3.94	3.94	584749
2017-11-01	3.95	4.13	3.95	4.08	749684
2017-11-02	4.05	4.11	4.04	4.07	310193
2017-11-03	4.05	4.07	3.97	4.01	780556
2017-11-06	4.00	4.06	3.97	4.03	490709
2017-11-07	4.06	4.10	4.03	4.03	317089
2017-11-08	4.01	4.11	4.01	4.05	409632
2017-11-09	4.05	4.10	3.99	4.02	446939
2017-11-10	3.98	4.08	3.97	3.97	467695
2017-11-13	3.96	3.99	3.72	3.87	1193317
2017-11-14	4.00	4.02	3.71	3.77	984551
2017-11-15	3.77	3.89	3.70	3.76	509612
2017-11-16	3.79	3.92	3.78	3.87	811085
2017-11-17	3.86	3.92	3.83	3.92	338874
2017-11-20	3.88	3.97	3.83	3.96	401046
2017-11-21	3.96	3.99	3.92	3.95	385826
2017-11-22	3.95	3.98	3.89	3.89	462534
2017-11-24	3.98	3.98	3.86	3.86	168520
2017-11-27	3.87	3.91	3.81	3.88	511148
2017-11-28	3.84	3.95	3.83	3.93	625742
2017-11-29	3.88	3.92	3.84	3.89	487554
2017-11-30	3.89	3.92	3.83	3.87	504537
2017-12-01	3.90	3.90	3.75	3.79	447665
2017-12-04	3.79	3.80	3.65	3.69	471143
2017-12-05	3.68	3.70	3.65	3.65	374589
2017-12-06	3.64	3.66	3.58	3.63	464418
2017-12-07	3.58	3.66	3.55	3.63	597297
2017-12-08	3.65	3.68	3.61	3.65	498818
2017-12-11	3.64	3.74	3.63	3.68	860468
2017-12-12	3.68	3.79	3.67	3.76	495989
2017-12-13	3.77	3.78	3.67	3.68	409422
2017-12-14	3.65	3.70	3.59	3.62	552748
2017-12-15	3.65	3.65	3.58	3.58	628435
2017-12-18	3.64	3.67	3.56	3.57	728844
2017-12-19	3.57	3.60	3.52	3.57	525009
2017-12-20	3.56	3.59	3.52	3.55	415096
2017-12-21	3.57	3.65	3.57	3.60	616779
2017-12-22	3.60	3.69	3.59	3.65	497189
2017-12-26	3.61	3.67	3.59	3.60	480528
2017-12-27	3.57	3.65	3.57	3.60	494485
2017-12-28	3.58	3.70	3.58	3.68	577569
2017-12-29	3.66	3.73	3.59	3.59	823363
2018-01-02	3.59	3.76	3.59	3.73	789227
2018-01-03	3.73	3.86	3.73	3.82	619221
2018-01-04	3.85	3.92	3.83	3.86	976858
2018-01-05	3.87	3.91	3.81	3.84	805459
2018-01-08	3.81	3.83	3.73	3.79	1245598
2018-01-09	3.79	3.82	3.75	3.79	956537
2018-01-10	3.80	3.82	3.77	3.82	745528
2018-01-11	3.82	3.91	3.80	3.82	472457
2018-01-12	3.84	3.85	3.77	3.79	839631
2018-01-16	3.84	3.96	3.78	3.83	1620485
2018-01-17	3.85	3.92	3.85	3.90	1091776
2018-01-18	3.88	3.93	3.88	3.89	829569
2018-01-19	3.85	3.94	3.82	3.92	1184444
2018-01-22	3.90	3.92	3.82	3.85	1090386
2018-01-23	3.83	3.87	3.80	3.81	598896
2018-01-24	3.84	3.87	3.80	3.81	805717
2018-01-25	3.85	3.87	3.79	3.84	922160
2018-01-26	3.87	3.90	3.80	3.82	805201
2018-01-29	3.79	3.85	3.77	3.78	608811
2018-01-30	3.75	3.78	3.55	3.62	787336
2018-01-31	3.62	3.64	3.43	3.46	3027638
2018-02-01	3.45	3.65	3.45	3.63	1715198
2018-02-02	3.61	3.61	3.48	3.54	1633229
2018-02-05	3.50	3.54	3.38	3.38	1658594
2018-02-06	3.31	3.50	3.27	3.40	1277455
2018-02-07	3.40	3.62	3.40	3.57	1001957
2018-02-08	3.57	3.57	3.49	3.50	1004222
2018-02-09	3.52	3.63	3.44	3.61	1349636
2018-02-12	3.78	3.81	3.74	3.75	1734474
2018-02-13	3.71	3.86	3.70	3.81	1047255
2018-02-14	3.78	3.91	3.78	3.88	1254321
2018-02-15	3.91	3.97	3.87	3.89	1362370
2018-02-16	3.88	3.96	3.84	3.85	650748
2018-02-20	3.86	3.86	3.74	3.74	664167
2018-02-21	3.75	3.80	3.73	3.75	494885
2018-02-22	3.75	3.79	3.70	3.70	327354
2018-02-23	3.71	3.77	3.67	3.77	288364
2018-02-26	3.77	3.79	3.70	3.75	304458
2018-02-27	3.75	3.77	3.66	3.66	274090
2018-02-28	3.67	3.91	3.67	3.76	967738
2018-03-01	3.74	3.74	3.63	3.66	282121
2018-03-02	3.66	3.69	3.62	3.67	791679
2018-03-05	3.64	3.73	3.63	3.63	360128
2018-03-06	3.81	3.85	3.68	3.71	1139431
2018-03-07	3.74	3.74	3.65	3.66	724377
2018-03-08	3.66	3.70	3.54	3.58	762031
2018-03-09	3.60	3.64	3.58	3.60	586514
2018-03-12	3.62	3.74	3.59	3.67	810611
2018-03-13	3.69	3.71	3.63	3.64	329723
2018-03-14	3.65	3.68	3.60	3.66	501953
2018-03-15	3.67	3.67	3.58	3.61	412400
2018-03-16	3.62	3.89	3.62	3.86	1121539
2018-03-19	3.82	3.83	3.70	3.75	527469
2018-03-20	3.77	3.79	3.66	3.68	428052
2018-03-21	3.68	3.81	3.68	3.77	710894
2018-03-22	3.73	3.78	3.64	3.68	600114
2018-03-23	3.86	3.91	3.73	3.73	933828
2018-03-26	3.77	3.80	3.66	3.69	525966
2018-03-27	3.68	3.71	3.61	3.64	684094
2018-03-28	3.63	3.65	3.39	3.42	1652220
2018-03-29	3.45	3.48	3.40	3.40	1014289
2018-04-02	3.40	3.46	3.32	3.33	805295
2018-04-03	3.34	3.41	3.28	3.34	923962
2018-04-04	3.32	3.56	3.31	3.55	710765
2018-04-05	3.57	3.65	3.46	3.63	788544
2018-04-06	3.64	3.64	3.45	3.46	774329
2018-04-09	3.48	3.51	3.44	3.44	394372
2018-04-10	3.48	3.61	3.46	3.58	300581
2018-04-11	3.58	3.68	3.55	3.66	366421
2018-04-12	3.68	3.74	3.67	3.72	536282
2018-04-13	3.72	3.74	3.69	3.73	514696
2018-04-16	3.73	3.78	3.68	3.76	267466
2018-04-17	3.77	3.80	3.74	3.78	194098
2018-04-18	3.80	3.84	3.75	3.79	547670
2018-04-19	3.79	3.88	3.79	3.87	884928
2018-04-20	3.79	3.86	3.77	3.85	793357
2018-04-23	3.83	3.86	3.79	3.86	326798
2018-04-24	3.89	3.89	3.78	3.82	999447
2018-04-25	3.81	3.83	3.73	3.80	504996
2018-04-26	3.83	3.83	3.77	3.78	335254
2018-04-27	3.76	3.79	3.60	3.60	710720
2018-04-30	3.62	3.66	3.59	3.63	422975
2018-05-01	3.65	3.67	3.61	3.65	279866
2018-05-02	3.65	3.69	3.63	3.64	382634
2018-05-03	3.64	3.66	3.58	3.61	122524
2018-05-04	3.59	3.67	3.59	3.63	328324
2018-05-07	3.64	3.70	3.63	3.65	359678
2018-05-08	3.57	3.68	3.57	3.65	676871
2018-05-09	3.67	3.91	3.67	3.89	884884
2018-05-10	3.90	3.91	3.86	3.89	543965
2018-05-11	3.90	3.90	3.81	3.83	410390
2018-05-14	3.86	3.90	3.80	3.82	418801
2018-05-15	3.82	3.85	3.73	3.73	230934
2018-05-16	3.75	3.79	3.75	3.77	347932
2018-05-17	3.76	3.80	3.72	3.72	328999
2018-05-18	3.75	3.79	3.71	3.72	339363
2018-05-21	3.72	3.78	3.71	3.76	438876
2018-05-22	3.76	3.80	3.75	3.76	234634
2018-05-23	3.75	3.78	3.72	3.75	541857
2018-05-24	3.73	3.79	3.72	3.75	402608
2018-05-25	3.75	3.96	3.69	3.90	1147567
2018-05-29	3.91	4.04	3.90	3.99	1281460
2018-05-30	4.00	4.20	3.99	4.12	1187004
2018-05-31	4.13	4.20	4.06	4.14	1513178
2018-06-01	4.15	4.37	4.10	4.17	1246075
2018-06-04	4.21	4.36	4.19	4.24	1727448
2018-06-05	4.22	4.26	4.19	4.26	1139597
2018-06-06	4.26	4.35	4.24	4.27	767397
2018-06-07	4.28	4.36	4.24	4.29	664850
2018-06-08	4.29	4.35	4.24	4.30	791145
2018-06-11	4.28	4.32	4.24	4.28	719458
2018-06-12	4.26	4.27	4.09	4.15	513340
2018-06-13	4.16	4.19	4.10	4.17	489517
2018-06-14	4.18	4.25	4.15	4.25	532404
2018-06-15	4.25	4.26	4.04	4.08	1271079
2018-06-18	4.30	4.44	4.25	4.40	3302655
2018-06-19	4.39	4.59	4.38	4.54	1499940
2018-06-20	4.55	4.74	4.54	4.72	2227819
2018-06-21	4.72	4.81	4.69	4.71	1632556
2018-06-22	4.73	4.99	4.72	4.89	1965283
2018-06-25	4.89	4.90	4.50	4.60	1933666
2018-06-26	4.58	4.74	4.53	4.72	1333166
2018-06-27	4.72	4.85	4.69	4.72	713518
2018-06-28	4.74	4.74	4.65	4.69	746012
2018-06-29	4.70	4.72	4.65	4.69	538535
2018-07-02	4.66	4.72	4.61	4.70	756036
2018-07-03	4.74	4.85	4.71	4.80	830684
2018-07-05	4.83	4.90	4.77	4.81	743555
2018-07-06	4.83	4.85	4.73	4.81	608680
2018-07-09	4.85	4.86	4.67	4.73	571043
2018-07-10	4.73	4.90	4.73	4.89	1083149
2018-07-11	4.86	4.86	4.78	4.78	576391
2018-07-12	4.80	4.80	4.64	4.72	475815
2018-07-13	4.75	4.75	4.65	4.66	266924
2018-07-16	4.62	4.62	4.45	4.57	635741
2018-07-17	4.57	4.60	4.48	4.49	572198
2018-07-18	4.49	4.67	4.47	4.62	567064
2018-07-19	4.64	4.74	4.62	4.63	296968
2018-07-20	4.63	4.63	4.48	4.51	397151
2018-07-23	4.53	4.58	4.42	4.43	366435
2018-07-24	4.31	4.37	4.24	4.28	664624
2018-07-25	4.27	4.32	4.24	4.27	809506
2018-07-26	4.25	4.41	4.25	4.40	414116
2018-07-27	4.32	4.42	4.32	4.39	649274
2018-07-30	4.39	4.39	4.31	4.32	347959
2018-07-31	4.34	4.38	4.25	4.25	815521
2018-08-01	4.23	4.28	4.21	4.25	854494
2018-08-02	4.25	4.47	4.21	4.37	592056
2018-08-03	4.35	4.49	4.35	4.48	900573
2018-08-06	4.48	4.54	4.33	4.39	585372
2018-08-07	4.46	4.52	4.38	4.45	1010855
2018-08-08	4.35	4.60	4.35	4.48	1302109
2018-08-09	4.51	4.53	4.35	4.37	419131
2018-08-10	4.35	4.42	4.30	4.33	407556
2018-08-13	4.29	4.35	4.24	4.31	504077
2018-08-14	4.28	4.30	4.19	4.25	765095
2018-08-15	4.19	4.31	4.13	4.20	887548
2018-08-16	4.25	4.29	4.12	4.13	1629434
2018-08-17	4.12	4.38	4.10	4.17	2874663
2018-08-20	4.19	4.27	4.13	4.23	1629926
2018-08-21	4.27	4.46	4.27	4.37	1347580
2018-08-22	4.40	4.52	4.39	4.50	977679
2018-08-23	4.50	4.59	4.44	4.50	1135465
2018-08-24	4.55	4.56	4.48	4.53	439402
2018-08-27	4.56	4.64	4.53	4.59	778085
2018-08-28	4.59	4.73	4.59	4.65	1166436
2018-08-29	4.71	4.81	4.62	4.66	2175936
2018-08-30	4.65	4.69	4.61	4.66	725542
2018-08-31	4.62	4.71	4.62	4.68	632657
2018-09-04	4.68	4.68	4.50	4.59	470931
2018-09-05	4.59	4.59	4.50	4.52	214610
2018-09-06	4.50	4.53	4.44	4.46	363208
2018-09-07	4.45	4.56	4.44	4.55	314701
2018-09-10	4.57	4.62	4.56	4.56	341876
2018-09-11	4.55	4.61	4.55	4.58	307317
2018-09-12	4.60	4.62	4.50	4.51	463682
2018-09-13	4.50	4.51	4.37	4.47	339196
2018-09-14	4.47	4.55	4.47	4.52	227425
2018-09-17	4.53	4.59	4.40	4.45	405133
2018-09-18	4.50	4.62	4.47	4.53	601366
2018-09-19	4.52	4.61	4.50	4.52	518495
2018-09-20	4.55	4.64	4.55	4.60	723150
2018-09-21	4.61	4.65	4.58	4.60	548063
2018-09-24	4.61	4.71	4.57	4.69	573137
2018-09-25	4.72	4.80	4.65	4.66	393915
2018-09-26	4.65	4.66	4.55	4.57	263709
2018-09-27	4.53	4.82	4.50	4.72	1248116
2018-09-28	4.72	4.80	4.63	4.70	1545671
2018-10-01	4.71	4.89	4.71	4.88	1284725
2018-10-02	4.88	4.97	4.86	4.89	1191032
2018-10-03	4.92	4.99	4.89	4.93	1822368
2018-10-04	4.91	5.00	4.91	4.96	1188240
2018-10-05	5.00	5.07	4.98	5.02	827568
2018-10-08	5.00	5.04	4.91	4.94	461776
2018-10-09	4.95	5.01	4.92	4.98	549815
2018-10-10	4.96	5.00	4.67	4.68	922743
2018-10-11	4.62	4.77	4.58	4.69	1061961
2018-10-12	4.72	4.92	4.72	4.76	600074
2018-10-15	4.76	4.86	4.75	4.81	437411
2018-10-16	4.85	5.02	4.84	5.00	934032
