DRH Historical Prices

Summary

Key Stock Metrics

6.19

(April 9, 2025)

52-Week Low

10.00

(December 3, 2024)

52-Week High

22.00

(July 5, 2007)

All-Time High

7.48

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-05-26	10.54	10.85	10.54	10.60	5682400
2005-05-27	10.61	11.70	10.61	11.40	1682300
2005-05-31	11.00	11.25	11.00	11.20	336200
2005-06-01	11.20	11.21	11.00	11.20	365900
2005-06-02	11.20	11.22	11.00	11.05	175500
2005-06-03	11.03	11.30	11.00	11.16	182200
2005-06-06	11.25	11.30	11.05	11.10	185200
2005-06-07	11.14	11.30	11.05	11.15	316900
2005-06-08	11.15	11.34	11.08	11.25	232300
2005-06-09	11.25	11.39	11.20	11.31	210000
2005-06-10	11.31	11.55	11.20	11.50	225400
2005-06-13	11.40	11.65	11.30	11.55	468300
2005-06-14	11.59	11.70	11.45	11.70	329500
2005-06-15	11.67	11.75	11.52	11.73	224000
2005-06-16	11.65	11.65	11.40	11.50	207600
2005-06-17	11.50	11.58	11.27	11.55	307200
2005-06-20	11.50	11.70	11.28	11.28	168000
2005-06-21	11.28	11.55	11.16	11.42	117600
2005-06-22	11.35	11.45	11.27	11.34	63600
2005-06-23	11.10	11.44	11.10	11.33	131900
2005-06-24	11.25	11.40	11.10	11.25	1105900
2005-06-27	11.15	11.34	11.01	11.26	223200
2005-06-28	11.16	11.30	11.13	11.25	126500
2005-06-29	11.26	11.30	11.14	11.28	160300
2005-06-30	11.25	11.30	11.00	11.30	240200
2005-07-01	11.30	11.30	11.10	11.20	274400
2005-07-05	11.10	11.45	11.05	11.26	474800
2005-07-06	11.17	11.35	11.15	11.25	63500
2005-07-07	11.21	11.25	11.00	11.14	107000
2005-07-08	11.04	11.69	11.04	11.60	566900
2005-07-11	11.40	11.70	11.30	11.64	512500
2005-07-12	11.60	11.70	11.46	11.62	218200
2005-07-13	11.70	12.05	11.60	11.95	398400
2005-07-14	11.90	12.01	11.70	11.79	145800
2005-07-15	11.73	11.85	11.60	11.85	364400
2005-07-18	11.75	11.85	11.55	11.83	217700
2005-07-19	11.88	11.96	11.75	11.94	238300
2005-07-20	11.94	12.10	11.89	12.08	176800
2005-07-21	12.05	12.15	11.95	12.04	219400
2005-07-22	12.00	12.10	11.98	12.10	92100
2005-07-25	12.05	12.08	11.92	12.00	152800
2005-07-26	12.00	12.03	11.85	11.98	151800
2005-07-27	11.88	12.02	11.57	11.99	79600
2005-07-28	12.01	12.05	11.70	12.00	72500
2005-07-29	11.99	12.10	11.85	12.01	45400
2005-08-01	12.10	12.40	12.10	12.26	64600
2005-08-02	12.35	12.75	12.35	12.52	113500
2005-08-03	12.59	12.68	12.45	12.62	82200
2005-08-04	12.55	12.55	12.05	12.37	65000
2005-08-05	12.45	12.45	12.00	12.05	99200
2005-08-08	12.06	12.11	11.90	11.92	68200
2005-08-09	11.92	12.03	11.90	11.95	62400
2005-08-10	11.95	12.06	11.81	11.92	116400
2005-08-11	12.10	12.15	11.90	11.92	38400
2005-08-12	11.88	11.95	11.64	11.95	94400
2005-08-15	11.85	12.00	11.76	11.90	37300
2005-08-16	11.95	12.00	11.92	11.95	63900
2005-08-17	12.00	12.05	11.94	11.96	83800
2005-08-18	11.93	11.99	11.91	11.92	28700
2005-08-19	11.93	12.00	11.91	11.92	38900
2005-08-22	11.92	11.98	11.80	11.90	48600
2005-08-23	11.94	12.00	11.86	11.96	59800
2005-08-24	11.98	12.18	11.95	12.06	127000
2005-08-25	12.06	12.15	12.00	12.10	92200
2005-08-26	12.09	12.09	11.92	11.95	117400
2005-08-29	11.90	11.95	11.77	11.90	85000
2005-08-30	11.95	11.98	11.85	11.93	173500
2005-08-31	11.93	11.95	11.80	11.94	302100
2005-09-01	11.95	11.95	11.80	11.90	110000
2005-09-02	11.90	12.00	11.81	11.81	193400
2005-09-06	11.90	11.95	11.85	11.90	263500
2005-09-07	11.84	11.90	11.74	11.84	156800
2005-09-08	11.78	11.87	11.72	11.80	97300
2005-09-09	11.75	11.76	11.60	11.70	344600
2005-09-12	11.66	11.90	11.66	11.84	67900
2005-09-13	11.81	11.81	11.25	11.50	169900
2005-09-14	11.55	11.60	11.27	11.38	66900
2005-09-15	11.45	11.75	11.25	11.67	122100
2005-09-16	11.75	11.78	11.48	11.64	168800
2005-09-19	11.50	11.74	11.46	11.68	61900
2005-09-20	11.70	11.82	11.52	11.53	143000
2005-09-21	11.54	11.70	11.25	11.33	167200
2005-09-22	11.35	11.40	11.05	11.25	68100
2005-09-23	11.26	11.57	11.20	11.45	103200
2005-09-26	11.55	11.70	11.50	11.63	44800
2005-09-27	11.60	11.72	11.45	11.56	96900
2005-09-28	11.61	11.65	11.40	11.50	112800
2005-09-29	11.47	11.60	11.42	11.60	49800
2005-09-30	11.60	11.75	11.60	11.75	50100
2005-10-03	11.85	11.99	11.75	11.75	103900
2005-10-04	11.75	11.90	11.63	11.69	149700
2005-10-05	11.70	11.77	11.35	11.50	161600
2005-10-06	11.53	11.72	11.36	11.66	255000
2005-10-07	11.71	11.82	11.65	11.78	16100
2005-10-10	11.80	11.80	11.52	11.55	29900
2005-10-11	11.60	11.73	11.36	11.44	41900
2005-10-12	11.40	11.43	10.75	11.30	142000
2005-10-13	11.25	11.45	11.00	11.36	68800
2005-10-14	11.43	11.53	11.20	11.53	194700
2005-10-17	11.52	11.62	11.40	11.62	40400
2005-10-18	11.67	11.80	11.01	11.33	586600
2005-10-19	11.30	11.51	11.10	11.20	231400
2005-10-20	11.60	11.70	11.10	11.20	68700
2005-10-21	11.30	11.40	11.11	11.27	675600
2005-10-24	11.32	11.50	11.25	11.38	50300
2005-10-25	11.31	11.33	10.89	11.31	176000
2005-10-26	11.35	11.40	11.13	11.22	60000
2005-10-27	11.25	11.32	11.09	11.15	115600
2005-10-28	11.21	11.25	11.13	11.20	159900
2005-10-31	11.20	11.20	11.11	11.15	119400
2005-11-01	11.10	11.10	10.93	10.98	208800
2005-11-02	10.98	11.14	10.94	11.00	154000
2005-11-03	11.00	11.00	10.67	10.84	203800
2005-11-04	10.88	11.00	10.72	10.98	299800
2005-11-07	10.98	11.00	10.89	10.99	159300
2005-11-08	10.94	11.00	10.80	10.93	80200
2005-11-09	10.97	11.04	10.82	10.96	475000
2005-11-10	10.99	11.48	10.91	11.48	443000
2005-11-11	11.43	11.48	11.33	11.36	192800
2005-11-14	11.40	11.40	11.11	11.20	84300
2005-11-15	11.20	11.21	10.96	11.01	124300
2005-11-16	11.11	11.30	11.01	11.14	174300
2005-11-17	11.14	11.44	11.14	11.40	136000
2005-11-18	11.47	11.48	11.26	11.30	151800
2005-11-21	11.30	11.49	11.30	11.40	374600
2005-11-22	11.39	11.60	11.30	11.59	198500
2005-11-23	11.53	11.71	11.52	11.69	232600
2005-11-25	11.63	11.72	11.57	11.70	18600
2005-11-28	11.66	11.69	11.49	11.49	82700
2005-11-29	11.50	11.69	11.48	11.61	337900
2005-11-30	11.65	12.17	11.65	12.00	1863800
2005-12-01	12.04	12.09	11.92	12.00	126700
2005-12-02	11.95	12.00	11.70	11.99	159300
2005-12-05	12.00	12.14	11.81	11.85	69900
2005-12-06	11.81	12.00	11.65	11.68	107400
2005-12-07	11.74	11.74	11.49	11.55	159400
2005-12-08	11.61	11.75	11.52	11.65	258300
2005-12-09	11.70	11.88	11.60	11.73	86400
2005-12-12	11.73	11.74	11.41	11.54	372800
2005-12-13	11.50	11.84	11.46	11.70	372900
2005-12-14	11.70	11.74	11.64	11.67	121400
2005-12-15	11.67	11.83	11.56	11.60	400200
2005-12-16	11.61	11.67	11.37	11.53	596300
2005-12-19	11.53	11.78	11.51	11.61	65200
2005-12-20	11.66	11.74	11.52	11.52	168600
2005-12-21	11.60	11.99	11.55	11.88	1026900
2005-12-22	11.88	12.00	11.82	12.00	277700
2005-12-23	11.95	12.04	11.85	11.90	31800
2005-12-27	11.95	12.00	11.75	11.91	55300
2005-12-28	11.85	11.88	11.56	11.82	95100
2005-12-29	11.84	11.95	11.73	11.95	71500
2005-12-30	11.90	11.96	11.75	11.96	106800
2006-01-03	12.00	12.05	11.80	11.98	88800
2006-01-04	11.94	12.01	11.85	11.97	71900
2006-01-05	11.97	11.97	11.68	11.85	101900
2006-01-06	11.90	12.09	11.70	12.00	210000
2006-01-09	12.06	12.10	11.80	11.96	63700
2006-01-10	11.91	12.20	11.83	12.18	218600
2006-01-11	12.18	12.29	12.00	12.26	229600
2006-01-12	12.27	12.30	12.02	12.18	187400
2006-01-13	12.11	12.17	12.04	12.13	151900
2006-01-17	12.60	12.67	12.09	12.17	187800
2006-01-18	12.23	12.48	12.20	12.40	147200
2006-01-19	12.48	12.71	12.39	12.54	125600
2006-01-20	12.56	12.58	12.20	12.50	322100
2006-01-23	12.50	12.60	12.37	12.56	126300
2006-01-24	12.56	12.60	12.38	12.50	127200
2006-01-25	12.50	12.60	12.48	12.59	114300
2006-01-26	12.58	12.59	12.48	12.56	121600
2006-01-27	12.56	12.72	12.45	12.58	102500
2006-01-30	12.52	12.75	12.41	12.74	161900
2006-01-31	12.74	13.05	12.74	13.00	201500
2006-02-01	12.90	12.96	12.80	12.94	87500
2006-02-02	12.88	12.91	12.53	12.68	70100
2006-02-03	12.60	12.72	12.29	12.56	52700
2006-02-06	12.63	12.64	12.47	12.63	66400
2006-02-07	12.57	12.72	12.50	12.70	60200
2006-02-08	12.63	12.69	12.52	12.59	49200
2006-02-09	12.56	12.69	12.44	12.60	287000
2006-02-10	12.55	12.73	12.43	12.65	158400
2006-02-13	12.59	12.70	12.50	12.65	65200
2006-02-14	12.67	12.67	12.34	12.49	116400
2006-02-15	12.49	12.73	12.44	12.70	62100
2006-02-16	12.73	12.77	12.63	12.75	248800
2006-02-17	12.75	12.85	12.68	12.80	117900
2006-02-21	12.79	12.80	12.50	12.70	33700
2006-02-22	12.75	12.75	12.60	12.75	190000
2006-02-23	12.80	12.81	12.68	12.75	83600
2006-02-24	12.74	12.85	12.66	12.72	184800
2006-02-27	12.70	12.81	12.70	12.81	95100
2006-02-28	12.75	12.90	12.65	12.83	125700
2006-03-01	12.88	12.96	12.75	12.96	343700
2006-03-02	13.00	13.27	12.98	13.11	122200
2006-03-03	13.11	13.56	13.11	13.52	138800
2006-03-06	13.58	13.58	13.32	13.40	157300
2006-03-07	13.43	13.43	13.13	13.21	330400
2006-03-08	13.05	13.05	12.70	13.02	206100
2006-03-09	13.00	13.00	12.64	12.65	100800
2006-03-10	12.65	12.84	12.65	12.84	78100
2006-03-13	12.80	13.00	12.46	12.46	85300
2006-03-14	12.47	12.59	12.26	12.57	157300
2006-03-15	12.62	12.65	12.49	12.58	90600
2006-03-16	12.60	12.72	12.58	12.70	119800
2006-03-17	12.83	13.14	12.69	13.02	293400
2006-03-20	12.97	13.09	12.85	13.08	91800
2006-03-21	13.02	13.07	12.70	12.86	233400
2006-03-22	12.77	12.77	12.58	12.66	118300
2006-03-23	12.60	12.69	12.43	12.68	210400
2006-03-24	12.60	12.97	12.60	12.97	201100
2006-03-27	13.00	13.10	12.74	12.99	138600
2006-03-28	13.03	13.03	12.91	12.95	51000
2006-03-29	12.93	13.24	12.87	13.04	229000
2006-03-30	13.24	13.79	13.20	13.72	3294000
2006-03-31	13.57	13.81	13.55	13.81	781700
2006-04-03	13.75	13.83	13.60	13.67	380700
2006-04-04	13.68	13.87	13.55	13.59	403000
2006-04-05	13.59	13.65	13.38	13.58	413000
2006-04-06	13.53	13.71	13.52	13.65	181000
2006-04-07	13.62	13.67	13.48	13.55	441500
2006-04-10	13.65	13.79	13.59	13.73	304800
2006-04-11	13.72	13.78	13.51	13.52	280400
2006-04-12	13.46	13.75	13.45	13.60	141900
2006-04-13	13.50	13.63	13.46	13.60	381300
2006-04-17	13.60	13.80	13.50	13.60	658500
2006-04-18	13.65	13.84	13.56	13.75	219200
2006-04-19	13.68	14.00	13.62	13.99	361000
2006-04-20	14.05	14.08	13.72	13.80	245700
2006-04-21	13.90	14.03	13.82	14.03	158700
2006-04-24	14.00	14.00	13.65	13.89	137600
2006-04-25	13.89	13.89	13.71	13.85	409900
2006-04-26	13.82	13.86	13.70	13.83	217100
2006-04-27	13.76	14.78	13.75	14.24	308300
2006-04-28	14.14	14.36	13.84	14.31	491400
2006-05-01	14.40	14.60	13.99	14.00	338800
2006-05-02	14.00	15.00	13.91	15.00	330800
2006-05-03	14.90	14.99	14.36	14.72	232500
2006-05-04	14.62	14.94	14.50	14.94	412500
2006-05-05	14.94	15.37	14.93	15.19	447500
2006-05-08	15.10	15.26	14.80	15.26	214100
2006-05-09	15.20	15.47	15.00	15.29	312200
2006-05-10	15.29	15.56	15.20	15.50	216100
2006-05-11	15.50	15.53	15.14	15.14	439500
2006-05-12	14.97	15.30	14.52	15.26	494600
2006-05-15	14.96	15.35	14.85	15.15	291600
2006-05-16	15.17	15.39	15.03	15.28	366900
2006-05-17	15.28	15.28	15.01	15.25	429100
2006-05-18	15.25	15.40	15.05	15.24	363200
2006-05-19	15.19	15.38	14.95	15.36	314600
2006-05-22	15.30	15.49	15.11	15.26	294400
2006-05-23	15.40	15.49	15.05	15.12	314900
2006-05-24	15.05	15.12	14.70	15.10	235600
2006-05-25	15.15	15.35	15.08	15.29	130900
2006-05-26	15.25	15.34	15.10	15.24	125600
2006-05-30	15.10	15.42	15.00	15.00	228700
2006-05-31	15.00	15.23	14.96	15.17	255000
2006-06-01	15.15	15.68	15.15	15.55	402200
2006-06-02	15.55	16.00	15.38	15.55	341400
2006-06-05	15.53	15.90	15.37	15.66	275800
2006-06-06	15.64	15.69	15.20	15.46	145400
2006-06-07	15.44	15.80	15.38	15.47	227800
2006-06-08	15.37	15.52	14.90	15.47	230700
2006-06-09	15.45	15.56	15.32	15.46	138400
2006-06-12	15.46	15.46	14.94	15.05	160400
2006-06-13	14.97	15.28	14.93	15.01	358300
2006-06-14	14.91	14.94	14.53	14.57	238800
2006-06-15	14.67	14.80	14.58	14.70	303700
2006-06-16	14.70	14.70	14.20	14.49	760000
2006-06-19	14.50	14.58	14.23	14.29	337200
2006-06-20	14.15	14.29	13.75	13.90	800900
2006-06-21	13.87	14.05	13.83	13.98	422800
2006-06-22	14.00	14.09	13.93	14.00	498400
2006-06-23	14.00	14.05	13.88	13.94	296100
2006-06-26	14.00	14.11	13.93	14.07	571400
2006-06-27	14.15	14.62	14.08	14.30	462600
2006-06-28	14.37	14.56	14.30	14.56	261900
2006-06-29	14.65	14.94	14.65	14.89	369100
2006-06-30	14.99	15.05	14.59	14.81	1989500
2006-07-03	14.95	15.00	14.89	15.00	241800
2006-07-05	15.00	15.59	14.94	15.20	415900
2006-07-06	15.29	15.52	15.29	15.47	391500
2006-07-07	15.45	15.46	15.22	15.23	275900
2006-07-10	15.28	15.71	15.28	15.63	290500
2006-07-11	15.56	15.62	15.30	15.50	193700
2006-07-12	15.45	15.55	15.32	15.48	241500
2006-07-13	15.40	15.44	15.12	15.25	225500
2006-07-14	15.20	15.24	14.80	14.99	376500
2006-07-17	14.95	15.10	14.69	15.00	159400
2006-07-18	15.07	15.32	14.99	15.16	526800
2006-07-19	15.22	15.66	15.17	15.63	392000
2006-07-20	15.63	15.84	15.42	15.50	554600
2006-07-21	15.50	15.54	14.65	15.32	515400
2006-07-24	15.38	15.89	15.38	15.74	406000
2006-07-25	15.70	16.30	15.66	15.90	265500
2006-07-26	15.85	15.98	15.21	15.80	299600
2006-07-27	15.95	15.99	15.12	15.67	584400
2006-07-28	15.75	16.24	15.75	16.14	289300
2006-07-31	16.12	16.31	15.89	16.07	549100
2006-08-01	15.97	16.17	15.80	15.91	204600
2006-08-02	15.99	16.23	15.98	16.19	124600
2006-08-03	16.19	16.68	16.10	16.68	330800
2006-08-04	16.93	17.09	16.35	16.61	685600
2006-08-07	16.58	16.70	16.37	16.39	185800
2006-08-08	16.47	16.63	16.24	16.28	155200
2006-08-09	16.40	16.44	16.10	16.13	126900
2006-08-10	16.13	16.13	15.75	15.92	324300
2006-08-11	15.90	15.91	15.64	15.81	145900
2006-08-14	15.99	16.27	15.85	16.05	210600
2006-08-15	16.30	16.36	16.14	16.25	181400
2006-08-16	16.35	16.35	16.00	16.25	242700
2006-08-17	16.25	16.52	16.20	16.47	370500
2006-08-18	16.49	16.53	16.27	16.48	131600
2006-08-21	16.43	16.45	16.23	16.34	241800
2006-08-22	16.32	16.51	16.27	16.48	286600
2006-08-23	16.53	16.57	16.21	16.35	141500
2006-08-24	16.43	16.43	16.18	16.33	62000
2006-08-25	16.30	16.54	16.19	16.29	138800
2006-08-28	16.23	16.42	16.11	16.31	255200
2006-08-29	16.31	16.62	16.31	16.60	205700
2006-08-30	16.70	16.80	16.65	16.75	655000
2006-08-31	16.75	16.92	16.73	16.80	245300
2006-09-01	16.86	16.90	16.63	16.66	107900
2006-09-05	16.70	16.86	16.70	16.85	205000
2006-09-06	16.69	16.69	16.40	16.40	195500
2006-09-07	16.39	16.39	16.13	16.22	279000
2006-09-08	16.30	16.42	16.22	16.40	119000
2006-09-11	16.34	16.43	16.15	16.16	309400
2006-09-12	16.23	16.59	16.10	16.55	291500
2006-09-13	16.64	16.84	16.52	16.84	170300
2006-09-14	16.84	16.84	16.53	16.60	239600
2006-09-15	16.75	17.44	16.72	17.30	2242600
2006-09-18	17.30	17.54	17.13	17.39	368600
2006-09-19	17.50	17.52	17.01	17.30	408500
2006-09-20	17.43	17.75	17.41	17.59	345200
2006-09-21	16.75	17.08	16.65	16.95	1910500
2006-09-22	16.95	16.95	16.72	16.85	374100
2006-09-25	16.90	16.94	16.60	16.85	333400
2006-09-26	16.80	16.95	16.72	16.74	234600
2006-09-27	16.65	16.88	16.61	16.83	448400
2006-09-28	16.89	16.89	16.69	16.71	223900
2006-09-29	16.69	16.88	16.60	16.61	473600
2006-10-02	16.52	16.88	16.36	16.47	293900
2006-10-03	16.45	16.55	16.16	16.45	445200
2006-10-04	16.46	16.66	16.40	16.64	333400
2006-10-05	16.75	16.94	16.64	16.92	362700
2006-10-06	16.95	16.97	16.70	16.78	235500
2006-10-09	16.69	16.94	16.67	16.94	260300
2006-10-10	16.94	16.97	16.80	16.95	395100
2006-10-11	16.95	16.95	16.50	16.70	333200
2006-10-12	16.84	16.90	16.59	16.75	318500
2006-10-13	16.70	16.80	16.64	16.78	562100
2006-10-16	16.73	16.80	16.73	16.80	409900
2006-10-17	16.70	16.80	16.54	16.78	292300
2006-10-18	16.77	16.80	16.73	16.77	192000
2006-10-19	16.75	16.89	16.72	16.84	220500
2006-10-20	16.88	16.88	16.65	16.66	160000
2006-10-23	16.75	16.97	16.75	16.82	589800
2006-10-24	16.85	17.00	16.75	16.98	420200
2006-10-25	16.98	17.11	16.87	17.11	617100
2006-10-26	17.15	17.21	16.95	17.16	249800
2006-10-27	17.12	17.28	17.00	17.08	332300
2006-10-30	17.02	17.20	16.94	17.15	226900
2006-10-31	17.18	17.18	16.85	16.87	750600
2006-11-01	16.97	17.02	16.53	16.61	483800
2006-11-02	16.15	16.69	16.15	16.51	496100
2006-11-03	16.61	16.66	16.38	16.59	518700
2006-11-06	16.60	16.98	16.47	16.92	802000
2006-11-07	16.88	16.95	16.58	16.58	293600
2006-11-08	16.50	16.65	16.45	16.65	357700
2006-11-09	16.65	16.66	16.26	16.31	260900
2006-11-10	16.26	16.42	16.04	16.42	375200
2006-11-13	16.44	16.68	16.43	16.65	586200
2006-11-14	16.70	17.08	16.65	17.07	412100
2006-11-15	17.07	17.11	16.69	16.82	280200
2006-11-16	16.91	17.01	16.61	16.99	267600
2006-11-17	16.99	16.99	16.71	16.87	316300
2006-11-20	16.83	17.20	16.68	17.13	726100
2006-11-21	17.13	17.47	17.11	17.47	318700
2006-11-22	17.49	17.51	17.23	17.48	248700
2006-11-24	17.40	17.70	17.29	17.68	93500
2006-11-27	17.60	17.63	17.14	17.18	488600
2006-11-28	17.20	17.41	17.12	17.22	402500
2006-11-29	17.32	17.71	17.32	17.67	315100
2006-11-30	17.67	17.87	17.54	17.70	297700
2006-12-01	17.67	17.75	17.26	17.49	201500
2006-12-04	17.50	17.90	17.50	17.85	322700
2006-12-05	17.94	18.00	17.78	17.88	265900
2006-12-06	17.84	17.99	17.63	17.95	683900
2006-12-07	17.96	18.06	17.85	17.95	473700
2006-12-08	17.94	18.10	17.85	17.96	222700
2006-12-11	17.95	18.23	17.91	18.13	735700
2006-12-12	18.20	18.24	17.90	18.00	234800
2006-12-13	18.10	18.10	17.76	17.86	529100
2006-12-14	17.92	18.00	17.63	17.66	395500
2006-12-15	17.70	17.97	17.60	17.69	700100
2006-12-18	17.80	17.98	17.00	17.35	1913700
2006-12-19	17.20	17.34	17.05	17.14	433100
2006-12-20	17.14	17.27	17.05	17.22	582200
2006-12-21	17.19	17.34	17.01	17.20	325400
2006-12-22	17.22	17.29	17.06	17.26	199100
2006-12-26	17.20	17.66	17.20	17.66	211500
2006-12-27	17.71	17.98	17.66	17.98	402400
2006-12-28	18.00	18.04	17.74	18.03	477900
2006-12-29	18.01	18.20	17.91	18.01	332300
2007-01-03	18.09	18.32	17.81	18.04	1162900
2007-01-04	18.06	18.10	17.76	18.04	790900
2007-01-05	18.04	18.09	17.78	18.05	1024500
2007-01-08	18.09	18.20	17.84	18.05	736000
2007-01-09	18.02	18.35	17.94	18.34	688800
2007-01-10	18.00	18.13	17.78	18.07	877200
2007-01-11	18.13	18.35	18.12	18.17	458100
2007-01-12	18.14	18.25	17.98	18.10	448000
2007-01-16	18.17	18.25	17.68	18.22	580300
2007-01-17	18.13	18.46	18.10	18.27	621100
2007-01-18	18.25	18.30	18.15	18.18	4494500
2007-01-19	18.17	18.39	18.16	18.39	1305200
2007-01-22	18.35	18.35	18.19	18.27	647200
2007-01-23	18.27	18.39	18.21	18.29	687100
2007-01-24	18.22	18.34	18.03	18.25	762800
2007-01-25	18.25	18.38	18.09	18.18	529200
2007-01-26	18.27	18.31	18.05	18.30	510100
2007-01-29	18.26	18.37	18.04	18.37	663100
2007-01-30	18.42	18.63	18.27	18.63	507100
2007-01-31	18.73	19.00	18.55	18.85	1747400
2007-02-01	18.87	19.04	18.67	18.88	493700
2007-02-02	18.85	18.88	18.65	18.79	527700
2007-02-05	18.80	18.83	18.59	18.63	508100
2007-02-06	18.74	18.85	18.56	18.85	360400
2007-02-07	18.95	19.12	18.77	19.12	491700
2007-02-08	19.01	19.16	18.90	19.03	693600
2007-02-09	19.00	19.10	18.20	18.84	901100
2007-02-12	18.90	18.90	18.40	18.55	447600
2007-02-13	18.56	18.92	18.52	18.84	452587
2007-02-14	18.80	19.21	18.63	19.07	1064328
2007-02-15	19.08	19.17	18.92	18.98	470500
2007-02-16	18.99	19.04	18.76	18.99	331200
2007-02-20	18.91	19.24	18.89	19.15	410000
2007-02-21	19.01	19.19	18.94	19.15	361200
2007-02-22	19.30	19.50	19.00	19.28	885000
2007-02-23	19.00	19.25	18.75	19.00	605800
2007-02-26	19.10	19.18	18.56	18.99	675997
2007-02-27	18.52	18.64	14.76	18.00	1200500
2007-02-28	17.94	18.48	17.55	18.09	856700
2007-03-01	17.72	18.16	17.28	17.80	729914
2007-03-02	17.68	17.75	17.43	17.44	573100
2007-03-05	17.01	17.25	16.90	16.91	1001780
2007-03-06	17.17	17.87	17.17	17.72	663100
2007-03-07	17.69	17.89	17.44	17.62	676600
2007-03-08	17.75	18.42	17.75	18.01	1000400
2007-03-09	18.22	18.47	18.14	18.39	1085100
2007-03-12	18.21	18.41	18.11	18.32	536400
2007-03-13	18.22	18.28	17.83	18.08	612900
2007-03-14	18.05	18.41	17.93	18.30	912100
2007-03-15	18.31	18.62	18.28	18.49	560400
2007-03-16	18.50	18.54	18.25	18.46	951100
2007-03-19	18.62	18.85	18.42	18.45	1099800
2007-03-20	18.41	18.46	18.35	18.40	441200
2007-03-21	18.08	18.59	18.05	18.49	1122700
2007-03-22	18.40	18.63	17.65	18.63	472800
2007-03-23	18.63	18.79	18.41	18.77	930900
2007-03-26	18.80	18.81	18.41	18.75	1003300
2007-03-27	18.64	18.70	18.27	18.51	949900
2007-03-28	18.45	18.63	18.08	18.38	1625900
2007-03-29	18.55	18.63	18.26	18.53	393400
2007-03-30	18.58	19.00	18.46	19.00	885700
2007-04-02	19.00	19.05	18.82	18.99	631500
2007-04-03	19.09	19.60	19.04	19.44	656300
2007-04-04	19.42	19.55	19.28	19.54	505700
2007-04-05	19.54	19.66	19.41	19.52	356400
2007-04-09	19.52	19.53	19.12	19.21	325995
2007-04-10	19.21	19.34	19.05	19.28	343200
2007-04-11	18.80	19.32	18.80	19.05	690200
2007-04-12	18.57	19.01	18.57	18.88	326300
2007-04-13	18.99	19.00	18.77	18.97	920400
2007-04-16	19.13	19.42	19.02	19.40	360100
2007-04-17	19.37	19.71	19.31	19.60	262900
2007-04-18	19.45	19.45	18.95	19.20	819800
2007-04-19	19.01	19.15	18.79	18.92	564900
2007-04-20	19.01	19.17	18.89	19.09	415800
2007-04-23	19.03	19.35	19.02	19.21	358800
2007-04-24	19.35	19.41	19.02	19.28	508800
2007-04-25	19.37	19.52	19.06	19.43	537700
2007-04-26	19.38	19.53	18.89	19.14	411000
2007-04-27	19.10	19.15	18.62	18.95	620300
2007-04-30	19.05	19.05	18.23	18.29	736600
2007-05-01	18.93	18.93	18.30	18.45	491100
2007-05-02	18.40	18.78	18.22	18.74	578300
2007-05-03	18.76	18.82	18.50	18.75	601200
2007-05-04	18.77	18.94	18.61	18.89	600600
2007-05-07	18.78	19.00	18.78	18.89	313600
2007-05-08	18.83	18.86	18.38	18.78	449000
2007-05-09	18.69	19.17	18.68	19.05	663509
2007-05-10	18.91	19.13	18.52	18.53	490600
2007-05-11	18.69	18.92	18.61	18.74	163200
2007-05-14	18.75	18.85	18.43	18.58	466100
2007-05-15	18.61	18.96	18.43	18.60	539600
2007-05-16	18.69	18.72	18.32	18.62	469500
2007-05-17	18.60	18.60	18.11	18.14	325900
2007-05-18	18.23	18.58	18.09	18.30	820900
2007-05-21	18.34	18.63	18.18	18.20	581100
2007-05-22	18.20	19.00	18.12	19.00	817600
2007-05-23	19.04	19.39	18.85	19.00	762600
2007-05-24	19.01	19.20	18.77	19.00	1241200
2007-05-25	19.04	19.41	18.99	19.04	1275100
2007-05-29	19.18	19.57	19.18	19.51	839600
2007-05-30	19.30	20.24	19.22	20.23	749900
2007-05-31	20.22	21.42	20.15	20.94	3316521
2007-06-01	20.70	21.10	20.21	20.35	1482490
2007-06-04	20.75	20.75	20.04	20.14	611100
2007-06-05	20.00	20.04	19.50	19.58	866900
2007-06-06	19.51	19.51	19.06	19.40	688200
2007-06-07	19.27	19.27	18.70	18.81	470100
2007-06-08	18.78	19.10	18.51	18.98	607400
2007-06-11	18.96	18.96	18.50	18.60	595050
2007-06-12	18.55	18.55	18.10	18.18	948600
2007-06-13	18.26	18.65	18.10	18.54	917500
2007-06-14	18.58	18.65	18.31	18.35	517100
2007-06-15	18.81	18.89	18.45	18.50	1019500
2007-06-18	18.50	18.51	18.15	18.25	681700
2007-06-19	18.21	18.55	18.15	18.52	551400
2007-06-20	18.64	18.65	17.97	18.14	807900
2007-06-21	18.14	19.33	18.14	19.04	2912900
2007-06-22	19.05	20.35	19.03	19.44	2440200
2007-06-25	19.43	20.00	18.94	19.24	1101100
2007-06-26	19.43	19.56	18.94	19.18	930300
2007-06-27	18.99	19.35	18.97	19.27	1078900
2007-06-28	19.34	19.53	19.07	19.28	1700500
2007-06-29	19.38	19.63	18.99	19.08	1604900
2007-07-02	19.46	20.07	19.11	19.92	1179200
2007-07-03	19.92	20.39	19.75	20.27	370800
2007-07-05	21.15	22.00	21.15	21.44	3186500
2007-07-06	21.36	21.61	21.14	21.18	904900
2007-07-09	21.26	21.70	21.17	21.38	1367900
2007-07-10	21.15	21.26	20.63	20.65	1438300
2007-07-11	20.67	20.67	19.98	20.10	1303400
2007-07-12	20.27	20.39	19.94	20.11	1307900
2007-07-13	20.01	20.15	19.91	19.95	1073700
2007-07-16	19.84	20.30	19.54	19.92	1599300
2007-07-17	20.00	20.16	19.78	19.78	620900
2007-07-18	19.25	19.53	19.15	19.43	817800
2007-07-19	19.62	19.77	19.36	19.37	530300
2007-07-20	19.32	19.33	18.65	18.78	973500
2007-07-23	19.00	19.10	18.39	18.42	739900
2007-07-24	18.16	18.38	17.76	17.86	1085000
2007-07-25	18.10	18.50	17.26	17.70	1916400
2007-07-26	17.20	17.83	16.89	16.99	2109000
2007-07-27	16.51	16.80	16.17	16.50	2092898
2007-07-30	16.83	17.00	16.28	16.62	1091100
2007-07-31	16.86	17.68	16.74	16.84	2005600
2007-08-01	16.79	17.13	16.20	16.85	1096100
2007-08-02	16.92	17.17	16.85	16.99	1743900
2007-08-03	16.97	17.02	16.16	16.26	1044700
2007-08-06	16.32	16.59	15.61	16.52	1322000
2007-08-07	16.42	17.00	16.15	16.57	953700
2007-08-08	16.79	17.42	16.70	17.35	1290600
2007-08-09	17.20	17.35	16.77	16.93	1863400
2007-08-10	16.32	17.25	15.98	16.55	931200
2007-08-13	17.00	17.20	16.60	16.63	982000
2007-08-14	16.60	16.64	15.95	15.99	580300
2007-08-15	15.93	16.61	15.50	15.57	608300
2007-08-16	15.38	16.42	15.30	16.09	1446900
2007-08-17	16.90	16.99	16.00	16.45	1095700
2007-08-20	16.49	16.91	16.16	16.40	780500
2007-08-21	16.34	16.80	16.26	16.78	975200
2007-08-22	16.98	17.62	16.93	17.56	1234200
2007-08-23	17.68	17.79	16.89	16.99	417700
2007-08-24	17.07	17.85	17.01	17.72	898000
2007-08-27	17.70	18.15	17.31	17.32	795500
2007-08-28	17.17	17.22	16.77	16.83	914900
2007-08-29	17.12	17.34	16.77	17.24	689700
2007-08-30	17.10	17.48	17.01	17.44	818800
2007-08-31	17.74	18.17	17.65	17.95	912200
2007-09-04	17.93	18.07	17.84	18.00	629200
2007-09-05	17.80	17.92	17.16	17.35	766800
2007-09-06	17.39	17.45	17.17	17.43	649200
2007-09-07	17.07	17.18	16.89	17.04	688400
2007-09-10	17.00	17.13	16.63	16.71	856300
2007-09-11	16.81	17.16	16.70	17.15	632800
2007-09-12	17.02	17.34	17.02	17.11	440800
2007-09-13	17.12	17.50	17.01	17.32	336900
2007-09-14	17.10	17.41	17.00	17.27	224800
2007-09-17	17.15	17.22	17.02	17.14	870600
2007-09-18	17.22	17.85	17.06	17.85	491200
2007-09-19	18.00	18.82	18.00	18.34	689500
2007-09-20	18.29	18.36	17.64	17.67	402200
2007-09-21	17.84	17.95	17.69	17.78	734900
2007-09-24	17.74	18.20	17.61	17.89	436600
2007-09-25	17.81	17.81	17.30	17.34	310600
2007-09-26	17.49	17.56	17.09	17.25	434700
2007-09-27	17.35	17.54	17.18	17.52	751600
2007-09-28	17.50	17.55	17.08	17.41	731700
2007-10-01	17.44	18.20	17.33	18.13	546881
2007-10-02	18.19	18.61	17.94	18.61	329600
2007-10-03	18.47	18.96	18.30	18.54	771500
2007-10-04	18.65	18.65	18.12	18.14	469300
2007-10-05	18.36	18.44	18.02	18.24	863500
2007-10-08	18.15	18.19	17.77	17.98	566200
2007-10-09	18.00	18.10	17.70	18.04	699400
2007-10-10	18.10	18.25	17.95	18.22	2296600
2007-10-11	18.25	18.35	17.82	17.87	631800
2007-10-12	17.96	18.15	17.83	18.10	499500
2007-10-15	18.10	18.13	17.64	17.64	636700
2007-10-16	17.93	18.42	17.45	17.85	581600
2007-10-17	17.90	18.10	17.45	18.05	686400
2007-10-18	17.98	18.48	17.88	18.42	1098600
2007-10-19	18.40	18.57	17.76	17.76	1608200
2007-10-22	17.50	18.14	17.41	18.07	450713
2007-10-23	18.28	18.42	17.82	18.25	387100
2007-10-24	18.15	18.20	17.73	18.12	587600
2007-10-25	18.24	18.50	17.97	18.13	773900
2007-10-26	18.37	18.74	18.20	18.59	536200
2007-10-29	18.73	18.73	18.31	18.40	295400
2007-10-30	18.36	18.71	18.36	18.60	644300
2007-10-31	18.70	19.18	18.56	19.16	828000
2007-11-01	18.85	18.85	17.94	18.08	1418674
2007-11-02	18.52	18.78	18.06	18.40	2042100
2007-11-05	18.03	18.55	17.90	18.28	1202537
2007-11-06	18.33	18.78	18.06	18.78	664400
2007-11-07	18.69	18.92	18.00	18.15	2396400
2007-11-08	18.30	18.30	17.37	18.02	6727754
2007-11-09	17.75	17.90	17.44	17.67	1339000
2007-11-12	17.63	17.85	17.55	17.68	1058800
2007-11-13	17.79	18.12	17.75	18.10	750000
2007-11-14	18.19	18.24	17.47	17.60	468800
2007-11-15	17.60	18.05	17.34	18.05	1038200
2007-11-16	18.24	18.24	17.35	17.71	840800
2007-11-19	17.45	17.62	17.10	17.10	751100
2007-11-20	17.15	17.61	16.57	16.90	957400
2007-11-21	16.70	17.13	16.45	17.01	858400
2007-11-23	17.20	17.45	17.07	17.34	275300
2007-11-26	17.35	17.35	16.29	16.29	870500
2007-11-27	16.24	16.75	16.24	16.67	858800
2007-11-28	16.95	19.98	16.85	17.38	1259925
2007-11-29	17.35	17.52	16.99	17.45	575600
2007-11-30	17.88	18.00	17.17	17.32	824473
2007-12-03	17.41	17.41	16.89	17.16	361769
2007-12-04	17.01	17.01	16.21	16.21	716000
2007-12-05	16.49	17.05	16.49	17.05	881850
2007-12-06	17.00	17.55	16.94	17.51	1008807
2007-12-07	17.50	17.54	17.15	17.21	902597
2007-12-10	17.15	17.69	17.04	17.60	1340761
2007-12-11	17.63	17.97	16.56	16.60	1376981
2007-12-12	17.03	17.54	16.36	16.63	901200
2007-12-13	16.53	16.62	16.27	16.55	1244316
2007-12-14	16.30	16.70	15.70	15.70	1049400
2007-12-17	15.63	15.63	14.99	14.99	1152812
2007-12-18	15.20	15.49	14.84	15.37	1249301
2007-12-19	15.40	15.79	15.34	15.76	866570
2007-12-20	15.93	16.00	15.48	15.64	1085800
2007-12-21	15.76	16.30	15.69	16.21	1405048
2007-12-24	16.33	17.04	16.15	17.04	336700
2007-12-26	16.75	16.97	16.40	16.57	686424
2007-12-27	16.25	16.49	15.43	15.46	695864
2007-12-28	15.70	15.82	15.06	15.08	718536
2007-12-31	15.04	15.08	14.50	14.98	1172356
2008-01-02	15.01	15.33	14.69	15.01	622468
2008-01-03	15.00	15.23	14.38	14.42	871700
2008-01-04	14.26	14.70	13.85	14.40	1294700
2008-01-07	14.50	14.64	13.94	14.19	944264
2008-01-08	14.26	14.71	13.48	13.56	1019865
2008-01-09	13.43	13.68	13.00	13.58	1125658
2008-01-10	13.37	14.44	13.37	14.05	1112500
2008-01-11	13.91	14.24	13.57	13.81	693682
2008-01-14	13.98	14.17	13.52	13.92	526800
2008-01-15	13.75	13.76	13.29	13.60	741090
2008-01-16	13.54	14.48	13.42	14.12	986817
2008-01-17	14.15	14.33	13.69	13.75	653624
2008-01-18	13.83	14.04	12.91	13.30	1215967
2008-01-22	12.77	13.93	12.77	13.69	1016241
2008-01-23	13.35	15.18	13.35	15.14	1358093
2008-01-24	15.22	15.28	14.23	14.53	738888
2008-01-25	13.67	14.22	13.38	13.66	960600
2008-01-28	13.67	14.36	13.13	14.36	1410183
2008-01-29	14.43	14.50	13.94	14.01	803028
2008-01-30	13.89	14.15	13.43	13.45	1161308
2008-01-31	13.24	13.58	12.96	13.17	1893090
2008-02-01	13.18	13.60	12.77	13.37	3520850
2008-02-04	13.36	13.69	13.17	13.51	2140900
2008-02-05	13.30	13.73	13.20	13.27	1258655
2008-02-06	13.41	13.83	13.08	13.25	715105
2008-02-07	13.23	13.74	13.05	13.68	723245
2008-02-08	13.62	13.75	12.91	13.03	681994
2008-02-11	13.01	13.01	12.64	12.75	459177
2008-02-12	12.79	13.23	12.70	13.12	747489
2008-02-13	13.37	13.61	12.96	13.52	712199
2008-02-14	13.57	13.57	13.06	13.06	699206
2008-02-15	12.95	13.33	12.81	13.33	625246
2008-02-19	13.55	13.64	13.10	13.25	517172
2008-02-20	13.08	13.38	12.92	13.38	415900
2008-02-21	13.50	13.67	12.77	12.80	711510
2008-02-22	12.85	12.95	12.57	12.95	619327
2008-02-25	12.95	13.50	12.72	13.50	706426
2008-02-26	13.38	13.64	13.12	13.32	782507
2008-02-27	13.17	13.39	13.00	13.24	981400
2008-02-28	13.19	13.26	12.89	13.05	879416
2008-02-29	12.84	12.91	12.47	12.49	1102008
2008-03-03	12.45	12.58	12.25	12.53	898785
2008-03-04	12.45	12.63	12.30	12.59	1347549
2008-03-05	12.29	12.63	12.10	12.41	1370208
2008-03-06	12.39	12.39	11.80	11.88	1211180
2008-03-07	11.69	12.05	11.57	11.78	1053940
2008-03-10	11.80	11.89	11.50	11.50	686000
2008-03-11	11.90	12.69	11.90	12.56	2585327
2008-03-12	12.58	13.05	12.38	12.60	1451215
2008-03-13	12.38	13.32	12.26	13.19	1027287
2008-03-14	13.25	13.39	12.68	12.89	1332073
2008-03-17	12.54	12.98	12.51	12.60	1280803
2008-03-18	12.88	13.00	12.42	12.95	1608800
2008-03-19	13.10	13.10	12.47	12.47	1132470
2008-03-20	12.67	12.86	12.53	12.80	1917259
2008-03-24	12.84	13.49	12.81	13.35	749979
2008-03-25	13.29	13.37	13.02	13.14	751405
2008-03-26	13.03	13.06	12.63	12.91	1010664
2008-03-27	12.95	13.42	12.84	12.91	873234
2008-03-28	12.93	13.06	12.60	12.69	924293
2008-03-31	12.77	13.02	12.57	12.67	1122010
2008-04-01	12.86	13.41	12.79	13.33	1088500
2008-04-02	13.35	13.68	13.12	13.62	652600
2008-04-03	13.52	13.91	13.32	13.77	893795
2008-04-04	13.75	13.80	13.30	13.41	856700
2008-04-07	13.49	13.69	13.36	13.50	480515
2008-04-08	13.50	13.64	13.29	13.42	483164
2008-04-09	13.41	13.50	12.92	12.95	740061
2008-04-10	12.95	13.43	12.85	13.10	1006092
2008-04-11	12.96	12.99	12.74	12.77	651835
2008-04-14	12.75	13.04	12.60	12.71	445786
2008-04-15	12.82	12.97	12.62	12.97	1319960
2008-04-16	13.11	13.68	13.11	13.67	1238345
2008-04-17	13.59	13.74	13.37	13.66	743464
2008-04-18	13.75	14.00	13.46	13.56	765655
2008-04-21	13.42	13.59	13.39	13.52	1094982
2008-04-22	12.95	13.13	12.76	12.83	1417914
2008-04-23	12.91	12.92	12.55	12.64	1113289
2008-04-24	12.63	12.99	12.45	12.95	1277463
2008-04-25	12.99	13.14	12.73	12.99	627561
2008-04-28	13.08	13.22	12.96	13.18	461647
2008-04-29	13.18	13.25	12.91	13.18	646155
2008-04-30	12.60	12.97	12.35	12.75	2217638
2008-05-01	12.81	13.20	12.61	13.17	948035
2008-05-02	13.24	13.40	13.09	13.31	1894748
2008-05-05	13.21	13.76	13.14	13.74	1810205
2008-05-06	13.73	13.85	13.32	13.78	1524494
2008-05-07	13.75	14.01	13.50	13.75	1549366
2008-05-08	13.82	13.92	13.55	13.71	1084234
2008-05-09	13.50	13.93	13.41	13.50	832901
2008-05-12	13.50	14.00	13.50	13.98	732163
2008-05-13	13.92	14.23	13.79	14.20	908255
2008-05-14	14.18	14.65	14.18	14.41	816161
2008-05-15	14.34	14.46	14.05	14.28	483519
2008-05-16	14.45	14.45	13.69	13.73	1049678
2008-05-19	13.75	13.97	13.53	13.79	648917
2008-05-20	13.78	13.96	13.54	13.92	1190326
2008-05-21	13.99	14.12	13.72	13.74	880626
2008-05-22	13.72	13.94	13.64	13.86	1217218
2008-05-23	13.74	13.89	13.48	13.75	869711
2008-05-27	13.75	14.02	13.69	13.92	582940
2008-05-28	13.96	14.05	13.75	13.86	480342
2008-05-29	13.86	14.17	13.84	13.99	702077
2008-05-30	13.93	13.93	13.58	13.71	1165938
2008-06-02	13.72	13.75	12.89	12.91	1452683
2008-06-03	13.03	13.12	12.61	12.75	999267
2008-06-04	12.67	12.82	12.42	12.49	862593
2008-06-05	12.45	12.93	12.45	12.75	714066
2008-06-06	12.63	12.70	12.00	12.01	678978
2008-06-09	12.14	12.19	11.88	11.90	840875
2008-06-10	11.79	12.14	11.68	12.04	828795
2008-06-11	11.86	12.12	11.70	11.72	1226890
2008-06-12	11.85	12.05	11.72	11.88	899295
2008-06-13	12.02	12.08	11.60	11.96	432564
2008-06-16	11.86	11.98	11.63	11.98	2027005
2008-06-17	12.00	12.20	11.85	11.85	1378683
2008-06-18	11.76	11.97	11.59	11.68	1440285
2008-06-19	11.69	12.08	11.66	12.07	1080721
2008-06-20	12.02	12.09	11.70	11.87	1217696
2008-06-23	11.94	12.10	11.53	11.56	630834
2008-06-24	11.47	11.77	11.40	11.62	615573
2008-06-25	11.60	11.91	11.55	11.78	1019574
2008-06-26	11.62	11.74	11.28	11.30	569445
2008-06-27	11.33	11.38	10.85	10.94	1158487
2008-06-30	10.90	11.14	10.73	10.89	713800
2008-07-01	10.79	11.01	10.41	10.94	935058
2008-07-02	10.90	10.95	10.46	10.48	1289118
2008-07-03	10.51	10.59	10.34	10.38	449456
2008-07-07	10.48	10.51	9.77	9.99	1117530
2008-07-08	9.92	11.03	9.44	10.70	1928212
2008-07-09	10.71	10.72	9.48	9.53	1432737
2008-07-10	9.50	9.73	9.16	9.46	1838556
2008-07-11	9.28	9.52	9.05	9.30	1600152
2008-07-14	9.41	9.54	8.69	8.70	1157178
2008-07-15	8.55	9.09	8.40	8.65	1425258
2008-07-16	8.70	9.37	8.44	9.37	2142542
2008-07-17	9.08	9.44	8.59	9.42	2044692
2008-07-18	9.43	9.43	9.15	9.24	1472854
2008-07-21	9.20	9.48	9.14	9.39	1756773
2008-07-22	9.32	9.77	9.21	9.69	1652427
2008-07-23	9.33	9.84	9.22	9.52	3580697
2008-07-24	9.61	9.61	8.75	8.84	1659121
2008-07-25	8.97	9.36	8.86	9.10	1919662
2008-07-28	9.04	9.30	8.71	8.79	980820
2008-07-29	8.90	9.55	8.88	9.52	1508067
2008-07-30	9.55	9.69	9.02	9.36	1295141
2008-07-31	9.23	9.39	9.01	9.22	1017566
2008-08-01	9.30	9.34	9.00	9.20	941938
2008-08-04	9.18	9.18	8.96	8.98	706687
2008-08-05	9.13	9.57	9.08	9.50	1014548
2008-08-06	9.40	9.50	9.17	9.33	953446
2008-08-07	9.15	9.53	9.06	9.14	963412
2008-08-08	9.17	9.87	9.14	9.78	1150410
2008-08-11	9.76	10.19	9.65	10.01	1352531
2008-08-12	9.91	9.96	9.51	9.59	1339917
2008-08-13	9.59	9.68	9.30	9.46	890494
2008-08-14	9.39	9.72	9.39	9.61	924861
2008-08-15	9.82	9.88	9.47	9.55	1123252
2008-08-18	9.59	9.64	9.27	9.34	843879
2008-08-19	9.34	9.38	8.92	8.99	1026875
2008-08-20	9.01	9.19	8.88	8.97	1092459
2008-08-21	8.99	9.01	8.73	8.90	1469126
2008-08-22	9.08	9.24	8.81	9.06	1254594
2008-08-25	8.95	9.03	8.80	8.97	1470355
2008-08-26	8.97	9.10	8.89	9.07	1462774
2008-08-27	9.03	9.18	8.88	9.03	1471554
2008-08-28	9.05	9.31	8.99	9.28	2204264
2008-08-29	9.22	9.34	9.12	9.21	1724360
2008-09-02	9.45	9.57	9.24	9.40	1353552
2008-09-03	9.28	9.59	9.13	9.58	1744179
2008-09-04	9.53	9.56	9.19	9.25	1411320
2008-09-05	9.15	9.40	9.02	9.37	906562
2008-09-08	9.60	10.04	9.48	9.93	1825253
2008-09-09	9.79	10.21	9.41	9.49	2020506
2008-09-10	9.71	9.77	9.33	9.58	1034973
2008-09-11	9.33	9.68	9.25	9.67	867147
2008-09-12	9.45	9.71	9.33	9.68	826701
2008-09-15	9.35	9.49	8.82	8.93	1654509
2008-09-16	8.79	9.48	8.77	9.43	2017764
2008-09-17	9.24	9.29	8.68	9.04	2102723
2008-09-18	9.25	10.01	8.37	9.70	3219401
2008-09-19	10.69	10.69	9.13	9.80	2804631
2008-09-22	9.69	9.70	8.71	8.73	1438839
2008-09-23	8.92	9.12	8.78	8.96	1550819
2008-09-24	8.63	8.83	8.23	8.65	1638677
2008-09-25	8.82	8.84	8.50	8.81	1261344
2008-09-26	8.51	9.15	8.50	9.13	1151057
2008-09-29	8.81	8.99	8.16	8.61	1956359
2008-09-30	8.96	9.32	8.44	9.10	1997357
2008-10-01	8.96	9.15	8.79	9.05	947077
2008-10-02	8.99	8.99	7.94	8.00	1568565
2008-10-03	8.15	8.19	7.12	7.55	1613455
2008-10-06	7.18	7.26	6.51	6.90	2161746
2008-10-07	6.92	7.14	6.19	6.30	1805722
2008-10-08	6.03	6.38	4.47	5.25	3774657
2008-10-09	5.31	5.53	3.99	3.99	3122619
2008-10-10	3.84	4.90	3.50	4.80	5232249
2008-10-13	5.24	5.24	4.25	4.86	2526059
2008-10-14	5.20	5.20	3.93	4.52	2896153
2008-10-15	5.01	5.01	3.60	4.00	2197271
2008-10-16	4.02	4.21	3.69	3.97	4031280
2008-10-17	3.87	4.31	3.75	4.29	2091345
2008-10-20	4.44	4.44	4.12	4.27	973505
2008-10-21	4.19	4.41	4.15	4.18	1364819
2008-10-22	4.05	4.25	3.93	4.07	2447829
2008-10-23	4.12	4.22	3.82	3.96	4188558
2008-10-24	3.62	4.00	3.55	3.77	2512749
2008-10-27	3.75	3.93	3.41	3.50	2410553
2008-10-28	3.65	4.05	3.37	4.01	2899891
2008-10-29	3.90	4.54	3.88	4.17	2678526
2008-10-30	4.32	4.58	4.24	4.53	1948489
2008-10-31	4.49	5.19	4.33	5.18	2262921
2008-11-03	5.15	5.24	4.69	4.76	1366115
2008-11-04	4.90	5.68	4.89	5.62	2128788
2008-11-05	5.51	5.52	4.82	4.84	2738893
2008-11-06	4.78	4.79	4.23	4.25	1424677
2008-11-07	4.25	4.66	4.17	4.55	1341374
2008-11-10	4.65	4.84	4.24	4.25	1262973
2008-11-11	4.19	4.47	4.00	4.23	1143256
2008-11-12	4.22	4.25	3.76	3.76	1545244
2008-11-13	3.82	4.39	3.54	4.27	3608133
2008-11-14	4.05	4.19	3.54	3.56	2119445
2008-11-17	3.54	3.61	3.19	3.19	1251292
2008-11-18	3.22	3.35	2.92	3.33	2251113
2008-11-19	3.14	3.26	2.87	2.93	4251895
2008-11-20	2.99	3.09	2.56	2.63	3880804
2008-11-21	2.78	3.16	2.30	2.79	3320103
2008-11-24	2.93	3.68	2.70	3.26	4093284
2008-11-25	3.30	3.32	2.79	3.13	2357633
2008-11-26	2.95	3.59	2.93	3.57	1708010
2008-11-28	3.51	3.79	3.50	3.72	994973
2008-12-01	3.57	3.93	3.00	3.00	4874834
2008-12-02	3.05	3.62	2.85	3.62	4216499
2008-12-03	3.41	3.93	3.26	3.93	2683749
2008-12-04	3.84	4.77	3.74	4.11	3299574
2008-12-05	4.04	4.79	3.85	4.77	2903657
2008-12-08	5.01	6.79	4.99	6.46	5089235
2008-12-09	6.37	6.39	5.06	5.32	3775095
2008-12-10	5.17	5.52	5.03	5.40	2108708
2008-12-11	5.48	5.60	4.28	4.34	3986028
2008-12-12	4.34	4.92	4.19	4.85	3736199
2008-12-15	4.90	4.98	4.51	4.64	1793364
2008-12-16	4.76	5.73	4.75	5.26	3669582
2008-12-17	5.07	5.87	4.93	5.57	2448803
2008-12-18	5.33	5.58	4.61	4.73	2615086
2008-12-19	4.97	5.20	4.69	5.18	2860720
2008-12-22	5.18	5.28	4.54	4.92	1810955
2008-12-23	4.95	5.01	4.60	4.71	1035373
2008-12-24	4.58	4.82	4.49	4.64	527214
2008-12-26	4.70	4.71	4.31	4.53	486416
2008-12-29	4.53	4.53	3.96	4.04	1157971
2008-12-30	4.20	4.59	3.98	4.55	1382549
2008-12-31	4.58	5.26	4.44	5.07	2370015
2009-01-02	5.08	5.64	5.03	5.06	1399881
2009-01-05	5.04	5.07	4.69	4.70	1569286
2009-01-06	4.71	5.42	4.71	5.31	1968278
2009-01-07	5.11	5.38	4.91	5.26	1770440
2009-01-08	5.24	5.40	5.10	5.35	1233255
2009-01-09	5.32	5.35	4.95	5.06	1850116
2009-01-12	4.98	5.00	4.44	4.67	2105787
2009-01-13	4.73	4.80	4.45	4.73	1305051
2009-01-14	4.57	4.65	4.17	4.23	1486450
2009-01-15	4.21	4.84	3.92	4.59	2465835
2009-01-16	4.53	4.77	4.23	4.61	2139739
2009-01-20	4.46	4.70	3.94	3.94	2489561
2009-01-21	4.05	4.65	4.04	4.59	3076096
2009-01-22	4.39	4.57	4.23	4.30	2541525
2009-01-23	4.01	4.66	4.01	4.59	1624973
2009-01-26	4.60	4.80	4.27	4.47	1565486
2009-01-27	4.60	4.60	4.35	4.47	880259
2009-01-28	4.59	4.69	4.45	4.54	3147790
2009-01-29	4.46	4.46	4.06	4.14	2226924
2009-01-30	4.30	4.30	3.97	4.10	2360268
2009-02-02	4.01	4.18	3.98	4.13	1313032
2009-02-03	4.16	4.26	4.01	4.04	2428551
2009-02-04	4.03	4.16	3.84	3.88	3366967
2009-02-05	3.81	4.03	3.68	3.83	2211822
2009-02-06	3.89	4.04	3.80	4.00	3582865
2009-02-09	3.92	4.02	3.75	4.00	947730
2009-02-10	3.97	4.03	3.56	3.65	2248965
2009-02-11	3.79	3.79	3.55	3.75	1866594
2009-02-12	3.60	3.73	3.30	3.70	2427287
2009-02-13	3.72	3.83	3.54	3.55	1933291
2009-02-17	3.35	3.36	3.15	3.18	2119690
2009-02-18	3.25	3.27	2.98	3.17	1345853
2009-02-19	3.22	3.28	3.01	3.03	1391918
2009-02-20	2.93	3.43	2.85	3.30	2181580
2009-02-23	3.35	3.39	2.93	2.96	2043872
2009-02-24	3.05	3.40	2.94	3.39	2572494
2009-02-25	3.33	3.45	3.08	3.23	1448345
2009-02-26	3.23	3.32	2.97	3.00	1374659
2009-02-27	3.32	3.66	3.01	3.09	1898564
2009-03-02	3.01	3.10	2.76	2.80	2296065
2009-03-03	2.86	3.11	2.71	2.82	2269702