2018-10-17	4.99	4.99	4.92	4.96	352208
2018-10-18	4.90	4.96	4.73	4.78	730167
2018-10-19	4.97	5.01	4.76	4.84	883670
2018-10-22	4.86	4.95	4.80	4.82	624478
2018-10-23	4.75	4.79	4.62	4.72	744363
2018-10-24	4.69	4.86	4.60	4.60	1030028
2018-10-25	4.68	4.80	4.68	4.76	883304
2018-10-26	4.74	5.19	4.72	5.01	2630130
2018-10-29	5.11	5.20	4.91	4.99	1907676
2018-10-30	4.97	5.15	4.94	5.09	1220987
2018-10-31	5.14	5.17	4.97	5.03	1907164
2018-11-01	5.10	5.20	4.98	5.13	2453218
2018-11-02	5.18	5.60	5.15	5.48	3895740
2018-11-05	5.50	5.50	5.26	5.29	1267284
2018-11-06	5.34	5.50	5.23	5.46	1509245
2018-11-07	5.46	5.47	5.16	5.24	1241842
2018-11-08	5.25	5.31	5.20	5.21	1094973
2018-11-09	5.16	5.16	5.00	5.07	815052
2018-11-12	5.05	5.05	4.78	4.83	1621752
2018-11-13	4.81	4.88	4.59	4.61	1347720
2018-11-14	4.67	4.72	4.57	4.59	921331
2018-11-15	4.56	4.68	4.56	4.60	812512
2018-11-16	4.58	4.61	4.51	4.56	757461
2018-11-19	4.51	4.53	4.45	4.49	734311
2018-11-20	4.42	4.42	4.08	4.11	2487708
2018-11-21	4.22	4.49	4.22	4.35	1177466
2018-11-23	4.27	4.39	4.27	4.28	620370
2018-11-26	4.31	4.41	4.18	4.26	900695
2018-11-27	4.39	4.84	4.39	4.71	1339894
2018-11-28	4.73	4.92	4.50	4.87	1076288
2018-11-29	4.87	4.98	4.78	4.84	972573
2018-11-30	4.71	4.85	4.45	4.52	1573049
2018-12-03	4.56	4.65	4.53	4.59	668502
2018-12-04	4.58	4.58	4.34	4.36	664538
2018-12-06	4.27	4.38	4.14	4.29	1577344
2018-12-07	4.36	4.43	4.30	4.36	901507
2018-12-10	4.31	4.37	4.13	4.32	1677604
2018-12-11	4.38	4.43	4.26	4.29	1270489
2018-12-12	4.35	4.44	4.32	4.34	394131
2018-12-13	4.34	4.36	4.24	4.30	519164
2018-12-14	4.28	4.28	4.03	4.19	1252153
2018-12-17	4.17	4.21	4.02	4.04	1155085
2018-12-18	4.03	4.07	3.92	4.02	963340
2018-12-19	4.02	4.14	4.02	4.12	1290809
2018-12-20	4.10	4.12	3.98	4.03	935290
2018-12-21	4.02	4.19	4.02	4.09	975327
2018-12-24	4.05	4.12	4.00	4.03	591745
2018-12-26	4.04	4.22	3.99	4.17	773126
2018-12-27	4.10	4.10	3.94	4.07	548623
2018-12-28	4.07	4.08	3.86	3.93	618688
2018-12-31	3.95	3.99	3.90	3.92	408129
2019-01-02	3.99	4.15	3.92	4.05	667915
2019-01-03	4.10	4.18	4.03	4.11	724456
2019-01-04	4.19	4.34	4.17	4.26	1267083
2019-01-07	4.25	4.39	4.20	4.36	898948
2019-01-08	4.41	4.47	4.36	4.41	1006616
2019-01-09	4.50	4.52	4.39	4.43	325043
2019-01-10	4.26	4.31	4.11	4.25	663810
2019-01-11	4.30	4.30	4.17	4.28	517743
2019-01-14	4.26	4.27	4.18	4.24	589410
2019-01-15	4.25	4.35	4.25	4.31	274858
2019-01-16	4.29	4.47	4.28	4.39	566338
2019-01-17	4.30	4.38	4.30	4.36	417519
2019-01-18	4.39	4.44	4.35	4.37	515234
2019-01-22	4.34	4.39	4.23	4.32	913585
2019-01-23	4.33	4.34	4.23	4.32	406394
2019-01-24	4.30	4.30	4.23	4.23	386995
2019-01-25	4.27	4.30	4.13	4.13	1204650
2019-01-28	4.10	4.10	4.00	4.03	715317
2019-01-29	4.03	4.09	3.95	3.99	720751
2019-01-30	4.01	4.10	3.99	4.03	598375
2019-01-31	4.02	4.11	3.99	4.05	663935
2019-02-01	4.06	4.08	3.97	3.99	1602395
2019-02-04	4.03	4.07	3.99	4.06	932502
2019-02-05	4.06	4.16	4.03	4.05	763733
2019-02-06	4.06	4.10	3.99	4.01	1032698
2019-02-07	3.98	3.98	3.60	3.79	1670612
2019-02-08	3.85	3.94	3.83	3.90	1522140
2019-02-11	3.90	3.94	3.70	3.94	1112454
2019-02-12	4.10	4.20	4.03	4.05	1062160
2019-02-13	4.06	4.12	3.99	4.07	905696
2019-02-14	4.05	4.13	4.01	4.01	2264204
2019-02-15	4.09	4.36	4.09	4.24	1581288
2019-02-19	4.20	4.33	4.19	4.20	1010271
2019-02-20	4.22	4.24	4.11	4.14	749327
2019-02-21	4.12	4.27	4.12	4.25	2655542
2019-02-22	4.26	4.35	4.26	4.28	1061754
2019-02-25	4.32	4.39	4.24	4.25	684733
2019-02-26	4.24	4.31	4.23	4.27	534099
2019-02-27	4.29	4.36	4.26	4.32	1212806
2019-02-28	4.34	4.34	4.23	4.32	739123
2019-03-01	4.33	4.42	4.33	4.42	384987
2019-03-04	4.44	4.44	4.36	4.43	968159
2019-03-05	4.44	4.49	4.36	4.48	848440
2019-03-06	4.47	4.48	4.35	4.38	836011
2019-03-07	4.38	4.40	4.27	4.32	1477755
2019-03-08	4.29	4.42	4.25	4.36	688732
2019-03-11	4.40	4.43	4.35	4.38	719788
2019-03-12	4.38	4.51	4.38	4.46	786282
2019-03-13	4.49	4.63	4.49	4.60	887839
2019-03-14	4.59	4.60	4.48	4.50	664049
2019-03-15	4.49	4.58	4.47	4.56	785720
2019-03-18	4.59	4.68	4.56	4.64	320606
2019-03-19	4.68	4.68	4.55	4.58	304435
2019-03-20	4.56	4.63	4.52	4.61	426133
2019-03-21	4.62	4.70	4.55	4.66	799608
2019-03-22	4.61	4.63	4.51	4.53	851893
2019-03-25	4.51	4.58	4.45	4.56	743506
2019-03-26	4.60	4.65	4.50	4.55	1220884
2019-03-27	4.52	4.61	4.52	4.52	837130
2019-03-28	4.50	4.58	4.42	4.43	1080860
2019-03-29	4.47	4.50	4.41	4.46	1388288
2019-04-01	4.50	4.64	4.50	4.59	938607
2019-04-02	4.62	4.67	4.62	4.66	658094
2019-04-03	4.66	4.71	4.48	4.52	872352
2019-04-04	4.50	4.56	4.49	4.51	514363
2019-04-05	4.51	4.68	4.51	4.63	1350750
2019-04-08	4.70	4.94	4.70	4.89	2593996
2019-04-09	4.90	5.00	4.86	4.96	756651
2019-04-10	4.98	5.19	4.96	5.15	2531736
2019-04-11	5.15	5.20	5.07	5.18	1259275
2019-04-12	5.23	5.24	5.01	5.06	1174297
2019-04-15	5.10	5.16	5.04	5.07	767846
2019-04-16	5.07	5.10	5.04	5.05	450675
2019-04-17	5.06	5.09	4.93	4.94	817500
2019-04-18	4.91	5.02	4.91	4.91	754866
2019-04-22	4.91	5.16	4.91	5.09	1182893
2019-04-23	5.13	5.21	5.12	5.17	855660
2019-04-24	5.32	5.40	5.11	5.21	1383714
2019-04-25	5.22	5.25	5.12	5.16	873894
2019-04-26	5.11	5.20	5.00	5.20	1273912
2019-04-29	5.19	5.40	5.18	5.36	1320040
2019-04-30	5.39	5.40	5.25	5.33	1091134
2019-05-01	5.34	5.47	5.27	5.42	1080012
2019-05-02	5.37	5.55	5.37	5.44	1144793
2019-05-03	5.51	5.78	5.51	5.70	2332678
2019-05-06	5.59	5.62	5.41	5.61	1696218
2019-05-07	5.57	5.58	5.45	5.50	812960
2019-05-08	5.48	5.72	5.48	5.67	1222565
2019-05-09	5.70	5.97	5.62	5.88	3294444
2019-05-10	5.95	5.95	5.75	5.80	1981074
2019-05-13	5.70	5.81	5.61	5.79	2302022
2019-05-14	5.85	6.00	5.82	5.90	1677381
2019-05-15	5.90	6.06	5.88	5.90	1960058
2019-05-16	5.94	6.12	5.94	6.07	2374197
2019-05-17	6.04	6.15	6.01	6.03	1845677
2019-05-20	5.97	6.08	5.96	5.98	1217145
2019-05-21	6.00	6.01	5.86	5.90	876040
2019-05-22	5.84	5.92	5.77	5.80	861877
2019-05-23	5.71	5.74	5.38	5.61	2999361
2019-05-24	5.65	5.72	5.61	5.71	550401
2019-05-28	5.70	5.72	5.59	5.61	791681
2019-05-29	5.55	5.72	5.48	5.70	1357920
2019-05-30	5.70	5.76	5.59	5.59	986956
2019-05-31	5.49	5.62	5.46	5.56	962609
2019-06-03	5.55	5.62	5.51	5.61	1307437
2019-06-04	5.59	5.74	5.58	5.74	985112
2019-06-05	5.72	5.72	5.57	5.63	657620
2019-06-06	5.60	5.72	5.58	5.70	629350
2019-06-07	5.68	5.82	5.65	5.73	590658
2019-06-10	5.73	5.75	5.64	5.67	529120
2019-06-11	5.70	5.70	5.44	5.58	932524
2019-06-12	5.52	5.52	5.23	5.24	1576279
2019-06-13	5.60	5.62	5.42	5.58	1820911
2019-06-14	5.61	5.64	5.43	5.44	648111
2019-06-17	5.43	5.60	5.40	5.57	614226
2019-06-18	5.60	5.67	5.53	5.60	648278
2019-06-19	5.58	5.69	5.56	5.59	750049
2019-06-20	5.66	5.75	5.62	5.67	697959
2019-06-21	5.64	5.68	5.54	5.54	837728
2019-06-24	5.55	5.57	5.42	5.50	472366
2019-06-25	5.50	5.67	5.50	5.65	512099
2019-06-26	5.70	5.73	5.64	5.67	694615
2019-06-27	5.68	5.72	5.63	5.64	638635
2019-06-28	5.67	5.95	5.64	5.91	1952045
2019-07-01	5.93	6.00	5.85	5.89	1026786
2019-07-02	5.89	5.96	5.85	5.93	742183
2019-07-03	5.94	5.96	5.79	5.86	396527
2019-07-05	5.86	6.11	5.84	6.04	812632
2019-07-08	6.05	6.06	5.93	5.98	643916
2019-07-09	5.96	6.00	5.91	5.99	764794
2019-07-10	6.00	6.05	5.95	5.97	863265
2019-07-11	5.99	6.01	5.94	6.00	1080203
2019-07-12	5.98	6.05	5.98	5.98	732022
2019-07-15	5.96	6.03	5.81	5.86	959700
2019-07-16	5.86	5.98	5.81	5.96	1486813
2019-07-17	5.98	5.99	5.82	5.88	1255120
2019-07-18	5.86	5.90	5.81	5.87	472602
2019-07-19	5.83	5.91	5.74	5.84	767623
2019-07-22	5.84	5.89	5.82	5.87	1437391
2019-07-23	5.90	6.05	5.88	6.04	786560
2019-07-24	6.01	6.24	6.01	6.20	1707736
2019-07-25	6.18	6.24	5.88	5.90	1455098
2019-07-26	5.91	5.95	5.84	5.91	740395
2019-07-29	5.93	5.99	5.62	5.64	1121281
2019-07-30	5.60	5.68	5.53	5.65	1614555
2019-07-31	5.67	5.73	5.58	5.65	1100561
2019-08-01	5.63	5.73	5.58	5.61	571255
2019-08-02	5.59	5.65	5.42	5.51	848377
2019-08-05	5.40	5.40	5.12	5.31	1671359
2019-08-06	5.38	5.63	5.38	5.49	1037346
2019-08-07	5.30	5.56	5.25	5.46	1324946
2019-08-08	5.51	5.53	5.37	5.48	1194490
2019-08-09	5.47	5.47	5.27	5.28	788625
2019-08-12	5.21	5.37	5.17	5.24	934090
2019-08-13	5.21	5.42	5.15	5.27	1058471
2019-08-14	5.16	5.25	5.10	5.19	1018181
2019-08-15	5.20	5.20	5.09	5.18	688514
2019-08-16	5.19	5.43	5.14	5.32	1299958
2019-08-19	5.39	5.68	5.39	5.65	1434813
2019-08-20	5.66	5.74	5.49	5.48	1177981
2019-08-21	5.56	5.74	5.54	5.69	1270243
2019-08-22	5.69	5.72	5.63	5.68	902830
2019-08-23	5.63	5.65	5.38	5.49	1392151
2019-08-26	5.55	5.56	5.29	5.39	1009479
2019-08-27	5.47	5.64	5.45	5.55	1001061
2019-08-28	5.57	5.75	5.52	5.67	867087
2019-08-29	5.73	5.82	5.68	5.69	589612
2019-08-30	5.71	5.73	5.60	5.62	370489
2019-09-03	5.54	5.57	5.41	5.55	645976
2019-09-04	5.63	5.67	5.55	5.61	832768
2019-09-05	5.66	5.80	5.62	5.75	839432
2019-09-06	5.78	5.86	5.71	5.73	635131
2019-09-09	5.80	5.90	5.72	5.80	958150
2019-09-10	5.77	5.94	5.73	5.86	988101
2019-09-11	5.90	5.90	5.70	5.82	2083783
2019-09-12	5.78	5.93	5.75	5.90	1590551
2019-09-13	5.93	6.11	5.88	6.07	1611072
2019-09-16	6.19	6.36	5.88	5.92	2407346
2019-09-17	5.88	6.01	5.78	5.95	1267940
2019-09-18	5.92	5.98	5.81	5.86	1040451
2019-09-19	5.88	5.98	5.82	5.83	1376749
2019-09-20	5.84	6.04	5.84	6.01	1613259
2019-09-23	5.97	6.08	5.97	5.99	632895
2019-09-24	5.97	6.01	5.91	5.94	891534
2019-09-25	5.90	6.02	5.87	6.01	700211
2019-09-26	6.30	6.36	6.05	6.07	3350880
2019-09-27	6.07	6.16	5.98	6.03	1833214
2019-09-30	6.04	6.18	6.01	6.15	2088677
2019-10-01	6.19	6.53	6.19	6.20	2914027
2019-10-02	6.15	6.43	6.15	6.41	2665573
2019-10-03	6.40	6.60	6.40	6.49	4150577
2019-10-04	6.51	6.88	6.51	6.88	6390151
2019-10-07	7.01	7.34	6.95	7.27	4350371
2019-10-08	7.27	7.35	7.04	7.28	2939010
2019-10-09	7.37	7.60	7.12	7.17	3347588
2019-10-10	7.05	7.44	6.90	7.29	3182779
2019-10-11	7.63	7.88	7.43	7.47	4280141
2019-10-14	7.50	7.77	7.45	7.67	2761900
2019-10-15	7.55	7.55	7.07	7.19	3194816
2019-10-16	7.19	7.42	7.18	7.22	3124011
2019-10-17	7.30	7.49	7.22	7.40	1793645
2019-10-18	7.36	7.43	7.15	7.19	1968523
2019-10-21	7.25	7.33	7.16	7.20	1600674
2019-10-22	7.19	7.43	7.17	7.40	2332474
2019-10-23	7.42	7.89	7.39	7.69	4149371
2019-10-24	7.90	7.99	7.19	7.37	5520357
2019-10-25	7.42	7.84	7.31	7.76	2635611
2019-10-28	7.74	7.76	7.54	7.62	2007467
2019-10-29	7.58	7.68	7.50	7.65	2303348
2019-10-30	7.68	7.99	7.59	7.96	2156018
2019-10-31	7.95	7.99	7.55	7.73	2442609
2019-11-01	7.73	7.89	7.62	7.79	1745334
2019-11-04	7.80	7.83	7.72	7.82	1781097
2019-11-05	7.81	7.94	7.39	7.59	2502821
2019-11-06	7.61	7.62	7.16	7.30	2243681
2019-11-07	7.30	7.35	6.95	7.04	2150509
2019-11-08	7.01	7.28	6.95	7.21	1081810
2019-11-11	7.10	7.20	7.01	7.17	1074321
2019-11-12	7.24	7.57	7.21	7.44	1615419
2019-11-13	7.40	7.52	7.35	7.42	1747287
2019-11-14	7.47	7.66	7.44	7.47	1310000
2019-11-15	7.52	7.74	7.51	7.72	1354214
2019-11-18	7.73	7.73	7.41	7.52	1509710
2019-11-19	6.98	7.15	6.90	7.01	7947790
2019-11-20	7.15	7.39	7.12	7.30	5424888
2019-11-21	7.30	7.49	7.23	7.45	2054655
2019-11-22	7.51	7.61	7.38	7.44	1892045
2019-11-25	7.52	7.64	7.40	7.59	2426709
2019-11-26	7.58	7.58	7.35	7.36	2179256
2019-11-27	7.41	7.45	7.11	7.38	2295865
2019-11-29	7.38	7.40	7.22	7.34	1256882
2019-12-02	7.38	7.41	7.14	7.17	1866483
2019-12-03	7.13	7.18	6.96	7.15	1646838
2019-12-04	7.15	7.30	7.13	7.18	767665
2019-12-05	7.24	7.24	7.16	7.16	843250
2019-12-06	7.24	7.40	7.22	7.36	4874793
2019-12-09	7.37	7.61	7.36	7.50	2335571
2019-12-10	7.49	7.75	7.46	7.56	1913754
2019-12-11	7.58	7.58	7.37	7.46	2686122
2019-12-12	7.45	7.48	7.20	7.21	1827882
2019-12-13	7.23	7.30	7.16	7.21	1535627
2019-12-16	7.28	7.47	7.26	7.39	1108124
2019-12-17	7.42	7.46	7.25	7.26	1382588
2019-12-18	7.29	7.43	7.29	7.36	1132192
2019-12-19	7.45	7.89	7.45	7.85	3025926
2019-12-20	7.85	7.87	7.55	7.59	2654639
2019-12-23	7.60	7.97	7.60	7.87	2290089
2019-12-24	7.85	8.00	7.80	7.89	1090866
2019-12-26	7.90	8.43	7.90	8.07	2405185
2019-12-27	8.12	8.15	7.84	7.92	1767432
2019-12-30	7.94	8.29	7.93	8.06	2518272
2019-12-31	8.05	8.33	8.03	8.28	2258728
2020-01-02	8.43	8.55	8.33	8.40	3646953
2020-01-03	8.42	8.83	8.39	8.59	3395855
2020-01-06	8.62	8.67	8.37	8.40	2677992
2020-01-07	8.46	8.52	8.38	8.46	2916906
2020-01-08	8.49	8.63	7.95	8.04	4196458
2020-01-09	8.08	8.27	8.06	8.22	3741403
2020-01-10	8.28	8.30	7.86	7.89	4013280
2020-01-13	7.93	8.01	7.64	7.80	4002211
2020-01-14	7.85	7.98	7.64	7.69	3479138
2020-01-15	7.63	7.64	7.15	7.28	6556168
2020-01-16	7.30	7.39	7.14	7.23	2850855
2020-01-17	7.29	7.62	7.29	7.51	6043109
2020-01-21	7.45	7.55	7.27	7.27	3108394
2020-01-22	7.26	7.31	7.10	7.18	3384675
2020-01-23	6.97	7.06	6.75	6.98	4854887
2020-01-24	6.91	6.92	6.51	6.71	6261649
2020-01-27	6.35	6.57	6.19	6.47	4621987
2020-01-28	6.46	6.56	6.28	6.29	4289027
2020-01-29	6.31	6.34	6.21	6.27	2942878
2020-01-30	6.16	6.21	5.89	6.05	5856041
2020-01-31	5.99	6.06	5.62	5.63	6837503
2020-02-03	5.66	5.79	5.42	5.64	5184699
2020-02-04	5.80	5.89	5.65	5.66	3180519
2020-02-05	5.75	5.91	5.74	5.78	3745214
2020-02-06	5.65	5.88	5.55	5.66	5769421
2020-02-07	5.53	5.53	5.16	5.35	8899243
2020-02-10	5.31	5.92	5.26	5.73	8488732
2020-02-11	5.83	6.09	5.79	5.80	4195193
2020-02-12	6.12	6.15	5.87	5.88	3769343
2020-02-13	5.89	6.01	5.78	5.58	3113575
2020-02-14	5.61	5.69	5.51	5.59	2117321
2020-02-18	5.57	5.61	5.36	5.58	3642994
2020-02-19	5.61	5.72	5.45	5.65	2938991
2020-02-20	5.67	5.82	5.51	5.61	1653548
2020-02-21	5.56	5.56	5.31	5.51	1803796
2020-02-24	5.20	5.25	5.09	5.12	2723748
2020-02-25	5.19	5.26	4.98	5.00	3884498
2020-02-26	5.04	5.37	5.01	5.19	3084457
2020-02-27	5.04	5.43	4.86	5.22	3778060
2020-02-28	5.20	5.57	5.17	5.55	4403390
2020-03-02	5.57	5.76	5.37	5.75	5064038
2020-03-03	5.76	5.77	5.39	5.47	2827604
2020-03-04	5.59	5.61	5.31	5.45	1752705
2020-03-05	5.30	5.36	4.83	4.91	3571468
2020-03-06	4.80	5.22	4.77	5.15	2403984
2020-03-09	5.65	5.72	5.26	5.34	6992936
2020-03-10	5.60	6.41	5.60	6.12	12043608
2020-03-11	6.34	6.53	5.69	6.05	9517889
2020-03-12	5.82	6.59	5.45	6.51	5731999
2020-03-13	6.91	6.95	6.37	6.60	6337759
2020-03-16	6.08	6.19	5.48	5.81	4843971
2020-03-17	5.87	6.30	5.50	5.80	3710462
2020-03-18	5.52	6.07	5.11	5.34	4142401
2020-03-19	5.39	5.74	4.86	5.60	3652749
2020-03-20	5.84	6.09	5.23	5.53	6328565
2020-03-23	5.75	6.04	5.49	5.88	5576474
2020-03-24	6.21	6.57	6.02	6.42	5711876
2020-03-25	6.52	6.65	6.15	6.17	4572546
2020-03-26	6.18	6.80	5.91	6.68	5925057
2020-03-27	6.60	7.35	6.27	6.90	9364063
2020-03-30	7.55	8.00	7.35	7.95	14381732
2020-03-31	7.88	7.94	7.42	7.67	6142058
2020-04-01	7.67	8.22	7.41	7.76	5648503
2020-04-02	7.60	7.70	6.00	6.52	12579603
2020-04-03	6.16	6.50	5.61	6.06	7269235
2020-04-06	6.40	6.69	6.07	6.14	5349460
2020-04-07	6.17	6.41	5.94	6.14	7750664
2020-04-08	6.30	6.47	6.10	6.15	4202011
2020-04-09	6.26	6.65	5.51	6.52	9017318
2020-04-13	6.87	7.07	6.47	6.56	4799146
2020-04-14	6.58	6.99	6.54	6.91	3962732
2020-04-15	6.92	7.20	6.73	7.02	4913773
2020-04-16	7.12	7.39	7.06	7.35	3715454
2020-04-17	7.40	7.60	7.33	7.58	4446466
2020-04-20	8.10	8.50	7.48	8.15	11830370
2020-04-21	8.50	8.68	8.20	8.46	9889385
2020-04-22	8.64	8.68	8.13	8.35	7870672
2020-04-23	8.45	8.50	7.60	7.95	7522782
2020-04-24	7.80	7.83	7.65	7.72	4839009
2020-04-27	8.24	8.65	8.10	8.39	12054126
2020-04-28	8.55	8.64	7.84	8.08	8908802
2020-04-29	7.95	7.95	7.17	7.28	11307047
2020-04-30	7.27	7.59	7.12	7.26	5389850
2020-05-01	7.22	7.52	7.05	7.10	9552446
2020-05-04	7.26	7.53	7.10	7.39	6768867
2020-05-05	7.50	7.52	6.80	6.83	10175099
2020-05-06	7.14	7.14	6.25	6.31	10990302
2020-05-07	6.35	6.62	6.25	6.62	6010208
2020-05-08	6.70	6.74	6.52	6.72	3531408
2020-05-11	6.73	6.74	6.43	6.56	3501832
2020-05-12	6.49	6.56	6.28	6.40	4224672
2020-05-13	6.40	6.52	6.20	6.49	4810243
2020-05-14	6.40	6.41	6.10	6.28	4471842
2020-05-15	6.31	6.48	6.21	5.97	4408710
2020-05-18	6.03	6.10	5.70	6.02	8370308
2020-05-19	6.00	6.09	5.77	5.79	3886646
2020-05-20	5.83	5.92	5.67	5.74	4611566
2020-05-21	5.80	5.80	5.57	5.64	4022913
2020-05-22	5.60	5.73	5.44	5.69	3253020
2020-05-26	5.70	5.95	5.58	5.78	5193454
2020-05-27	5.93	6.22	5.90	6.19	5005370
2020-05-28	6.33	6.34	5.94	6.00	3855623
2020-05-29	5.94	6.04	5.86	5.94	2440595
2020-06-01	5.98	6.24	5.94	6.05	3012640
2020-06-02	5.97	5.98	5.68	5.90	4148212
2020-06-03	5.87	6.03	5.66	5.70	4581053
2020-06-04	5.65	5.69	5.57	5.66	2728476
2020-06-05	5.80	5.95	5.70	5.89	4571735
2020-06-08	6.01	6.25	5.99	6.24	4860341
2020-06-09	6.16	6.34	6.00	6.17	3941546
2020-06-10	6.17	6.19	5.88	5.99	3492693
2020-06-11	5.84	6.02	5.71	5.77	4992014
2020-06-12	5.98	6.02	5.78	5.91	3216449
2020-06-15	5.74	5.97	5.69	5.85	2695150
2020-06-16	5.99	5.99	5.71	5.71	2523508
2020-06-17	5.68	5.70	5.54	5.55	3373449
2020-06-18	5.48	5.57	5.29	5.42	5262718
2020-06-19	5.42	5.44	5.25	5.32	3656304
2020-06-22	5.30	5.30	5.14	5.27	2781166
2020-06-23	5.31	5.33	5.20	5.25	2502264
2020-06-24	5.19	5.21	5.05	5.18	3407006
2020-06-25	5.18	5.32	5.11	5.20	3179603
2020-06-26	5.10	5.18	5.02	5.04	3623130
2020-06-29	5.15	5.27	5.05	5.19	2248270
2020-06-30	5.14	5.16	5.03	5.13	4027041
2020-07-01	5.14	5.42	5.14	5.38	2623786
2020-07-02	5.41	5.41	5.05	5.10	3090957
2020-07-06	5.17	5.39	5.17	5.36	2516446
2020-07-07	5.32	5.41	5.17	5.19	1533485
2020-07-08	5.17	5.36	5.15	5.32	1665086
2020-07-09	5.34	5.38	5.08	5.13	2615229
2020-07-10	5.19	5.55	5.15	5.44	3724196
2020-07-13	5.47	5.56	5.25	5.26	2996263
2020-07-14	5.20	5.40	5.20	5.35	1651095
2020-07-15	5.42	5.55	5.37	5.48	1921111
2020-07-16	5.48	5.49	5.31	5.31	1758488
2020-07-17	5.31	5.48	5.31	5.38	2072239
2020-07-20	5.39	5.43	5.26	5.38	2113188
2020-07-21	5.42	5.47	5.32	5.34	4683223
2020-07-22	5.30	5.53	5.25	5.49	2669170
2020-07-23	5.42	5.55	5.40	5.54	2079854
2020-07-24	5.52	5.64	5.50	5.51	2231251
2020-07-27	5.57	5.67	5.48	5.64	2202373
2020-07-28	5.63	5.67	5.55	5.61	1596729
2020-07-29	5.63	5.82	5.60	5.77	2252264
2020-07-30	5.77	5.77	5.59	5.69	1756898
2020-07-31	5.70	5.72	5.55	5.68	2020985
2020-08-03	5.69	5.71	5.58	5.63	1782711
2020-08-04	5.64	5.70	5.60	5.64	1677708
2020-08-05	5.69	5.74	5.62	5.70	1813773
2020-08-06	5.72	5.79	5.65	5.68	1688786
2020-08-07	5.71	5.74	5.54	5.73	2150163
2020-08-10	5.77	5.78	5.51	5.61	3681843
2020-08-11	5.83	5.95	5.71	5.71	5809505
2020-08-12	5.83	6.14	5.80	6.05	7317915
2020-08-13	6.06	6.15	5.95	6.05	3675715
2020-08-14	6.06	6.27	5.94	6.20	3536210
2020-08-17	6.25	6.33	6.08	6.25	3806865
2020-08-18	6.30	6.39	6.16	6.22	4477122
2020-08-19	6.20	6.28	6.10	6.12	3658766
2020-08-20	6.15	6.24	6.06	6.23	3040686
2020-08-21	6.26	6.27	6.17	6.21	3903604
2020-08-24	6.20	6.27	6.08	5.76	6036197
2020-08-25	5.71	5.83	5.51	5.63	5183703
2020-08-26	5.63	5.69	5.34	5.44	4138567
2020-08-27	5.36	5.42	5.07	5.09	5606559
2020-08-28	5.14	5.28	5.08	5.28	3396625
2020-08-31	5.29	5.31	5.16	5.29	2103833
2020-09-01	5.29	5.29	5.18	5.21	1852055
2020-09-02	5.20	5.20	5.00	5.08	3176911
2020-09-03	5.09	5.29	5.09	5.20	3149944
2020-09-04	5.14	5.25	5.04	5.25	2577717