2009-03-04	3.00	3.06	2.70	2.94	1713796
2009-03-05	2.88	2.93	2.63	2.67	2006385
2009-03-06	2.66	3.06	2.61	3.00	2621413
2009-03-09	2.93	3.01	2.77	2.85	1620507
2009-03-10	2.98	3.37	2.92	3.35	3290948
2009-03-11	3.41	3.58	3.04	3.36	2422074
2009-03-12	3.32	3.76	2.92	3.72	2540192
2009-03-13	3.72	3.78	3.37	3.64	1492160
2009-03-16	3.72	3.78	3.32	3.32	2112433
2009-03-17	3.41	3.64	3.30	3.63	2490267
2009-03-18	3.63	4.30	3.42	4.25	1851810
2009-03-19	4.36	4.40	3.95	3.96	2005098
2009-03-20	4.04	4.17	3.71	3.73	1936913
2009-03-23	3.85	4.48	3.78	4.41	3196026
2009-03-24	3.86	4.61	3.81	4.10	2221422
2009-03-25	4.17	4.54	3.95	4.50	2048883
2009-03-26	4.60	4.67	4.15	4.53	1724340
2009-03-27	4.37	4.42	3.98	4.10	1308136
2009-03-30	3.91	4.67	3.61	3.65	1595382
2009-03-31	3.72	4.05	3.61	4.01	2189091
2009-04-01	3.81	4.01	3.60	3.78	1940338
2009-04-02	4.02	4.04	3.55	3.70	2833086
2009-04-03	3.69	3.83	3.49	3.80	3058923
2009-04-06	3.71	3.92	3.49	3.81	1924249
2009-04-07	3.72	4.09	3.60	3.61	1995829
2009-04-08	3.68	4.03	3.60	3.88	1521805
2009-04-09	3.99	5.03	3.96	5.03	3815246
2009-04-13	4.89	5.30	4.62	5.09	2159394
2009-04-14	5.38	5.51	4.97	5.02	13809920
2009-04-15	5.00	5.40	4.95	5.39	4327797
2009-04-16	5.52	6.55	5.10	5.90	4092719
2009-04-17	5.85	6.35	5.61	6.04	2978398
2009-04-20	5.65	5.82	5.42	5.47	4379428
2009-04-21	5.40	6.21	5.03	6.18	4574792
2009-04-22	6.05	6.39	5.82	6.15	4111383
2009-04-23	6.06	6.64	5.99	6.46	3622818
2009-04-24	6.55	7.05	6.41	6.92	4964316
2009-04-27	6.32	6.46	5.43	5.68	4369806
2009-04-28	5.56	5.93	5.48	5.79	3300494
2009-04-29	5.92	6.35	5.89	6.24	2987969
2009-04-30	6.36	6.71	6.21	6.49	4248139
2009-05-01	6.53	6.66	6.13	6.26	1966970
2009-05-04	6.29	7.07	6.19	7.02	3258607
2009-05-05	7.20	7.23	6.60	6.63	2482756
2009-05-06	6.77	7.22	6.41	7.19	2121292
2009-05-07	7.20	7.36	6.39	6.53	2680424
2009-05-08	6.73	7.30	6.71	7.25	3958823
2009-05-11	7.01	7.01	6.57	6.59	1952802
2009-05-12	6.50	6.73	6.02	6.39	1324982
2009-05-13	6.22	6.22	5.75	5.81	1935454
2009-05-14	5.84	6.16	5.53	6.01	1894168
2009-05-15	5.89	6.09	5.63	5.73	1732363
2009-05-18	5.85	6.30	5.78	6.19	2455241
2009-05-19	6.14	6.64	6.00	6.41	1790128
2009-05-20	6.53	6.81	6.30	6.34	1229095
2009-05-21	6.17	6.35	5.97	6.17	1218430
2009-05-22	6.27	6.30	5.88	5.90	1156151
2009-05-26	5.82	6.52	5.74	6.46	2019590
2009-05-27	6.40	6.61	6.30	6.48	2603816
2009-05-28	6.60	6.62	6.22	6.46	1750995
2009-05-29	6.52	6.56	6.28	6.50	2276795
2009-06-01	6.74	7.20	6.57	7.08	2712892
2009-06-02	7.04	7.22	6.97	7.12	1691744
2009-06-03	7.03	7.13	6.89	7.06	904555
2009-06-04	7.15	7.65	7.05	7.47	2188324
2009-06-05	7.60	7.90	7.51	7.62	1528894
2009-06-08	7.61	7.88	7.37	7.75	1520448
2009-06-09	7.82	7.93	7.40	7.44	1434424
2009-06-10	7.52	7.62	7.12	7.21	2329001
2009-06-11	7.20	7.37	6.86	6.88	1372780
2009-06-12	6.81	7.25	6.71	7.24	1381127
2009-06-15	7.04	7.12	6.62	6.77	1558669
2009-06-16	6.72	6.93	6.37	6.51	782608
2009-06-17	6.54	6.83	6.34	6.50	980958
2009-06-18	6.57	6.63	6.22	6.32	1465455
2009-06-19	6.50	6.68	6.36	6.51	1583383
2009-06-22	6.42	6.55	5.91	5.97	1461162
2009-06-23	6.11	6.11	5.65	5.70	1498255
2009-06-24	5.81	6.12	5.78	5.93	897522
2009-06-25	5.93	5.96	5.76	5.93	1323374
2009-06-26	5.88	6.35	5.81	6.23	2628384
2009-06-29	6.28	6.34	6.11	6.18	962299
2009-06-30	6.20	6.42	6.17	6.26	714365
2009-07-01	6.35	6.62	6.29	6.44	1208486
2009-07-02	6.26	6.29	5.85	5.97	1736485
2009-07-06	5.93	5.99	5.61	5.87	2354258
2009-07-07	5.89	6.00	5.52	5.56	1529739
2009-07-08	5.54	5.67	5.11	5.28	3159178
2009-07-09	5.33	5.71	5.29	5.50	2390724
2009-07-10	5.45	5.50	5.17	5.42	1352162
2009-07-13	5.49	5.83	5.42	5.71	2443583
2009-07-14	5.72	5.89	5.54	5.87	1657974
2009-07-15	6.02	6.56	6.00	6.35	2129529
2009-07-16	6.27	6.34	5.98	6.19	1486067
2009-07-17	6.21	6.54	6.12	6.32	1888819
2009-07-20	6.34	6.55	6.30	6.42	1169238
2009-07-21	6.43	6.54	6.09	6.24	1114888
2009-07-22	6.22	6.45	6.19	6.34	1056670
2009-07-23	6.31	6.97	6.29	6.88	1539305
2009-07-24	6.79	7.00	6.68	6.98	604304
2009-07-27	6.98	7.14	6.83	7.13	779831
2009-07-28	7.01	7.47	6.62	6.66	1634635
2009-07-29	6.60	6.75	6.53	6.59	1063486
2009-07-30	6.78	6.95	6.67	6.84	1619151
2009-07-31	6.81	6.93	6.72	6.76	1747569
2009-08-03	6.90	7.00	6.62	6.76	1076895
2009-08-04	6.69	7.37	6.65	7.04	2773236
2009-08-05	7.11	7.26	6.74	7.21	3094180
2009-08-06	7.38	7.70	7.13	7.23	1583868
2009-08-07	7.40	7.89	7.24	7.72	2628408
2009-08-10	7.74	7.74	7.33	7.44	1015615
2009-08-11	7.34	7.45	6.98	6.99	795049
2009-08-12	7.01	7.38	6.99	7.17	2794451
2009-08-13	7.23	7.38	7.01	7.07	1511708
2009-08-14	7.03	7.15	6.76	7.09	1319271
2009-08-17	6.75	6.91	6.56	6.61	1299371
2009-08-18	6.66	6.79	6.58	6.69	1069215
2009-08-19	6.55	6.75	6.43	6.65	830699
2009-08-20	6.60	6.81	6.54	6.80	1330880
2009-08-21	6.91	7.38	6.84	7.06	1640561
2009-08-24	7.15	7.15	6.98	7.04	1157978
2009-08-25	7.15	7.19	7.02	7.06	3715917
2009-08-26	7.07	7.13	6.96	7.10	1376711
2009-08-27	7.10	7.13	6.95	7.08	1239570
2009-08-28	7.20	7.22	6.94	7.05	813420
2009-08-31	6.94	7.03	6.80	6.85	1426017
2009-09-01	6.83	6.83	6.39	6.43	1853351
2009-09-02	6.33	6.40	6.13	6.20	1352854
2009-09-03	6.23	6.35	6.11	6.35	1296684
2009-09-04	6.30	6.46	6.15	6.34	820742
2009-09-08	6.80	6.98	6.63	6.94	2015614
2009-09-09	7.00	7.17	6.96	7.07	1322159
2009-09-10	7.04	7.15	6.95	7.11	1775954
2009-09-11	7.22	7.36	7.06	7.26	1676705
2009-09-14	7.33	7.71	6.99	7.68	1405916
2009-09-15	7.63	7.89	7.37	7.80	2010891
2009-09-16	7.71	8.19	7.71	8.19	2027672
2009-09-17	8.08	8.49	7.81	8.05	1231431
2009-09-18	8.09	8.17	7.66	7.77	1331746
2009-09-21	7.61	7.70	7.40	7.51	1407250
2009-09-22	7.72	7.97	7.56	7.85	1664888
2009-09-23	7.93	8.11	7.39	7.47	2341162
2009-09-24	7.54	7.72	7.40	7.43	1906934
2009-09-25	7.41	7.98	7.27	7.77	1647045
2009-09-28	7.83	8.22	7.77	8.19	1718338
2009-09-29	8.18	8.48	8.02	8.25	2247200
2009-09-30	8.25	8.46	8.06	8.10	2369149
2009-10-01	8.12	8.34	7.85	7.85	3924902
2009-10-02	7.74	7.87	7.50	7.71	2475853
2009-10-05	7.74	8.29	7.62	8.26	1723237
2009-10-06	8.47	8.88	8.37	8.52	2230492
2009-10-07	8.45	8.63	8.19	8.34	1341502
2009-10-08	8.49	8.69	8.36	8.64	3685352
2009-10-09	8.66	9.04	8.60	8.85	1928742
2009-10-12	8.87	9.10	8.77	8.92	473767
2009-10-13	8.93	8.96	8.52	8.54	1190986
2009-10-14	8.72	8.84	8.58	8.73	2077358
2009-10-15	8.73	8.76	8.51	8.59	1782831
2009-10-16	8.49	8.58	8.10	8.50	2634236
2009-10-19	8.53	8.84	8.50	8.74	1056470
2009-10-20	8.28	8.66	8.28	8.42	1865543
2009-10-21	8.29	8.55	8.26	8.37	1812838
2009-10-22	8.35	8.44	7.96	8.39	2827173
2009-10-23	8.34	8.48	8.13	8.18	1947467
2009-10-26	8.30	8.37	8.08	8.10	1897483
2009-10-27	8.20	8.31	8.00	8.04	1821547
2009-10-28	7.99	8.12	7.49	7.49	2435411
2009-10-29	7.54	8.11	7.53	8.08	1543199
2009-10-30	7.93	7.93	7.43	7.61	2952262
2009-11-02	7.62	7.72	7.21	7.63	1559055
2009-11-03	7.43	7.90	7.39	7.90	1906977
2009-11-04	7.88	8.14	7.88	7.95	2141574
2009-11-05	8.07	8.21	7.88	8.21	995184
2009-11-06	8.05	8.20	7.90	8.02	806045
2009-11-09	8.18	8.56	8.09	8.55	1162540
2009-11-10	8.38	8.56	8.35	8.48	826556
2009-11-11	8.60	8.96	8.60	8.80	3464993
2009-11-12	8.70	8.83	8.53	8.53	844137
2009-11-13	8.56	8.66	8.43	8.64	939887
2009-11-16	8.75	8.87	8.68	8.81	1262353
2009-11-17	8.78	8.83	8.56	8.61	1088203
2009-11-18	8.63	8.73	8.46	8.71	715832
2009-11-19	8.60	8.60	8.16	8.35	1029879
2009-11-20	8.28	8.41	8.26	8.30	1075311
2009-11-23	8.45	8.65	8.37	8.43	1444545
2009-11-24	8.78	8.83	8.43	8.43	1612534
2009-11-25	8.53	8.53	8.37	8.42	987233
2009-11-27	8.00	8.20	8.00	8.00	711347
2009-11-30	8.00	8.08	7.71	8.04	2898448
2009-12-01	8.22	8.23	8.05	8.15	1601773
2009-12-02	8.14	8.32	8.13	8.21	1565221
2009-12-03	8.24	8.41	7.83	7.89	1596045
2009-12-04	8.17	8.42	8.10	8.40	2560424
2009-12-07	8.40	8.49	8.27	8.36	1148604
2009-12-08	8.17	8.41	8.12	8.30	1024883
2009-12-09	8.30	8.38	8.14	8.22	782835
2009-12-10	8.27	8.44	7.90	7.97	1001821
2009-12-11	8.10	8.10	7.94	8.02	2170186
2009-12-14	8.10	8.17	8.02	8.16	1152453
2009-12-15	8.14	8.14	7.86	7.95	1668054
2009-12-16	8.08	8.19	8.00	8.16	1529623
2009-12-17	8.03	8.32	8.03	8.30	943275
2009-12-18	8.36	8.51	8.09	8.51	3446880
2009-12-21	8.57	8.88	8.50	8.71	798817
2009-12-22	8.73	8.83	8.64	8.68	732135
2009-12-23	8.66	8.77	8.57	8.64	724090
2009-12-24	8.73	8.81	8.52	8.56	443800
2009-12-28	8.66	8.89	8.64	8.71	821800
2009-12-29	8.63	8.84	8.47	8.54	1616251
2009-12-30	8.50	8.74	8.45	8.60	1008838
2009-12-31	8.57	8.61	8.43	8.47	1184234
2010-01-04	8.60	8.75	8.48	8.66	1830612
2010-01-05	8.55	9.27	8.54	9.06	3263574
2010-01-06	9.09	9.13	8.86	9.04	1982816
2010-01-07	8.98	9.26	8.71	9.21	2217775
2010-01-08	9.03	9.22	8.92	8.97	1910575
2010-01-11	8.98	9.32	8.98	9.30	1925369
2010-01-12	9.19	9.23	9.06	9.15	1853576
2010-01-13	9.23	9.49	9.12	9.45	1305152
2010-01-14	9.35	9.70	9.19	9.56	1740480
2010-01-15	9.56	9.65	9.40	9.57	2188695
2010-01-19	9.53	9.80	9.36	9.78	1724424
2010-01-20	9.67	9.79	9.44	9.76	1755834
2010-01-21	9.80	9.88	9.22	9.27	1836114
2010-01-22	9.23	9.23	8.74	8.82	1677141
2010-01-25	8.98	8.98	8.51	8.80	1756233
2010-01-26	8.68	8.81	8.41	8.50	1464561
2010-01-27	8.45	8.50	8.07	8.34	2399885
2010-01-28	8.42	8.59	8.28	8.38	1673332
2010-01-29	8.31	8.67	8.10	8.14	2158611
2010-02-01	8.22	8.37	8.15	8.24	1642902
2010-02-02	8.24	8.60	8.05	8.57	1907324
2010-02-03	8.48	8.59	8.31	8.38	1236890
2010-02-04	8.34	8.41	8.00	8.03	1871282
2010-02-05	8.05	8.07	7.61	7.97	2358192
2010-02-08	7.96	7.97	7.75	7.90	1660279
2010-02-09	8.01	8.20	7.80	7.90	2442732
2010-02-10	7.84	8.00	7.72	7.97	1430772
2010-02-11	7.95	8.35	7.95	8.34	2111050
2010-02-12	8.19	8.54	8.13	8.51	1554186
2010-02-16	8.63	8.90	8.60	8.88	1287898
2010-02-17	8.90	9.05	8.80	8.88	730058
2010-02-18	8.84	8.97	8.80	8.95	640013
2010-02-19	8.93	9.03	8.83	8.93	675100
2010-02-22	8.98	9.03	8.85	8.97	828487
2010-02-23	8.93	9.03	8.85	8.93	913951
2010-02-24	8.96	9.12	8.87	9.10	812723
2010-02-25	8.91	9.02	8.79	8.98	1239422
2010-02-26	8.97	9.11	8.78	8.94	3122604
2010-03-01	8.59	8.80	8.33	8.40	1635611
2010-03-02	8.40	8.51	8.27	8.33	1523403
2010-03-03	8.33	8.44	8.14	8.41	1260468
2010-03-04	8.43	8.51	8.35	8.50	909309
2010-03-05	8.59	8.77	8.49	8.73	1801147
2010-03-08	8.77	8.86	8.75	8.80	660647
2010-03-09	8.73	8.83	8.64	8.75	1348424
2010-03-10	8.73	8.85	8.67	8.83	931369
2010-03-11	8.75	8.90	8.68	8.89	1466864
2010-03-12	8.96	9.09	8.85	9.07	1665858
2010-03-15	9.07	9.14	8.84	9.02	943526
2010-03-16	9.05	9.27	9.00	9.24	1488597
2010-03-17	9.28	9.46	9.24	9.40	1314883
2010-03-18	9.43	9.46	9.28	9.37	899656
2010-03-19	9.39	9.50	9.25	9.34	1084539
2010-03-22	9.24	9.41	9.21	9.38	1391506
2010-03-23	9.37	9.51	9.34	9.45	1316497
2010-03-24	9.41	9.76	9.37	9.70	1415680
2010-03-25	9.83	10.20	9.79	9.81	1455048
2010-03-26	9.85	10.22	9.65	9.82	1727408
2010-03-29	9.88	10.11	9.88	10.08	868160
2010-03-30	10.11	10.24	9.91	10.08	1152150
2010-03-31	9.98	10.27	9.97	10.11	1989757
2010-04-01	10.17	10.23	9.94	10.08	1476609
2010-04-05	10.17	10.42	10.15	10.39	919478
2010-04-06	10.29	10.63	10.27	10.50	1863367
2010-04-07	10.45	10.62	10.17	10.24	1502883
2010-04-08	10.21	10.35	10.09	10.18	896806
2010-04-09	10.21	10.26	10.06	10.14	1136984
2010-04-12	10.19	10.23	10.05	10.10	1757547
2010-04-13	10.08	10.69	10.08	10.61	2339385
2010-04-14	10.74	10.99	10.69	10.96	1476040
2010-04-15	10.91	10.98	10.87	10.87	1973406
2010-04-16	10.85	10.96	10.29	10.33	1904061
2010-04-19	10.28	10.52	10.10	10.34	1388086
2010-04-20	10.39	10.54	10.27	10.53	2368649
2010-04-21	10.52	11.03	10.50	11.01	2711498
2010-04-22	10.92	11.53	10.78	11.47	1737816
2010-04-23	11.52	11.72	11.40	11.41	1294764
2010-04-26	11.36	11.61	11.30	11.49	2110044
2010-04-27	11.39	11.62	11.00	11.01	2454424
2010-04-28	11.13	11.28	11.00	11.17	1242932
2010-04-29	11.29	11.70	11.24	11.64	1261529
2010-04-30	11.61	11.77	10.99	10.99	1691238
2010-05-03	11.07	11.47	11.05	11.42	1555204
2010-05-04	11.16	11.16	10.64	10.85	2731626
2010-05-05	10.57	10.77	10.21	10.44	1551560
2010-05-06	10.30	10.47	9.11	10.04	2632975
2010-05-07	10.08	10.19	9.44	9.80	2630548
2010-05-10	10.37	10.61	10.29	10.61	1690759
2010-05-11	10.39	10.70	10.28	10.45	1422640
2010-05-12	10.53	10.83	10.42	10.79	1572517
2010-05-13	10.81	10.89	10.64	10.77	1533710
2010-05-14	10.64	10.64	10.18	10.34	1596613
2010-05-17	10.40	10.57	9.89	10.32	1145950
2010-05-18	10.55	10.61	9.85	9.86	1042392
2010-05-19	9.82	10.10	9.48	9.68	1282032
2010-05-20	9.30	9.41	8.90	8.96	2112513
2010-05-21	8.76	9.62	8.64	9.61	2679420
2010-05-24	9.56	9.64	9.23	9.24	1278434
2010-05-25	8.20	8.49	8.00	8.49	15607896
2010-05-26	8.47	8.75	8.45	8.65	6245263
2010-05-27	8.74	9.20	8.65	9.16	3997869
2010-05-28	9.09	9.34	8.99	9.14	3514250
2010-06-01	9.01	9.08	8.76	8.76	2704446
2010-06-02	8.87	9.14	8.63	9.10	2978574
2010-06-03	9.17	9.18	8.75	8.94	2723966
2010-06-04	8.68	8.78	8.27	8.35	2745045
2010-06-07	8.35	8.71	8.24	8.33	2726771
2010-06-08	8.35	8.59	8.00	8.57	2215101
2010-06-09	8.67	9.09	8.63	8.85	2903725
2010-06-10	9.00	9.14	8.79	9.11	2190177
2010-06-11	8.94	9.08	8.76	8.97	1592678
2010-06-14	9.09	9.23	8.95	9.08	3165440
2010-06-15	9.14	9.34	9.03	9.29	1869994
2010-06-16	9.22	9.22	8.97	9.10	1410071
2010-06-17	9.10	9.20	8.92	9.07	1271002
2010-06-18	9.13	9.14	8.82	8.97	2946037
2010-06-21	9.46	9.46	9.03	9.08	2439308
2010-06-22	9.16	9.30	8.99	9.00	2705834
2010-06-23	8.97	9.25	8.93	9.13	2983570
2010-06-24	9.01	9.15	8.72	8.96	3258594
2010-06-25	9.01	9.34	8.92	9.14	5979509
2010-06-28	9.06	9.25	9.02	9.04	2616371
2010-06-29	8.84	8.91	8.51	8.57	3100300
2010-06-30	8.56	8.69	8.21	8.22	2747667
2010-07-01	8.33	8.42	7.88	8.19	3105009
2010-07-02	8.26	8.40	8.09	8.28	2928300
2010-07-06	8.36	8.55	7.76	7.81	3691470
2010-07-07	7.84	8.25	7.84	8.22	2688503
2010-07-08	8.31	8.45	8.15	8.41	3328291
2010-07-09	8.41	8.79	8.25	8.79	1203277
2010-07-12	8.77	8.83	8.54	8.72	1113923
2010-07-13	8.87	9.39	8.85	9.23	3202045
2010-07-14	9.15	9.34	8.94	8.99	2764098
2010-07-15	9.03	9.03	8.63	8.94	3074708
2010-07-16	8.85	8.90	8.70	8.74	3637281
2010-07-19	8.76	8.81	8.42	8.76	1934043
2010-07-20	8.59	8.85	8.45	8.77	2182207
2010-07-21	8.87	8.87	8.40	8.43	2500471
2010-07-22	8.57	8.77	8.57	8.73	2616778
2010-07-23	8.65	8.99	8.49	8.98	2123250
2010-07-26	9.05	9.61	8.97	9.58	3403153
2010-07-27	9.71	9.83	9.42	9.56	1841474
2010-07-28	9.49	9.64	9.23	9.31	1436834
2010-07-29	9.38	9.40	9.04	9.27	1626283
2010-07-30	9.09	9.33	8.67	9.28	3107096
2010-08-02	9.47	9.73	9.24	9.72	2313395
2010-08-03	9.63	9.97	9.44	9.79	2137445
2010-08-04	9.84	10.08	9.77	10.01	1334046
2010-08-05	9.90	10.05	9.72	9.73	1459415
2010-08-06	9.55	9.87	9.41	9.84	1786591
2010-08-09	9.97	10.15	9.84	10.03	1813145
2010-08-10	9.86	9.86	9.35	9.53	2174215
2010-08-11	9.29	9.31	9.10	9.25	2563866
2010-08-12	9.06	9.22	9.04	9.08	2024074
2010-08-13	9.01	9.08	8.80	8.82	1670506
2010-08-16	8.75	9.08	8.67	8.94	1194426
2010-08-17	9.05	9.24	8.91	9.18	2163374
2010-08-18	9.17	9.31	9.08	9.24	1248193
2010-08-19	9.18	9.18	8.81	8.81	2549851
2010-08-20	8.75	8.89	8.63	8.71	2151357
2010-08-23	8.82	8.95	8.76	8.80	1908885
2010-08-24	8.64	8.77	8.52	8.60	1976356
2010-08-25	8.54	8.92	8.54	8.89	1540165
2010-08-26	8.92	9.09	8.77	8.79	1707426
2010-08-27	8.95	9.10	8.67	9.08	2105497
2010-08-30	9.04	9.17	8.92	8.93	1679586
2010-08-31	8.90	9.00	8.68	8.76	1703793
2010-09-01	8.96	9.05	8.88	8.93	2477629
2010-09-02	9.03	9.15	8.91	9.14	1154217
2010-09-03	9.28	9.46	9.28	9.45	1327983
2010-09-07	9.37	9.48	9.32	9.40	1293450
2010-09-08	9.41	9.49	9.34	9.39	2403350
2010-09-09	9.50	9.56	9.17	9.35	1480612
2010-09-10	9.37	9.43	9.24	9.26	1067825
2010-09-13	9.37	9.76	9.32	9.76	1496580
2010-09-14	9.70	9.88	9.63	9.84	1000552
2010-09-15	9.80	9.92	9.71	9.84	1663702
2010-09-16	9.79	9.86	9.64	9.70	2159695
2010-09-17	9.84	9.85	9.61	9.71	1924742
2010-09-20	9.73	10.23	9.69	10.18	1398815
2010-09-21	10.15	10.22	9.95	9.95	1262788
2010-09-22	9.90	10.02	9.74	9.78	996960
2010-09-23	9.65	9.71	9.24	9.29	1532664
2010-09-24	9.46	9.81	9.42	9.81	2007942
2010-09-27	9.78	9.83	9.64	9.73	834694
2010-09-28	9.79	9.79	9.52	9.76	1365512
2010-09-29	9.69	9.73	9.57	9.59	1137484
2010-09-30	9.66	9.76	9.35	9.49	1720449
2010-10-01	9.56	9.56	9.24	9.54	1745632
2010-10-04	9.53	9.77	9.38	9.76	1549143
2010-10-05	9.89	10.15	9.82	10.15	2202321
2010-10-06	10.10	10.30	10.03	10.28	1847290
2010-10-07	10.37	10.43	10.10	10.14	1092627
2010-10-08	10.17	10.28	10.06	10.25	1597463
2010-10-11	10.27	10.35	10.18	10.32	659961
2010-10-12	10.25	10.43	10.12	10.39	855404
2010-10-13	10.44	10.98	10.36	10.75	2408110
2010-10-14	10.70	10.88	10.64	10.88	1022955
2010-10-15	10.99	10.99	10.61	10.72	1925210
2010-10-18	10.73	11.00	10.64	10.96	1119112
2010-10-19	10.72	10.99	10.49	10.69	1641067
2010-10-20	10.79	11.06	10.74	10.92	1999732
2010-10-21	11.01	11.02	10.35	10.50	1389605
2010-10-22	10.52	10.67	10.43	10.55	688970
2010-10-25	10.67	10.74	10.58	10.62	726259
2010-10-26	10.45	10.66	10.30	10.61	1364155
2010-10-27	10.50	10.69	10.48	10.66	1103727
2010-10-28	10.81	10.88	10.45	10.61	874308
2010-10-29	10.55	10.72	10.48	10.58	1015943
2010-11-01	10.67	10.85	10.47	10.57	751403
2010-11-02	10.76	10.82	10.38	10.50	1723099
2010-11-03	10.52	10.56	10.23	10.32	990465
2010-11-04	10.54	11.01	10.51	10.97	1982954
2010-11-05	11.00	11.10	10.91	11.05	941292
2010-11-08	11.02	11.04	10.79	10.85	558329
2010-11-09	10.90	10.90	10.11	10.21	1955034
2010-11-10	10.28	10.40	10.14	10.39	1075516
2010-11-11	10.27	10.49	10.24	10.40	798363
2010-11-12	10.26	10.49	10.23	10.26	1422333
2010-11-15	10.32	10.38	10.02	10.06	1206911
2010-11-16	9.93	9.98	9.41	9.72	1840434
2010-11-17	9.72	9.93	9.62	9.72	927193
2010-11-18	9.89	10.01	9.75	9.86	920566
2010-11-19	9.87	10.04	9.78	10.04	1156669
2010-11-22	9.98	10.11	9.89	10.03	645269
2010-11-23	9.89	10.01	9.83	9.96	671412
2010-11-24	10.05	10.41	10.05	10.41	735264
2010-11-26	10.28	10.49	10.28	10.42	297008
2010-11-29	10.31	10.45	10.18	10.32	958073
2010-11-30	10.16	10.53	10.15	10.53	1262787
2010-12-01	10.75	10.98	10.64	10.94	1945899
2010-12-02	10.95	10.99	10.75	10.83	850135
2010-12-03	10.75	11.02	10.61	10.97	792340
2010-12-06	10.92	11.02	10.78	11.01	467389
2010-12-07	11.14	11.33	11.07	11.14	888865
2010-12-08	11.16	11.26	10.94	11.12	984729
2010-12-09	11.22	11.28	11.02	11.03	725389
2010-12-10	11.04	11.17	10.98	11.00	852425
2010-12-13	11.04	11.31	10.97	11.17	523443
2010-12-14	11.20	11.34	10.84	10.86	843984
2010-12-15	10.88	11.11	10.84	10.85	1545560
2010-12-16	10.91	11.16	10.84	11.07	684796
2010-12-17	11.09	11.41	11.00	11.29	2217144
2010-12-20	11.30	11.53	11.21	11.47	759539
2010-12-21	11.49	11.70	11.48	11.55	709728
2010-12-22	11.54	11.66	11.49	11.62	627373
2010-12-23	11.64	11.71	11.49	11.57	574498
2010-12-27	11.51	11.97	11.51	11.96	512892
2010-12-28	11.93	12.08	11.91	11.98	534559
2010-12-29	12.04	12.07	11.96	12.07	485760
2010-12-30	12.03	12.12	11.97	12.08	492057
2010-12-31	12.04	12.12	11.97	12.00	449008
2011-01-03	12.10	12.36	12.07	12.34	1404216
2011-01-04	12.40	12.43	11.81	11.84	1562107
2011-01-05	11.81	12.22	11.72	12.22	1255029
2011-01-06	12.20	12.21	11.81	11.87	1019601
2011-01-07	11.94	12.01	11.80	11.95	1445011
2011-01-10	11.91	12.06	11.77	11.98	1396307
2011-01-11	12.05	12.11	11.92	12.08	970377
2011-01-12	12.23	12.34	12.07	12.34	910725
2011-01-13	12.36	12.43	12.25	12.38	843334
2011-01-14	12.37	12.50	12.28	12.40	843514
2011-01-18	12.39	12.58	12.34	12.54	457228
2011-01-19	12.06	12.31	12.00	12.13	9399498
2011-01-20	12.09	12.26	12.02	12.06	1483036
2011-01-21	12.11	12.14	11.97	12.07	1035034
2011-01-24	12.08	12.21	12.00	12.14	819366
2011-01-25	12.11	12.19	11.85	12.05	1951475
2011-01-26	12.14	12.20	12.00	12.13	1431725
2011-01-27	12.21	12.48	12.07	12.35	1162671
2011-01-28	12.36	12.48	11.87	11.91	1404278
2011-01-31	12.00	12.17	11.90	12.13	1937921
2011-02-01	12.20	12.63	12.06	12.56	1298085
2011-02-02	12.50	12.52	12.22	12.28	623397
2011-02-03	12.26	12.36	12.14	12.26	854929
2011-02-04	12.26	12.28	12.02	12.18	879888
2011-02-07	12.24	12.60	12.18	12.43	848792
2011-02-08	12.45	12.45	12.26	12.38	954435
2011-02-09	12.34	12.46	12.17	12.29	864411
2011-02-10	12.19	12.38	12.05	12.23	1089709
2011-02-11	12.22	12.35	12.06	12.33	1643555
2011-02-14	12.35	12.47	12.27	12.33	623158
2011-02-15	12.28	12.32	12.14	12.15	916858
2011-02-16	12.20	12.30	12.04	12.17	616270
2011-02-17	12.12	12.28	12.11	12.14	612433
2011-02-18	12.20	12.25	12.09	12.16	1204500