2020-09-08	5.20	5.28	5.15	5.25	3051648
2020-09-09	5.29	5.44	5.27	5.35	3711863
2020-09-10	5.36	5.39	5.27	5.37	2734014
2020-09-11	5.50	5.92	5.46	5.78	7048068
2020-09-14	5.80	5.91	5.66	5.90	3505618
2020-09-15	5.95	5.95	5.57	5.60	2951873
2020-09-16	5.64	5.82	5.58	5.72	2435370
2020-09-17	5.67	5.80	5.62	5.71	1911294
2020-09-18	5.71	5.72	5.61	5.64	1893340
2020-09-21	5.54	5.57	5.32	5.42	2679780
2020-09-22	5.45	5.49	5.18	5.18	2455976
2020-09-23	5.23	5.23	4.98	5.02	3886714
2020-09-24	5.01	5.09	4.88	5.02	2943899
2020-09-25	5.05	5.23	5.02	5.13	1808299
2020-09-28	5.21	5.22	5.02	5.11	2083908
2020-09-29	5.08	5.16	5.05	5.14	1224945
2020-09-30	5.15	5.29	5.14	5.16	1838103
2020-10-01	5.17	5.24	5.09	5.19	1120628
2020-10-02	5.07	5.20	5.03	5.18	1904470
2020-10-05	5.25	5.40	5.21	5.34	1633761
2020-10-06	5.40	5.45	5.27	5.29	1819156
2020-10-07	5.30	5.34	5.17	5.23	2074151
2020-10-08	5.29	5.43	5.27	5.38	1670731
2020-10-09	5.43	5.49	5.36	5.36	1408059
2020-10-12	5.36	5.37	5.02	5.19	2914738
2020-10-13	5.18	5.19	5.07	5.14	2209399
2020-10-14	5.20	5.36	5.20	5.28	1926980
2020-10-15	5.21	5.28	5.14	5.23	2033408
2020-10-16	5.23	5.26	5.14	5.17	1944929
2020-10-19	5.21	5.24	5.06	5.07	1986942
2020-10-20	5.09	5.11	5.00	5.10	2854383
2020-10-21	5.06	5.12	4.92	5.02	2905720
2020-10-22	5.05	5.14	5.00	5.13	1735941
2020-10-23	5.14	5.16	5.01	5.04	2672441
2020-10-26	5.02	5.04	4.92	4.97	2912110
2020-10-27	4.98	5.06	4.93	4.99	1733556
2020-10-28	4.91	4.94	4.72	4.76	3333086
2020-10-29	4.73	4.95	4.52	4.94	2579597
2020-10-30	4.86	4.89	4.71	4.81	2259929
2020-11-02	4.86	4.98	4.83	4.90	1778000
2020-11-03	4.90	4.98	4.86	4.91	1578408
2020-11-04	4.91	4.92	4.73	4.83	1800565
2020-11-05	4.83	5.13	4.82	5.03	2261275
2020-11-06	4.99	5.15	4.96	5.00	1326316
2020-11-09	5.19	5.28	5.08	5.15	4003887
2020-11-10	5.27	5.64	5.21	5.60	4973825
2020-11-11	5.58	5.58	5.37	5.41	3971673
2020-11-12	5.40	5.42	5.09	5.13	3772963
2020-11-13	5.19	5.33	5.14	5.29	2895248
2020-11-16	5.48	5.56	5.34	5.31	6821784
2020-11-17	5.18	5.26	5.07	5.23	4532730
2020-11-18	5.25	5.25	5.04	5.04	3016905
2020-11-19	5.02	5.21	4.95	5.19	2746641
2020-11-20	5.15	5.18	5.07	5.12	1635839
2020-11-23	5.17	5.35	5.15	5.30	3264521
2020-11-24	5.35	5.43	5.28	5.39	2934289
2020-11-25	5.37	5.40	5.26	5.35	2576951
2020-11-27	5.36	5.40	5.27	5.28	1915385
2020-11-30	5.28	5.28	5.08	5.11	2481917
2020-12-01	5.18	5.23	5.05	5.09	2945940
2020-12-02	5.10	5.24	5.07	5.17	2235311
2020-12-03	5.20	5.31	5.19	5.24	2498115
2020-12-04	5.30	5.54	5.28	5.53	3426952
2020-12-07	5.53	5.53	5.35	5.35	2050352
2020-12-08	5.35	5.43	5.33	5.35	1465655
2020-12-09	5.40	5.43	5.31	5.34	1873468
2020-12-10	5.35	5.67	5.33	5.65	2873157
2020-12-11	5.66	5.66	5.47	5.55	1747018
2020-12-14	5.60	5.61	5.36	5.40	1824698
2020-12-15	5.41	5.53	5.39	5.47	1456949
2020-12-16	5.53	5.54	5.39	5.41	1373790
2020-12-17	5.41	5.44	5.34	5.39	1419783
2020-12-18	5.38	5.41	5.32	5.33	2062676
2020-12-21	5.30	5.30	5.18	5.28	1925287
2020-12-22	5.29	5.29	5.13	5.18	1654564
2020-12-23	5.21	5.45	5.19	5.37	2455600
2020-12-24	5.34	5.38	5.26	5.36	602602
2020-12-28	5.38	5.43	5.26	5.26	1619778
2020-12-29	5.28	5.30	5.16	5.25	1677015
2020-12-30	5.25	5.37	5.23	5.23	1239014
2020-12-31	5.25	5.27	5.20	5.23	1687198
2021-01-04	5.28	5.45	5.24	5.40	2549789
2021-01-05	5.42	5.49	5.30	5.35	2173270
2021-01-06	5.36	5.45	5.29	5.33	2354644
2021-01-07	5.33	5.52	5.28	5.43	2602804
2021-01-08	5.60	5.74	5.52	5.73	3221424
2021-01-11	5.62	5.66	5.47	5.53	2731793
2021-01-12	5.66	5.92	5.65	5.78	3094012
2021-01-13	5.89	5.89	5.74	5.80	1928999
2021-01-14	5.80	5.87	5.77	5.82	1915951
2021-01-15	5.80	5.80	5.65	5.69	2038145
2021-01-19	5.70	5.70	5.48	5.52	3760667
2021-01-20	5.55	5.55	5.36	5.48	2132816
2021-01-21	5.55	5.60	5.45	5.50	1883130
2021-01-22	5.43	5.51	5.31	5.51	2173879
2021-01-25	5.54	5.56	5.20	5.38	3744818
2021-01-26	5.40	5.47	5.35	5.42	2145302
2021-01-27	5.32	5.41	5.25	5.32	1904077
2021-01-28	5.33	5.36	5.25	5.30	1834396
2021-01-29	5.31	5.44	5.23	5.37	3437624
2021-02-01	5.38	5.43	5.29	5.38	1853973
2021-02-02	5.45	5.45	5.32	5.42	1715419
2021-02-03	5.43	5.59	5.41	5.53	1979019
2021-02-04	5.56	5.68	5.45	5.61	2387708
2021-02-05	5.70	5.98	5.70	5.97	4775529
2021-02-08	6.07	6.18	5.99	6.15	5797274
2021-02-09	5.58	5.96	5.50	5.95	7055501
2021-02-10	5.90	6.09	5.87	6.00	4171471
2021-02-11	5.96	5.96	5.70	5.82	3610591
2021-02-12	5.79	5.99	5.71	5.95	4071240
2021-02-16	6.12	6.29	6.07	6.18	7034443
2021-02-17	6.19	6.27	5.96	5.96	4160622
2021-02-18	5.90	5.93	5.65	5.66	3549609
2021-02-19	5.68	5.84	5.66	5.83	2343580
2021-02-22	5.80	5.88	5.71	5.72	2631094
2021-02-23	5.65	5.70	5.43	5.60	3138769
2021-02-24	5.65	5.82	5.64	5.72	1914077
2021-02-25	5.76	5.88	5.73	5.79	2451155
2021-02-26	5.75	5.75	5.55	5.58	2873903
2021-03-01	5.73	5.80	5.63	5.72	2784348
2021-03-02	5.72	5.97	5.72	5.74	3047351
2021-03-03	5.80	6.05	5.80	5.88	2742167
2021-03-04	5.90	5.96	5.70	5.70	3683825
2021-03-05	5.73	5.76	5.53	5.71	4091255
2021-03-08	5.71	5.75	5.56	5.71	2635430
2021-03-09	5.75	5.79	5.69	5.70	2707552
2021-03-10	5.75	6.13	5.72	6.11	4166464
2021-03-11	6.15	6.38	6.12	6.19	3022804
2021-03-12	6.17	6.27	6.12	6.25	2019455
2021-03-15	6.27	6.62	6.26	6.61	3571321
2021-03-16	6.61	6.61	6.32	6.34	2361451
2021-03-17	6.29	6.33	6.16	6.32	2195648
2021-03-18	6.33	6.58	6.24	6.29	2969735
2021-03-19	6.28	6.45	6.19	6.45	3068867
2021-03-22	6.43	6.46	6.31	6.33	1385962
2021-03-23	6.27	6.29	5.94	6.03	3475205
2021-03-24	6.04	6.33	6.04	6.12	2669417
2021-03-25	6.09	6.16	5.88	6.10	2986606
2021-03-26	6.28	6.60	6.24	6.51	5307882
2021-03-29	6.47	6.48	6.04	6.13	5024848
2021-03-30	6.10	6.13	5.84	5.88	3524566
2021-03-31	5.90	6.02	5.89	5.93	2385928
2021-04-01	5.95	6.10	5.86	6.05	2296742
2021-04-05	6.10	6.11	5.99	6.08	2133247
2021-04-06	6.12	6.25	6.12	6.16	1996181
2021-04-07	6.19	6.36	6.17	6.26	2101284
2021-04-08	6.22	6.27	6.15	6.24	1428576
2021-04-09	6.25	6.25	6.05	6.07	2320803
2021-04-12	6.00	6.02	5.68	5.68	4840884
2021-04-13	5.68	5.70	5.54	5.66	2841263
2021-04-14	5.69	5.89	5.69	5.78	2655118
2021-04-15	5.83	5.85	5.63	5.75	2705253
2021-04-16	5.75	5.85	5.69	5.84	1993732
2021-04-19	5.88	6.07	5.85	6.06	3001312
2021-04-20	6.04	6.05	5.87	5.94	1845058
2021-04-21	5.94	6.00	5.87	5.99	1818904
2021-04-22	6.00	6.02	5.82	5.85	2177602
2021-04-23	5.86	5.94	5.80	5.83	1523440
2021-04-26	5.84	5.87	5.75	5.77	2415000
2021-04-27	5.83	5.87	5.68	5.76	2510000
2021-04-28	5.79	6.03	5.78	6.00	3126711
2021-04-29	6.10	6.10	5.93	5.97	2211363
2021-04-30	5.90	6.04	5.86	5.90	1915576
2021-05-03	5.99	6.17	5.96	6.13	2515375
2021-05-04	6.18	6.26	6.02	6.03	2295135
2021-05-05	6.09	5.94	5.79	5.88	2368581
2021-05-06	5.81	5.92	5.71	5.82	2446773
2021-05-07	5.75	5.97	5.75	5.89	3117280
2021-05-10	5.94	6.02	5.82	5.82	1791496
2021-05-11	5.77	5.90	5.71	5.87	2527188
2021-05-12	5.86	5.88	5.74	5.79	2354145
2021-05-13	5.75	5.84	5.71	5.78	1535321
2021-05-14	5.82	5.86	5.76	5.82	1871573
2021-05-17	5.80	5.94	5.77	5.85	2778661
2021-05-18	5.86	6.03	5.86	6.00	3862261
2021-05-19	5.89	6.04	5.81	5.91	3981422
2021-05-20	5.87	6.09	5.85	6.07	3556582
2021-05-21	6.12	6.37	6.12	6.29	4758821
2021-05-24	6.30	6.30	6.16	6.21	2290499
2021-05-25	6.40	6.40	6.18	6.24	4197008
2021-05-26	6.21	6.24	6.14	6.20	1685667
2021-05-27	6.18	6.21	6.10	6.16	2211032
2021-05-28	6.18	6.40	6.16	6.40	4157643
2021-06-01	6.44	6.61	6.42	6.56	3882059
2021-06-02	6.55	6.58	6.32	6.35	2640897
2021-06-03	6.31	6.32	6.20	6.24	2076932
2021-06-04	6.26	6.26	6.13	6.15	1390458
2021-06-07	6.15	6.29	6.12	6.27	1713973
2021-06-08	6.27	6.36	6.22	6.34	1607381
2021-06-09	6.35	6.39	6.31	6.37	1245712
2021-06-10	6.37	6.50	6.36	6.48	2016738
2021-06-11	6.51	6.60	6.46	6.50	1882479
2021-06-14	6.50	6.52	6.39	6.43	1746380
2021-06-15	6.45	6.48	6.30	6.40	1619219
2021-06-16	6.39	6.56	6.38	6.52	1587111
2021-06-17	6.46	6.58	6.29	6.37	2095818
2021-06-18	6.26	6.38	6.17	6.34	2017071
2021-06-21	6.40	6.50	6.35	6.46	1671545
2021-06-22	6.46	6.50	6.39	6.50	1060130
2021-06-23	6.56	6.73	6.54	6.67	2417760
2021-06-24	6.71	6.82	6.67	6.76	2518046
2021-06-25	6.76	6.84	6.66	6.67	6287992
2021-06-28	6.68	6.70	6.43	6.50	2115895
2021-06-29	6.52	6.60	6.43	6.43	2276824
2021-06-30	6.44	6.59	6.43	6.49	1863767
2021-07-01	6.56	6.57	6.24	6.28	2295186
2021-07-02	6.39	6.57	6.31	6.57	2710299
2021-07-06	6.62	6.69	6.43	6.49	1622187
2021-07-07	6.57	6.57	6.26	6.31	2113941
2021-07-08	6.14	6.26	6.05	6.23	2241837
2021-07-09	6.28	6.31	6.20	6.30	1483525
2021-07-12	6.22	6.27	6.13	6.18	1676984
2021-07-13	6.15	6.22	5.89	5.96	3179247
2021-07-14	6.05	6.20	5.90	5.91	2338822
2021-07-15	5.87	6.00	5.83	5.88	1608244
2021-07-16	5.89	5.94	5.74	5.79	1688436
2021-07-19	5.63	5.76	5.61	5.70	2350834
2021-07-20	5.69	5.75	5.58	5.74	2455686
2021-07-21	5.79	5.96	5.79	5.93	1578556
2021-07-22	5.90	5.91	5.78	5.84	1267839
2021-07-23	5.87	5.88	5.70	5.78	1404416
2021-07-26	5.81	5.95	5.80	5.83	947467
2021-07-27	5.75	5.77	5.61	5.71	1434947
2021-07-28	5.75	5.79	5.68	5.74	1081370
2021-07-29	5.77	5.84	5.75	5.79	1002975
2021-07-30	5.73	5.81	5.68	5.80	1814590
2021-08-02	5.85	5.93	5.73	5.77	1202442
2021-08-03	5.74	5.75	5.60	5.72	1533308
2021-08-04	5.62	5.64	5.48	5.51	1853194
2021-08-05	5.56	5.60	5.42	5.44	2061511
2021-08-06	5.49	5.56	5.43	5.48	1282810
2021-08-09	5.47	5.47	5.29	5.32	2701561
2021-08-10	5.34	5.45	5.22	5.44	2552336
2021-08-11	5.73	5.86	5.64	5.77	3060484
2021-08-12	5.86	5.86	5.51	5.56	2751944
2021-08-13	5.51	5.52	5.36	5.40	2093727
2021-08-16	5.33	5.46	5.25	5.42	1721501