2011-02-22	12.00	12.15	11.66	11.67	1208263
2011-02-23	11.67	11.73	11.39	11.50	1164855
2011-02-24	11.51	11.57	11.25	11.44	2257323
2011-02-25	11.52	11.87	11.47	11.77	1267109
2011-02-28	11.89	11.99	11.72	11.76	1438015
2011-03-01	11.95	11.95	11.30	11.52	2245507
2011-03-02	11.48	11.84	11.40	11.75	2077816
2011-03-03	11.88	11.95	11.76	11.84	1848015
2011-03-04	11.85	11.86	11.50	11.60	1162143
2011-03-07	11.62	11.71	11.15	11.21	1103734
2011-03-08	11.25	11.50	11.19	11.35	1481236
2011-03-09	11.34	11.39	11.21	11.25	1714007
2011-03-10	11.11	11.18	10.90	11.08	2856160
2011-03-11	11.00	11.19	10.96	11.08	1040160
2011-03-14	10.96	11.05	10.80	10.92	923478
2011-03-15	10.60	10.77	10.50	10.58	1508509
2011-03-16	10.58	10.61	10.37	10.45	2436812
2011-03-17	10.69	10.77	10.53	10.68	1331280
2011-03-18	10.77	11.11	10.73	11.10	2438158
2011-03-21	11.28	11.30	11.10	11.16	1417914
2011-03-22	11.20	11.29	11.03	11.10	963489
2011-03-23	11.04	11.16	10.77	10.97	1242083
2011-03-24	11.03	11.18	10.83	11.15	1101897
2011-03-25	11.21	11.45	11.14	11.34	754929
2011-03-28	11.42	11.42	10.71	10.81	1636287
2011-03-29	10.82	11.07	10.70	10.96	657467
2011-03-30	11.02	11.16	10.94	11.14	685393
2011-03-31	11.11	11.20	11.04	11.17	1218268
2011-04-01	11.24	11.25	11.05	11.20	1507662
2011-04-04	11.21	11.27	10.94	10.99	1336670
2011-04-05	10.98	11.20	10.94	11.17	1038788
2011-04-06	11.22	11.22	11.06	11.11	940829
2011-04-07	11.11	11.14	10.91	11.02	1600494
2011-04-08	11.10	11.13	10.75	10.82	884305
2011-04-11	10.80	10.92	10.70	10.77	816049
2011-04-12	10.67	10.74	10.36	10.41	3096428
2011-04-13	10.47	10.53	10.38	10.48	1150385
2011-04-14	10.41	10.70	10.39	10.66	1298563
2011-04-15	10.65	10.87	10.64	10.84	912767
2011-04-18	10.63	10.76	10.54	10.68	1302999
2011-04-19	10.73	10.91	10.70	10.89	1096810
2011-04-20	11.08	11.20	10.97	11.20	1838250
2011-04-21	11.31	11.61	11.20	11.59	1257610
2011-04-25	11.55	11.91	11.53	11.78	1930984
2011-04-26	11.84	11.94	11.71	11.84	2003766
2011-04-27	11.82	12.02	11.80	11.96	1248519
2011-04-28	11.93	12.16	11.90	12.11	1785178
2011-04-29	12.11	12.14	11.87	12.04	1342271
2011-05-02	12.13	12.15	11.76	11.85	1704915
2011-05-03	11.84	11.93	10.93	11.30	2840977
2011-05-04	11.27	11.33	10.80	10.98	2279080
2011-05-05	10.86	11.04	10.70	11.00	3102585
2011-05-06	11.16	11.17	10.78	10.95	2068045
2011-05-09	10.88	11.05	10.85	11.00	1499821
2011-05-10	11.08	11.29	11.04	11.29	1592967
2011-05-11	11.24	11.28	11.06	11.15	1207325
2011-05-12	11.05	11.16	10.97	11.08	1157943
2011-05-13	11.10	11.13	10.82	10.93	905365
2011-05-16	10.85	10.99	10.74	10.78	908426
2011-05-17	10.73	10.89	10.70	10.82	2000630
2011-05-18	10.88	10.93	10.75	10.91	1209973
2011-05-19	10.98	11.02	10.85	10.96	856440
2011-05-20	10.89	10.98	10.74	10.81	1159264
2011-05-23	10.62	10.85	10.56	10.67	1205592
2011-05-24	10.68	10.86	10.65	10.76	1089226
2011-05-25	10.72	10.94	10.60	10.90	1205321
2011-05-26	10.87	11.26	10.86	11.21	1338313
2011-05-27	11.25	11.40	11.19	11.37	718181
2011-05-31	11.52	11.60	11.33	11.50	1991355
2011-06-01	11.45	11.53	11.00	11.03	1654024
2011-06-02	11.03	11.19	10.94	10.99	772670
2011-06-03	10.76	11.14	10.73	11.06	1001486
2011-06-06	11.07	11.15	10.72	10.74	748181
2011-06-07	10.81	10.92	10.76	10.76	661427
2011-06-08	10.70	10.89	10.67	10.70	2057180
2011-06-09	10.76	10.76	10.32	10.49	1357435
2011-06-10	10.42	10.43	9.93	10.01	2207535
2011-06-13	10.04	10.14	9.76	9.92	961451
2011-06-14	10.04	10.27	10.00	10.13	984940
2011-06-15	9.97	10.03	9.66	9.75	1071051
2011-06-16	9.79	9.95	9.61	9.76	1714718
2011-06-17	9.89	10.17	9.79	10.01	2211012
2011-06-20	9.93	10.15	9.85	10.06	1463700
2011-06-21	10.13	10.29	10.04	10.22	1106446
2011-06-22	10.15	10.26	10.02	10.05	1459989
2011-06-23	9.87	10.09	9.76	9.95	1074601
2011-06-24	9.96	10.06	9.86	9.99	1147491
2011-06-27	9.94	10.11	9.89	10.07	1043292
2011-06-28	10.09	10.46	10.02	10.40	1106507
2011-06-29	10.46	10.64	10.40	10.61	1162225
2011-06-30	10.64	10.81	10.59	10.73	1530743
2011-07-01	10.74	11.07	10.69	11.04	1435699
2011-07-05	11.06	11.23	10.95	11.19	1797809
2011-07-06	11.15	11.17	10.94	11.14	1436614
2011-07-07	11.29	11.50	11.20	11.34	853589
2011-07-08	11.13	11.28	11.09	11.14	1803752
2011-07-11	10.99	11.05	10.82	10.84	910079
2011-07-12	10.80	11.04	10.77	10.81	1100885
2011-07-13	10.88	11.02	10.74	10.74	1099456
2011-07-14	10.79	10.82	10.26	10.33	2239157
2011-07-15	10.43	10.57	10.29	10.52	1734571
2011-07-18	10.41	10.49	10.19	10.26	1992777
2011-07-19	10.37	10.43	10.29	10.43	1532608
2011-07-20	10.43	10.62	10.33	10.54	1159356
2011-07-21	10.62	10.72	10.49	10.58	1217271
2011-07-22	10.58	10.59	10.40	10.50	801238
2011-07-25	10.30	10.39	9.98	10.23	1387537
2011-07-26	9.34	10.49	9.34	10.42	3100344
2011-07-27	10.37	10.40	10.04	10.06	1992304
2011-07-28	10.09	10.26	9.95	10.17	1383662
2011-07-29	10.03	10.23	9.92	10.22	1225670
2011-08-01	10.37	10.39	9.93	10.06	1479185
2011-08-02	9.98	10.12	9.67	9.71	1779301
2011-08-03	9.73	9.73	9.25	9.67	1759438
2011-08-04	9.51	9.56	8.89	8.90	2095980
2011-08-05	9.05	9.07	8.35	8.61	3106883
2011-08-08	8.17	8.43	7.47	7.54	3619039
2011-08-09	7.74	8.03	7.18	8.02	4379003
2011-08-10	7.78	8.07	7.49	7.61	5727585
2011-08-11	7.67	8.25	7.55	8.06	3129183
2011-08-12	8.12	8.24	7.92	8.00	2120801
2011-08-15	8.09	8.41	8.08	8.40	2171200
2011-08-16	8.27	8.38	8.13	8.18	2071469
2011-08-17	8.26	8.30	8.07	8.26	1730906
2011-08-18	7.94	8.00	7.46	7.55	2457041
2011-08-19	7.33	7.59	7.20	7.21	2507336
2011-08-22	7.41	7.42	7.00	7.14	3218485
2011-08-23	7.18	7.34	7.09	7.30	2982143
2011-08-24	7.27	7.52	7.23	7.48	3068071
2011-08-25	7.56	7.64	7.23	7.29	3029277
2011-08-26	7.16	7.35	7.01	7.22	2655015
2011-08-29	7.33	7.69	7.29	7.69	1103390
2011-08-30	7.64	7.81	7.48	7.77	1521344
2011-08-31	7.82	7.99	7.70	7.74	2450486
2011-09-01	7.67	7.85	7.52	7.61	2241123
2011-09-02	7.33	7.43	7.15	7.15	1622000
2011-09-06	7.00	7.26	6.97	7.19	2694333
2011-09-07	7.23	7.58	7.15	7.58	1587805
2011-09-08	7.55	7.65	7.31	7.38	1640844
2011-09-09	7.27	7.31	6.94	7.05	1779255
2011-09-12	6.89	7.18	6.86	7.16	1497082
2011-09-13	7.18	7.33	7.08	7.26	1385999
2011-09-14	7.34	7.59	7.16	7.49	1510974
2011-09-15	7.55	7.70	7.41	7.66	1061547
2011-09-16	7.72	7.94	7.55	7.93	2015380
2011-09-19	7.73	7.81	7.41	7.56	1332230
2011-09-20	7.56	7.64	7.42	7.43	1393964
2011-09-21	7.45	7.49	6.90	6.92	1414845
2011-09-22	6.58	6.99	6.54	6.87	2395877
2011-09-23	6.40	6.93	6.40	6.87	2622810
2011-09-26	6.97	7.15	6.81	7.13	1262452
2011-09-27	7.33	7.59	7.17	7.24	2150884
2011-09-28	7.27	7.34	6.97	6.99	1628565
2011-09-29	7.21	7.25	6.93	7.22	2101608
2011-09-30	7.14	7.25	6.98	6.99	1347929
2011-10-03	6.96	7.18	6.51	6.52	2734350
2011-10-04	6.42	7.02	6.30	7.00	2879974
2011-10-05	7.02	7.10	6.61	7.01	1372355
2011-10-06	6.98	7.31	6.92	7.30	1531693
2011-10-07	7.34	7.44	6.97	7.01	1885008
2011-10-10	7.18	7.47	7.14	7.47	1809916
2011-10-11	7.42	7.56	7.33	7.47	1147644
2011-10-12	7.54	8.04	7.32	7.84	2089682
2011-10-13	7.74	7.83	7.49	7.67	1644399
2011-10-14	7.79	8.05	7.79	8.01	1347921
2011-10-17	7.91	7.93	7.58	7.62	1699065
2011-10-18	7.66	8.19	7.55	8.10	2025415
2011-10-19	8.67	8.67	8.01	8.09	2115227
2011-10-20	7.89	8.03	7.59	7.90	1947852
2011-10-21	8.07	8.25	7.94	8.24	1245605
2011-10-24	8.23	8.56	8.12	8.56	1063467
2011-10-25	8.45	8.47	8.16	8.18	1499499
2011-10-26	8.35	8.51	8.12	8.46	1518789
2011-10-27	8.87	9.63	8.87	9.27	3578004
2011-10-28	9.43	9.50	9.28	9.39	1684126
2011-10-31	9.18	9.31	9.03	9.05	1237867
2011-11-01	8.66	8.94	8.52	8.61	3309533
2011-11-02	8.81	9.06	8.67	8.94	1448535
2011-11-03	9.12	9.33	8.76	9.27	1056636
2011-11-04	9.12	9.22	8.92	9.16	813145
2011-11-07	9.14	9.32	8.90	9.15	670771
2011-11-08	9.19	9.28	8.85	9.22	1089931
2011-11-09	8.88	8.96	8.57	8.58	1474421
2011-11-10	8.79	8.79	8.47	8.52	1339157
2011-11-11	8.67	9.08	8.61	8.99	1236915
2011-11-14	8.91	9.02	8.57	8.66	1037304
2011-11-15	8.58	8.96	8.56	8.90	764326
2011-11-16	8.75	9.06	8.70	8.77	979857
2011-11-17	8.74	8.88	8.59	8.64	1147742
2011-11-18	8.66	8.80	8.59	8.74	796931
2011-11-21	8.50	8.53	8.26	8.31	1105340
2011-11-22	8.32	8.45	8.18	8.28	1066917
2011-11-23	8.17	8.27	7.89	7.94	1414326
2011-11-25	7.91	8.18	7.87	7.97	554494
2011-11-28	8.33	8.54	8.29	8.51	1252662
2011-11-29	8.53	8.65	8.30	8.33	1124141
2011-11-30	8.74	9.01	8.69	8.78	3458963
2011-12-01	8.76	8.92	8.56	8.83	1139709
2011-12-02	9.00	9.28	8.99	9.05	1100630
2011-12-05	9.23	9.34	9.04	9.15	1317406
2011-12-06	9.14	9.33	9.07	9.25	1444304
2011-12-07	9.18	9.47	9.06	9.39	1145910
2011-12-08	9.26	9.30	8.99	9.01	1964687
2011-12-09	9.05	9.43	9.00	9.35	1122237
2011-12-12	9.21	9.37	8.99	9.36	1409515
2011-12-13	9.48	9.58	9.07	9.17	1072081
2011-12-14	9.08	9.25	8.92	8.94	1413599
2011-12-15	9.10	9.11	8.84	9.03	941592
2011-12-16	9.14	9.30	9.07	9.22	2444801
2011-12-19	9.28	9.38	9.12	9.20	1713254
2011-12-20	9.43	9.76	9.37	9.73	1161534
2011-12-21	9.68	9.80	9.56	9.73	654840
2011-12-22	9.80	9.98	9.77	9.81	750311
2011-12-23	9.85	9.89	9.76	9.85	377726
2011-12-27	9.79	10.09	9.73	9.93	534793
2011-12-28	9.86	10.19	9.62	9.62	735791
2011-12-29	9.72	9.78	9.63	9.74	651700
2011-12-30	9.70	9.82	9.64	9.64	775453
2012-01-03	9.96	10.02	9.70	9.84	1527954
2012-01-04	9.82	9.89	9.64	9.76	1209129
2012-01-05	9.66	9.98	9.54	9.85	969893
2012-01-06	9.87	9.95	9.69	9.69	1337176
2012-01-09	9.75	9.81	9.59	9.76	1401513
2012-01-10	9.94	10.09	9.94	10.00	1374918
2012-01-11	9.91	10.19	9.91	10.13	828918
2012-01-12	10.18	10.19	9.99	10.15	571189
2012-01-13	9.98	10.13	9.90	10.01	712202
2012-01-17	10.12	10.25	10.04	10.13	646689
2012-01-18	10.09	10.33	10.08	10.28	951092
2012-01-19	10.29	10.51	10.19	10.37	1247591
2012-01-20	10.37	10.83	10.28	10.82	1131906
2012-01-23	10.84	10.89	10.43	10.73	1268132
2012-01-24	10.61	10.85	10.54	10.67	1206961
2012-01-25	10.63	10.81	10.50	10.75	2017267
2012-01-26	10.82	10.95	10.58	10.62	1318488
2012-01-27	10.57	10.66	10.49	10.60	824924
2012-01-30	10.46	10.50	10.35	10.44	962825
2012-01-31	10.50	10.61	10.39	10.54	1577539
2012-02-01	10.62	10.92	10.57	10.78	1818522
2012-02-02	10.80	10.85	10.70	10.75	1022142
2012-02-03	10.95	11.01	10.80	10.95	1633216
2012-02-06	10.88	11.00	10.84	10.98	666384
2012-02-07	10.93	10.97	10.85	10.89	970694
2012-02-08	10.94	11.01	10.81	10.92	1000427
2012-02-09	10.95	10.97	10.69	10.78	714894
2012-02-10	10.62	10.74	10.58	10.59	628352
2012-02-13	10.76	10.84	10.70	10.78	873042
2012-02-14	10.71	10.73	10.31	10.37	1261973
2012-02-15	10.39	10.44	10.22	10.29	1064110
2012-02-16	10.27	10.47	10.27	10.41	2735958
2012-02-17	10.45	10.52	10.35	10.51	1445610
2012-02-21	10.53	10.57	10.15	10.29	1123085
2012-02-22	10.29	10.41	10.04	10.05	1234279
2012-02-23	10.08	10.33	10.03	10.32	816567
2012-02-24	10.31	10.48	10.24	10.31	616659
2012-02-27	10.19	10.42	10.09	10.27	1511310
2012-02-28	10.31	10.34	10.20	10.30	1490943
2012-02-29	10.31	10.37	9.91	9.96	3341828
2012-03-01	9.79	9.95	9.75	9.85	2483307
2012-03-02	9.85	10.07	9.83	9.85	1797436
2012-03-05	9.80	9.87	9.59	9.84	1570278
2012-03-06	9.73	9.77	9.51	9.55	1421621
2012-03-07	9.62	9.68	9.48	9.67	1821012
2012-03-08	9.74	9.74	9.59	9.70	919447
2012-03-09	9.70	9.86	9.66	9.72	1217362
2012-03-12	9.75	9.81	9.60	9.64	1244010
2012-03-13	9.76	10.08	9.69	10.04	1551284
2012-03-14	10.01	10.05	9.89	9.94	1041232
2012-03-15	9.97	10.01	9.86	9.96	982727
2012-03-16	9.92	9.94	9.84	9.85	2043651
2012-03-19	9.89	10.15	9.85	10.07	1641595
2012-03-20	9.96	10.13	9.96	10.05	1822675
2012-03-21	10.00	10.09	9.85	9.98	1089156
2012-03-22	9.85	9.91	9.69	9.78	958400
2012-03-23	9.74	9.89	9.69	9.89	2804912
2012-03-26	10.04	10.26	9.96	10.25	4154039
2012-03-27	10.23	10.32	10.22	10.22	1937672
2012-03-28	10.22	10.26	10.07	10.20	1567269
2012-03-29	10.08	10.16	9.97	10.09	2949617
2012-03-30	10.19	10.32	10.10	10.29	1348876
2012-04-02	10.23	10.57	10.23	10.57	2015636
2012-04-03	10.50	10.68	10.49	10.54	1484091
2012-04-04	10.38	10.43	10.25	10.34	1010455
2012-04-05	10.25	10.38	10.25	10.31	767444
2012-04-09	10.11	10.17	10.00	10.01	1034891
2012-04-10	9.99	10.02	9.66	9.68	1559286
2012-04-11	9.79	10.05	9.76	10.02	1934618
2012-04-12	10.04	10.33	10.00	10.28	1209893
2012-04-13	10.19	10.25	10.08	10.08	753410
2012-04-16	10.16	10.34	10.11	10.19	1080359
2012-04-17	10.31	10.40	10.23	10.29	1033630
2012-04-18	10.21	10.24	10.11	10.13	656438
2012-04-19	10.18	10.55	10.17	10.46	2129907
2012-04-20	10.66	10.75	10.58	10.68	1776974
2012-04-23	10.50	10.58	10.35	10.43	1630311
2012-04-24	10.41	10.58	10.37	10.58	1430969
2012-04-25	10.71	10.79	10.53	10.61	1200622
2012-04-26	10.57	10.71	10.55	10.67	809397
2012-04-27	10.67	10.78	10.55	10.74	1346667
2012-04-30	10.75	10.75	10.56	10.63	3728761
2012-05-01	10.74	11.01	10.71	10.82	2282354
2012-05-02	10.71	10.81	10.64	10.81	1292224
2012-05-03	10.84	10.97	10.69	10.74	1533292
2012-05-04	10.71	10.73	10.54	10.59	1727030
2012-05-07	10.58	10.70	10.53	10.61	776072
2012-05-08	10.53	10.70	10.47	10.66	1289344
2012-05-09	10.50	10.68	10.42	10.63	1349125
2012-05-10	10.72	10.76	10.52	10.65	1065585
2012-05-11	10.47	10.70	10.45	10.61	871276
2012-05-14	10.45	10.60	10.31	10.31	1189175
2012-05-15	10.33	10.43	10.28	10.42	1176806
2012-05-16	10.45	10.54	10.26	10.27	999987
2012-05-17	10.29	10.31	9.78	9.78	2261600
2012-05-18	9.77	9.87	9.58	9.62	1365831
2012-05-21	9.64	9.98	9.63	9.95	1472682
2012-05-22	9.97	10.05	9.86	9.93	1559466
2012-05-23	9.82	9.93	9.60	9.88	1240460
2012-05-24	9.91	10.00	9.66	9.86	1160212
2012-05-25	9.86	9.94	9.77	9.85	696286
2012-05-29	9.98	10.21	9.94	10.20	898857
2012-05-30	10.07	10.11	9.87	9.87	914769
2012-05-31	9.86	10.03	9.76	9.94	1752605
2012-06-01	9.64	9.74	9.38	9.42	1487187
2012-06-04	9.47	9.54	9.21	9.30	1651179
2012-06-05	9.23	9.61	9.22	9.61	1398202
2012-06-06	9.73	10.10	9.66	10.07	1400146
2012-06-07	10.25	10.32	9.91	9.92	1401562
2012-06-08	9.87	10.12	9.80	10.05	816184
2012-06-11	10.22	10.24	9.77	9.77	1126159
2012-06-12	9.77	10.00	9.74	9.99	885988
2012-06-13	9.95	10.11	9.82	9.87	934030
2012-06-14	9.90	10.18	9.84	10.15	1374510
2012-06-15	10.16	10.26	10.13	10.19	2165370
2012-06-18	10.09	10.37	10.09	10.21	1613598
2012-06-19	10.25	10.53	10.24	10.30	2080725
2012-06-20	10.32	10.44	10.25	10.36	922924
2012-06-21	10.38	10.40	10.05	10.10	988276
2012-06-22	10.21	10.22	10.00	10.10	1433476
2012-06-25	9.92	9.98	9.82	9.88	697887
2012-06-26	9.88	10.07	9.76	10.01	1239028
2012-06-27	10.02	10.05	9.91	10.03	1180387
2012-06-28	9.94	10.02	9.83	10.00	1230614
2012-06-29	10.28	10.29	10.11	10.20	3236029
2012-07-02	10.27	10.37	10.15	10.36	1429617
2012-07-03	10.38	10.56	10.32	10.45	568234
2012-07-05	10.44	10.52	10.36	10.45	447534
2012-07-06	10.29	10.40	10.25	10.27	1103018
2012-07-09	10.29	10.43	10.27	10.40	1638895
2012-07-10	10.06	10.10	9.90	10.05	8365719
2012-07-11	10.05	10.08	9.89	9.95	1856258
2012-07-12	9.82	9.88	9.70	9.71	2469277
2012-07-13	9.73	9.92	9.72	9.81	1592776
2012-07-16	9.77	9.81	9.72	9.73	1737107
2012-07-17	9.84	9.95	9.75	9.95	1797930
2012-07-18	9.90	9.99	9.82	9.90	1058726
2012-07-19	9.91	9.92	9.62	9.66	2350186
2012-07-20	9.55	9.66	9.47	9.65	3053643
2012-07-23	9.45	9.52	9.33	9.42	1439558
2012-07-24	9.43	9.43	9.15	9.24	2096204
2012-07-25	9.32	10.28	9.14	9.19	1129429
2012-07-26	9.37	9.48	9.23	9.31	1894434
2012-07-27	9.34	9.57	9.31	9.50	1359812
2012-07-30	9.52	9.61	9.43	9.45	897712
2012-07-31	9.45	9.53	9.36	9.46	2789281
2012-08-01	9.55	9.64	9.37	9.37	1966318
2012-08-02	9.29	9.40	9.25	9.37	1094552
2012-08-03	9.52	9.74	9.46	9.70	1624250
2012-08-06	9.70	9.83	9.66	9.79	718568
2012-08-07	9.87	9.92	9.74	9.84	1524393
2012-08-08	9.76	9.86	9.75	9.82	1026777
2012-08-09	9.83	9.90	9.72	9.72	1435709
2012-08-10	9.70	9.79	9.66	9.68	1045855
2012-08-13	9.69	9.78	9.55	9.61	726125
2012-08-14	9.66	9.69	9.51	9.55	988301
2012-08-15	9.52	9.66	9.52	9.64	938731
2012-08-16	9.66	9.82	9.54	9.78	829788
2012-08-17	9.75	9.86	9.73	9.82	1030932
2012-08-20	9.81	9.84	9.68	9.77	1101785
2012-08-21	9.85	9.96	9.81	9.82	1070182
2012-08-22	9.77	9.82	9.68	9.77	758261
2012-08-23	9.75	9.77	9.62	9.64	726984
2012-08-24	9.59	9.70	9.56	9.62	523226
2012-08-27	9.69	9.72	9.60	9.68	486427
2012-08-28	9.68	9.75	9.62	9.67	538513
2012-08-29	9.71	9.77	9.64	9.76	541088
2012-08-30	9.67	9.73	9.57	9.65	1238572
2012-08-31	9.75	9.75	9.56	9.62	1473142
2012-09-04	9.64	9.64	9.46	9.63	1313019
2012-09-05	9.61	9.67	9.47	9.57	941687
2012-09-06	9.65	9.89	9.62	9.87	1204121
2012-09-07	9.93	10.05	9.88	10.02	1072461
2012-09-10	10.00	10.13	10.00	10.06	1211582
2012-09-11	10.05	10.18	10.01	10.17	1792106
2012-09-12	10.18	10.30	10.13	10.24	1282439
2012-09-13	10.24	10.50	10.16	10.39	1586655
2012-09-14	10.45	10.60	10.41	10.43	1562522
2012-09-17	10.38	10.51	10.31	10.35	791769
2012-09-18	10.34	10.43	10.26	10.35	1209061
2012-09-19	10.36	10.38	10.06	10.13	2829314
2012-09-20	10.09	10.09	9.89	9.97	1192722
2012-09-21	10.12	10.13	9.94	9.99	2444953
2012-09-24	9.93	10.03	9.89	9.90	1064372
2012-09-25	9.94	10.05	9.66	9.70	3297044
2012-09-26	9.71	9.79	9.65	9.66	1239535
2012-09-27	9.72	9.78	9.61	9.75	1833766
2012-09-28	9.68	9.72	9.59	9.63	1793847
2012-10-01	9.68	9.69	9.40	9.52	1332761
2012-10-02	9.55	9.63	9.49	9.63	1570035
2012-10-03	9.63	9.77	9.59	9.73	1353560
2012-10-04	9.80	9.95	9.74	9.76	2073140
2012-10-05	9.79	9.89	9.65	9.67	1602885
2012-10-08	9.59	9.74	9.58	9.61	919346
2012-10-09	9.60	9.69	9.48	9.60	1134613
2012-10-10	9.47	9.66	9.47	9.59	1807303
2012-10-11	9.66	9.66	9.52	9.59	1454885
2012-10-12	9.41	9.50	8.99	9.06	3484511
2012-10-15	9.06	9.13	8.80	8.89	2632427
2012-10-16	8.93	8.95	8.62	8.77	2380284
2012-10-17	8.76	8.94	8.75	8.85	2633372
2012-10-18	8.85	8.88	8.73	8.86	2808515
2012-10-19	8.81	8.94	8.78	8.87	4194098
2012-10-22	8.83	8.92	8.75	8.91	2091604
2012-10-23	8.80	8.89	8.70	8.87	4556601
2012-10-24	8.93	8.93	8.75	8.84	1938654
2012-10-25	8.91	8.96	8.65	8.75	1426682
2012-10-26	8.78	8.78	8.46	8.47	2033831
2012-10-31	8.50	8.58	8.17	8.48	3255443
2012-11-01	8.45	8.50	8.36	8.40	3649798
2012-11-02	8.47	8.56	8.39	8.51	3480445
2012-11-05	8.52	8.52	8.33	8.40	2449976
2012-11-06	8.42	8.52	8.39	8.50	1653004
2012-11-07	8.26	8.37	8.22	8.27	5764487
2012-11-08	8.24	8.33	8.20	8.27	4152426
2012-11-09	8.21	8.54	8.21	8.50	3966468
2012-11-12	8.50	8.52	8.35	8.37	1352213
2012-11-13	8.30	8.52	8.26	8.46	1907880
2012-11-14	8.44	8.49	8.21	8.25	3556221
2012-11-15	8.22	8.31	8.11	8.16	2678737
2012-11-16	8.12	8.21	8.11	8.17	3153449
2012-11-19	8.29	8.50	8.22	8.45	2114585
2012-11-20	8.43	8.56	8.34	8.53	1954399
2012-11-21	8.53	8.58	8.49	8.56	1872934
2012-11-23	8.61	8.70	8.57	8.62	737859
2012-11-26	8.64	8.78	8.62	8.71	1485943
2012-11-27	8.75	8.75	8.59	8.61	971566
2012-11-28	8.59	8.63	8.44	8.59	1376693
2012-11-29	8.67	8.84	8.58	8.82	3074257
2012-11-30	8.85	8.87	8.67	8.74	2381407
2012-12-03	8.80	8.86	8.66	8.71	1203245
2012-12-04	8.70	8.77	8.65	8.71	1782929
2012-12-05	8.73	8.75	8.58	8.70	1007172
2012-12-06	8.69	8.79	8.69	8.75	2140481
2012-12-07	8.82	8.90	8.75	8.84	1811530
2012-12-10	8.88	8.93	8.82	8.88	1421340
2012-12-11	8.97	9.01	8.89	8.95	1749021
2012-12-12	8.95	8.98	8.89	8.95	1657967
2012-12-13	8.94	8.94	8.74	8.82	1203519
2012-12-14	8.76	8.85	8.71	8.83	1096993
2012-12-17	8.86	8.88	8.80	8.86	914036
2012-12-18	8.88	9.01	8.84	9.01	1366441
2012-12-19	9.01	9.09	8.92	9.01	1630472
2012-12-20	9.04	9.23	9.00	9.20	1422363
2012-12-21	9.25	9.25	9.14	9.18	2562108
2012-12-24	9.19	9.29	9.09	9.26	552179
2012-12-26	9.28	9.28	9.12	9.16	790473
2012-12-27	9.08	9.14	8.86	8.93	2163599
2012-12-28	8.89	8.99	8.83	8.84	1180212
2012-12-31	8.82	9.02	8.75	9.00	1059744
2013-01-02	9.09	9.29	9.09	9.27	3076286
2013-01-03	9.31	9.40	9.27	9.32	1467697
2013-01-04	9.38	9.48	9.34	9.47	1698891
2013-01-07	9.40	9.57	9.40	9.53	1315753
2013-01-08	9.52	9.57	9.43	9.46	1433788
2013-01-09	9.51	9.51	9.30	9.34	3481747
2013-01-10	9.41	9.42	9.28	9.30	1276235
2013-01-11	9.31	9.31	9.16	9.19	2357911
2013-01-14	9.19	9.27	9.19	9.19	1692324
2013-01-15	9.17	9.24	9.09	9.22	1449579
2013-01-16	9.18	9.22	9.06	9.09	1695149
2013-01-17	9.14	9.25	9.12	9.17	1633150
2013-01-18	9.15	9.22	9.14	9.21	1306227
2013-01-22	9.21	9.28	9.20	9.26	1530067
2013-01-23	9.25	9.29	9.19	9.25	1203818
2013-01-24	9.28	9.37	9.26	9.29	1317095
2013-01-25	9.34	9.58	9.29	9.42	6671704
2013-01-28	9.40	9.48	9.36	9.39	2524328
2013-01-29	9.40	9.42	9.22	9.25	3579889
2013-01-30	9.26	9.26	9.12	9.15	2811088