2021-08-17	5.36	5.59	5.36	5.53	2183244
2021-08-18	5.50	5.59	5.42	5.46	2486789
2021-08-19	5.49	5.50	5.29	5.37	2257299
2021-08-20	5.31	5.38	5.28	5.32	1239408
2021-08-23	5.38	5.47	5.32	5.45	1617651
2021-08-24	5.52	5.52	5.42	5.44	1518664
2021-08-25	5.41	5.50	5.35	5.46	2127903
2021-08-26	5.49	5.52	5.41	5.43	1352054
2021-08-27	5.43	5.59	5.41	5.49	1848041
2021-08-30	5.53	5.56	5.38	5.41	870573
2021-08-31	5.41	5.55	5.39	5.53	1326478
2021-09-01	5.64	5.81	5.62	5.77	2375151
2021-09-02	5.80	5.90	5.77	5.82	1684353
2021-09-03	5.73	5.86	5.68	5.83	1302680
2021-09-07	5.83	6.03	5.83	5.92	2101022
2021-09-08	5.93	5.95	5.85	5.88	1444894
2021-09-09	5.90	6.02	5.82	5.96	1757813
2021-09-10	6.01	6.02	5.81	5.81	1575994
2021-09-13	5.85	5.90	5.75	5.76	1960055
2021-09-14	5.78	5.81	5.60	5.61	1926569
2021-09-15	5.68	5.77	5.64	5.75	1607270
2021-09-16	5.70	5.76	5.58	5.67	1972424
2021-09-17	5.73	5.83	5.68	5.80	2738195
2021-09-20	5.58	5.70	5.52	5.59	2551044
2021-09-21	5.71	5.79	5.65	5.66	1682916
2021-09-22	5.78	5.93	5.75	5.81	2412475
2021-09-23	5.82	5.91	5.78	5.89	1655280
2021-09-24	5.86	6.25	5.86	6.07	2846378
2021-09-27	6.17	6.45	6.15	6.27	2908537
2021-09-28	6.30	6.41	6.23	6.37	3686457
2021-09-29	6.40	6.40	6.19	6.30	2253727
2021-09-30	6.33	6.54	6.24	6.53	2457366
2021-10-01	6.55	6.80	6.55	6.71	2560223
2021-10-04	6.72	6.72	6.51	6.62	2301254
2021-10-05	6.65	6.73	6.53	6.64	1361718
2021-10-06	6.53	6.54	6.37	6.44	1954563
2021-10-07	6.44	6.55	6.38	6.46	1691942
2021-10-08	6.51	6.57	6.39	6.43	841522
2021-10-11	6.50	6.72	6.49	6.63	1866593
2021-10-12	6.63	6.63	6.43	6.45	1944704
2021-10-13	6.38	6.45	6.30	6.45	1659562
2021-10-14	6.55	6.70	6.49	6.50	1957559
2021-10-15	6.61	6.75	6.59	6.66	1821348
2021-10-18	6.65	6.78	6.65	6.76	1797420
2021-10-19	6.84	7.19	6.82	7.08	5701395
2021-10-20	7.03	7.03	6.78	6.89	2202974
2021-10-21	6.89	6.90	6.63	6.65	1876066
2021-10-22	6.70	6.73	6.59	6.72	1176314
2021-10-25	6.71	6.79	6.62	6.77	1419234
2021-10-26	6.78	6.82	6.57	6.60	1670477
2021-10-27	6.55	6.65	6.47	6.50	2986642
2021-10-28	6.47	6.59	6.46	6.55	1653611
2021-10-29	6.69	6.69	6.49	6.51	1720878
2021-11-01	6.50	6.65	6.42	6.61	1596521
2021-11-02	6.58	6.60	6.39	6.40	1809933
2021-11-03	6.35	6.48	6.24	6.44	2042536
2021-11-04	6.45	6.55	6.30	6.35	1878654
2021-11-05	6.39	6.39	6.19	6.27	2037754
2021-11-08	6.41	6.41	6.19	6.20	1893394
2021-11-09	6.18	6.27	6.12	6.23	1273736
2021-11-10	6.24	6.26	6.14	6.19	1369193
2021-11-11	6.17	6.32	6.16	6.28	1608818
2021-11-12	6.15	6.33	6.09	6.28	1261535
2021-11-15	6.27	6.27	6.01	6.08	1640641
2021-11-16	6.06	6.07	5.83	5.89	1608230
2021-11-17	5.88	6.02	5.83	5.85	1544625
2021-11-18	5.81	5.91	5.71	5.75	2487874
2021-11-19	5.67	5.83	5.64	5.70	2538207
2021-11-22	5.66	5.77	5.60	5.64	1461437
2021-11-23	5.63	5.68	5.52	5.55	1673131
2021-11-24	5.58	5.79	5.58	5.77	1531262
2021-11-26	5.56	5.67	5.45	5.59	1659039
2021-11-29	5.64	5.68	5.49	5.50	1219864
2021-11-30	5.48	5.59	5.41	5.55	2779195
2021-12-01	5.61	5.65	5.19	5.20	2699009
2021-12-02	5.25	5.42	5.22	5.32	2585897
2021-12-03	5.32	5.33	5.18	5.23	1665712
2021-12-06	5.28	5.44	5.16	5.42	2064109
2021-12-07	5.52	5.66	5.48	5.62	2391784
2021-12-08	5.62	5.71	5.55	5.67	1219261
2021-12-09	5.54	5.56	5.41	5.46	2291450
2021-12-10	5.48	5.54	5.44	5.48	625900
2021-12-13	5.44	5.46	5.34	5.41	1271034
2021-12-14	5.35	5.41	5.32	5.34	1258643
2021-12-15	5.34	5.34	5.14	5.30	1746019
2021-12-16	5.36	5.41	5.26	5.30	1122681
2021-12-17	5.27	5.33	5.16	5.25	2277513
2021-12-20	5.16	5.26	5.11	5.25	1419664
2021-12-21	5.28	5.33	5.26	5.27	696010
2021-12-22	5.31	5.32	5.20	5.32	1395369
2021-12-23	5.34	5.34	5.19	5.25	951914
2021-12-27	5.25	5.29	5.20	5.26	1181044
2021-12-28	5.26	5.34	5.22	5.23	1245749
2021-12-29	5.25	5.28	5.11	5.11	1673564
2021-12-30	5.14	5.24	5.13	5.17	1328383
2021-12-31	5.15	5.20	5.10	5.19	1169454
2022-01-03	5.24	5.39	5.22	5.38	1706695
2022-01-04	5.46	5.55	5.39	5.46	2349503
2022-01-05	5.46	5.58	5.30	5.30	1612962
2022-01-06	5.31	5.40	5.25	5.26	854184
2022-01-07	5.30	5.35	5.24	5.34	1206444
2022-01-10	5.30	5.37	5.20	5.37	1253490
2022-01-11	5.40	5.57	5.39	5.50	2105355
2022-01-12	5.55	5.66	5.53	5.64	1666178
2022-01-13	5.64	5.68	5.51	5.57	1789568
2022-01-14	5.54	5.63	5.53	5.60	982788
2022-01-18	5.54	5.55	5.32	5.33	1593870
2022-01-19	5.35	5.37	5.27	5.28	1313044
2022-01-20	5.30	5.36	5.13	5.14	1200318
2022-01-21	5.13	5.13	4.91	4.93	2804342
2022-01-24	4.88	4.88	4.55	4.77	5023604
2022-01-25	4.71	4.90	4.63	4.84	2422275
2022-01-26	4.90	5.02	4.82	4.88	1916858
2022-01-27	4.91	5.08	4.90	4.97	1727007
2022-01-28	4.93	4.98	4.79	4.92	1314954
2022-01-31	4.85	4.93	4.73	4.88	2060595
2022-02-01	4.88	5.07	4.86	5.04	2121166
2022-02-02	5.14	5.19	4.95	4.98	1666762
2022-02-03	4.91	4.95	4.81	4.88	2004707
2022-02-04	4.86	5.01	4.82	4.98	1736923
2022-02-07	4.97	5.14	4.97	5.05	2176808
2022-02-08	5.24	5.49	5.22	5.45	3651522
2022-02-09	5.45	5.47	5.29	5.45	1957344
2022-02-10	5.43	5.62	5.42	5.54	3955210
2022-02-11	5.57	5.88	5.55	5.68	3082044
2022-02-14	5.66	5.71	5.44	5.53	2410500
2022-02-15	5.49	5.58	5.46	5.52	1154676
2022-02-16	5.53	5.66	5.53	5.66	2290608
2022-02-17	5.66	5.78	5.61	5.64	2081964
2022-02-18	5.60	5.64	5.46	5.47	2273718
2022-02-22	5.53	5.69	5.48	5.64	2262778
2022-02-23	5.64	5.70	5.57	5.63	1832820
2022-02-24	5.58	6.00	5.55	5.95	5239630
2022-02-25	5.94	6.02	5.87	5.95	2612539
2022-02-28	6.05	6.42	6.05	6.29	4517203
2022-03-01	6.45	6.50	6.07	6.26	4696164
2022-03-02	6.25	6.26	6.08	6.17	2479732
2022-03-03	6.28	6.31	6.04	6.19	3169872
2022-03-04	6.15	6.18	5.80	6.12	3504476
2022-03-07	6.15	6.39	6.07	6.19	4996577
2022-03-08	6.20	6.28	5.88	6.12	2947853
2022-03-09	6.00	6.01	5.70	5.76	4477729
2022-03-10	5.74	5.95	5.74	5.90	3950306
2022-03-11	5.82	5.85	5.51	5.51	2259889
2022-03-14	5.47	5.47	5.26	5.30	2195093
2022-03-15	5.21	5.42	5.14	5.35	2091049
2022-03-16	5.43	5.66	5.42	5.60	2416639
2022-03-17	5.61	5.79	5.61	5.76	1887273
2022-03-18	5.76	5.83	5.67	5.80	2337997
2022-03-21	5.78	5.78	5.66	5.70	2175113
2022-03-22	5.71	5.79	5.66	5.78	1873672
2022-03-23	5.77	5.79	5.59	5.62	2214291
2022-03-24	5.63	5.63	5.38	5.42	3802264
2022-03-25	5.39	5.69	5.39	5.66	2037991
2022-03-28	5.57	5.62	5.43	5.48	2105616
2022-03-29	5.37	5.61	5.25	5.54	2180155
2022-03-30	5.60	5.85	5.60	5.72	1933847
2022-03-31	5.70	5.92	5.66	5.80	1705505
2022-04-01	5.91	6.04	5.79	5.86	3805193
2022-04-04	5.92	6.15	5.89	5.96	2607628
2022-04-05	5.97	6.17	5.94	6.00	3526100
2022-04-06	6.06	6.21	6.00	6.08	3194099
2022-04-07	6.11	6.28	6.07	6.25	5004705
2022-04-08	6.28	6.67	6.27	6.60	5975248
2022-04-11	6.55	6.55	6.28	6.32	2054671
2022-04-12	6.37	6.37	6.16	6.20	1751945
2022-04-13	6.20	6.28	6.12	6.25	3045630
2022-04-14	6.28	6.33	6.19	6.31	1302061
2022-04-18	6.31	6.31	6.12	6.20	2004048
2022-04-19	6.14	6.22	6.03	6.15	1612321
2022-04-20	6.17	6.20	6.00	6.07	2768755
2022-04-21	6.11	6.24	6.00	6.04	2053516
2022-04-22	6.04	6.10	5.81	5.89	1571047
2022-04-25	5.74	5.78	5.45	5.59	2945077
2022-04-26	5.54	5.61	5.43	5.49	1994919
2022-04-27	5.52	5.74	5.51	5.68	2398070
2022-04-28	5.71	5.84	5.58	5.79	2286848
2022-04-29	5.77	5.84	5.57	5.62	2131973
2022-05-02	5.57	5.68	5.50	5.58	1193147
2022-05-03	5.59	5.79	5.53	5.66	2681021
2022-05-04	5.83	5.89	5.65	5.79	1982483
2022-05-05	5.79	5.87	5.59	5.70	1783816
2022-05-06	5.70	5.73	5.48	5.59	3246455
2022-05-09	5.47	5.47	4.98	5.03	5780171
2022-05-10	5.26	5.66	5.25	5.48	3419161
2022-05-11	5.48	5.57	5.22	5.25	2778141
2022-05-12	5.25	5.27	4.98	5.19	2814555
2022-05-13	5.28	5.55	5.27	5.45	2338020
2022-05-16	5.51	5.77	5.51	5.75	2782927
2022-05-17	5.86	5.88	5.63	5.63	2575767
2022-05-18	5.76	5.86	5.65	5.72	2678839
2022-05-19	5.68	5.84	5.66	5.76	2087709
2022-05-20	5.77	5.83	5.67	5.73	2628659
2022-05-23	5.81	5.91	5.64	5.89	2557819
2022-05-24	5.76	5.89	5.64	5.66	2222387
2022-05-25	5.73	6.10	5.73	6.10	3685878
2022-05-26	6.06	6.22	5.99	6.03	2376171
2022-05-27	6.02	6.12	5.93	6.11	1981687
2022-05-31	6.15	6.18	5.86	5.96	2546182
2022-06-01	5.97	6.15	5.92	6.13	2613246
2022-06-02	6.18	6.27	6.03	6.12	2691504
2022-06-03	6.08	6.11	5.94	6.09	1760425
2022-06-06	6.13	6.25	6.04	6.08	2102778
2022-06-07	6.02	6.21	6.01	6.14	2271109
2022-06-08	6.10	6.11	5.78	5.87	2094370
2022-06-09	5.75	5.77	5.59	5.71	3315833
2022-06-10	5.61	5.77	5.56	5.76	2926235
2022-06-13	5.59	5.77	5.54	5.59	2961842
2022-06-14	5.71	5.82	5.56	5.67	2937160
2022-06-15	5.72	5.79	5.59	5.76	2436311
2022-06-16	5.63	5.73	5.51	5.69	3160455
2022-06-17	5.59	5.66	5.34	5.35	6087114
2022-06-21	5.50	5.96	5.48	5.89	3433493
2022-06-22	5.76	5.88	5.70	5.74	2629004
2022-06-23	5.72	5.91	5.70	5.89	3731087
2022-06-24	5.95	6.32	5.90	6.21	5443463
2022-06-27	6.28	6.45	6.23	6.35	3119947
2022-06-28	6.40	6.45	6.21	6.38	1702355
2022-06-29	6.40	6.44	6.17	6.26	1791995
2022-06-30	6.11	6.26	6.07	6.13	1929393
2022-07-01	6.09	6.13	5.90	6.08	2098890
2022-07-05	6.06	6.10	5.92	6.04	2756476
2022-07-06	5.91	6.05	5.55	5.75	3654704
2022-07-07	5.90	6.12	5.90	6.02	2066669
2022-07-08	6.09	6.19	5.99	6.11	1986588
2022-07-11	6.10	6.11	5.92	6.02	1204189
2022-07-12	6.03	6.18	5.95	6.09	2124575
2022-07-13	6.05	6.34	6.04	6.30	1627005
2022-07-14	6.19	6.25	6.10	6.22	1755691
2022-07-15	6.30	6.41	6.13	6.40	1736780
2022-07-18	6.50	6.71	6.48	6.62	1778274
2022-07-19	6.67	6.87	6.64	6.85	2271539
2022-07-20	6.86	6.90	6.76	6.82	1797651
2022-07-21	6.80	6.89	6.68	6.87	1668664
2022-07-22	6.80	6.86	6.54	6.60	2384868
2022-07-25	6.69	6.85	6.59	6.80	2552101