2013-01-31	9.14	9.18	9.05	9.12	2303859
2013-02-01	9.19	9.19	9.08	9.11	2208714
2013-02-04	9.06	9.13	9.01	9.05	1307017
2013-02-05	9.07	9.13	8.99	9.04	2364997
2013-02-06	8.96	9.09	8.93	9.07	1620842
2013-02-07	9.11	9.12	8.97	9.02	2275035
2013-02-08	9.04	9.12	8.98	9.08	3056505
2013-02-11	9.10	9.19	9.06	9.14	1606968
2013-02-12	9.15	9.26	9.14	9.23	1006792
2013-02-13	9.26	9.26	9.13	9.21	741903
2013-02-14	9.17	9.25	9.12	9.16	1134614
2013-02-15	9.17	9.20	9.08	9.18	1208623
2013-02-19	9.22	9.25	9.14	9.19	1204734
2013-02-20	9.17	9.19	8.99	8.99	1800933
2013-02-21	8.98	8.98	8.66	8.75	2290446
2013-02-22	8.81	8.95	8.75	8.94	1038745
2013-02-25	8.99	9.01	8.71	8.71	969456
2013-02-26	8.72	8.79	8.63	8.75	1132575
2013-02-27	8.72	8.96	8.71	8.84	1117406
2013-02-28	8.84	9.13	8.82	8.94	4452809
2013-03-01	8.85	9.17	8.50	9.13	4254163
2013-03-04	9.15	9.30	9.08	9.15	2029407
2013-03-05	9.19	9.23	8.99	9.08	1436922
2013-03-06	9.12	9.14	8.99	9.10	1509211
2013-03-07	9.11	9.26	9.10	9.24	1668299
2013-03-08	9.31	9.31	9.14	9.19	2091751
2013-03-11	9.17	9.25	9.10	9.17	1733657
2013-03-12	9.13	9.24	9.10	9.11	2228747
2013-03-13	9.14	9.19	9.09	9.17	2605266
2013-03-14	9.19	9.29	9.16	9.20	1690894
2013-03-15	9.22	9.32	9.15	9.31	2538178
2013-03-18	9.22	9.41	9.21	9.35	2549622
2013-03-19	9.35	9.39	9.13	9.27	1478157
2013-03-20	9.29	9.32	9.14	9.28	1724849
2013-03-21	9.20	9.28	9.10	9.11	1405536
2013-03-22	9.13	9.16	9.00	9.03	573210
2013-03-25	9.04	9.14	8.98	9.08	1227518
2013-03-26	9.03	9.11	9.01	9.11	1493945
2013-03-27	9.09	9.17	9.05	9.14	970625
2013-03-28	9.17	9.34	9.14	9.31	2260091
2013-04-01	9.30	9.34	9.10	9.31	2171677
2013-04-02	9.33	9.54	9.29	9.44	2114515
2013-04-03	9.43	9.75	9.41	9.57	4297754
2013-04-04	9.56	9.89	9.55	9.84	4394628
2013-04-05	9.72	9.84	9.63	9.74	2159508
2013-04-08	9.74	9.97	9.66	9.97	2016255
2013-04-09	9.96	10.00	9.84	9.93	1278944
2013-04-10	9.92	10.12	9.92	10.11	1651227
2013-04-11	10.07	10.28	10.05	10.07	2648408
2013-04-12	10.06	10.33	10.04	10.31	2284161
2013-04-15	9.94	10.07	9.73	9.73	4326728
2013-04-16	9.79	9.90	9.70	9.86	2093685
2013-04-17	9.80	9.81	9.55	9.59	1752275
2013-04-18	9.63	9.69	9.41	9.46	1754236
2013-04-19	9.47	9.56	9.40	9.54	1315762
2013-04-22	9.60	9.60	9.37	9.51	1532177
2013-04-23	10.00	10.01	9.72	9.81	1827184
2013-04-24	9.84	9.92	9.75	9.89	1969433
2013-04-25	9.91	9.97	9.79	9.80	1462997
2013-04-26	9.80	9.82	9.65	9.71	2143402
2013-04-29	9.74	9.86	9.70	9.85	1189288
2013-04-30	9.86	10.00	9.78	9.98	1748585
2013-05-01	9.95	10.00	9.76	9.80	2191963
2013-05-02	9.83	10.02	9.76	9.86	1097519
2013-05-03	9.97	10.13	9.95	10.00	2293302
2013-05-06	10.00	10.07	9.93	9.95	797236
2013-05-07	9.99	10.07	9.93	10.07	1292244
2013-05-08	10.05	10.12	9.94	10.03	1184083
2013-05-09	10.05	10.05	9.87	9.88	926265
2013-05-10	10.07	10.17	9.93	9.94	2002425
2013-05-13	9.96	9.99	9.88	9.93	691335
2013-05-14	9.97	10.07	9.91	10.00	1638064
2013-05-15	9.99	10.16	9.92	10.12	1477435
2013-05-16	10.09	10.20	10.04	10.15	1467637
2013-05-17	10.17	10.20	9.95	9.96	2374295
2013-05-20	9.93	10.02	9.87	9.91	1658647
2013-05-21	9.93	9.95	9.85	9.90	965267
2013-05-22	9.92	10.13	9.56	9.63	1437549
2013-05-23	9.53	9.63	9.41	9.45	1117688
2013-05-24	9.43	9.54	9.37	9.51	1036211
2013-05-28	9.65	9.81	9.56	9.71	2486590
2013-05-29	9.62	9.63	9.40	9.50	1087545
2013-05-30	9.50	9.57	9.34	9.36	1093759
2013-05-31	9.31	9.54	9.26	9.51	2502021
2013-06-03	9.68	9.81	9.47	9.59	2970609
2013-06-04	9.59	9.68	9.31	9.32	1590142
2013-06-05	9.28	9.37	9.10	9.17	1796333
2013-06-06	9.15	9.41	9.09	9.41	1787488
2013-06-07	9.47	9.48	9.18	9.37	962555
2013-06-10	9.39	9.41	9.20	9.23	1044894
2013-06-11	9.12	9.27	8.95	9.19	1194484
2013-06-12	9.26	9.26	9.06	9.09	1334816
2013-06-13	9.06	9.41	9.06	9.36	1179491
2013-06-14	9.34	9.73	9.34	9.56	1943534
2013-06-17	9.64	9.77	9.50	9.55	1413207
2013-06-18	9.56	9.72	9.50	9.59	1098181
2013-06-19	9.61	9.67	9.27	9.29	1788978
2013-06-20	9.15	9.17	8.76	8.81	1516421
2013-06-21	8.84	9.05	8.83	8.95	2604382
2013-06-24	8.82	9.08	8.67	8.83	2507978
2013-06-25	8.93	9.08	8.89	9.06	2285770
2013-06-26	9.07	9.21	9.01	9.06	2028850
2013-06-27	9.11	9.41	9.11	9.31	2463937
2013-06-28	9.28	9.44	9.23	9.32	2338234
2013-07-01	9.36	9.43	9.25	9.27	1989526
2013-07-02	9.28	9.45	9.23	9.29	1453637
2013-07-03	9.27	9.37	9.18	9.32	932392
2013-07-05	9.46	9.49	9.19	9.48	1093205
2013-07-08	9.49	9.70	9.48	9.57	1013123
2013-07-09	9.61	9.78	9.61	9.72	1005704
2013-07-10	9.68	9.81	9.62	9.71	1469625
2013-07-11	9.84	9.98	9.79	9.90	1198525
2013-07-12	9.88	9.94	9.69	9.73	1456592
2013-07-15	9.76	9.81	9.70	9.74	1472194
2013-07-16	9.78	9.86	9.75	9.81	983690
2013-07-17	9.85	9.88	9.70	9.79	917431
2013-07-18	9.84	9.95	9.79	9.89	1002311
2013-07-19	9.87	9.99	9.83	9.99	1763319
2013-07-22	9.98	10.05	9.88	10.05	926661
2013-07-23	10.06	10.18	10.00	10.13	1095806
2013-07-24	10.16	10.16	9.83	9.90	2398372
2013-07-25	10.02	10.07	9.79	10.00	2341031
2013-07-26	9.90	10.16	9.89	10.12	1173418
2013-07-29	10.10	10.13	9.87	9.89	1203833
2013-07-30	9.96	10.03	9.84	9.92	626281
2013-07-31	9.95	9.99	9.70	9.70	1450759
2013-08-01	9.77	9.83	9.66	9.71	1576316
2013-08-02	9.69	9.97	9.69	9.81	1652539
2013-08-05	9.77	9.89	9.69	9.81	3505065
2013-08-06	9.75	9.86	9.69	9.82	1077613
2013-08-07	9.81	9.89	9.73	9.76	1964155
2013-08-08	9.81	9.91	9.73	9.91	1877096
2013-08-09	9.82	10.37	9.80	10.13	3613740
2013-08-12	10.10	10.22	10.05	10.16	2080159
2013-08-13	10.15	10.20	9.96	10.09	1929948
2013-08-14	10.11	10.13	10.04	10.08	1353529
2013-08-15	9.93	9.97	9.76	9.94	2981866
2013-08-16	9.87	10.01	9.81	9.94	4342309
2013-08-19	9.90	9.97	9.80	9.82	2287842
2013-08-20	9.83	9.99	9.80	9.96	3114836
2013-08-21	9.90	10.13	9.72	9.95	2824935
2013-08-22	9.97	10.19	9.91	10.15	1940692
2013-08-23	10.16	10.43	10.15	10.35	1878360
2013-08-26	10.34	10.45	10.26	10.30	1291482
2013-08-27	10.17	10.33	10.03	10.08	1774894
2013-08-28	10.04	10.10	9.82	9.85	2133063
2013-08-29	9.81	9.89	9.77	9.87	1389485
2013-08-30	9.85	9.89	9.66	9.69	1468002
2013-09-03	9.80	9.80	9.52	9.61	1394771
2013-09-04	9.63	9.73	9.54	9.69	1733354
2013-09-05	9.70	9.71	9.55	9.57	818333
2013-09-06	9.69	9.75	9.58	9.64	1677676
2013-09-09	9.64	9.92	9.58	9.91	2786380
2013-09-10	9.93	10.08	9.86	9.99	2102580
2013-09-11	10.22	10.58	10.12	10.26	3627735
2013-09-12	10.28	10.40	10.23	10.24	1437672
2013-09-13	10.24	10.41	10.19	10.35	1329971
2013-09-16	10.51	10.64	10.33	10.41	2025971
2013-09-17	10.41	10.51	10.39	10.49	1542612
2013-09-18	10.51	11.08	10.41	10.89	2600154
2013-09-19	10.91	10.98	10.73	10.85	2213892
2013-09-20	10.94	10.94	10.67	10.69	2476249
2013-09-23	10.70	10.86	10.61	10.69	1221092
2013-09-24	10.69	10.76	10.55	10.61	1277771
2013-09-25	10.63	10.72	10.55	10.68	1083025
2013-09-26	10.59	10.68	10.46	10.53	1688737
2013-09-27	10.46	10.59	10.38	10.56	2654085
2013-09-30	10.47	10.67	10.43	10.67	2805979
2013-10-01	10.70	11.00	10.61	10.94	3724319
2013-10-02	10.85	10.97	10.84	10.89	2854386
2013-10-03	10.83	10.90	10.70	10.79	6189802
2013-10-04	10.79	10.92	10.72	10.87	2416457
2013-10-07	10.76	10.99	10.74	10.89	3522214
2013-10-08	10.86	10.95	10.62	10.64	2221512
2013-10-09	10.65	10.76	10.50	10.56	2962230
2013-10-10	10.76	10.94	10.67	10.93	2698754
2013-10-11	10.91	11.28	10.72	11.22	2734815
2013-10-14	10.97	11.18	10.90	11.18	2683140
2013-10-15	11.13	11.23	11.09	11.12	1674422
2013-10-16	11.17	11.32	11.17	11.22	2511221
2013-10-17	11.20	11.46	11.20	11.41	1779521
2013-10-18	11.46	11.68	11.45	11.65	2434053
2013-10-21	11.68	11.69	11.53	11.61	1288586
2013-10-22	11.63	11.76	11.49	11.52	2363072
2013-10-23	11.48	11.55	11.29	11.32	2522479
2013-10-24	11.40	11.64	11.37	11.64	920051
2013-10-25	11.69	11.80	11.59	11.78	904851
2013-10-28	11.75	11.75	11.50	11.64	1967410
2013-10-29	11.64	11.64	11.49	11.55	1329557
2013-10-30	11.60	11.60	11.45	11.45	1995932
2013-10-31	11.42	11.54	11.32	11.39	1636905
2013-11-01	11.38	11.50	11.26	11.42	1740381
2013-11-04	11.48	11.64	11.41	11.63	1869819
2013-11-05	11.60	11.63	11.40	11.47	2974161
2013-11-06	11.53	11.59	11.44	11.48	1861191
2013-11-07	11.50	11.51	11.24	11.36	2121062
2013-11-08	11.14	11.37	10.84	11.26	2502523
2013-11-11	11.21	11.41	11.10	11.37	1475729
2013-11-12	11.32	11.52	11.30	11.50	1772227
2013-11-13	11.45	11.56	11.37	11.51	1283555
2013-11-14	11.52	11.69	11.52	11.62	771392
2013-11-15	11.59	11.79	11.57	11.76	2072606
2013-11-18	11.77	11.80	11.58	11.60	1960245
2013-11-19	11.57	11.62	11.27	11.32	1959412
2013-11-20	11.39	11.54	11.24	11.28	1256786
2013-11-21	11.34	11.54	11.26	11.47	1147981
2013-11-22	11.51	11.51	11.22	11.45	1121223
2013-11-25	11.46	11.46	11.22	11.28	1440204
2013-11-26	11.33	11.46	11.26	11.36	1295693
2013-11-27	11.38	11.46	11.32	11.41	1136115
2013-11-29	11.48	11.55	11.40	11.43	787340
2013-12-02	11.40	11.47	11.15	11.22	1029892
2013-12-03	11.17	11.26	10.98	11.04	1641906
2013-12-04	11.02	11.24	10.86	11.19	1320373
2013-12-05	11.16	11.22	11.08	11.08	1384055
2013-12-06	11.22	11.36	11.20	11.24	837928
2013-12-09	11.26	11.33	11.12	11.32	877139
2013-12-10	11.31	11.38	11.22	11.30	1203219
2013-12-11	11.29	11.32	10.86	10.89	1185423
2013-12-12	10.87	11.10	10.78	11.03	1316395
2013-12-13	11.08	11.22	11.00	11.05	1224899
2013-12-16	11.11	11.22	11.07	11.19	754946
2013-12-17	11.19	11.35	11.10	11.26	1098141
2013-12-18	11.26	11.49	11.15	11.41	2390558
2013-12-19	11.61	11.61	11.29	11.40	2194795
2013-12-20	11.48	11.64	11.37	11.60	3276462
2013-12-23	11.65	11.76	11.57	11.67	1344203
2013-12-24	11.71	11.80	11.59	11.63	738083
2013-12-26	11.68	11.83	11.63	11.69	994666
2013-12-27	11.60	11.63	11.48	11.63	628394
2013-12-30	11.60	11.69	11.54	11.65	871203
2013-12-31	11.64	11.77	11.50	11.55	1554805
2014-01-02	11.54	11.58	11.38	11.51	1112215
2014-01-03	11.49	11.60	11.46	11.52	1448467
2014-01-06	11.70	11.70	11.45	11.50	1391090
2014-01-07	11.51	11.71	11.41	11.48	1350957
2014-01-08	11.46	11.55	11.33	11.49	1049342
2014-01-09	11.54	11.55	11.22	11.41	1752343
2014-01-10	11.46	11.65	11.44	11.60	2510840
2014-01-13	11.59	11.64	11.44	11.49	1318649
2014-01-14	11.51	11.72	11.50	11.65	1478603
2014-01-15	11.63	11.82	11.63	11.75	1725501
2014-01-16	11.73	11.85	11.71	11.83	2078503
2014-01-17	11.79	11.89	11.76	11.82	3616616
2014-01-21	11.86	11.93	11.86	11.87	1930802
2014-01-22	11.90	12.03	11.86	12.02	2910977
2014-01-23	11.94	12.21	11.74	12.16	4567958
2014-01-24	12.07	12.07	11.73	11.90	1585948
2014-01-27	11.94	11.94	11.58	11.64	1753542
2014-01-28	11.67	11.82	11.61	11.68	1617518
2014-01-29	11.60	11.64	11.44	11.51	1576818
2014-01-30	11.62	11.71	11.54	11.55	1479041
2014-01-31	11.36	11.70	11.31	11.58	1710025
2014-02-03	11.58	11.63	11.20	11.26	1742045
2014-02-04	11.28	11.42	11.18	11.30	1776223
2014-02-05	11.27	11.27	11.06	11.22	1544661
2014-02-06	11.23	11.56	11.20	11.47	1715095
2014-02-07	11.48	11.61	11.33	11.47	1484798
2014-02-10	11.48	11.61	11.34	11.58	1190822
2014-02-11	11.54	11.85	11.48	11.75	1156534
2014-02-12	11.72	11.77	11.51	11.72	1560999
2014-02-13	11.61	11.90	11.56	11.82	1851120
2014-02-14	11.83	11.95	11.74	11.85	1069178
2014-02-18	11.85	12.03	11.76	12.00	1087546
2014-02-19	11.96	12.20	11.93	12.08	1208935
2014-02-20	12.08	12.31	12.06	12.31	1831117
2014-02-21	12.34	12.55	12.23	12.41	3046226
2014-02-24	12.43	12.61	12.38	12.44	2021993
2014-02-25	12.48	12.69	12.35	12.58	2337082
2014-02-26	12.33	12.60	12.27	12.50	1651000
2014-02-27	12.50	12.52	12.30	12.35	1497139
2014-02-28	12.35	12.68	12.29	12.62	2879680
2014-03-03	12.54	12.54	12.22	12.43	1416614
2014-03-04	12.56	12.71	12.51	12.66	2004179
2014-03-05	12.67	12.76	12.37	12.42	3543888
2014-03-06	12.45	12.50	12.32	12.39	2010960
2014-03-07	12.38	12.41	12.21	12.35	1619432
2014-03-10	12.36	12.40	12.23	12.30	1499957
2014-03-11	12.30	12.45	12.25	12.39	3284545
2014-03-12	12.13	12.50	12.12	12.48	4040928
2014-03-13	12.51	12.59	12.23	12.28	4590384
2014-03-14	12.26	12.50	12.26	12.45	2032517
2014-03-17	12.49	12.72	12.45	12.55	1925906
2014-03-18	12.55	12.62	12.43	12.54	1183590
2014-03-19	12.50	12.54	11.97	12.02	1825099
2014-03-20	11.99	12.05	11.86	11.94	2428442
2014-03-21	11.99	12.24	11.99	12.20	2606088
2014-03-24	12.19	12.20	12.01	12.12	1396341
2014-03-25	12.18	12.34	12.09	12.19	1002921
2014-03-26	12.28	12.31	11.83	11.84	1529060
2014-03-27	11.74	11.80	11.65	11.72	1252405
2014-03-28	11.72	11.87	11.65	11.67	857450
2014-03-31	11.72	11.80	11.60	11.75	1925708
2014-04-01	11.78	12.14	11.72	12.12	2002676
2014-04-02	12.14	12.18	11.99	12.13	958706
2014-04-03	12.17	12.19	12.01	12.08	1009162
2014-04-04	12.18	12.18	11.86	11.91	1224912
2014-04-07	11.90	12.04	11.86	11.89	988515
2014-04-08	11.90	12.07	11.87	12.00	799552
2014-04-09	12.10	12.11	11.90	12.02	917559
2014-04-10	12.01	12.05	11.61	11.71	1768122
2014-04-11	11.61	11.68	11.46	11.51	1842195
2014-04-14	11.62	11.81	11.48	11.65	1426914
2014-04-15	11.65	11.83	11.56	11.82	876030
2014-04-16	11.88	12.09	11.80	12.06	985452
2014-04-17	11.99	12.08	11.87	12.05	1296181
2014-04-21	12.06	12.14	11.98	12.14	771004
2014-04-22	12.14	12.33	12.06	12.20	1398746
2014-04-23	12.18	12.26	12.06	12.12	1260451
2014-04-24	12.25	12.28	12.16	12.24	885142
2014-04-25	12.22	12.24	11.89	11.92	1330529
2014-04-28	11.99	12.04	11.75	12.03	802595
2014-04-29	12.09	12.11	11.93	11.93	589533
2014-04-30	11.92	12.33	11.80	12.27	2111478
2014-05-01	12.25	12.41	12.01	12.41	1861552
2014-05-02	12.40	12.51	12.30	12.40	1008780
2014-05-05	12.33	12.42	12.20	12.34	835347
2014-05-06	12.32	12.36	12.09	12.11	1169435
2014-05-07	12.17	12.30	12.03	12.29	1608431
2014-05-08	12.29	12.56	12.27	12.50	1162646
2014-05-09	12.42	12.52	12.29	12.33	1678213
2014-05-12	12.32	12.61	12.27	12.33	2697102
2014-05-13	12.32	12.39	12.02	12.04	1974005
2014-05-14	12.07	12.07	11.90	11.92	1461295
2014-05-15	11.87	11.90	11.61	11.82	2139011
2014-05-16	11.79	11.98	11.74	11.98	1224499
2014-05-19	11.97	12.06	11.89	12.06	781879
2014-05-20	12.01	12.01	11.87	12.00	2154539
2014-05-21	12.03	12.06	11.74	11.87	1401092
2014-05-22	11.84	12.04	11.70	12.01	1861760
2014-05-23	12.01	12.24	11.97	12.22	1369060
2014-05-27	12.27	12.40	12.21	12.40	1327225
2014-05-28	12.34	12.35	12.15	12.22	2166311
2014-05-29	12.27	12.29	12.14	12.27	1625818
2014-05-30	12.29	12.48	12.26	12.42	1897939
2014-06-02	12.43	12.43	12.18	12.40	1813711
2014-06-03	12.34	12.48	12.26	12.48	1296510
2014-06-04	12.45	12.52	12.35	12.47	784417
2014-06-05	12.49	12.84	12.35	12.83	1181163
2014-06-06	12.90	12.90	12.73	12.79	1414259
2014-06-09	12.78	12.86	12.64	12.69	1035132
2014-06-10	12.69	12.70	12.47	12.60	880775
2014-06-11	12.56	12.62	12.46	12.50	971143
2014-06-12	12.49	12.55	12.30	12.42	1170533
2014-06-13	12.46	12.46	12.29	12.43	989564
2014-06-16	12.40	12.44	12.22	12.30	1073886
2014-06-17	12.30	12.52	12.25	12.50	1399720
2014-06-18	12.49	12.67	12.38	12.65	1436283
2014-06-19	12.68	12.79	12.57	12.79	1233146
2014-06-20	12.77	12.89	12.59	12.89	2148304
2014-06-23	12.87	12.91	12.73	12.84	1336806
2014-06-24	12.80	12.90	12.66	12.68	1067886
2014-06-25	12.65	12.76	12.62	12.75	854280
2014-06-26	12.66	12.73	12.53	12.71	969257
2014-06-27	12.64	13.02	12.64	13.00	2015935
2014-06-30	12.98	12.98	12.77	12.82	1280307
2014-07-01	12.81	12.99	12.79	12.88	1454405
2014-07-02	12.84	12.97	12.78	12.96	1353831
2014-07-03	12.97	12.98	12.78	12.93	697847
2014-07-07	12.89	12.90	12.73	12.77	1176724
2014-07-08	12.76	12.86	12.74	12.82	1057152
2014-07-09	12.88	12.96	12.74	12.90	1096055
2014-07-10	12.77	12.98	12.73	12.91	911136
2014-07-11	12.90	12.91	12.72	12.80	973562
2014-07-14	12.87	12.98	12.78	12.87	797683
2014-07-15	12.91	12.98	12.77	12.92	1238338
2014-07-16	12.97	13.06	12.92	13.03	1392260
2014-07-17	12.97	13.03	12.86	12.89	801313
2014-07-18	12.88	13.07	12.87	13.01	1291186
2014-07-21	12.96	12.96	12.80	12.83	1353682
2014-07-22	12.89	12.95	12.84	12.93	794593
2014-07-23	12.78	12.96	12.78	12.94	1521551
2014-07-24	12.98	13.02	12.80	12.86	909529
2014-07-25	12.79	12.80	12.66	12.71	1370716
2014-07-28	12.74	12.83	12.68	12.73	911937
2014-07-29	12.73	12.78	12.59	12.63	1261319
2014-07-30	12.68	12.75	12.57	12.72	1379905
2014-07-31	12.59	12.60	12.15	12.26	2559560
2014-08-01	12.24	12.38	12.21	12.29	1569902
2014-08-04	12.33	12.66	12.26	12.63	1379848
2014-08-05	12.57	12.68	12.35	12.37	1501450
2014-08-06	12.30	12.50	12.27	12.45	1100625
2014-08-07	12.53	12.59	12.36	12.45	1007316
2014-08-08	12.53	12.68	12.36	12.43	1305087
2014-08-11	12.51	12.72	12.51	12.66	1498352
2014-08-12	12.64	12.69	12.54	12.58	1036868
2014-08-13	12.66	12.80	12.65	12.78	977236
2014-08-14	12.83	12.93	12.78	12.82	1372554
2014-08-15	12.93	13.00	12.68	12.76	1693418
2014-08-18	12.89	13.08	12.88	13.08	1084491
2014-08-19	13.11	13.31	13.07	13.19	1754942
2014-08-20	13.18	13.36	13.07	13.32	1515445
2014-08-21	13.32	13.40	13.28	13.36	1865984
2014-08-22	13.30	13.32	13.15	13.23	1063485
2014-08-25	13.32	13.32	13.01	13.15	1600068
2014-08-26	13.15	13.30	13.12	13.25	1101660
2014-08-27	13.25	13.30	13.20	13.25	668850
2014-08-28	13.20	13.27	13.16	13.18	926798
2014-08-29	13.19	13.35	13.15	13.32	1503728
2014-09-02	13.36	13.44	13.35	13.39	1383490
2014-09-03	13.42	13.58	13.38	13.48	1505717
2014-09-04	13.47	13.52	13.36	13.43	1040484
2014-09-05	13.41	13.61	13.41	13.58	1065851
2014-09-08	13.59	13.66	13.51	13.57	861539
2014-09-09	13.54	13.55	13.43	13.48	2070808
2014-09-10	13.43	13.46	13.30	13.33	1217995
2014-09-11	13.28	13.41	13.25	13.34	1215541
2014-09-12	13.31	13.33	12.87	12.96	1579496
2014-09-15	12.99	13.07	12.95	12.99	1300494
2014-09-16	12.95	13.23	12.95	13.19	1299141
2014-09-17	13.23	13.36	13.17	13.22	1390283
2014-09-18	13.25	13.39	13.24	13.37	1187443
2014-09-19	13.42	13.46	13.16	13.26	3081170
2014-09-22	13.23	13.30	13.12	13.12	1224338
2014-09-23	13.09	13.12	12.75	12.76	1887866
2014-09-24	12.76	13.02	12.76	12.90	1922829
2014-09-25	12.88	12.89	12.76	12.82	1464468
2014-09-26	12.74	13.05	12.69	13.01	1475741
2014-09-29	12.87	12.91	12.75	12.85	1899820
2014-09-30	12.87	12.99	12.68	12.68	1450505
2014-10-01	12.63	12.73	12.44	12.52	1259567
2014-10-02	12.53	12.64	12.33	12.53	982795
2014-10-03	12.66	12.74	12.52	12.70	953293
2014-10-06	12.73	12.85	12.68	12.70	944076
2014-10-07	12.64	12.75	12.55	12.55	1325566
2014-10-08	12.61	13.04	12.59	13.03	3553473
2014-10-09	13.01	13.10	12.79	12.84	2503568
2014-10-10	12.81	13.06	12.77	12.82	1964702
2014-10-13	12.83	12.98	12.64	12.65	2095519
2014-10-14	12.78	13.09	12.65	12.75	3034089
2014-10-15	12.61	12.90	12.50	12.80	2603092
2014-10-16	12.58	13.10	12.58	13.05	1539621
2014-10-17	13.20	13.24	12.97	13.15	1691010
2014-10-20	13.11	13.37	13.11	13.37	1445673
2014-10-21	13.48	13.59	13.40	13.56	1417189
2014-10-22	13.62	13.75	13.52	13.54	1486725
2014-10-23	13.70	13.86	13.56	13.71	1921721
2014-10-24	13.73	13.77	13.60	13.69	1586101
2014-10-27	13.66	13.77	13.64	13.77	1364409
2014-10-28	13.80	14.00	13.70	13.97	1726481
2014-10-29	13.94	14.02	13.74	13.93	1347154
2014-10-30	13.85	14.18	13.84	14.18	1727541
2014-10-31	14.39	14.43	14.18	14.35	1792139
2014-11-03	14.33	14.50	14.33	14.39	944327
2014-11-04	14.56	14.64	14.19	14.29	2118748
2014-11-05	14.40	14.43	14.13	14.28	2069671
2014-11-06	14.29	14.37	14.07	14.19	1858315
2014-11-07	14.21	14.21	14.05	14.10	1930377
2014-11-10	14.11	14.26	14.08	14.25	1092374
2014-11-11	14.27	14.27	14.16	14.23	1262477
2014-11-12	14.20	14.24	14.07	14.15	1026813
2014-11-13	14.15	14.30	14.13	14.28	311166
2014-11-14	14.34	14.35	14.16	14.22	1004042
2014-11-17	14.24	14.30	14.15	14.17	1172789
2014-11-18	14.21	14.42	14.19	14.39	1432813
2014-11-19	14.34	14.35	14.19	14.23	1699825
2014-11-20	14.21	14.52	14.11	14.49	1590891
2014-11-21	14.63	14.64	14.43	14.53	1726972
2014-11-24	14.51	14.57	14.46	14.54	1273498
2014-11-25	14.52	14.61	14.46	14.53	1514968
2014-11-26	14.58	14.79	14.53	14.77	1091989
2014-11-28	14.80	15.03	14.74	14.93	1267288
2014-12-01	14.91	15.13	14.84	14.92	2890781
2014-12-02	14.94	15.04	14.74	14.97	1846838
2014-12-03	14.98	15.12	14.93	15.03	1798639
2014-12-04	15.00	15.05	14.90	14.97	1931809
2014-12-05	14.92	15.05	14.88	15.02	1617070
2014-12-08	15.01	15.25	14.97	15.09	2228507
2014-12-09	14.96	15.34	14.90	15.28	2370507
2014-12-10	15.26	15.33	15.14	15.21	1293435
2014-12-11	15.32	15.36	15.16	15.22	1603142
2014-12-12	15.09	15.32	15.03	15.04	2215403
2014-12-15	15.15	15.16	14.82	14.96	1931360
2014-12-16	14.92	15.16	14.83	15.01	2331615