2022-07-26	6.77	6.82	6.63	6.74	2018395
2022-07-27	6.83	6.91	6.74	6.89	2461897
2022-07-28	6.95	6.96	6.68	6.78	1688559
2022-07-29	6.82	6.84	6.56	6.57	2602386
2022-08-01	6.67	6.91	6.62	6.90	4721542
2022-08-02	6.95	7.21	6.94	7.07	3569042
2022-08-03	7.12	7.25	6.99	7.14	2904217
2022-08-04	7.05	7.15	6.95	7.04	2522698
2022-08-05	6.97	7.28	6.95	7.20	2188012
2022-08-08	7.21	7.43	7.19	7.33	1885816
2022-08-09	7.40	7.55	7.32	7.51	2581426
2022-08-10	7.55	7.62	7.25	7.40	2349773
2022-08-11	7.55	7.84	7.44	7.74	4541245
2022-08-12	7.66	7.86	7.63	7.83	1693449
2022-08-15	7.69	8.07	7.51	8.03	4301404
2022-08-16	8.03	8.05	7.89	7.98	2049065
2022-08-17	8.00	8.19	8.00	8.09	2804637
2022-08-18	8.11	8.17	7.89	8.00	1573709
2022-08-19	7.84	7.93	7.78	7.83	1240724
2022-08-22	7.88	8.15	7.84	7.85	3037511
2022-08-23	7.92	7.97	7.75	7.76	1190896
2022-08-24	7.84	8.05	7.78	7.93	1450831
2022-08-25	7.99	8.02	7.79	7.84	1348772
2022-08-26	7.82	7.83	7.64	7.74	1389500
2022-08-29	7.69	8.00	7.66	7.93	1254070
2022-08-30	7.83	7.92	7.58	7.66	2690389
2022-08-31	7.56	7.82	7.48	7.81	1776409
2022-09-01	7.71	7.78	7.51	7.58	1634943
2022-09-02	7.68	7.76	7.53	7.70	1166265
2022-09-06	7.92	8.27	7.89	8.09	4461922
2022-09-07	7.86	7.93	7.67	7.81	1868022
2022-09-08	7.75	7.94	7.73	7.90	2156111
2022-09-09	8.27	8.68	8.23	8.49	4206663
2022-09-12	8.44	8.63	8.38	8.59	2932820
2022-09-13	8.55	8.68	8.41	8.50	2645873
2022-09-14	8.60	8.92	8.60	8.84	2917006
2022-09-15	8.71	8.85	8.61	8.79	2874809
2022-09-16	8.69	8.77	8.43	8.71	3270646
2022-09-19	8.59	9.31	8.53	9.26	5580543
2022-09-20	9.26	9.30	9.04	9.19	3163257
2022-09-21	9.25	9.29	8.82	8.86	2438621
2022-09-22	8.97	9.13	8.76	8.78	2431501
2022-09-23	8.55	8.58	8.29	8.36	2989454
2022-09-26	8.30	8.55	8.22	8.29	3104112
2022-09-27	8.33	8.40	8.02	8.21	2791929
2022-09-28	8.27	8.27	7.89	8.13	4166610
2022-09-29	8.10	8.13	7.52	7.54	3424610
2022-09-30	7.63	7.80	7.54	7.56	2266381
2022-10-03	7.60	7.70	7.47	7.54	2535115
2022-10-04	7.59	7.65	7.29	7.41	5722638
2022-10-05	7.23	7.42	6.96	7.31	4535605
2022-10-06	7.40	7.71	7.31	7.39	2540798
2022-10-07	7.39	7.65	7.36	7.53	2719008
2022-10-10	7.57	7.75	7.43	7.44	1798329
2022-10-11	7.36	7.48	7.11	7.38	1852041
2022-10-12	7.34	7.61	7.23	7.59	1872058
2022-10-13	7.53	7.78	7.48	7.74	2029207
2022-10-14	7.84	8.03	7.67	8.02	2391154
2022-10-17	8.25	8.36	8.08	8.27	3276762
2022-10-18	8.31	8.50	8.21	8.50	2504456
2022-10-19	8.44	8.75	8.36	8.68	3815417
2022-10-20	8.67	8.80	8.55	8.69	2447861
2022-10-21	8.69	8.76	8.50	8.76	1892524
2022-10-24	8.80	8.91	8.58	8.87	3059561
2022-10-25	8.84	8.96	8.74	8.89	1980654
2022-10-26	8.97	9.16	8.95	8.96	1896207
2022-10-27	9.06	9.10	8.80	8.81	1735292
2022-10-28	8.88	8.93	8.72	8.86	1827262
2022-10-31	8.85	8.93	8.72	8.91	1332772
2022-11-01	9.09	9.25	9.02	9.11	1982962
2022-11-02	9.12	9.28	9.05	9.06	1570197
2022-11-03	9.09	9.33	9.06	9.22	1513418
2022-11-04	9.30	9.46	9.20	9.45	2077642
2022-11-07	9.46	9.49	9.24	9.31	2289232
2022-11-08	9.29	10.14	9.29	9.88	6166037
2022-11-09	9.80	10.01	9.42	9.52	3959711
2022-11-10	9.69	9.72	9.41	9.68	2379347
2022-11-11	9.79	9.91	9.47	9.59	2035219
2022-11-14	9.60	9.82	9.56	9.67	1955607
2022-11-15	9.81	10.15	9.66	10.11	2509212
2022-11-16	10.17	10.21	9.90	9.94	1635620
2022-11-17	9.82	10.36	9.74	10.35	2836685
2022-11-18	10.28	10.51	10.17	10.42	2832061
2022-11-21	10.45	10.58	10.21	10.58	2534428
2022-11-22	10.60	10.64	10.18	10.25	2458286
2022-11-23	10.27	10.54	10.02	10.14	2854097
2022-11-25	9.97	10.28	9.65	10.24	1114759
2022-11-28	10.10	10.10	9.68	9.72	2620325
2022-11-29	9.87	10.25	9.80	9.87	2170444
2022-11-30	10.00	10.14	9.87	10.13	2667684
2022-12-01	10.08	10.15	9.75	9.77	2072309
2022-12-02	9.69	10.23	9.61	10.22	2695959
2022-12-05	10.33	10.42	9.75	9.83	2693224
2022-12-06	9.87	9.87	9.44	9.52	2373824
2022-12-07	9.52	9.52	8.84	8.85	4088613
2022-12-08	9.00	9.35	8.97	9.30	3589146
2022-12-09	9.29	9.41	9.18	9.18	1783237
2022-12-12	9.37	9.82	9.30	9.73	3142029
2022-12-13	9.73	9.74	9.50	9.58	1571559
2022-12-14	9.63	9.69	9.37	9.44	1090853
2022-12-15	9.49	9.63	9.38	9.55	1737512
2022-12-16	9.39	9.49	9.32	9.43	1767551
2022-12-19	9.42	9.43	9.04	9.05	1895920
2022-12-20	9.07	9.32	8.98	9.21	4798817
2022-12-21	9.26	9.27	9.04	9.07	1230533
2022-12-22	9.07	9.13	8.88	8.95	1091852
2022-12-23	9.00	9.04	8.81	9.01	1107835
2022-12-27	9.05	9.10	8.96	9.03	953677
2022-12-28	8.99	8.99	8.67	8.81	1036815
2022-12-29	8.80	8.88	8.71	8.84	1517669
2022-12-30	8.81	8.91	8.77	8.88	994685
2023-01-03	8.83	8.88	8.40	8.45	3719698
2023-01-04	8.29	8.41	8.07	8.25	3204830
2023-01-05	8.26	8.44	8.20	8.30	1655697
2023-01-06	8.39	8.55	8.27	8.49	1527509
2023-01-09	8.52	8.57	8.24	8.30	1699793
2023-01-10	8.36	8.97	8.34	8.80	5261298
2023-01-11	8.80	9.01	8.50	8.56	4276765
2023-01-12	8.60	8.73	8.48	8.68	3417367
2023-01-13	8.69	8.82	8.42	8.72	2191669
2023-01-17	8.80	8.97	8.75	8.87	3794809
2023-01-18	8.92	9.00	8.63	8.64	2074197
2023-01-19	8.62	8.67	8.48	8.55	1420259
2023-01-20	8.64	8.73	8.52	8.55	1286577
2023-01-23	8.56	8.58	8.22	8.26	2558408
2023-01-24	8.28	8.36	8.16	8.21	1252773
2023-01-25	8.21	8.24	8.04	8.22	1210475
2023-01-26	8.27	8.34	8.07	8.21	1159268
2023-01-27	8.20	8.51	8.20	8.45	1379022
2023-01-30	8.42	8.64	8.41	8.42	1330894
2023-01-31	8.44	8.69	8.35	8.57	1719689
2023-02-01	8.61	8.80	8.53	8.60	1994241
2023-02-02	8.66	8.77	8.44	8.59	2454626
2023-02-03	8.52	8.84	8.43	8.47	2374002
2023-02-06	8.49	8.90	8.49	8.64	3501621
2023-02-07	8.70	9.10	8.69	9.02	3927778
2023-02-08	9.01	9.21	8.98	9.12	4042032
2023-02-09	9.50	10.59	9.50	10.39	7483205
2023-02-10	10.39	10.62	10.09	10.38	3094546
2023-02-13	10.46	11.25	10.46	11.18	5619425
2023-02-14	11.03	11.49	10.88	11.31	4869865
2023-02-15	11.24	11.41	10.93	11.00	3555424
2023-02-16	10.84	11.12	10.76	11.08	3338836
2023-02-17	11.14	11.14	10.91	10.96	1748587
2023-02-21	10.99	11.15	10.83	10.92	2159686
2023-02-22	10.86	10.93	10.59	10.83	2350160
2023-02-23	11.00	11.32	10.91	11.25	2028607
2023-02-24	11.18	11.50	11.12	11.46	3310446
2023-02-27	11.51	11.69	11.37	11.52	2253915
2023-02-28	11.58	11.65	11.49	11.57	2344345
2023-03-01	11.58	11.71	11.50	11.54	1647769
2023-03-02	11.46	11.73	11.32	11.64	1680643
2023-03-03	11.64	12.07	11.60	12.05	2101554
2023-03-06	11.91	11.92	11.65	11.79	1564399
2023-03-07	11.80	11.89	11.57	11.85	997429
2023-03-08	11.96	12.10	11.77	11.79	2439961
2023-03-09	11.99	12.13	11.65	11.66	1909150
2023-03-10	11.70	11.91	11.49	11.52	1921176
2023-03-13	11.06	11.39	10.80	11.20	2204907
2023-03-14	11.36	11.82	11.28	11.47	1909144
2023-03-15	11.12	11.19	10.70	10.90	2564904
2023-03-16	10.87	10.87	10.46	10.56	2600686
2023-03-17	10.60	10.70	10.27	10.32	3430658
2023-03-20	10.51	10.91	10.48	10.78	2667089
2023-03-21	11.21	11.46	11.19	11.29	2425900
2023-03-22	11.18	11.50	10.86	11.14	2495265
2023-03-23	11.23	11.45	10.78	10.90	2122486
2023-03-24	10.82	10.83	10.57	10.71	1659017
2023-03-27	10.81	10.97	10.70	10.89	1295298
2023-03-28	10.88	11.01	10.85	10.88	1103424
2023-03-29	10.91	11.00	10.66	10.74	1172742
2023-03-30	10.85	10.85	10.50	10.56	1147012
2023-03-31	10.66	10.87	10.63	10.81	3150799
2023-04-03	10.59	10.60	9.49	9.60	6603685
2023-04-04	9.62	9.62	9.29	9.44	3107501
2023-04-05	9.36	9.73	9.23	9.68	1929028
2023-04-06	9.63	9.66	9.37	9.43	1054176
2023-04-10	9.48	9.62	9.43	9.46	1404031
2023-04-11	9.45	9.63	9.45	9.52	1877726
2023-04-12	9.50	9.57	9.38	9.54	2271591
2023-04-13	9.63	9.90	9.60	9.63	2527477
2023-04-14	9.80	10.08	9.80	10.07	1766165
2023-04-17	10.14	10.57	10.06	10.48	2110071
2023-04-18	10.48	10.65	10.48	10.61	1131194
2023-04-19	10.43	10.48	10.14	10.28	1379244
2023-04-20	10.08	10.19	9.64	9.79	2468245
2023-04-21	9.80	9.81	9.61	9.65	1964455
2023-04-24	9.86	10.51	9.86	10.25	3361934
2023-04-25	10.15	10.19	9.75	9.80	2846792
2023-04-26	9.79	9.81	9.39	9.41	2348244
2023-04-27	9.39	9.65	9.35	9.55	2168693
2023-04-28	9.50	9.62	9.36	9.49	2506714
2023-05-01	9.52	9.56	9.38	9.50	1446157
2023-05-02	9.45	9.45	9.13	9.22	1515858
2023-05-03	9.24	9.28	9.01	9.03	2070287
2023-05-04	8.07	8.50	7.30	8.26	6661535
2023-05-05	8.40	8.62	8.08	8.45	3308104
2023-05-08	8.40	8.42	8.06	8.19	3531081
2023-05-09	8.16	8.35	8.03	8.28	2304145
2023-05-10	8.30	8.48	8.28	8.41	5149910
2023-05-11	8.38	8.80	8.36	8.56	2492049
2023-05-12	8.67	8.85	8.31	8.35	1350580
2023-05-15	8.44	8.48	8.21	8.27	2475438
2023-05-16	8.30	8.46	8.23	8.01	1859812
2023-05-17	8.05	8.19	8.00	8.14	1990237
2023-05-18	8.08	8.08	7.79	7.91	3665178
2023-05-19	8.00	8.37	7.95	8.15	3153958
2023-05-22	8.15	8.42	8.12	8.19	1789381
2023-05-23	8.21	8.26	8.00	8.02	1449834
2023-05-24	8.03	8.06	7.94	8.00	1347135
2023-05-25	8.16	8.20	7.98	8.03	2593924
2023-05-26	8.10	8.29	8.02	8.22	3081708
2023-05-30	8.12	8.15	7.91	8.02	2655385
2023-05-31	7.90	7.96	7.67	7.69	2526081
2023-06-01	7.90	8.36	7.86	8.04	3017110
2023-06-02	8.15	8.25	8.05	8.11	2301142
2023-06-05	8.00	8.01	7.67	8.11	2645399
2023-06-06	7.65	7.91	7.60	7.82	2271244
2023-06-07	7.88	7.97	7.75	7.85	2282523
2023-06-08	7.88	8.32	7.80	8.00	3973172
2023-06-09	8.01	8.31	7.96	8.13	2602516
2023-06-12	8.18	8.32	8.11	8.28	2214555
2023-06-13	8.57	8.73	8.39	8.51	4067797
2023-06-14	8.62	8.94	8.61	8.86	3441275
2023-06-15	8.88	9.00	8.70	8.86	2959488
2023-06-16	8.91	8.91	8.66	8.74	2987548
2023-06-20	8.66	8.79	8.52	8.72	2781136
2023-06-21	8.67	8.81	8.67	8.68	1842567
2023-06-22	8.57	8.58	8.33	8.45	1650909
2023-06-23	8.33	8.40	8.22	8.35	2187825
2023-06-26	8.29	8.29	8.05	8.07	1770936