2014-12-17	15.05	15.41	14.99	15.41	1775928
2014-12-18	15.64	15.72	15.31	15.45	1525152
2014-12-19	15.46	15.46	15.15	15.20	3954206
2014-12-22	15.21	15.41	15.19	15.30	2038700
2014-12-23	15.35	15.39	15.13	15.14	2194149
2014-12-24	15.18	15.39	15.18	15.29	839606
2014-12-26	15.36	15.40	15.26	15.33	1203238
2014-12-29	15.24	15.38	15.17	15.25	1173023
2014-12-30	15.29	15.36	15.19	15.20	1266567
2014-12-31	15.27	15.37	14.85	14.87	1232347
2015-01-02	14.98	15.07	14.90	14.96	1292603
2015-01-05	14.90	15.00	14.83	14.88	1997671
2015-01-06	14.97	15.04	14.68	14.69	1883909
2015-01-07	14.76	14.83	14.62	14.70	3662078
2015-01-08	14.74	15.20	14.74	15.07	4599493
2015-01-09	15.11	15.16	14.90	14.96	1948569
2015-01-12	15.01	15.14	14.95	15.13	1668291
2015-01-13	15.21	15.45	15.15	15.26	1494319
2015-01-14	15.03	15.40	15.03	15.40	982373
2015-01-15	15.48	15.49	15.16	15.34	1165107
2015-01-16	15.34	15.61	15.28	15.60	1306218
2015-01-20	15.65	15.70	15.33	15.40	1473548
2015-01-21	15.41	15.48	15.29	15.43	784072
2015-01-22	15.56	16.00	15.40	15.98	1887125
2015-01-23	16.01	16.01	15.52	15.53	1592563
2015-01-26	15.49	15.50	15.38	15.46	2436021
2015-01-27	15.33	15.52	15.28	15.31	1330937
2015-01-28	15.40	15.43	15.02	15.04	2099812
2015-01-29	15.05	15.13	14.95	15.10	2007624
2015-01-30	14.99	15.08	14.50	14.53	2239873
2015-02-02	14.55	14.58	14.10	14.32	2824567
2015-02-03	14.32	14.74	14.25	14.73	2833068
2015-02-04	14.66	14.83	14.54	14.57	1572603
2015-02-05	14.57	14.88	14.55	14.87	1334538
2015-02-06	14.88	14.89	14.36	14.48	3191444
2015-02-09	14.48	14.61	14.37	14.41	1366002
2015-02-10	14.46	14.55	14.30	14.52	1627328
2015-02-11	14.51	14.65	14.37	14.56	1567797
2015-02-12	14.67	14.77	14.52	14.75	1880754
2015-02-13	14.74	14.78	14.55	14.67	893526
2015-02-17	14.69	14.80	14.54	14.58	1722532
2015-02-18	14.58	14.60	14.26	14.52	2869838
2015-02-19	14.48	14.48	14.07	14.37	3984690
2015-02-20	14.33	14.45	14.20	14.32	2071121
2015-02-23	14.33	14.46	14.27	14.44	1950806
2015-02-24	14.28	14.38	14.15	14.30	1783812
2015-02-25	14.33	14.49	14.27	14.28	2138090
2015-02-26	14.30	14.37	14.10	14.33	1418342
2015-02-27	14.33	14.52	14.20	14.48	2055464
2015-03-02	14.51	14.80	14.45	14.63	1603111
2015-03-03	14.66	14.66	14.43	14.54	1741127
2015-03-04	14.51	14.53	14.13	14.13	1638598
2015-03-05	14.14	14.20	13.87	13.87	2102900
2015-03-06	13.67	13.67	13.33	13.52	2841820
2015-03-09	13.59	13.93	13.52	13.91	2761931
2015-03-10	13.83	13.96	13.75	13.85	1971100
2015-03-11	13.91	14.16	13.81	14.15	4507109
2015-03-12	14.24	14.54	14.23	14.45	2030792
2015-03-13	14.49	14.53	14.21	14.35	1587978
2015-03-16	14.48	14.62	14.43	14.44	1173993
2015-03-17	14.35	14.57	14.31	14.56	1491073
2015-03-18	14.55	14.73	14.25	14.61	2645109
2015-03-19	14.57	14.75	14.51	14.65	1014340
2015-03-20	14.71	15.13	14.66	15.06	3121620
2015-03-23	15.06	15.16	14.92	14.95	1130450
2015-03-24	14.91	14.95	14.61	14.62	2164357
2015-03-25	14.37	14.53	14.16	14.27	4232046
2015-03-26	14.17	14.27	13.99	14.11	1615843
2015-03-27	13.98	14.09	13.91	13.99	1822571
2015-03-30	14.06	14.28	13.96	14.27	1574492
2015-03-31	14.21	14.30	14.04	14.13	1453769
2015-04-01	14.14	14.19	13.97	14.12	1486194
2015-04-02	14.12	14.43	14.11	14.32	1499310
2015-04-06	14.31	14.45	14.28	14.34	998013
2015-04-07	14.32	14.34	13.96	13.97	737667
2015-04-08	13.99	14.15	13.96	14.04	1022463
2015-04-09	14.03	14.09	13.72	13.81	1375750
2015-04-10	13.91	14.05	13.88	13.95	1085498
2015-04-13	13.93	14.13	13.93	14.04	1373960
2015-04-14	14.07	14.13	13.89	13.93	1172519
2015-04-15	13.96	13.96	13.78	13.80	726120
2015-04-16	13.78	13.94	13.70	13.90	683535
2015-04-17	13.80	13.88	13.66	13.84	1522357
2015-04-20	13.87	13.91	13.80	13.88	1271206
2015-04-21	13.91	14.04	13.85	13.87	703474
2015-04-22	13.92	13.95	13.82	13.90	1219717
2015-04-23	13.89	14.20	13.88	14.18	2419577
2015-04-24	14.20	14.27	14.15	14.17	1121914
2015-04-27	14.23	14.41	14.10	14.20	1323526
2015-04-28	14.17	14.30	14.11	14.17	1632856
2015-04-29	14.07	14.16	13.93	13.97	1133087
2015-04-30	13.90	13.95	13.44	13.56	1806546
2015-05-01	13.57	13.79	13.47	13.60	1416158
2015-05-04	13.64	13.87	13.61	13.66	1553893
2015-05-05	13.61	13.66	13.26	13.34	1851484
2015-05-06	13.33	13.39	13.15	13.27	1366400
2015-05-07	13.32	13.67	13.25	13.59	1744513
2015-05-08	13.73	14.02	13.67	13.74	1447544
2015-05-11	13.73	13.76	13.38	13.41	1476584
2015-05-12	13.36	13.47	13.11	13.44	1601835
2015-05-13	13.55	13.55	13.24	13.26	1409358
2015-05-14	13.33	13.51	13.27	13.50	2291781
2015-05-15	13.53	13.69	13.44	13.66	1594411
2015-05-18	13.65	13.65	13.47	13.51	2368835
2015-05-19	13.46	13.60	13.42	13.51	2498781
2015-05-20	13.54	13.57	13.39	13.44	3400402
2015-05-21	13.60	13.60	13.35	13.40	970284
2015-05-22	13.36	13.48	13.31	13.35	990331
2015-05-26	13.28	13.30	13.11	13.17	1162848
2015-05-27	13.21	13.39	13.11	13.36	930897
2015-05-28	13.37	13.41	13.19	13.29	1165592
2015-05-29	13.26	13.34	13.12	13.17	2304659
2015-06-01	13.23	13.39	13.13	13.34	1051698
2015-06-02	13.25	13.38	13.23	13.28	1541518
2015-06-03	13.30	13.33	13.04	13.11	1986328
2015-06-04	13.06	13.14	12.97	13.00	1603434
2015-06-05	12.90	12.94	12.75	12.86	1447381
2015-06-08	12.86	12.91	12.77	12.78	972130
2015-06-09	12.79	12.85	12.66	12.79	1818475
2015-06-10	12.84	13.08	12.81	12.90	1404693
2015-06-11	12.96	13.00	12.86	12.91	823457
2015-06-12	12.88	12.94	12.81	12.87	753785
2015-06-15	12.84	13.21	12.72	13.12	17519974
2015-06-16	13.12	13.26	13.07	13.23	1717796
2015-06-17	13.21	13.30	13.09	13.24	8334411
2015-06-18	13.27	13.48	13.27	13.44	2393973
2015-06-19	13.45	13.47	13.29	13.45	2507066
2015-06-22	13.47	13.50	13.21	13.22	2114530
2015-06-23	13.20	13.31	13.12	13.21	1210044
2015-06-24	13.21	13.32	13.15	13.15	1937004
2015-06-25	13.20	13.25	13.04	13.09	2621139
2015-06-26	13.00	13.08	12.89	13.07	2172228
2015-06-29	13.03	13.22	12.80	12.80	2995341
2015-06-30	12.91	13.01	12.66	12.81	3132820
2015-07-01	12.80	13.04	12.80	13.04	2295059
2015-07-02	13.11	13.29	13.11	13.18	2467900
2015-07-06	13.10	13.33	13.10	13.27	1727581
2015-07-07	13.32	13.55	13.32	13.48	2265294
2015-07-08	13.40	13.47	13.27	13.34	1330916
2015-07-09	13.43	13.43	13.15	13.17	1581972
2015-07-10	13.26	13.44	13.20	13.37	936128
2015-07-13	13.44	13.54	13.30	13.38	1278990
2015-07-14	13.46	13.57	13.33	13.53	1247620
2015-07-15	13.52	13.72	13.45	13.70	1533635
2015-07-16	13.77	13.86	13.65	13.80	1049708
2015-07-17	13.78	13.80	13.71	13.75	885925
2015-07-20	13.74	13.83	13.66	13.77	823144
2015-07-21	13.76	13.82	13.64	13.67	1006372
2015-07-22	13.66	13.75	13.62	13.63	1083405
2015-07-23	13.64	13.64	12.90	13.04	3415856
2015-07-24	13.02	13.02	12.73	12.85	2335888
2015-07-27	12.80	12.93	12.77	12.84	1202597
2015-07-28	12.88	12.95	12.75	12.80	3199514
2015-07-29	12.83	12.91	12.67	12.74	2882083
2015-07-30	12.69	12.74	12.52	12.54	1785081
2015-07-31	12.60	12.70	12.55	12.61	2669007
2015-08-03	12.62	12.75	12.52	12.70	1591046
2015-08-04	12.71	12.74	12.45	12.59	2074074
2015-08-05	12.63	12.65	12.27	12.30	2400938
2015-08-06	12.30	12.31	11.92	12.22	2399484
2015-08-07	12.96	12.96	12.04	12.45	2255949
2015-08-10	12.55	12.60	12.42	12.51	1270812
2015-08-11	12.47	12.69	12.44	12.61	1563334
2015-08-12	12.58	12.64	12.30	12.63	1931682
2015-08-13	12.60	12.72	12.40	12.59	1769507
2015-08-14	12.60	12.68	12.48	12.57	1078484
2015-08-17	12.54	12.70	12.49	12.70	1323676
2015-08-18	12.68	12.75	12.60	12.71	1887585
2015-08-19	12.63	12.66	12.49	12.55	1300895
2015-08-20	12.51	12.54	12.27	12.29	1841502
2015-08-21	12.24	12.29	12.00	12.04	3030246
2015-08-24	11.83	12.07	11.50	11.63	2956981
2015-08-25	11.96	11.96	11.33	11.34	2876709
2015-08-26	11.55	11.78	11.39	11.77	2751421
2015-08-27	11.87	12.06	11.75	11.90	2078923
2015-08-28	11.90	11.95	11.78	11.83	1712725
2015-08-31	11.80	11.95	11.72	11.76	2773540
2015-09-01	11.52	11.64	11.41	11.48	2280644
2015-09-02	11.61	11.66	11.45	11.54	1618196
2015-09-03	11.58	11.64	11.29	11.45	1332751
2015-09-04	11.33	11.41	11.20	11.26	1588087
2015-09-08	11.37	11.55	11.36	11.50	1097025
2015-09-09	11.57	11.67	11.42	11.43	2157358
2015-09-10	11.40	11.64	11.38	11.51	1428948
2015-09-11	11.48	11.76	11.44	11.73	1218070
2015-09-14	11.74	11.85	11.68	11.84	1732057
2015-09-15	11.84	11.88	11.39	11.63	4587106
2015-09-16	11.61	11.86	11.58	11.81	1380737
2015-09-17	11.81	12.16	11.76	11.95	1841608
2015-09-18	11.77	11.83	11.15	11.16	3793791
2015-09-21	11.19	11.43	11.16	11.37	2095655
2015-09-22	11.27	11.31	10.96	10.98	1613579
2015-09-23	11.03	11.25	11.01	11.23	2410328
2015-09-24	11.17	11.25	11.02	11.07	1540622
2015-09-25	11.14	11.27	11.04	11.21	2120811
2015-09-28	11.00	11.00	10.72	10.81	2047007
2015-09-29	10.85	11.03	10.77	10.90	3667250
2015-09-30	11.00	11.09	10.90	11.05	2300115
2015-10-01	11.05	11.18	10.96	11.16	2130635
2015-10-02	11.10	11.20	10.80	11.20	2432625
2015-10-05	11.13	11.54	11.05	11.53	1468189
2015-10-06	11.49	11.77	11.47	11.74	1644979
2015-10-07	11.76	12.24	11.76	12.24	2973457
2015-10-08	12.19	12.76	12.15	12.71	4156000
2015-10-09	12.70	12.79	12.53	12.79	4393137
2015-10-12	12.83	12.84	12.60	12.74	4018461
2015-10-13	12.64	12.68	12.36	12.41	2418654
2015-10-14	12.41	12.42	12.15	12.18	2597277
2015-10-15	12.24	12.59	12.19	12.58	1691941
2015-10-16	12.57	12.58	12.37	12.38	1785128
2015-10-19	12.35	12.56	12.35	12.53	1369342
2015-10-20	12.50	12.76	12.41	12.64	2860047
2015-10-21	12.64	12.69	12.21	12.23	1636087
2015-10-22	12.27	12.66	12.25	12.41	2939638
2015-10-23	12.33	12.35	11.87	11.98	3707721
2015-10-26	11.99	12.01	11.63	11.67	2902391
2015-10-27	11.64	11.71	11.33	11.54	3921579
2015-10-28	11.57	11.83	11.36	11.60	4006234
2015-10-29	11.54	11.84	11.54	11.75	2927378
2015-10-30	11.73	11.80	11.62	11.68	1572218
2015-11-02	11.70	12.03	11.69	12.01	2016616
2015-11-03	11.97	12.04	11.81	11.81	3293285
2015-11-04	11.82	11.85	11.70	11.78	3509544
2015-11-05	11.76	11.85	11.50	11.65	5580247
2015-11-06	10.45	11.63	10.17	11.61	3875065
2015-11-09	11.28	11.55	11.28	11.43	1211920
2015-11-10	11.43	11.50	11.34	11.44	2206561
2015-11-11	11.45	11.51	11.36	11.49	2460356
2015-11-12	11.46	11.51	11.39	11.40	1862481
2015-11-13	11.40	11.49	11.14	11.15	1805876
2015-11-16	11.14	11.29	11.08	11.27	1042282
2015-11-17	11.25	11.34	10.89	10.93	2578532
2015-11-18	10.97	11.01	10.75	10.86	1637603
2015-11-19	10.88	10.92	10.73	10.78	1516435
2015-11-20	10.84	10.87	10.72	10.77	1133076
2015-11-23	10.77	10.89	10.70	10.86	1287233
2015-11-24	10.78	10.91	10.74	10.88	1376583
2015-11-25	10.89	11.05	10.85	11.04	1042729
2015-11-27	11.01	11.13	11.01	11.09	915783
2015-11-30	11.11	11.22	11.05	11.13	2467236
2015-12-01	11.17	11.28	11.11	11.25	1610630
2015-12-02	11.15	11.25	10.96	10.99	2337198
2015-12-03	10.99	11.03	10.65	10.70	2172108
2015-12-04	10.73	10.99	10.70	10.94	1714934
2015-12-07	10.90	10.90	10.66	10.69	1149845
2015-12-08	10.64	10.74	10.55	10.59	885236
2015-12-09	10.56	10.74	10.46	10.53	1796073
2015-12-10	10.54	10.63	10.47	10.51	994060
2015-12-11	10.38	10.58	10.31	10.40	2404263
2015-12-14	10.38	10.43	10.16	10.29	1647010
2015-12-15	10.34	10.43	10.26	10.37	1487221
2015-12-16	10.43	10.47	10.15	10.31	2639145
2015-12-17	10.13	10.24	10.01	10.18	1792884
2015-12-18	10.18	10.18	9.82	9.83	5782968
2015-12-21	9.91	9.97	9.76	9.81	1881923
2015-12-22	9.85	9.94	9.76	9.82	1724428
2015-12-23	9.85	10.00	9.83	9.97	3114511
2015-12-24	9.98	10.13	9.93	10.10	861124
2015-12-28	10.06	10.07	9.86	10.06	1707626
2015-12-29	9.96	10.17	9.91	10.15	1706520
2015-12-30	10.14	10.19	9.93	9.96	1280378
2015-12-31	9.94	9.94	9.65	9.65	2808283
2016-01-04	9.56	9.60	9.31	9.55	2773982
2016-01-05	9.58	9.72	9.50	9.64	2056820
2016-01-06	9.51	9.59	9.39	9.46	3047555
2016-01-07	9.30	9.47	9.27	9.29	3288448
2016-01-08	9.33	9.38	9.07	9.08	2666506
2016-01-11	9.00	9.20	8.91	9.08	2226344
2016-01-12	9.16	9.24	8.89	9.00	3867854
2016-01-13	8.90	8.93	8.21	8.22	2967422
2016-01-14	8.25	8.42	7.99	8.33	3336748
2016-01-15	8.05	8.13	7.79	7.96	2610072
2016-01-19	8.00	8.03	7.71	7.77	2483375
2016-01-20	7.66	7.94	7.28	7.88	4981577
2016-01-21	7.92	8.36	7.82	8.06	2732976
2016-01-22	8.22	8.36	7.98	8.15	3285240
2016-01-25	8.12	8.17	7.87	7.87	2798073
2016-01-26	7.95	8.45	7.95	8.33	5993752
2016-01-27	8.32	8.38	8.08	8.16	7276213
2016-01-28	8.27	8.34	8.13	8.14	3192968
2016-01-29	8.21	8.37	8.19	8.30	5226522
2016-02-01	8.21	8.31	8.14	8.14	3450617
2016-02-02	8.09	8.10	7.79	7.95	2764355
2016-02-03	8.02	8.11	7.75	8.04	2684432
2016-02-04	8.00	8.43	7.99	8.29	2819353
2016-02-05	8.25	8.43	8.19	8.23	2669925
2016-02-08	8.16	8.20	7.97	8.15	2511222
2016-02-09	8.04	8.23	7.94	7.97	3307684
2016-02-10	8.04	8.24	7.97	8.08	2409308
2016-02-11	7.95	8.02	7.77	7.85	2700422
2016-02-12	7.92	8.21	7.90	8.18	3523661
2016-02-16	8.25	8.42	8.21	8.37	2921054
2016-02-17	8.43	8.88	8.30	8.53	4544769
2016-02-18	8.57	8.77	8.44	8.73	3623979
2016-02-19	8.70	8.71	8.46	8.52	2811159
2016-02-22	8.65	8.77	8.60	8.64	3068817
2016-02-23	8.73	8.89	8.43	8.51	3588280
2016-02-24	8.41	8.73	8.22	8.73	2640993
2016-02-25	8.76	8.93	8.58	8.90	1521271
2016-02-26	8.93	9.04	8.87	8.91	2468205
2016-02-29	8.90	9.03	8.87	8.90	2925529
2016-03-01	8.96	9.30	8.94	9.27	2138035
2016-03-02	9.26	9.51	8.97	9.50	2533311
2016-03-03	9.51	9.68	9.46	9.60	1633955
2016-03-04	9.62	9.74	9.52	9.72	2169542
2016-03-07	9.67	9.84	9.63	9.83	2642767
2016-03-08	9.74	9.81	9.34	9.44	2738106
2016-03-09	9.50	9.50	9.29	9.34	1275136
2016-03-10	9.39	9.44	9.03	9.17	1246109
2016-03-11	9.27	9.55	9.17	9.54	1724785
2016-03-14	9.55	9.67	9.39	9.47	1406434
2016-03-15	9.41	9.50	9.28	9.35	1076114
2016-03-16	9.33	9.58	9.30	9.57	1253719
2016-03-17	9.57	9.66	9.35	9.63	2054048
2016-03-18	9.70	9.90	9.63	9.72	2938026
2016-03-21	9.72	9.92	9.72	9.79	2842985
2016-03-22	9.73	9.99	9.66	9.87	3856147
2016-03-23	9.88	9.93	9.67	9.75	3596503
2016-03-24	9.65	9.77	9.49	9.75	1789233
2016-03-28	9.77	9.81	9.65	9.74	1625664
2016-03-29	9.59	9.89	9.49	9.85	2417174
2016-03-30	9.92	10.09	9.85	9.95	1857227
2016-03-31	9.93	10.23	9.90	10.12	3477551
2016-04-01	10.00	10.02	9.75	9.87	2146610
2016-04-04	9.86	9.97	9.72	9.76	1887381
2016-04-05	9.67	9.73	9.52	9.55	1472295
2016-04-06	9.58	9.58	9.39	9.51	1056466
2016-04-07	9.45	9.50	9.18	9.22	1785310
2016-04-08	9.26	9.44	9.23	9.26	1531826
2016-04-11	9.33	9.54	9.28	9.39	1485174
2016-04-12	9.43	9.64	9.39	9.52	1089977
2016-04-13	9.59	9.75	9.56	9.73	1926762
2016-04-14	9.76	9.78	9.65	9.69	1089446
2016-04-15	9.69	9.85	9.65	9.70	1151142
2016-04-18	9.67	9.69	9.42	9.44	1809693
2016-04-19	9.51	9.54	9.25	9.37	1917712
2016-04-20	9.35	9.38	9.18	9.21	2094355
2016-04-21	9.22	9.31	8.97	9.00	2700684
2016-04-22	9.05	9.16	8.86	8.95	2316213
2016-04-25	8.93	9.07	8.89	9.07	1552789
2016-04-26	9.10	9.31	9.10	9.30	1560231
2016-04-27	9.27	9.36	9.22	9.27	2483640
2016-04-28	9.24	9.37	9.08	9.13	1812333
2016-04-29	9.11	9.20	8.81	8.91	2553056
2016-05-02	8.92	9.11	8.86	9.05	2007769
2016-05-03	9.01	9.19	8.85	9.18	2399619
2016-05-04	9.09	9.26	8.98	9.25	4191603
2016-05-05	9.27	9.28	9.09	9.14	2409989
2016-05-06	9.11	9.49	9.03	9.47	4253570
2016-05-09	9.51	9.73	9.46	9.67	1591388
2016-05-10	9.74	9.93	9.64	9.90	2220364
2016-05-11	9.85	9.90	9.51	9.52	1574954
2016-05-12	9.59	9.59	9.20	9.34	1804705
2016-05-13	9.28	9.34	9.13	9.27	1571056
2016-05-16	9.26	9.38	9.23	9.31	1170232
2016-05-17	9.26	9.28	8.96	9.00	2008272
2016-05-18	8.98	9.01	8.59	8.78	2286243
2016-05-19	8.66	8.66	8.22	8.35	3799762
2016-05-20	8.38	8.48	8.32	8.46	2707687
2016-05-23	8.50	8.68	8.38	8.39	4100727
2016-05-24	8.49	8.73	8.37	8.63	4206061
2016-05-25	8.64	9.00	8.63	9.00	2245251
2016-05-26	8.99	9.05	8.79	8.80	1061966
2016-05-27	8.78	8.96	8.78	8.87	957919
2016-05-31	8.86	8.99	8.69	8.94	1861786
2016-06-01	8.91	9.03	8.83	8.98	2661900
2016-06-02	8.95	9.28	8.95	9.23	2527066
2016-06-03	9.28	9.41	9.02	9.10	3646986
2016-06-06	9.12	9.28	9.02	9.13	2452288
2016-06-07	9.09	9.21	9.03	9.13	1050134
2016-06-08	9.14	9.26	9.08	9.20	1414607
2016-06-09	9.17	9.20	9.03	9.10	1221283
2016-06-10	9.03	9.10	8.88	8.97	2630010
2016-06-13	9.00	9.09	8.92	8.98	2131412
2016-06-14	8.94	9.05	8.91	9.02	1991012
2016-06-15	9.02	9.51	8.97	9.33	2317979
2016-06-16	9.29	9.34	9.08	9.31	1627895
2016-06-17	9.32	9.64	9.28	9.61	4399532
2016-06-20	9.73	9.87	9.62	9.64	2210850
2016-06-21	9.66	9.77	9.56	9.74	1581025
2016-06-22	9.77	9.88	9.68	9.80	2704142
2016-06-23	9.87	10.03	9.78	9.78	2369021
2016-06-24	9.48	9.48	8.96	9.08	5879837
2016-06-27	9.01	9.01	8.61	8.50	3434531
2016-06-28	8.57	8.83	8.57	8.66	2187181
2016-06-29	8.80	9.07	8.74	8.96	3662846
2016-06-30	8.98	9.03	8.81	9.03	3467333
2016-07-01	9.07	9.30	9.04	9.27	2446797
2016-07-05	9.21	9.26	9.01	9.03	1745661
2016-07-06	8.94	9.15	8.92	9.12	2296179
2016-07-07	9.14	9.24	9.01	9.13	2017471
2016-07-08	9.25	9.46	9.23	9.40	1865025
2016-07-11	9.42	9.56	9.41	9.51	1194782
2016-07-12	9.56	9.72	9.55	9.71	1521822
2016-07-13	9.73	9.77	9.20	9.29	2310137
2016-07-14	9.33	9.41	9.23	9.28	2259265
2016-07-15	9.31	9.40	9.06	9.38	2363361
2016-07-18	9.40	9.77	9.36	9.73	2261493
2016-07-19	9.69	9.90	9.58	9.89	4391768
2016-07-20	9.89	9.98	9.77	9.89	3811842
2016-07-21	9.83	10.01	9.78	9.96	3999437
2016-07-22	9.97	10.09	9.92	10.07	1849191
2016-07-25	10.07	10.22	10.02	10.04	3530776
2016-07-26	10.04	10.05	9.73	9.77	2364975
2016-07-27	9.77	9.77	9.42	9.53	2627629
2016-07-28	9.54	9.60	9.40	9.57	2863136
2016-07-29	9.57	9.83	9.55	9.82	2398672
2016-08-01	9.80	9.91	9.71	9.87	1557075
2016-08-02	9.87	9.92	9.60	9.64	1437413
2016-08-03	9.61	9.79	9.56	9.62	1717603
2016-08-04	9.65	9.71	9.40	9.42	2693613
2016-08-05	9.51	10.08	9.51	10.07	4157922
2016-08-08	10.11	10.44	10.10	10.41	2553801
2016-08-09	10.41	10.46	10.25	10.36	2608346
2016-08-10	10.37	10.47	10.27	10.30	2056717
2016-08-11	10.32	10.38	10.19	10.23	1180638
2016-08-12	10.21	10.34	10.17	10.23	1272172
2016-08-15	10.23	10.43	10.23	10.30	1362182
2016-08-16	10.22	10.28	10.16	10.21	1711755
2016-08-17	10.23	10.25	9.95	10.07	1688956
2016-08-18	10.09	10.26	10.09	10.24	1159849
2016-08-19	10.24	10.45	10.20	10.44	1863522
2016-08-22	10.41	10.55	10.21	10.54	6106773
2016-08-23	10.62	10.78	10.52	10.59	3779554
2016-08-24	10.59	10.69	10.43	10.61	3608296
2016-08-25	10.59	10.74	10.51	10.72	4521849
2016-08-26	10.69	10.85	10.61	10.70	5164620
2016-08-29	10.72	10.87	10.67	10.67	2818162
2016-08-30	10.70	10.70	10.45	10.64	2904161
2016-08-31	10.60	10.72	10.48	10.59	3177946
2016-09-01	10.56	10.56	10.08	10.12	4035648
2016-09-02	10.18	10.35	10.08	10.12	2929652
2016-09-06	10.11	10.18	9.82	9.88	2984319
2016-09-07	9.89	10.01	9.71	9.90	1950047
2016-09-08	9.85	9.85	9.70	9.71	1702959
2016-09-09	9.59	9.59	9.33	9.34	3845913
2016-09-12	9.30	9.44	9.22	9.33	2801888
2016-09-13	9.23	9.30	9.06	9.12	2849009
2016-09-14	9.18	9.25	9.08	9.18	5690545
2016-09-15	9.12	9.31	9.08	9.28	3176653
2016-09-16	9.20	9.30	9.15	9.21	6837137
2016-09-19	9.27	9.34	9.15	9.18	1925121
2016-09-20	9.26	9.27	9.10	9.16	2492806
2016-09-21	9.20	9.36	9.13	9.35	3707256
2016-09-22	9.45	9.57	9.37	9.44	2454749
2016-09-23	9.45	9.57	9.33	9.39	2481331
2016-09-26	9.07	9.27	9.01	9.01	3334592
2016-09-27	9.00	9.01	8.84	8.76	2438017
2016-09-28	8.76	9.01	8.76	8.99	2859454
2016-09-29	8.97	9.12	8.88	8.96	2240183
2016-09-30	9.04	9.17	8.93	9.10	1986850
2016-10-03	9.05	9.10	8.97	9.04	1580562
2016-10-04	9.05	9.23	9.00	9.06	2999134
2016-10-05	9.07	9.13	8.95	8.96	2626038
2016-10-06	8.95	9.05	8.83	9.01	2023173
2016-10-07	9.06	9.19	8.97	9.01	2485625
2016-10-10	9.11	9.28	9.02	9.25	2014760
2016-10-11	9.25	9.25	8.99	9.09	3638367
2016-10-12	9.11	9.28	9.06	9.21	2371319
2016-10-13	9.13	9.31	9.09	9.28	2523263
2016-10-14	9.31	9.34	9.15	9.18	2248243
2016-10-17	9.18	9.28	9.17	9.21	1390583
2016-10-18	9.28	9.35	9.24	9.31	2405176
2016-10-19	9.35	9.47	9.33	9.46	1589994
2016-10-20	9.45	9.48	9.17	9.29	1998287
2016-10-21	9.20	9.33	9.07	9.32	1812585
2016-10-24	9.33	9.51	9.31	9.38	2119562
2016-10-25	9.36	9.37	9.25	9.31	1212661
2016-10-26	9.25	9.25	9.06	9.12	2561187
2016-10-27	9.13	9.13	8.90	8.98	2075527
2016-10-28	9.00	9.10	8.97	9.06	1724860
2016-10-31	9.10	9.22	9.05	9.15	3123594
2016-11-01	9.12	9.12	8.85	8.96	2986977
2016-11-02	8.95	9.07	8.90	8.92	2626975
2016-11-03	8.94	9.01	8.77	8.81	3578280
2016-11-04	8.81	9.00	8.73	8.89	2407763
2016-11-07	9.04	9.17	9.00	9.06	2301561
2016-11-08	9.05	9.27	8.94	9.25	2232908
2016-11-09	9.15	9.66	8.86	9.58	4843739
2016-11-10	9.74	9.79	9.48	9.60	5169685
2016-11-11	9.62	9.98	9.60	9.94	4180394
2016-11-14	9.99	10.49	9.93	10.48	4279787
2016-11-15	10.48	10.55	10.20	10.43	5424008
2016-11-16	10.43	10.54	10.36	10.47	5327339
2016-11-17	10.51	10.55	10.20	10.22	1909709
2016-11-18	10.27	10.27	10.10	10.13	4402204
2016-11-21	10.19	10.29	10.03	10.05	3150106
2016-11-22	10.12	10.28	10.11	10.20	3194297
2016-11-23	10.16	10.26	10.04	10.25	1740556
2016-11-25	10.28	10.41	10.24	10.36	856645
2016-11-28	10.32	10.42	10.20	10.25	2712399
2016-11-29	10.27	10.46	10.27	10.43	2691466
2016-11-30	10.42	10.62	10.32	10.59	2632976
2016-12-01	10.59	10.80	10.55	10.75	3952548
2016-12-02	10.81	10.95	10.73	10.75	4380099
2016-12-05	10.80	11.05	10.77	10.93	3113862
2016-12-06	10.91	11.24	10.90	11.21	4359633
2016-12-07	11.25	11.50	11.22	11.48	3562448
2016-12-08	11.47	11.57	11.30	11.44	4926302
2016-12-09	11.47	11.51	11.37	11.47	3230353
2016-12-12	11.50	11.61	11.30	11.42	2266834
2016-12-13	11.45	11.45	11.18	11.28	3107220
2016-12-14	11.24	11.37	11.15	11.21	3966717
2016-12-15	11.21	11.44	11.16	11.20	3772085
2016-12-16	11.24	11.38	11.22	11.24	4111197
2016-12-19	11.37	11.45	11.19	11.36	3723129
2016-12-20	11.39	11.53	11.38	11.53	2274475
2016-12-21	11.49	11.59	11.43	11.44	2496438
2016-12-22	11.44	11.52	11.24	11.34	1681825
2016-12-23	11.34	11.53	11.32	11.52	1188345
2016-12-27	11.54	11.61	11.46	11.36	1460474
2016-12-28	11.33	11.43	11.23	11.36	1807154
2016-12-29	11.38	11.48	11.30	11.47	1817924
2016-12-30	11.46	11.54	11.32	11.53	2146059
2017-01-03	11.64	11.69	11.44	11.66	1709609
2017-01-04	11.73	11.96	11.63	11.92	3769981
2017-01-05	11.87	11.96	11.48	11.54	3970256
2017-01-06	11.54	11.57	11.22	11.28	5064212
2017-01-09	11.30	11.32	11.07	11.22	3167340
2017-01-10	11.28	11.45	11.20	11.23	3363530
2017-01-11	11.27	11.41	11.22	11.28	3423877
2017-01-12	11.22	11.30	11.02	11.28	3014038
2017-01-13	11.34	11.45	11.30	11.34	1965500
2017-01-17	11.40	11.45	11.23	11.40	2661784
2017-01-18	11.43	11.56	11.34	11.52	2278662
2017-01-19	11.55	11.58	11.34	11.39	1446209
2017-01-20	11.40	11.52	11.34	11.38	1227259
2017-01-23	11.40	11.52	11.33	11.47	1546673
2017-01-24	11.52	11.63	11.45	11.51	1654848
2017-01-25	11.55	11.74	11.48	11.74	2455997
2017-01-26	11.75	12.00	11.71	11.95	3459698
2017-01-27	11.96	12.00	11.70	11.82	2249641
2017-01-30	11.69	11.73	11.29	11.35	2588698
2017-01-31	11.36	11.41	11.22	11.27	3534046
2017-02-01	11.33	11.52	11.18	11.23	2233304
2017-02-02	11.20	11.29	11.15	11.20	1899939
2017-02-03	11.32	11.41	11.22	11.33	1978342
2017-02-06	11.33	11.40	11.21	11.28	1532717
2017-02-07	11.31	11.44	11.16	11.20	1706635
2017-02-08	11.20	11.23	11.02	11.19	2439115
2017-02-09	11.22	11.38	11.15	11.30	3233998
2017-02-10	11.37	11.37	11.26	11.30	1886381
2017-02-13	11.37	11.44	11.31	11.41	1574812
2017-02-14	11.34	11.51	11.26	11.48	2518572
2017-02-15	11.40	11.52	11.23	11.46	1780513
2017-02-16	11.47	11.56	11.30	11.32	1899264
2017-02-17	11.36	11.36	11.11	11.25	1694907
2017-02-21	11.30	11.52	11.26	11.49	2694158
2017-02-22	11.38	11.60	11.04	11.38	4533409
2017-02-23	11.38	11.38	11.08	11.13	4268978
2017-02-24	11.12	11.20	10.97	11.16	3102960
2017-02-27	11.15	11.31	11.13	11.20	3073357
2017-02-28	11.15	11.17	10.79	10.87	3259569
2017-03-01	11.02	11.25	11.01	11.10	2601808
2017-03-02	11.06	11.09	10.88	10.99	1634044
2017-03-03	10.89	11.03	10.71	10.85	2389422
2017-03-06	10.79	11.02	10.78	11.01	1460535
2017-03-07	11.02	11.02	10.83	10.95	1676318
2017-03-08	10.91	11.03	10.72	10.88	2708905
2017-03-09	10.89	11.00	10.72	10.77	2068236
2017-03-10	10.77	10.90	10.70	10.81	2377867
2017-03-13	10.83	10.93	10.72	10.74	1726472
2017-03-14	10.73	10.84	10.65	10.79	1019655
2017-03-15	10.85	11.15	10.83	11.07	2183496
2017-03-16	11.06	11.20	11.02	11.14	3421433
2017-03-17	11.17	11.24	11.01	11.19	3913439
2017-03-20	11.15	11.24	10.97	10.99	1416932
2017-03-21	11.03	11.09	10.71	10.76	2600259
2017-03-22	10.73	10.91	10.62	10.88	2330330
2017-03-23	10.92	11.04	10.86	10.88	2023543
2017-03-24	10.92	11.00	10.86	10.90	1605444
2017-03-27	10.79	10.84	10.72	10.79	1892629
2017-03-28	10.76	10.87	10.68	10.74	4998052
2017-03-29	10.73	10.98	10.68	10.94	2209225
2017-03-30	10.97	11.06	10.89	11.06	1465742
2017-03-31	11.06	11.22	11.06	11.15	1947964
2017-04-03	11.16	11.20	10.78	10.84	2268276
2017-04-04	10.75	10.91	10.64	10.85	3720178
2017-04-05	10.94	11.06	10.83	10.86	2501118
2017-04-06	10.86	11.02	10.76	11.00	1605204
2017-04-07	10.97	11.00	10.73	10.74	1415817
2017-04-10	10.74	10.97	10.72	10.90	2100545
2017-04-11	10.92	11.03	10.80	11.03	1361159
2017-04-12	10.93	11.01	10.81	10.92	2702078
2017-04-13	10.90	11.08	10.84	11.04	2290666
2017-04-17	11.09	11.14	10.99	11.12	2296216
2017-04-18	11.12	11.20	11.03	11.19	1509190
2017-04-19	11.22	11.43	11.20	11.32	2940112
2017-04-20	11.36	11.38	11.03	11.24	2348009
2017-04-21	11.24	11.27	11.12	11.12	1499724
2017-04-24	11.29	11.41	11.12	11.39	2845167
2017-04-25	11.44	11.61	11.39	11.51	2378828
2017-04-26	11.46	11.80	11.46	11.61	2874423
2017-04-27	11.64	11.66	11.47	11.49	1825455
2017-04-28	11.51	11.56	10.99	11.01	2824569
2017-05-01	11.06	11.19	10.99	11.18	2085832
2017-05-02	11.18	11.28	11.11	11.18	2277089
2017-05-03	11.14	11.30	10.97	11.13	2545993
2017-05-04	11.11	11.13	10.84	11.05	2690881
2017-05-05	11.08	11.36	11.08	11.27	3820883
2017-05-08	11.28	11.28	10.89	10.91	2981531
2017-05-09	10.96	10.98	10.75	10.78	3507855
2017-05-10	10.76	10.92	10.58	10.87	3679916
2017-05-11	10.78	10.80	10.55	10.65	2105244
2017-05-12	10.63	10.68	10.57	10.57	1886685
2017-05-15	11.05	11.05	10.74	10.87	2463245
2017-05-16	10.86	11.00	10.83	10.85	2656602
2017-05-17	10.69	10.84	10.66	10.77	2203404
2017-05-18	10.80	11.04	10.71	10.98	3125978
2017-05-19	11.01	11.19	10.97	11.13	1632569
2017-05-22	11.19	11.28	11.10	11.14	1750780
2017-05-23	11.20	11.28	11.13	11.15	1528145
2017-05-24	11.20	11.30	11.12	11.21	1629099
2017-05-25	11.23	11.32	11.09	11.20	3110945
2017-05-26	11.17	11.27	11.15	11.20	1203536
2017-05-30	11.16	11.23	11.08	11.14	1936253
2017-05-31	11.20	11.20	10.92	11.09	1847414
2017-06-01	11.11	11.22	11.01	11.21	1737305
2017-06-02	11.27	11.33	11.10	11.13	2322770
2017-06-05	11.11	11.19	11.08	11.11	1864061
2017-06-06	11.08	11.23	10.95	11.12	1641864
2017-06-07	11.14	11.20	11.01	11.20	1352626
2017-06-08	11.20	11.50	11.14	11.40	1807590
2017-06-09	11.42	11.75	11.39	11.54	2649466
2017-06-12	11.55	11.74	11.43	11.49	2295429
2017-06-13	11.52	11.69	11.41	11.58	1690010
2017-06-14	11.57	11.61	11.41	11.49	1308455
2017-06-15	11.40	11.58	11.39	11.46	1602668
2017-06-16	11.41	11.58	11.40	11.57	2236121
2017-06-19	11.63	11.74	11.59	11.66	2762019
2017-06-20	11.66	11.70	11.52	11.66	3288237
2017-06-21	11.68	11.72	11.38	11.50	2617712
2017-06-22	11.50	11.61	11.46	11.47	2420841
2017-06-23	11.52	11.61	11.46	11.48	2379422
2017-06-26	11.53	11.65	11.49	11.55	1802586
2017-06-27	11.56	11.63	11.45	11.34	2361663
2017-06-28	11.39	11.64	11.36	11.37	2111353
2017-06-29	11.42	11.47	11.08	11.18	2459233
2017-06-30	11.23	11.27	10.93	10.95	2168689
2017-07-03	11.03	11.43	10.99	11.41	895991
2017-07-05	11.40	11.62	11.30	11.52	5328157
2017-07-06	11.46	11.58	11.38	11.40	2672747
2017-07-07	11.43	11.54	11.38	11.44	1944085
2017-07-10	11.41	11.46	11.15	11.15	1734820
2017-07-11	11.19	11.34	11.16	11.33	1647665
2017-07-12	11.43	11.58	11.39	11.45	1985657
2017-07-13	11.45	11.58	11.39	11.56	2656454
2017-07-14	11.71	11.76	11.59	11.75	2038118
2017-07-17	11.76	12.08	11.65	11.83	6570293
2017-07-18	11.86	11.86	11.72	11.81	3483553
2017-07-19	11.81	11.93	11.75	11.92	2688641
2017-07-20	11.92	11.92	11.57	11.59	3054985
2017-07-21	11.70	11.74	11.48	11.56	2621099
2017-07-24	11.56	11.64	11.42	11.52	1343067
2017-07-25	11.58	11.70	11.54	11.70	981104
2017-07-26	11.70	11.76	11.39	11.39	2024780
2017-07-27	11.42	11.67	11.40	11.62	1733796
2017-07-28	11.60	11.74	11.56	11.69	1295190
2017-07-31	11.75	11.78	11.58	11.68	2128451
2017-08-01	11.76	11.79	11.64	11.70	1593750
2017-08-02	11.66	11.71	11.42	11.57	1729401
2017-08-03	11.50	11.60	11.36	11.41	981193
2017-08-04	11.43	11.63	11.38	11.62	1652381
2017-08-07	11.63	11.68	11.55	11.62	2188156
2017-08-08	11.56	11.79	11.19	11.25	5520927
2017-08-09	11.15	11.21	10.84	10.93	3356219
2017-08-10	10.87	11.04	10.81	10.93	1906594
2017-08-11	10.86	11.01	10.85	11.00	2222894
2017-08-14	11.08	11.21	11.04	11.21	1648368
2017-08-15	11.22	11.22	11.01	11.08	1174974
2017-08-16	11.13	11.27	11.13	11.20	1309577
2017-08-17	11.19	11.32	10.98	10.98	1353873
2017-08-18	10.89	10.97	10.74	10.74	3309180
2017-08-21	10.75	10.81	10.70	10.75	1725628
2017-08-22	10.77	10.90	10.77	10.82	1597024
2017-08-23	10.80	10.84	10.65	10.66	1681186
2017-08-24	10.72	10.84	10.66	10.70	3218725
2017-08-25	10.72	10.79	10.64	10.72	1918888
2017-08-28	10.77	10.82	10.62	10.64	1862679
2017-08-29	10.55	10.74	10.53	10.73	1050721
2017-08-30	10.74	10.93	10.69	10.88	2054060
2017-08-31	10.91	11.03	10.86	10.99	1720650
2017-09-01	10.99	11.09	10.95	11.03	982100
2017-09-05	11.03	11.03	10.63	10.64	3184799
2017-09-06	10.63	10.76	10.43	10.68	2836866
2017-09-07	10.69	10.69	10.52	10.56	1979470
2017-09-08	10.50	10.76	10.47	10.68	2511573
2017-09-11	10.82	10.86	10.71	10.80	1753678
2017-09-12	10.80	10.88	10.74	10.78	1259557
2017-09-13	10.80	10.95	10.78	10.94	1500555
2017-09-14	10.91	10.93	10.76	10.87	1319892
2017-09-15	10.92	10.92	10.75	10.90	2060697
2017-09-18	10.91	10.93	10.81	10.87	1760955
2017-09-19	10.90	10.90	10.71	10.78	1287559
2017-09-20	10.78	10.87	10.73	10.81	1217672
2017-09-21	10.83	10.92	10.75	10.76	1250348
2017-09-22	10.79	10.88	10.77	10.87	961042
2017-09-25	10.92	11.10	10.88	10.98	1392278
2017-09-26	10.99	11.03	10.88	10.89	2216025
2017-09-27	10.96	10.99	10.78	10.77	3162020
2017-09-28	10.80	10.97	10.75	10.97	1574344
2017-09-29	10.97	11.02	10.86	10.95	1288476
2017-10-02	10.95	11.00	10.87	10.90	2368662
2017-10-03	10.93	10.93	10.73	10.77	2161091
2017-10-04	10.79	10.90	10.70	10.82	1504599
2017-10-05	10.86	11.00	10.81	10.92	1009658
2017-10-06	10.89	11.01	10.83	10.96	1108554
2017-10-09	10.96	11.03	10.89	10.92	19198863
2017-10-10	10.97	11.05	10.96	11.02	1240148
2017-10-11	11.06	11.09	10.92	10.97	2132539
2017-10-12	10.96	11.10	10.89	11.07	4837438
2017-10-13	11.11	11.17	10.95	11.02	2258256
2017-10-16	11.07	11.15	10.94	10.99	2061809
2017-10-17	11.00	11.09	10.94	11.05	1350678
2017-10-18	11.04	11.14	11.01	11.10	2146643
2017-10-19	11.06	11.23	10.97	11.21	4767533
2017-10-20	11.10	11.12	10.60	10.73	2580612
2017-10-23	10.73	10.78	10.55	10.56	1891676
2017-10-24	10.59	10.72	10.59	10.60	4705490
2017-10-25	10.52	10.94	10.52	10.87	3315256
2017-10-26	10.79	10.91	10.74	10.88	1711041
2017-10-27	10.83	10.95	10.79	10.90	1208271
2017-10-30	10.90	10.90	10.68	10.73	1428556
2017-10-31	10.78	10.89	10.65	10.86	1630294
2017-11-01	10.98	11.01	10.84	10.88	1141292
2017-11-02	10.91	11.04	10.76	11.00	1533024
2017-11-03	10.95	11.08	10.91	10.95	1055501
2017-11-06	10.90	11.12	10.90	11.04	1574544
2017-11-07	11.49	11.71	11.15	11.26	3156453
2017-11-08	11.20	11.47	11.18	11.39	1965705
2017-11-09	11.31	11.44	11.24	11.30	1966470
2017-11-10	11.25	11.36	11.23	11.35	2041972
2017-11-13	11.32	11.39	11.10	11.14	1779814
2017-11-14	11.12	11.16	11.01	11.12	1803433
2017-11-15	11.08	11.21	11.03	11.17	1318177
2017-11-16	11.14	11.20	11.09	11.18	1372984
2017-11-17	11.12	11.25	11.10	11.19	1809905
2017-11-20	11.22	11.22	11.09	11.19	1388733
2017-11-21	11.23	11.31	11.19	11.25	1650232
2017-11-22	11.27	11.35	11.17	11.18	1177334
2017-11-24	11.19	11.23	11.13	11.22	1001952
2017-11-27	11.24	11.24	11.10	11.12	1616710
2017-11-28	11.12	11.17	10.91	10.94	5561946
2017-11-29	10.95	11.11	10.93	11.04	2210942
2017-11-30	11.10	11.20	10.97	11.19	2242878
2017-12-01	11.19	11.25	11.01	11.16	2877590
2017-12-04	11.63	11.69	11.26	11.26	3036070
2017-12-05	11.28	11.33	11.21	11.24	2548281
2017-12-06	11.27	11.35	11.15	11.25	2187865
2017-12-07	11.25	11.35	11.22	11.25	2134418
2017-12-08	11.37	11.37	11.13	11.26	1756834
2017-12-11	11.28	11.35	11.23	11.23	1843137
2017-12-12	11.25	11.33	11.13	11.16	2647969
2017-12-13	11.17	11.37	11.16	11.37	2644144
2017-12-14	11.34	11.39	11.28	11.33	3421204
2017-12-15	11.35	11.55	11.35	11.47	5193976
2017-12-18	11.52	11.72	11.52	11.70	2897627
2017-12-19	11.70	11.70	11.41	11.49	1673326
2017-12-20	11.52	11.59	11.42	11.46	1614841
2017-12-21	11.49	11.49	11.33	11.42	1277943
2017-12-22	11.41	11.46	11.33	11.37	1680467
2017-12-26	11.40	11.45	11.34	11.36	1486856
2017-12-27	11.37	11.47	11.34	11.31	1023417
2017-12-28	11.29	11.46	11.25	11.44	1167437
2017-12-29	11.44	11.45	11.29	11.29	1329888
2018-01-02	11.30	11.41	11.22	11.37	2965590
2018-01-03	11.37	11.45	11.24	11.27	1873938
2018-01-04	11.28	11.28	11.15	11.18	785544
2018-01-05	11.18	11.23	11.13	11.21	1273010
2018-01-08	11.13	11.38	11.11	11.37	1132369
2018-01-09	11.38	11.38	11.26	11.34	1001860
2018-01-10	11.29	11.47	11.27	11.45	1428589
2018-01-11	11.46	11.64	11.46	11.62	2222630
2018-01-12	11.65	11.66	11.55	11.61	1763226
2018-01-16	11.68	11.89	11.61	11.66	5310108
2018-01-17	11.66	11.83	11.63	11.76	2761788
2018-01-18	11.78	11.78	11.51	11.55	2469607
2018-01-19	11.52	11.78	11.52	11.73	1733452
2018-01-22	11.81	11.81	11.66	11.74	1033564
2018-01-23	11.78	12.01	11.73	12.01	1520754
2018-01-24	12.00	12.11	11.96	11.98	1610364
2018-01-25	12.01	12.06	11.84	11.89	1461634
2018-01-26	11.90	11.98	11.82	11.87	944844
2018-01-29	11.87	11.88	11.75	11.78	1088033
2018-01-30	11.71	11.78	11.63	11.67	1200032
2018-01-31	11.67	11.78	11.64	11.76	1700960
2018-02-01	11.75	11.83	11.68	11.72	1327736
2018-02-02	11.67	11.69	11.39	11.47	2078609
2018-02-05	11.42	11.51	11.05	11.10	2480572
2018-02-06	10.94	11.25	10.75	11.20	2454785
2018-02-07	11.16	11.35	11.11	11.11	1349792
2018-02-08	11.14	11.15	10.83	10.83	2029200
2018-02-09	10.93	11.24	10.72	11.14	2461608
2018-02-12	11.15	11.19	10.82	11.12	1945695
2018-02-13	11.03	11.16	10.89	11.10	2150392
2018-02-14	10.98	11.23	10.97	11.20	2000320
2018-02-15	11.26	11.35	11.21	11.25	3453053
2018-02-16	11.26	11.50	11.26	11.35	1960975
2018-02-20	11.25	11.37	11.10	11.12	2411838
2018-02-21	10.94	11.19	10.88	10.93	2513198
2018-02-22	10.96	11.02	10.83	10.91	2332610
2018-02-23	10.98	11.12	10.94	11.11	1466657
2018-02-26	11.10	11.16	10.84	10.89	1750614
2018-02-27	10.92	10.92	10.33	10.39	2067884
2018-02-28	10.41	10.48	10.11	10.28	4024765
2018-03-01	10.21	10.32	10.04	10.12	2747337
2018-03-02	10.05	10.19	9.87	10.18	2451525
2018-03-05	10.20	10.32	10.10	10.32	2852924
2018-03-06	10.31	10.39	10.21	10.38	2158795
2018-03-07	10.34	10.58	10.34	10.53	2061079
2018-03-08	10.54	10.57	10.47	10.56	1568181
2018-03-09	10.58	10.69	10.54	10.69	1448948
2018-03-12	10.67	10.68	10.59	10.67	1502495
2018-03-13	10.67	10.73	10.57	10.60	1556382
2018-03-14	10.63	10.68	10.57	10.68	1971780
2018-03-15	10.71	10.72	10.58	10.71	1734481
2018-03-16	10.70	10.82	10.62	10.80	2888039
2018-03-19	10.80	10.80	10.56	10.76	2105546
2018-03-20	10.77	10.83	10.55	10.66	3516783
2018-03-21	10.65	10.67	10.37	10.45	3084504
2018-03-22	10.35	10.51	10.28	10.28	1880016
2018-03-23	10.31	10.31	9.97	9.97	1706698
2018-03-26	10.09	10.27	10.05	10.25	2282688
2018-03-27	10.24	10.29	10.10	10.04	2155014
2018-03-28	10.22	10.79	10.22	10.62	7252433
2018-03-29	10.49	10.59	10.38	10.44	4379620
2018-04-02	10.43	10.52	10.25	10.32	2230804
2018-04-03	10.38	10.60	10.29	10.49	2207197
2018-04-04	10.42	10.56	10.35	10.51	1860379
2018-04-05	10.54	10.55	10.42	10.51	1428273
2018-04-06	10.49	10.55	10.44	10.54	2794136
2018-04-09	10.57	10.57	10.27	10.27	3278335
2018-04-10	10.36	10.36	10.19	10.20	1767847
2018-04-11	10.17	10.43	10.14	10.42	3685568
2018-04-12	10.47	10.77	10.30	10.72	3921119
2018-04-13	10.80	10.96	10.79	10.95	4090270
2018-04-16	11.03	11.08	10.98	11.01	1639977
2018-04-17	11.11	11.22	10.99	11.17	2289627
2018-04-18	11.20	11.25	11.14	11.18	961886
2018-04-19	11.17	11.21	11.02	11.08	1071867
2018-04-20	11.06	11.15	11.04	11.06	1300622
2018-04-23	11.08	11.11	11.02	11.04	1359329
2018-04-24	11.11	11.12	11.00	11.08	1135971
2018-04-25	11.07	11.14	11.00	11.10	1209569
2018-04-26	11.15	11.17	11.05	11.08	1596712
2018-04-27	11.10	11.19	11.06	11.15	817864
2018-04-30	11.20	11.21	11.04	11.05	1555579
2018-05-01	11.04	11.10	10.90	11.03	2273294
2018-05-02	10.99	11.07	10.95	11.04	1398054
2018-05-03	11.06	11.31	11.05	11.27	1923862
2018-05-04	11.20	11.41	11.00	11.29	1771401
2018-05-07	11.31	11.57	11.30	11.51	2598543
2018-05-08	11.53	11.61	11.43	11.56	2220326
2018-05-09	11.62	11.84	11.52	11.82	3429079
2018-05-10	11.82	11.92	11.80	11.89	2182862
2018-05-11	11.86	11.99	11.86	11.97	3169110
2018-05-14	12.00	12.00	11.76	11.89	2604562
2018-05-15	11.81	11.86	11.61	11.65	1731338
2018-05-16	11.69	11.75	11.60	11.72	1562104
2018-05-17	11.74	11.84	11.74	11.78	1310782
2018-05-18	11.70	11.94	11.62	11.92	3570967
2018-05-21	12.02	12.43	12.02	12.37	3692025
2018-05-22	12.35	12.43	12.28	12.33	2041678
2018-05-23	12.36	12.51	12.31	12.40	1633930
2018-05-24	12.39	12.61	12.31	12.59	2149158
2018-05-25	12.62	12.64	12.46	12.62	1866553
2018-05-29	12.53	12.65	12.51	12.60	2482675
2018-05-30	12.62	12.88	12.62	12.82	1791890
2018-05-31	12.79	12.94	12.70	12.73	3754535
2018-06-01	12.87	12.94	12.55	12.85	10808799
2018-06-04	12.88	12.99	12.83	12.95	3032791
2018-06-05	12.92	12.93	12.67	12.68	2670663
2018-06-06	12.67	12.76	12.56	12.62	3106817
2018-06-07	12.63	12.66	12.45	12.50	3751306
2018-06-08	12.50	12.57	12.42	12.48	2290566
2018-06-11	12.49	12.50	12.27	12.39	1950090
2018-06-12	12.38	12.44	12.24	12.26	2292933
2018-06-13	12.26	12.30	12.04	12.07	2189106
2018-06-14	12.10	12.29	12.10	12.27	2004902
2018-06-15	12.19	12.28	12.12	12.17	2832247
2018-06-18	12.17	12.25	12.12	12.21	1708563
2018-06-19	12.15	12.25	12.09	12.15	2206202
2018-06-20	12.20	12.37	12.19	12.32	1830514
2018-06-21	12.29	12.38	12.22	12.35	1446689
2018-06-22	12.38	12.42	12.29	12.34	2266708
2018-06-25	12.34	12.35	12.19	12.26	1429242
2018-06-26	12.27	12.28	12.13	12.15	2150742
2018-06-27	12.19	12.26	12.05	12.08	4239701
2018-06-28	12.05	12.11	11.97	12.10	2706765
2018-06-29	12.07	12.32	12.00	12.28	3303809
2018-07-02	12.25	12.29	12.00	12.13	1967455
2018-07-03	12.14	12.41	12.12	12.33	1055297
2018-07-05	12.34	12.43	12.23	12.42	1577657
2018-07-06	12.46	12.53	12.41	12.51	1008478
2018-07-09	12.53	12.57	12.39	12.45	1434721
2018-07-10	12.46	12.54	12.37	12.38	1256326
2018-07-11	12.30	12.38	12.18	12.18	1395149
2018-07-12	12.24	12.26	12.03	12.25	1618456
2018-07-13	12.28	12.37	12.27	12.34	1455655
2018-07-16	12.35	12.37	12.19	12.31	1049840
2018-07-17	12.35	12.35	12.18	12.21	1513071
2018-07-18	12.20	12.28	12.06	12.18	1600412
2018-07-19	12.14	12.33	12.10	12.29	2128850
2018-07-20	12.28	12.30	12.17	12.23	1623588
2018-07-23	12.25	12.39	12.19	12.36	1216474
2018-07-24	12.38	12.38	12.07	12.09	2072371
2018-07-25	12.05	12.10	11.78	11.86	3393220
2018-07-26	11.86	12.04	11.85	11.89	1913200
2018-07-27	11.92	11.94	11.73	11.74	1291734
2018-07-30	11.73	11.79	11.66	11.72	1566906
2018-07-31	11.75	12.01	11.67	11.92	2978664
2018-08-01	11.93	12.07	11.82	12.05	1491611
2018-08-02	11.98	12.31	11.98	12.28	1775182
2018-08-03	12.17	12.35	11.58	11.80	3420688
2018-08-06	11.75	11.84	11.67	11.82	1714200
2018-08-07	11.80	11.87	11.73	11.80	2099916
2018-08-08	11.79	11.79	11.59	11.62	1915301
2018-08-09	11.58	11.63	11.50	11.52	1626429
2018-08-10	11.50	11.62	11.44	11.58	1833441
2018-08-13	11.59	11.61	11.47	11.58	1952329
2018-08-14	11.58	11.70	11.56	11.66	1695081
2018-08-15	11.66	11.81	11.62	11.72	1466145
2018-08-16	11.71	11.85	11.71	11.78	982880
2018-08-17	11.74	11.89	11.70	11.86	1309285
2018-08-20	11.86	11.89	11.72	11.73	1420378
2018-08-21	11.68	11.95	11.65	11.89	2839142
2018-08-22	11.87	11.92	11.82	11.87	1608843
2018-08-23	11.89	11.91	11.72	11.72	1065519
2018-08-24	11.70	11.80	11.66	11.72	898222
2018-08-27	11.71	11.74	11.56	11.65	1772938
2018-08-28	11.70	11.90	11.65	11.89	1333610
2018-08-29	11.91	12.04	11.87	11.95	1367716
2018-08-30	11.95	12.08	11.89	11.99	1344231
2018-08-31	11.97	12.03	11.93	11.96	1368458
2018-09-04	11.93	11.96	11.65	11.74	1428579
2018-09-05	11.73	11.88	11.67	11.80	1861370
2018-09-06	11.85	11.88	11.68	11.74	1387412
2018-09-07	11.69	11.83	11.69	11.82	1312550
2018-09-10	11.87	11.89	11.80	11.82	2203406
2018-09-11	11.77	11.89	11.72	11.81	1452537