2023-06-27	8.02	8.08	7.91	8.00	1681050
2023-06-28	8.08	8.34	7.93	8.33	4422082
2023-06-29	8.33	8.45	8.19	8.38	2447133
2023-06-30	8.49	8.57	8.40	8.53	1226298
2023-07-03	8.56	8.70	8.45	8.46	977893
2023-07-05	8.51	8.84	8.48	8.63	2833879
2023-07-06	8.51	8.54	8.31	8.44	1815446
2023-07-07	8.52	8.74	8.48	8.65	2058517
2023-07-10	8.62	8.78	8.49	8.53	1450816
2023-07-11	8.65	8.91	8.57	8.88	2420915
2023-07-12	8.93	8.97	8.74	8.82	1936681
2023-07-13	8.89	9.05	8.88	8.89	2236403
2023-07-14	8.83	8.83	8.64	8.65	1974725
2023-07-17	8.67	8.87	8.61	8.80	1498117
2023-07-18	8.83	8.98	8.76	8.79	1808655
2023-07-19	8.83	8.88	8.75	8.83	1363566
2023-07-20	8.85	8.88	8.68	8.75	1748816
2023-07-21	8.76	8.79	8.65	8.74	1292951
2023-07-24	8.80	9.04	8.80	9.03	1683868
2023-07-25	9.10	9.55	9.10	9.33	3166504
2023-07-26	9.20	9.41	9.17	9.40	1741101
2023-07-27	9.42	9.48	9.28	9.32	1427915
2023-07-28	9.40	9.65	9.40	9.65	1331599
2023-07-31	9.83	10.02	9.74	9.85	2453269
2023-08-01	9.82	9.87	9.69	9.78	1192024
2023-08-02	9.66	9.82	9.56	9.64	1953009
2023-08-03	9.72	10.00	9.65	9.92	2426784
2023-08-04	9.95	10.01	9.84	9.85	1609910
2023-08-07	9.84	9.89	9.71	9.82	1508128
2023-08-08	9.70	9.84	9.63	9.80	2989278
2023-08-09	9.86	10.05	9.67	9.74	3736407
2023-08-10	9.82	9.94	9.63	9.71	2668054
2023-08-11	9.70	9.75	9.55	9.58	1807436
2023-08-14	9.60	9.67	9.51	9.64	1688367
2023-08-15	9.56	9.65	9.47	9.62	3241265
2023-08-16	9.92	10.15	9.87	9.93	5253477
2023-08-17	10.04	10.13	9.90	10.02	2290736
2023-08-18	9.85	10.13	9.70	10.03	2358429
2023-08-21	10.10	10.20	10.05	9.74	2368882
2023-08-22	9.77	9.77	9.67	9.70	2578612
2023-08-23	9.65	9.65	9.41	9.59	2484223
2023-08-24	9.65	9.83	9.60	9.65	2341355
2023-08-25	9.64	9.67	9.49	9.57	2325404
2023-08-28	9.60	9.73	9.42	9.45	1932280
2023-08-29	9.49	9.59	9.44	9.50	1570962
2023-08-30	9.45	9.49	9.12	9.32	3027618
2023-08-31	9.32	9.34	9.15	9.25	3533349
2023-09-01	9.30	9.32	9.10	9.16	2184531
2023-09-05	8.99	9.00	8.70	8.86	4047025
2023-09-06	8.90	8.91	8.76	8.81	4363475
2023-09-07	8.81	8.81	8.63	8.70	2286564
2023-09-08	8.73	9.08	8.71	9.04	2216412
2023-09-11	9.02	9.04	8.79	8.82	1694878
2023-09-12	8.82	8.92	8.80	8.85	2304250
2023-09-13	8.89	8.91	8.60	8.73	2686490
2023-09-14	8.84	9.01	8.75	8.84	1706979
2023-09-15	8.86	9.05	8.86	9.00	2134398
2023-09-18	9.05	9.53	9.05	9.45	2585236
2023-09-19	9.54	9.67	9.50	9.50	2857817
2023-09-20	9.51	9.87	9.45	9.71	2655757
2023-09-21	9.75	10.00	9.75	9.94	3417522
2023-09-22	10.00	10.16	9.98	10.00	2284665
2023-09-25	9.95	10.16	9.85	10.11	2610757
2023-09-26	10.07	10.28	10.01	10.01	2652319
2023-09-27	10.11	10.20	9.94	9.98	1453926
2023-09-28	9.98	10.14	9.84	10.07	3020663
2023-09-29	10.17	10.37	10.10	10.30	2846968
2023-10-02	10.31	10.34	9.76	9.78	2601878
2023-10-03	9.81	9.93	9.70	9.84	3006103
2023-10-04	9.70	9.80	9.41	9.51	2465889
2023-10-05	9.48	9.74	9.41	9.63	2934251
2023-10-06	9.47	9.79	9.43	9.71	1738762
2023-10-09	9.89	10.18	9.87	10.08	3684211
2023-10-10	10.08	10.30	10.08	10.19	3682816
2023-10-11	10.02	10.29	9.68	10.13	5386209
2023-10-12	10.22	10.46	10.22	10.37	3846937
2023-10-13	10.48	10.91	10.44	10.70	4942316
2023-10-16	10.76	10.88	10.58	10.84	2633207
2023-10-17	10.91	11.15	10.83	11.08	3791046
2023-10-18	11.08	11.10	10.89	10.96	2557977
2023-10-19	10.72	10.73	10.20	10.66	4228534
2023-10-20	10.69	10.69	10.48	10.48	2052365
2023-10-23	10.41	10.68	10.33	10.57	1408570
2023-10-24	10.69	10.98	10.67	10.89	5723111
2023-10-25	10.87	10.89	10.60	10.73	3448077
2023-10-26	10.72	10.75	10.49	10.66	2217067
2023-10-27	10.78	11.19	10.70	11.09	4184159
2023-10-30	11.20	11.41	10.87	11.07	2951567
2023-10-31	11.05	11.32	10.97	11.12	2299519
2023-11-01	11.14	11.46	11.14	11.44	1767390
2023-11-02	11.40	11.50	11.19	11.26	2694428
2023-11-03	11.23	11.38	11.06	11.28	1835912
2023-11-06	11.34	11.34	11.03	11.23	2338573
2023-11-07	10.75	10.98	10.11	10.49	6714820
2023-11-08	10.42	10.45	10.12	10.20	3420381
2023-11-09	10.26	10.40	10.09	10.10	2090491
2023-11-10	10.12	10.18	10.06	10.11	1470281
2023-11-13	10.20	10.31	10.14	10.26	1856929
2023-11-14	10.30	10.45	10.18	10.44	2361247
2023-11-15	10.50	10.61	10.29	10.33	2579479
2023-11-16	10.30	10.41	10.13	10.16	2575143
2023-11-17	10.18	10.50	10.17	10.17	1593754
2023-11-20	10.23	10.31	10.20	10.21	1378319
2023-11-21	10.13	10.15	10.02	10.12	2556845
2023-11-22	10.00	10.28	9.95	10.25	1101618
2023-11-24	10.30	10.55	10.29	10.43	993000
2023-11-27	10.43	10.46	10.19	10.20	1309966
2023-11-28	10.18	10.24	9.95	9.96	2119457
2023-11-29	9.94	10.00	9.61	9.70	3355428
2023-11-30	9.69	10.01	9.54	9.96	3867243
2023-12-01	9.95	10.28	9.95	10.24	2045583
2023-12-04	10.23	10.33	10.00	10.14	1944016
2023-12-05	10.12	10.12	9.86	9.91	1858854
2023-12-06	9.93	10.16	9.87	9.92	1962462
2023-12-07	9.96	9.96	9.63	9.79	1742947
2023-12-08	9.86	9.92	9.68	9.79	1575077
2023-12-11	9.67	9.69	9.52	9.63	1521585
2023-12-12	9.55	9.60	9.40	9.47	2144570
2023-12-13	9.43	9.59	9.28	9.58	2808663
2023-12-14	9.70	9.77	9.48	9.53	2827153
2023-12-15	9.53	10.25	9.42	10.11	5794779
2023-12-18	10.50	10.59	10.16	10.25	2525710
2023-12-19	10.28	10.50	10.18	10.42	1979980
2023-12-20	10.47	10.50	10.17	10.18	2546164
2023-12-21	10.25	10.39	10.24	10.32	1343397
2023-12-22	10.40	10.52	10.40	10.49	1534422
2023-12-26	10.41	10.42	10.04	10.16	1672523
2023-12-27	10.09	10.18	9.97	10.01	1303503
2023-12-28	9.95	9.95	9.78	9.84	1909153
2023-12-29	9.88	9.90	9.77	9.81	1153104
2024-01-02	10.00	10.10	9.84	10.01	2299612
2024-01-03	10.01	10.31	10.00	10.28	2470176
2024-01-04	10.40	10.70	10.30	10.31	2863042
2024-01-05	10.40	10.99	10.38	10.94	4396897
2024-01-08	10.73	10.82	10.50	10.67	3489556
2024-01-09	10.67	10.74	10.50	10.69	1984880
2024-01-10	10.70	10.73	10.53	10.59	1629291
2024-01-11	10.53	10.73	10.29	10.71	2885480
2024-01-12	11.01	11.36	10.89	10.96	3965149
2024-01-16	11.15	11.23	10.96	11.02	2362508
2024-01-17	10.95	11.22	10.91	11.06	1518089
2024-01-18	11.14	11.14	10.89	11.01	1367155
2024-01-19	11.11	11.17	10.89	10.98	1870725
2024-01-22	10.94	11.11	10.83	10.85	1627046
2024-01-23	10.80	10.83	10.63	10.78	1758106
2024-01-24	10.97	11.11	10.95	11.02	1731742
2024-01-25	11.10	11.13	10.76	10.80	1808823
2024-01-26	10.80	11.18	10.80	11.16	1819605
2024-01-29	11.22	11.29	10.96	10.98	2187679
2024-01-30	10.95	11.30	10.95	11.22	1600890
2024-01-31	11.18	11.23	10.98	11.12	2139893
2024-02-01	11.25	11.36	10.54	10.84	2709726
2024-02-02	10.80	10.80	10.55	10.58	1853242
2024-02-05	10.58	10.65	10.39	10.50	1571192
2024-02-06	10.51	10.64	10.44	10.51	2166902
2024-02-07	10.61	11.14	10.20	11.00	4257348
2024-02-08	10.96	11.10	10.90	10.99	2046770
2024-02-09	11.03	11.13	10.93	11.05	1820965
2024-02-12	11.13	11.39	11.07	11.37	2035304
2024-02-13	11.37	11.37	11.13	11.30	2440712
2024-02-14	11.39	11.46	11.15	11.30	1641492
2024-02-15	11.30	11.71	11.19	11.68	2346628
2024-02-16	11.73	11.90	11.52	11.31	2623448
2024-02-20	11.31	11.31	11.00	11.03	1862605
2024-02-21	11.01	11.18	10.79	10.83	1658873
2024-02-22	10.69	10.94	10.64	10.93	1855320
2024-02-23	10.82	10.84	10.63	10.75	938119
2024-02-26	10.72	10.87	10.68	10.81	1586111
2024-02-27	10.79	10.80	10.65	10.69	1113411
2024-02-28	10.71	10.88	10.68	10.76	1113344
2024-02-29	10.77	10.87	10.63	10.82	1749766
2024-03-01	10.82	11.12	10.81	11.01	1696434
2024-03-04	11.05	11.13	10.85	10.97	2485513
2024-03-05	11.12	11.34	11.12	11.21	1985011
2024-03-06	11.20	11.28	11.07	11.11	1359575
2024-03-07	11.15	11.20	11.05	11.09	835130
2024-03-08	11.10	11.18	11.07	11.10	727796
2024-03-11	11.04	11.09	10.82	10.86	1574145
2024-03-12	10.84	10.89	10.71	10.82	1491946
2024-03-13	10.85	10.94	10.78	10.81	1328420
2024-03-14	10.79	11.18	10.74	11.17	1550567
2024-03-15	11.20	11.42	11.15	11.22	2796435
2024-03-18	11.17	11.17	10.95	11.09	1439481
2024-03-19	11.01	11.24	11.01	11.11	1660750
2024-03-20	10.90	10.99	10.78	10.93	2138411
2024-03-21	11.43	11.53	11.16	11.44	3509468
2024-03-22	11.45	11.46	11.12	11.15	2064389
2024-03-25	11.22	11.48	11.18	11.37	1395103
2024-03-26	11.36	11.54	11.31	11.34	1261829
2024-03-27	11.30	11.42	11.30	11.42	1330940
2024-03-28	11.43	11.51	11.38	11.50	1463412
2024-04-01	11.56	11.84	11.56	11.76	2323772
2024-04-02	11.72	11.72	11.51	11.58	1251446
2024-04-03	11.62	11.90	11.62	11.88	1437212
2024-04-04	11.83	11.96	11.80	11.81	1165679
2024-04-05	11.87	11.92	11.64	11.64	947498
2024-04-08	11.63	11.66	11.42	11.51	796770
2024-04-09	11.67	11.74	11.31	11.37	1180409
2024-04-10	11.33	11.54	11.28	11.39	1940997
2024-04-11	11.67	11.75	11.53	11.56	1271429
2024-04-12	11.61	11.71	11.33	11.37	1999771
2024-04-15	11.39	11.56	11.23	11.29	812064
2024-04-16	11.20	11.29	11.02	11.25	1127079
2024-04-17	11.30	11.41	11.23	11.28	1007104
2024-04-18	11.28	11.30	11.02	11.06	1042073
2024-04-19	11.07	11.30	11.04	11.26	1285983
2024-04-22	11.22	11.30	11.03	11.19	999142
2024-04-23	11.12	11.37	11.08	11.33	1209259
2024-04-24	11.30	11.37	11.23	11.28	1165609
2024-04-25	11.20	11.48	11.20	11.48	1020067
2024-04-26	11.50	11.58	11.41	11.51	1513040
2024-04-29	11.51	11.56	11.43	11.50	997979
2024-04-30	11.47	11.56	11.35	11.42	1179075
2024-05-01	11.45	11.50	11.30	11.39	1303621
2024-05-02	11.43	11.78	11.38	11.77	1467265
2024-05-03	11.78	11.81	11.53	11.63	1682479
2024-05-06	11.70	11.80	11.56	11.62	2200509
2024-05-07	11.56	11.69	11.48	11.64	1228665
2024-05-08	11.63	12.08	11.55	12.06	2265409
2024-05-09	12.04	12.27	12.04	12.10	2372028
2024-05-10	12.36	12.39	12.06	12.10	1624171
2024-05-13	12.29	12.34	12.12	12.15	1792776
2024-05-14	12.15	12.23	12.08	12.22	1901840
2024-05-15	11.96	12.45	11.88	12.28	3440113
2024-05-16	12.32	12.67	12.32	12.64	2876271
2024-05-17	12.66	12.67	12.41	12.49	1411918
2024-05-20	12.54	12.80	12.54	12.61	2143635
2024-05-21	12.68	12.79	12.66	12.71	1520480
2024-05-22	12.60	12.64	12.27	12.09	1898334
2024-05-23	12.25	12.30	12.04	12.13	1526230
2024-05-24	12.25	12.32	12.17	12.21	1215969
2024-05-28	12.29	12.31	12.05	12.19	1449336
2024-05-29	12.15	12.17	11.94	12.01	1611772
2024-05-30	12.00	12.21	11.97	12.21	1740562
2024-05-31	12.28	12.31	12.08	12.10	1529974
2024-06-03	12.16	12.19	11.93	12.00	1622741
2024-06-04	11.86	11.99	11.64	11.68	2178230
2024-06-05	11.70	11.89	11.70	11.85	1278583
2024-06-06	11.81	11.87	11.65	11.76	1209438
2024-06-07	11.71	11.72	11.53	11.58	1047988
2024-06-10	11.60	11.78	11.58	11.73	880003
2024-06-11	11.49	11.67	11.46	11.57	1578794
2024-06-12	11.61	11.87	11.58	11.76	1232846
2024-06-13	11.70	11.72	11.27	11.36	2013330
2024-06-14	11.27	11.36	11.14	11.21	1312054
2024-06-17	11.19	11.30	11.09	11.20	1114129
2024-06-18	11.24	11.41	11.22	11.37	1188961
2024-06-20	11.42	11.93	11.40	11.64	2017603
2024-06-21	11.76	11.86	11.60	11.68	1765151
2024-06-24	11.74	11.80	11.66	11.70	1238499
2024-06-25	11.69	11.78	11.56	11.67	1986302
2024-06-26	11.67	11.93	11.65	11.89	3220739
2024-06-27	11.89	11.91	11.70	11.82	1195821
2024-06-28	11.83	11.90	11.46	11.57	3516097
2024-07-01	11.54	11.54	11.26	11.40	1447452
2024-07-02	11.43	11.46	11.15	11.36	2166904
2024-07-03	11.42	11.57	11.37	11.40	799260
2024-07-05	11.33	11.35	10.85	10.95	3466046
2024-07-08	10.86	10.93	10.67	10.77	3527766
2024-07-09	10.80	10.84	10.75	10.77	2417601
2024-07-10	10.81	10.87	10.76	10.84	1807482
2024-07-11	10.84	10.87	10.73	10.84	1971730
2024-07-12	10.87	11.00	10.85	10.91	1993046
2024-07-15	10.98	11.18	10.96	11.01	1247104
2024-07-16	11.05	11.13	10.99	11.09	1049406
2024-07-17	11.08	11.18	10.95	11.14	1947381
2024-07-18	11.16	11.18	11.00	11.17	1937440
2024-07-19	11.20	11.26	11.09	11.24	1378359
2024-07-22	11.31	12.03	11.29	12.02	2945838
2024-07-23	11.88	12.08	11.77	12.05	2198074
2024-07-24	11.96	11.97	11.59	11.60	2334440
2024-07-25	11.64	11.64	11.33	11.33	1934248
2024-07-26	11.40	11.57	11.25	11.54	1545569
2024-07-29	11.69	11.78	11.50	11.70	1785878
2024-07-30	11.61	11.70	11.53	11.67	3026822
2024-07-31	11.76	11.82	11.60	11.75	2060497
2024-08-01	11.72	11.73	11.46	11.54	2923572
2024-08-02	11.22	11.28	11.10	11.25	3501117
2024-08-05	10.73	11.03	10.52	10.96	3348297
2024-08-06	11.00	11.14	10.85	11.10	1485101
2024-08-07	11.25	11.25	10.90	10.95	1550585
2024-08-08	11.00	11.02	10.76	10.96	1707485
2024-08-09	10.95	10.95	10.81	10.92	1562374
2024-08-12	11.00	11.27	11.00	11.13	1974507
2024-08-13	10.81	10.89	10.57	10.75	4495521
2024-08-14	10.84	11.01	10.80	10.91	2725011
2024-08-15	11.13	11.48	11.10	11.35	3096115
2024-08-16	11.36	11.53	11.30	11.35	2394324
2024-08-19	11.17	11.37	11.16	11.30	2222165
2024-08-20	11.22	11.24	11.10	11.11	1577400
2024-08-21	11.23	11.27	11.05	11.08	2057752
2024-08-22	11.06	11.06	10.82	10.57	1905323
2024-08-23	10.61	10.96	10.52	10.67	1761370
2024-08-26	10.75	10.91	10.70	10.77	1753609
2024-08-27	10.73	10.78	10.60	10.76	1062435
2024-08-28	10.68	10.71	10.43	10.55	1448957
2024-08-29	10.60	10.67	10.48	10.64	1472524
2024-08-30	10.75	11.08	10.72	10.83	2265627
2024-09-03	10.63	10.68	10.42	10.43	1507374
2024-09-04	10.38	10.49	10.28	10.34	1302165
2024-09-05	10.35	10.48	10.33	10.43	2849340
2024-09-06	10.47	10.61	10.35	10.51	2470999
2024-09-09	10.30	10.42	10.29	10.31	2080744
2024-09-10	10.40	10.40	10.14	10.25	2575688
2024-09-11	10.29	10.66	10.29	10.63	2218239
2024-09-12	10.90	11.03	10.67	10.93	3583278
2024-09-13	11.00	11.20	10.90	10.95	2043543
2024-09-16	11.07	11.17	11.03	11.17	1352326
2024-09-17	11.20	11.25	11.07	11.19	1686293
2024-09-18	11.23	11.38	11.14	11.21	1821077
2024-09-19	11.34	11.37	11.21	11.31	1549071
2024-09-20	11.02	11.04	10.67	10.79	3795558
2024-09-23	10.79	10.86	10.68	10.75	992671
2024-09-24	10.90	10.98	10.79	10.97	1804436
2024-09-25	10.80	10.82	10.54	10.55	1674031
2024-09-26	10.75	11.14	10.75	11.07	2328181
2024-09-27	11.10	11.17	11.01	11.07	1142753
2024-09-30	11.10	11.13	10.90	11.03	1007338
2024-10-01	10.83	11.39	10.83	11.22	2191594
2024-10-02	11.42	11.50	11.35	11.48	1614165
2024-10-03	11.47	12.07	11.44	12.04	2822909
2024-10-04	12.09	12.09	11.83	11.90	1727563
2024-10-07	11.97	12.12	11.94	12.06	1286822
2024-10-08	11.88	12.02	11.61	11.90	2550620
2024-10-09	11.78	11.79	11.54	11.59	1172177
2024-10-10	11.65	11.79	11.62	11.79	1014364
2024-10-11	11.75	11.76	11.55	11.72	1844388
2024-10-14	11.57	11.60	11.33	11.34	884207
2024-10-15	11.20	11.36	11.03	11.03	1459841
2024-10-16	11.15	11.26	11.12	11.20	1168314
2024-10-17	11.24	11.36	11.08	11.33	1240048
2024-10-18	11.41	11.47	11.30	11.39	848742
2024-10-21	11.49	11.55	11.14	11.18	827042
2024-10-22	11.16	11.16	10.87	10.87	917217
2024-10-23	10.60	10.73	10.35	10.37	2627379
2024-10-24	10.42	10.53	10.34	10.50	2127723
2024-10-25	10.52	10.69	10.51	10.56	1088322
2024-10-28	10.45	10.71	10.37	10.60	1392160
2024-10-29	10.70	10.75	10.53	10.59	1456884
2024-10-30	10.51	10.55	10.27	10.29	1574697
2024-10-31	10.28	10.44	10.15	10.32	2167997
2024-11-01	10.35	10.38	10.26	10.30	1040087
2024-11-04	10.24	10.30	10.09	10.11	957677
2024-11-05	10.15	10.20	9.97	10.03	1158689
2024-11-06	10.06	10.46	9.95	10.42	1909263
2024-11-07	10.57	10.69	10.54	10.58	1054724
2024-11-08	10.55	10.61	10.37	10.46	1286487
2024-11-11	10.44	10.44	10.26	10.31	1146550
2024-11-12	10.25	10.26	10.05	10.15	1607124
2024-11-13	10.49	10.81	10.28	10.70	2508793
2024-11-14	10.81	11.05	10.68	10.80	1868299
2024-11-15	10.82	10.85	10.42	10.45	1410920
2024-11-18	10.54	10.77	10.54	10.74	1366578
2024-11-19	10.77	10.78	10.61	10.63	1259457
2024-11-20	10.66	10.68	10.40	10.54	1518092
2024-11-21	10.44	10.48	10.21	10.15	1950272
2024-11-22	10.07	10.27	10.03	10.23	932866
2024-11-25	10.21	10.21	9.94	10.01	1365311
2024-11-26	9.94	10.02	9.72	9.76	1822394
2024-11-27	9.48	9.72	9.31	9.63	2675666
2024-11-29	9.54	9.64	9.37	9.42	1674485
2024-12-02	9.33	9.45	9.23	9.38	2148750
2024-12-03	9.48	10.00	9.34	9.90	4088719
2024-12-04	9.79	9.80	9.58	9.71	2553190
2024-12-05	9.73	9.83	9.56	9.59	1641050
2024-12-06	9.60	9.63	9.26	9.42	1869225
2024-12-09	9.55	9.71	9.49	9.52	1495582
2024-12-10	9.50	9.64	9.34	9.36	2615557
2024-12-11	9.45	9.47	9.06	9.09	1908667
2024-12-12	8.91	8.93	8.69	8.93	2775889
2024-12-13	9.03	9.13	8.84	9.12	1470484
2024-12-16	9.00	9.05	8.88	8.94	1361753
2024-12-17	8.79	9.11	8.67	9.00	2099186
2024-12-18	9.03	9.19	8.95	8.99	2300026
2024-12-19	9.03	9.06	8.82	8.89	1578812
2024-12-20	8.85	9.07	8.76	8.95	2031394
2024-12-23	8.93	9.32	8.93	9.28	1172360
2024-12-24	9.36	9.49	9.23	9.45	666027
2024-12-26	9.38	9.41	9.25	9.32	691222
2024-12-27	9.33	9.34	9.16	9.24	1732024
2024-12-30	9.22	9.24	9.06	9.18	1018325
2024-12-31	9.18	9.38	9.17	9.29	802565
2025-01-02	9.46	9.71	9.42	9.64	1897934
2025-01-03	9.67	9.67	9.34	9.35	853136
2025-01-06	9.40	9.60	9.29	9.33	1051336
2025-01-07	9.80	10.27	9.80	10.01	3331102
2025-01-08	9.76	10.14	9.76	10.05	1588899
2025-01-10	10.59	10.88	10.51	10.71	2775928
2025-01-13	11.00	11.26	10.81	11.09	3005341
2025-01-14	10.85	11.20	10.79	11.18	2279431
2025-01-15	11.24	11.41	10.99	11.39	2525134
2025-01-16	11.18	11.23	10.88	10.90	1853064
2025-01-17	10.68	10.97	10.57	10.76	1610332
2025-01-21	10.68	10.69	10.29	10.31	2785822
2025-01-22	10.32	10.80	10.28	10.70	3391316
2025-01-23	10.67	10.96	10.61	10.94	3422366
2025-01-24	11.00	11.00	10.47	10.80	2133005
2025-01-27	10.82	10.99	10.66	10.85	1940089
2025-01-28	11.00	11.09	10.86	11.04	1675676
2025-01-29	11.05	11.25	10.95	11.17	2085666
2025-01-30	11.37	11.59	11.10	11.53	1646708
2025-01-31	11.59	11.59	11.32	11.32	1579603
2025-02-03	11.32	11.49	11.11	11.45	1362592
2025-02-04	11.31	12.12	11.09	11.85	4022408
2025-02-05	11.61	11.86	11.61	11.80	2646335
2025-02-06	12.00	12.32	11.34	11.51	3767310
2025-02-07	11.53	11.65	11.28	11.36	1762957
2025-02-10	11.38	11.50	11.02	11.30	1560277
2025-02-11	11.34	11.34	11.03	11.07	1384628
2025-02-12	11.22	11.47	11.17	11.25	2716686
2025-02-13	11.28	11.41	11.05	11.11	1732431
2025-02-14	11.55	11.68	11.13	11.02	2154743
2025-02-18	11.01	11.25	10.95	11.03	1606282
2025-02-19	11.04	11.28	10.98	11.08	1515284
2025-02-20	10.97	11.05	10.81	10.96	1925167
2025-02-21	11.00	11.07	10.80	10.84	1201406
2025-02-24	10.77	10.84	10.65	10.73	2541864
2025-02-25	10.73	10.85	10.58	10.58	1577079
2025-02-26	10.60	10.72	10.55	10.66	1274728
2025-02-27	10.56	10.63	10.19	10.19	2195585
2025-02-28	10.18	10.54	10.17	10.34	1174022
2025-03-03	10.52	10.80	10.27	10.41	2687306
2025-03-04	10.22	10.63	10.07	10.52	1943148
2025-03-05	10.52	10.64	10.32	10.35	1496053
2025-03-06	10.55	10.62	10.44	10.60	1203055
2025-03-07	10.60	10.85	10.56	10.75	1799155
2025-03-10	10.52	10.52	10.15	10.23	2048216
2025-03-11	10.47	10.51	10.08	10.20	1324406
2025-03-12	10.22	10.37	10.17	10.37	177585

Explore More About DHT

Coins representing dividend payouts and trends

DHT Dividend History

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

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

DHT Stock Split History

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

Graph showing historical stock prices and market trends

DHT Historical Prices

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

Web Analytics