2018-09-12	11.81	11.84	11.70	11.70	1453692
2018-09-13	11.78	11.95	11.72	11.90	1634992
2018-09-14	11.89	11.92	11.68	11.90	1519326
2018-09-17	11.89	12.00	11.80	11.93	1473566
2018-09-18	11.91	11.97	11.85	11.93	965488
2018-09-19	11.95	11.97	11.70	11.83	2239927
2018-09-20	11.87	11.91	11.75	11.89	1537053
2018-09-21	11.87	11.99	11.83	11.83	3539163
2018-09-24	11.82	11.83	11.62	11.71	1872622
2018-09-25	11.74	11.85	11.70	11.71	2714820
2018-09-26	11.74	11.82	11.65	11.55	1911556
2018-09-27	11.57	11.67	11.54	11.62	1828827
2018-09-28	11.64	11.69	11.55	11.67	3274702
2018-10-01	11.67	11.72	11.54	11.54	2263528
2018-10-02	11.53	11.59	11.39	11.39	2445881
2018-10-03	11.40	11.56	11.31	11.54	3087766
2018-10-04	11.52	11.54	11.20	11.24	3106202
2018-10-05	11.25	11.29	11.15	11.20	3093648
2018-10-08	11.20	11.45	11.20	11.40	2332635
2018-10-09	11.40	11.43	11.17	11.22	2371636
2018-10-10	11.18	11.26	10.96	10.97	2191874
2018-10-11	10.94	11.00	10.60	10.68	1954809
2018-10-12	10.79	10.80	10.45	10.58	1767348
2018-10-15	10.52	10.66	10.50	10.52	2179915
2018-10-16	10.54	10.79	10.46	10.74	2726346
2018-10-17	10.70	10.75	10.53	10.65	1601524
2018-10-18	10.64	10.65	10.47	10.50	2487535
2018-10-19	10.49	10.58	10.44	10.49	1483853
2018-10-22	10.51	10.57	10.36	10.36	2967251
2018-10-23	10.17	10.45	10.13	10.35	5032227
2018-10-24	10.35	10.35	10.08	10.09	3709429
2018-10-25	10.09	10.40	10.01	10.32	3345369
2018-10-26	10.23	10.33	10.01	10.22	2600101
2018-10-29	10.35	10.44	10.20	10.30	2501915
2018-10-30	10.31	10.53	10.31	10.47	2013766
2018-10-31	10.58	10.61	10.40	10.45	2844728
2018-11-01	10.29	10.50	10.19	10.37	3700884
2018-11-02	10.43	10.52	10.22	10.29	2229017
2018-11-05	10.30	10.56	10.28	10.47	2301928
2018-11-06	10.50	10.67	10.01	10.16	2964659
2018-11-07	10.20	10.59	10.20	10.58	2075807
2018-11-08	10.53	10.63	10.39	10.60	3142415
2018-11-09	10.55	10.65	10.39	10.46	1801748
2018-11-12	10.48	10.61	10.41	10.41	2935691
2018-11-13	10.46	10.59	10.41	10.50	3772343
2018-11-14	10.54	10.55	10.36	10.49	2129999
2018-11-15	10.42	10.50	10.33	10.47	2706667
2018-11-16	10.40	10.55	10.40	10.54	8551791
2018-11-19	10.56	10.57	10.39	10.48	2802100
2018-11-20	10.42	10.51	10.38	10.44	3900712
2018-11-21	10.46	10.58	10.42	10.47	2368649
2018-11-23	10.42	10.54	10.35	10.45	884383
2018-11-26	10.54	10.62	10.49	10.57	2188978
2018-11-27	10.58	10.64	10.51	10.55	1704099
2018-11-28	10.56	10.69	10.46	10.65	2256329
2018-11-29	10.62	10.71	10.56	10.67	2230207
2018-11-30	10.69	10.69	10.41	10.54	4247276
2018-12-03	10.64	10.74	10.45	10.64	5757059
2018-12-04	10.62	10.67	10.33	10.36	4257247
2018-12-06	10.29	10.33	10.09	10.31	6013625
2018-12-07	10.30	10.36	10.04	10.05	3945139
2018-12-10	10.07	10.07	9.80	9.87	5272495
2018-12-11	9.75	10.02	9.71	9.73	5115792
2018-12-12	9.81	9.94	9.76	9.77	3703467
2018-12-13	9.79	9.93	9.79	9.89	2842474
2018-12-14	9.84	9.96	9.83	9.91	3047360
2018-12-17	9.93	9.94	9.55	9.58	4695102
2018-12-18	9.55	9.73	9.55	9.55	3678387
2018-12-19	9.55	9.75	9.33	9.36	3608237
2018-12-20	9.27	9.32	8.99	9.04	4381880
2018-12-21	9.08	9.16	8.90	8.98	7028481
2018-12-24	8.94	8.97	8.77	8.77	1370242
2018-12-26	8.80	9.08	8.70	9.05	3646632
2018-12-27	8.92	9.02	8.71	9.02	2998284
2018-12-28	9.08	9.19	8.96	9.06	2430249
2018-12-31	9.09	9.09	8.92	9.08	1761282
2019-01-02	8.95	9.05	8.84	8.85	2147436
2019-01-03	8.83	9.01	8.76	8.80	1937547
2019-01-04	8.87	9.12	8.87	9.05	1917594
2019-01-07	9.04	9.26	9.02	9.22	1846005
2019-01-08	8.99	9.51	8.99	9.44	2221275
2019-01-09	9.47	9.62	9.39	9.60	1715473
2019-01-10	9.37	9.70	9.37	9.66	4085145
2019-01-11	9.65	9.73	9.62	9.71	1788321
2019-01-14	9.63	9.69	9.54	9.67	3122652
2019-01-15	9.70	9.75	9.62	9.71	1659295
2019-01-16	9.75	10.00	9.75	9.96	2505704
2019-01-17	9.92	10.06	9.90	10.02	5652362
2019-01-18	10.06	10.12	10.00	10.06	3186140
2019-01-22	10.03	10.07	9.80	9.87	3863688
2019-01-23	9.86	9.93	9.70	9.74	3072000
2019-01-24	9.73	9.81	9.67	9.74	3153736
2019-01-25	9.62	9.91	9.50	9.88	4303205
2019-01-28	9.80	10.00	9.80	9.97	3202271
2019-01-29	9.98	10.06	9.93	9.99	2493539
2019-01-30	10.01	10.13	9.98	10.09	4085353
2019-01-31	10.11	10.20	10.03	10.16	4078734
2019-02-01	10.20	10.20	9.93	10.09	2090319
2019-02-04	10.06	10.25	10.02	10.24	2498497
2019-02-05	10.25	10.36	10.23	10.35	3056458
2019-02-06	10.36	10.40	10.34	10.37	2250991
2019-02-07	10.35	10.48	10.30	10.45	2437295
2019-02-08	10.40	10.45	10.32	10.35	1729628
2019-02-11	10.36	10.46	10.33	10.41	2987839
2019-02-12	10.44	10.49	10.36	10.49	3012097
2019-02-13	10.50	10.67	10.46	10.62	4039214
2019-02-14	10.58	10.64	10.46	10.57	2236727
2019-02-15	10.64	10.82	10.59	10.79	2732477
2019-02-19	10.76	10.85	10.71	10.73	2604661
2019-02-20	10.73	10.93	10.69	10.88	5413424
2019-02-21	10.88	10.98	10.84	10.88	2385499
2019-02-22	10.91	11.04	10.91	11.02	2067402
2019-02-25	11.05	11.10	10.76	10.76	2816597
2019-02-26	11.22	11.22	10.68	10.70	5103960
2019-02-27	10.64	10.76	10.53	10.66	2709830
2019-02-28	10.66	10.82	10.61	10.69	4042593
2019-03-01	10.72	10.76	10.50	10.65	2716195
2019-03-04	10.66	10.77	10.61	10.74	2170025
2019-03-05	10.70	10.87	10.66	10.82	4797364
2019-03-06	10.84	10.96	10.77	10.89	5092204
2019-03-07	10.90	10.90	10.70	10.70	3790355
2019-03-08	10.65	10.65	10.52	10.62	2936458
2019-03-11	10.69	10.75	10.58	10.74	1931370
2019-03-12	10.77	10.85	10.63	10.66	2461028
2019-03-13	10.68	10.78	10.66	10.74	2465528
2019-03-14	10.76	10.78	10.63	10.67	1859360
2019-03-15	10.68	10.73	10.64	10.67	4500684
2019-03-18	10.70	10.80	10.62	10.74	1831272
2019-03-19	10.74	10.82	10.64	10.66	1880119
2019-03-20	10.65	10.86	10.63	10.75	1931672
2019-03-21	10.71	10.93	10.68	10.91	1822070
2019-03-22	10.86	10.93	10.70	10.79	2512859
2019-03-25	10.80	10.92	10.69	10.86	1922191
2019-03-26	10.88	11.00	10.85	10.96	1509581
2019-03-27	10.98	11.09	10.89	10.92	2176569
2019-03-28	10.91	11.03	10.86	11.00	2352162
2019-03-29	11.00	11.04	10.75	10.83	3140966
2019-04-01	10.87	10.96	10.81	10.94	1825452
2019-04-02	10.97	11.03	10.90	10.94	2704538
2019-04-03	10.97	11.00	10.91	10.94	3031522
2019-04-04	10.92	10.97	10.87	10.93	1359139
2019-04-05	10.92	11.08	10.92	11.05	1584712
2019-04-08	11.02	11.06	10.91	11.00	1427719
2019-04-09	11.00	11.05	10.78	10.79	1964154
2019-04-10	10.82	10.99	10.79	10.99	1774230
2019-04-11	11.01	11.01	10.86	10.90	984260
2019-04-12	10.91	10.95	10.82	10.94	733504
2019-04-15	10.97	10.98	10.80	10.84	1041220
2019-04-16	10.86	10.88	10.78	10.81	1574727
2019-04-17	10.84	10.87	10.72	10.73	2041518
2019-04-18	10.71	10.82	10.70	10.78	1286697
2019-04-22	10.70	10.75	10.51	10.65	2413797
2019-04-23	10.68	10.89	10.64	10.85	1805791
2019-04-24	10.87	10.94	10.81	10.82	2389003
2019-04-25	10.77	10.83	10.66	10.73	1117834
2019-04-26	10.74	10.88	10.74	10.83	1472910
2019-04-29	10.86	10.99	10.77	10.77	1051640
2019-04-30	10.77	10.88	10.69	10.86	2609659
2019-05-01	10.93	11.02	10.83	10.93	4147262
2019-05-02	10.90	11.01	10.76	10.86	2075005
2019-05-03	10.91	11.01	10.84	11.00	1225768
2019-05-06	10.93	10.97	10.79	10.84	3694517
2019-05-07	10.80	10.85	10.55	10.61	2404096
2019-05-08	10.58	10.66	10.44	10.45	2209642
2019-05-09	10.55	10.79	10.49	10.68	3459943
2019-05-10	10.62	10.78	10.56	10.78	2491989
2019-05-13	10.61	10.69	10.55	10.59	2154960
2019-05-14	10.64	10.84	10.60	10.78	2113576
2019-05-15	10.72	10.90	10.67	10.85	1590517
2019-05-16	10.82	10.92	10.81	10.88	1386209
2019-05-17	10.83	10.85	10.66	10.68	1311636
2019-05-20	10.61	10.67	10.53	10.59	1961777
2019-05-21	10.63	10.76	10.60	10.75	1300119
2019-05-22	10.72	10.80	10.62	10.67	1286226
2019-05-23	10.57	10.63	10.43	10.50	1972047
2019-05-24	10.56	10.64	10.48	10.57	960261
2019-05-28	10.57	10.60	10.40	10.40	2231814
2019-05-29	10.33	10.37	10.17	10.23	2204176
2019-05-30	10.25	10.31	10.03	10.13	3363918
2019-05-31	10.00	10.00	9.86	9.91	4912885
2019-06-03	9.94	10.09	9.83	10.06	3083086
2019-06-04	10.12	10.14	9.96	10.03	2104861
2019-06-05	10.04	10.11	9.91	10.02	1915373
2019-06-06	9.99	10.04	9.80	9.85	2847626
2019-06-07	9.89	10.03	9.85	9.96	1963947
2019-06-10	9.98	10.14	9.98	10.11	1320018
2019-06-11	10.17	10.22	10.07	10.10	1315887
2019-06-12	10.09	10.21	10.08	10.15	2061469
2019-06-13	10.21	10.21	10.10	10.21	905939
2019-06-14	10.22	10.22	9.98	9.98	1396280
2019-06-17	9.97	10.20	9.97	10.14	2250298
2019-06-18	10.23	10.41	10.20	10.36	1650446
2019-06-19	10.37	10.42	10.22	10.40	2972479
2019-06-20	10.48	10.48	10.36	10.41	1604555
2019-06-21	10.37	10.37	10.20	10.21	2805777
2019-06-24	10.26	10.26	9.97	10.04	1914117
2019-06-25	10.03	10.18	9.98	10.00	2650109
2019-06-26	10.03	10.07	9.95	9.86	2023147
2019-06-27	10.09	10.36	10.00	10.36	2773559
2019-06-28	10.36	10.45	10.28	10.34	3065412
2019-07-01	10.44	10.47	10.19	10.25	1433104
2019-07-02	10.25	10.35	10.23	10.30	1626802
2019-07-03	10.33	10.39	10.31	10.37	491625
2019-07-05	10.32	10.37	10.20	10.37	1078951
2019-07-08	10.35	10.42	10.29	10.33	805549
2019-07-09	10.28	10.30	10.17	10.26	911048
2019-07-10	10.32	10.37	10.23	10.32	1084027
2019-07-11	10.34	10.34	10.01	10.08	1264561
2019-07-12	10.06	10.23	10.06	10.17	910467
2019-07-15	10.20	10.20	10.03	10.06	1305921
2019-07-16	10.02	10.17	9.96	10.14	1454097
2019-07-17	10.11	10.14	9.95	10.03	1447394
2019-07-18	10.02	10.04	9.87	9.95	2805666
2019-07-19	9.92	10.01	9.88	9.90	2195033
2019-07-22	9.90	9.91	9.74	9.74	1515858
2019-07-23	9.78	9.95	9.73	9.93	1180725
2019-07-24	9.90	10.03	9.88	10.00	1201678
2019-07-25	10.00	10.02	9.88	9.96	852436
2019-07-26	9.95	10.06	9.92	10.02	1436529
2019-07-29	10.06	10.12	10.05	10.10	1926667
2019-07-30	10.05	10.21	10.05	10.18	1300422
2019-07-31	10.18	10.25	9.96	10.07	1958815
2019-08-01	10.07	10.07	9.76	9.77	1406638
2019-08-02	9.72	9.87	9.71	9.82	963697
2019-08-05	9.69	9.70	9.32	9.43	2620278
2019-08-06	9.36	9.53	9.29	9.40	1724167
2019-08-07	9.29	9.47	9.16	9.39	1697327
2019-08-08	9.43	9.61	9.39	9.54	2294117
2019-08-09	9.54	9.59	9.42	9.54	1822111
2019-08-12	9.45	9.50	9.40	9.44	1395492
2019-08-13	9.41	9.59	9.41	9.49	1590904
2019-08-14	9.41	9.42	9.18	9.21	2593407
2019-08-15	9.23	9.27	9.12	9.19	1750690
2019-08-16	9.25	9.43	9.18	9.40	1343396
2019-08-19	9.49	9.53	9.42	9.51	1346883
2019-08-20	9.50	9.50	9.39	9.44	1944165
2019-08-21	9.50	9.51	9.37	9.45	2072099
2019-08-22	9.44	9.49	9.36	9.44	1956940
2019-08-23	9.41	9.48	9.27	9.27	1608940
2019-08-26	9.35	9.35	9.25	9.28	1387238
2019-08-27	9.35	9.37	9.23	9.24	1194792
2019-08-28	9.25	9.39	9.22	9.36	720597
2019-08-29	9.43	9.55	9.38	9.42	792948
2019-08-30	9.44	9.50	9.39	9.47	975332
2019-09-03	9.40	9.44	9.35	9.38	988658
2019-09-04	9.43	9.60	9.43	9.58	1121685
2019-09-05	9.65	9.85	9.60	9.84	1570416
2019-09-06	9.87	9.88	9.76	9.79	1635524
2019-09-09	9.80	10.06	9.78	10.05	2273547
2019-09-10	10.04	10.16	10.04	10.11	2101121
2019-09-11	10.16	10.25	10.06	10.08	3261757
2019-09-12	10.09	10.09	9.85	9.88	2609315
2019-09-13	9.91	10.10	9.86	10.00	5292565
2019-09-16	10.02	10.21	10.02	10.13	3783860
2019-09-17	10.13	10.16	10.04	10.11	3238477
2019-09-18	10.13	10.17	9.93	10.12	3649266
2019-09-19	10.16	10.22	10.08	10.08	2888424
2019-09-20	10.09	10.18	10.00	10.11	3633970
2019-09-23	10.08	10.28	10.00	10.26	6590729
2019-09-24	10.30	10.33	10.12	10.32	11457673
2019-09-25	10.33	10.48	10.25	10.44	7889886
2019-09-26	10.45	10.45	10.22	10.16	6003489
2019-09-27	10.19	10.38	10.19	10.28	6109592
2019-09-30	10.25	10.38	10.25	10.25	2733174
2019-10-01	10.30	10.33	10.06	10.11	2333806
2019-10-02	10.03	10.09	9.92	9.98	1571961
2019-10-03	9.95	9.98	9.82	9.96	1465487
2019-10-04	9.97	10.00	9.81	9.88	1410166
2019-10-07	9.90	10.01	9.83	9.97	3084192
2019-10-08	9.93	9.93	9.74	9.80	1656583
2019-10-09	9.87	9.89	9.78	9.79	1266112
2019-10-10	9.83	9.90	9.78	9.81	1501082
2019-10-11	9.92	10.11	9.89	9.95	1261246
2019-10-14	9.90	9.93	9.76	9.84	1254529
2019-10-15	9.83	9.98	9.81	9.92	981263
2019-10-16	9.89	10.02	9.88	9.93	1115047
2019-10-17	9.93	9.99	9.76	9.79	3423543
2019-10-18	9.77	9.95	9.75	9.89	1388806
2019-10-21	9.96	10.15	9.96	10.12	1237899
2019-10-22	10.13	10.16	9.99	10.10	1577950
2019-10-23	10.09	10.19	10.07	10.16	1330085
2019-10-24	10.22	10.22	10.01	10.13	1764729
2019-10-25	10.10	10.10	9.93	9.95	1459031
2019-10-28	9.97	10.07	9.95	10.05	1581965
2019-10-29	10.03	10.08	9.98	9.98	1790232
2019-10-30	9.96	10.01	9.86	10.00	1099726
2019-10-31	9.98	10.03	9.88	9.98	2145507
2019-11-01	10.03	10.29	10.01	10.21	2925433
2019-11-04	10.29	10.38	10.24	10.36	2271307
2019-11-05	10.36	10.53	10.33	10.43	3059100
2019-11-06	10.47	10.57	10.42	10.42	2643290
2019-11-07	10.47	10.51	10.23	10.25	1800843
2019-11-08	10.35	10.38	10.08	10.30	1915242
2019-11-11	10.24	10.33	10.17	10.33	2214787
2019-11-12	10.30	10.36	10.14	10.16	2024296
2019-11-13	10.09	10.12	10.00	10.07	2090086
2019-11-14	10.08	10.21	10.08	10.20	2188718
2019-11-15	10.25	10.26	10.14	10.21	2063522
2019-11-18	10.19	10.24	10.09	10.15	2467288
2019-11-19	10.16	10.20	10.09	10.10	1854205
2019-11-20	10.04	10.10	9.90	9.94	2009210
2019-11-21	9.95	9.96	9.81	9.86	1875372
2019-11-22	9.97	10.05	9.90	9.92	3954612
2019-11-25	9.94	10.25	9.92	10.22	2739318
2019-11-26	10.26	10.35	10.19	10.29	2204278
2019-11-27	10.29	10.48	10.27	10.44	1956281
2019-11-29	10.41	10.44	10.29	10.30	675079
2019-12-02	10.30	10.34	10.18	10.22	1380914
2019-12-03	10.16	10.23	10.12	10.20	939402
2019-12-04	10.20	10.36	10.20	10.27	2744289
2019-12-05	10.30	10.37	10.29	10.31	2167508
2019-12-06	10.40	10.56	10.38	10.48	1877715
2019-12-09	10.47	10.58	10.46	10.52	1371599
2019-12-10	10.50	10.53	10.44	10.48	1331856
2019-12-11	10.50	10.54	10.44	10.48	2389517
2019-12-12	10.48	10.71	10.38	10.65	3530892
2019-12-13	10.67	10.74	10.61	10.74	2103877
2019-12-16	10.83	10.95	10.78	10.85	2502998
2019-12-17	11.04	11.08	10.86	10.93	4297579
2019-12-18	10.96	11.27	10.91	11.22	3356860
2019-12-19	11.21	11.42	11.17	11.35	4041380
2019-12-20	11.49	11.52	11.23	11.28	8093850
2019-12-23	11.26	11.33	11.14	11.14	1824830
2019-12-24	11.17	11.22	11.14	11.17	1432778
2019-12-26	11.20	11.22	11.11	11.14	1426306
2019-12-27	11.17	11.24	11.12	11.18	1785732
2019-12-30	11.21	11.27	11.16	11.06	1322777
2019-12-31	11.04	11.12	11.04	11.08	1578940
2020-01-02	11.16	11.16	10.97	11.02	2014504
2020-01-03	10.88	11.02	10.83	10.88	2354786
2020-01-06	10.64	10.82	10.58	10.63	5179105
2020-01-07	10.57	10.61	10.35	10.39	2238765
2020-01-08	10.38	10.51	10.34	10.43	4254584
2020-01-09	10.44	10.50	10.33	10.33	3788594
2020-01-10	10.30	10.39	10.24	10.33	2778739
2020-01-13	10.32	10.45	10.29	10.42	3428942
2020-01-14	10.41	10.42	10.27	10.35	2439593
2020-01-15	10.34	10.49	10.34	10.49	1616384
2020-01-16	10.53	10.62	10.51	10.60	1052090
2020-01-17	10.63	10.66	10.53	10.54	1398366
2020-01-21	10.51	10.56	10.39	10.51	1824800
2020-01-22	10.53	10.58	10.44	10.48	1256584
2020-01-23	10.46	10.51	10.32	10.43	1883046
2020-01-24	10.42	10.46	9.96	10.12	3114585
2020-01-27	9.99	10.04	9.78	9.82	3747189
2020-01-28	9.87	10.02	9.81	9.96	3013898
2020-01-29	9.98	10.07	9.89	9.91	1762428
2020-01-30	9.83	9.91	9.70	9.84	2171443
2020-01-31	9.79	9.86	9.58	9.67	2795325
2020-02-03	9.73	9.91	9.71	9.78	2432541
2020-02-04	9.89	10.09	9.83	10.06	1523416
2020-02-05	10.14	10.28	10.12	10.24	1568170
2020-02-06	10.31	10.34	10.18	10.26	1395865
2020-02-07	10.21	10.25	10.10	10.13	1328967
2020-02-10	10.13	10.21	10.08	10.19	863054
2020-02-11	10.23	10.29	10.16	10.18	1328980
2020-02-12	10.27	10.50	10.24	10.50	1731172
2020-02-13	10.46	10.55	10.41	10.44	1778616
2020-02-14	10.46	10.53	10.36	10.39	1710169
2020-02-18	10.36	10.44	10.24	10.36	1262924
2020-02-19	10.38	10.40	10.25	10.28	1569464
2020-02-20	10.28	10.49	10.26	10.49	1349969
2020-02-21	11.29	11.79	10.54	10.56	5114365
2020-02-24	10.32	10.51	10.13	10.32	4900596
2020-02-25	10.35	10.35	9.55	9.58	4314699
2020-02-26	9.61	9.62	9.26	9.31	4613099
2020-02-27	9.09	9.61	8.86	9.22	6421672
2020-02-28	8.91	9.40	8.90	9.12	10429976
2020-03-02	9.17	9.25	8.76	9.24	3257517
2020-03-03	9.22	9.30	8.67	8.75	8588579
2020-03-04	8.88	8.93	8.64	8.92	4846866
2020-03-05	8.64	8.65	8.07	8.25	4974066
2020-03-06	7.93	8.45	7.88	8.15	6709555
2020-03-09	7.48	7.67	7.01	7.06	3718587
2020-03-10	7.33	7.44	6.78	6.96	3740955
2020-03-11	6.77	6.77	6.24	6.33	5626190
2020-03-12	5.92	5.92	5.00	5.13	4702964
2020-03-13	5.49	5.64	4.85	5.63	6005734
2020-03-16	4.88	4.89	3.84	3.86	4790689
2020-03-17	3.90	3.90	2.33	3.38	11774493
2020-03-18	3.14	3.14	1.96	2.15	8555264
2020-03-19	2.17	3.48	2.03	3.44	8773023
2020-03-20	3.45	3.92	3.12	3.88	9852928
2020-03-23	3.84	4.62	3.80	4.49	8366357
2020-03-24	4.87	6.11	4.61	4.90	10672986
2020-03-25	5.00	5.49	4.79	5.01	7254975
2020-03-26	5.22	5.50	5.05	5.23	9844692
2020-03-27	4.97	5.31	4.70	4.97	4212720
2020-03-30	4.88	5.06	4.44	4.90	4293723
2020-03-31	4.87	5.17	4.71	5.08	4520019
2020-04-01	4.80	5.00	4.47	4.75	2053620
2020-04-02	4.67	4.78	4.43	4.58	2146189
2020-04-03	4.54	4.62	4.12	4.45	2622100
2020-04-06	4.71	5.14	4.68	4.74	2668274
2020-04-07	4.80	5.34	4.68	4.82	4063572
2020-04-08	4.92	5.25	4.75	4.92	2560507
2020-04-09	5.22	5.80	4.97	5.41	4429058
2020-04-13	5.35	5.40	4.71	4.75	3297598
2020-04-14	4.92	5.09	4.79	4.99	1482868
2020-04-15	4.74	5.00	4.52	4.88	2170592
2020-04-16	4.88	5.04	4.47	4.57	2335776
2020-04-17	4.83	5.08	4.79	4.87	3133954
2020-04-20	4.73	4.83	4.45	4.75	2227085
2020-04-21	4.57	4.79	4.46	4.72	1721727
2020-04-22	4.82	4.93	4.52	4.65	1952014
2020-04-23	4.73	5.03	4.71	4.93	2484711
2020-04-24	4.94	5.20	4.90	5.06	2935206
2020-04-27	5.13	5.47	5.03	5.38	2740648
2020-04-28	5.62	5.86	5.33	5.73	3476543
2020-04-29	5.92	6.57	5.92	6.27	3353648
2020-04-30	6.12	6.24	5.66	6.23	4385664
2020-05-01	5.92	6.03	5.56	5.72	2289300
2020-05-04	5.52	5.75	5.27	5.60	2189604
2020-05-05	5.77	5.88	5.14	5.20	4913837
2020-05-06	5.20	5.34	4.68	4.73	3933718
2020-05-07	4.71	5.16	4.67	5.00	3201104
2020-05-08	5.08	5.52	4.95	5.47	6563290
2020-05-11	5.31	5.36	4.78	4.96	3256936
2020-05-12	4.91	5.08	4.50	4.50	4756508
2020-05-13	4.37	4.39	3.88	4.29	5922251
2020-05-14	4.04	4.44	3.96	4.36	4219187
2020-05-15	4.37	4.46	4.15	4.38	4855620
2020-05-18	4.81	5.27	4.79	5.20	3345375
2020-05-19	5.13	5.66	4.98	5.36	3433076
2020-05-20	5.50	5.59	5.38	5.55	3246526
2020-05-21	5.52	5.84	5.49	5.77	4111778
2020-05-22	5.79	5.85	5.47	5.69	2161750
2020-05-26	6.10	6.37	5.95	6.05	4836156
2020-05-27	6.36	6.68	6.13	6.57	5278468
2020-05-28	6.67	6.67	5.92	5.97	3785476
2020-05-29	5.79	6.16	5.69	5.99	4230456
2020-06-01	6.00	6.42	5.90	6.01	3635084
2020-06-02	6.14	6.35	6.03	6.05	3359934
2020-06-03	6.29	6.74	6.27	6.63	2152573
2020-06-04	6.60	7.03	6.44	6.84	5601582
2020-06-05	7.60	8.20	7.35	7.38	9445078
2020-06-08	7.74	8.40	7.73	7.93	5848687
2020-06-09	7.62	7.81	7.13	7.16	6144427
2020-06-10	7.20	7.25	6.32	6.68	5292106
2020-06-11	6.04	6.30	5.81	5.93	4187017
2020-06-12	6.42	6.63	6.15	6.43	4871226
2020-06-15	6.00	6.27	5.86	6.09	4897390
2020-06-16	6.61	6.61	6.23	6.54	5608493
2020-06-17	6.54	6.63	5.96	6.03	5806662
2020-06-18	5.88	6.15	5.77	5.90	3506946
2020-06-19	5.99	6.03	5.54	5.66	6930212
2020-06-22	5.82	5.87	5.57	5.68	7617561
2020-06-23	5.78	5.83	5.45	5.57	4547132
2020-06-24	5.44	5.51	5.15	5.38	5479799
2020-06-25	5.28	5.42	5.08	5.18	4244060
2020-06-26	5.12	5.22	5.02	5.05	4513074
2020-06-29	5.15	5.39	5.00	5.36	3081106
2020-06-30	5.32	5.59	5.26	5.53	4464329
2020-07-01	5.53	5.96	5.43	5.46	3328779
2020-07-02	5.65	5.76	5.32	5.35	1574000
2020-07-06	5.49	5.68	5.28	5.45	2204257
2020-07-07	5.35	5.35	5.10	5.16	2023664
2020-07-08	5.11	5.26	4.96	5.17	1811800
2020-07-09	5.10	5.17	4.85	4.92	1876592
2020-07-10	4.92	5.23	4.90	5.21	1349639
2020-07-13	5.32	5.44	5.14	5.21	2264452
2020-07-14	5.19	5.27	5.01	5.03	1570636
2020-07-15	5.20	5.56	5.20	5.49	1937868
2020-07-16	5.38	5.42	5.22	5.30	1430687
2020-07-17	5.30	5.30	5.02	5.07	2501510
2020-07-20	5.01	5.09	4.88	4.90	4342908
2020-07-21	4.94	5.22	4.94	5.12	3909689
2020-07-22	5.03	5.19	5.02	5.13	2740237
2020-07-23	5.10	5.12	4.92	5.02	2226386
2020-07-24	4.58	5.06	4.58	4.80	4386411
2020-07-27	4.77	4.83	4.62	4.71	2830177
2020-07-28	4.64	4.89	4.60	4.80	2810218
2020-07-29	4.84	4.95	4.73	4.85	2296688
2020-07-30	4.72	4.84	4.64	4.76	2244790
2020-07-31	4.71	4.72	4.47	4.62	1578797
2020-08-03	4.67	4.67	4.43	4.53	1205735
2020-08-04	4.50	4.88	4.50	4.81	2296480
2020-08-05	4.87	4.95	4.70	4.81	1815097
2020-08-06	4.84	4.95	4.72	4.87	2082198
2020-08-07	4.77	5.36	4.74	5.34	2549054
2020-08-10	5.36	5.77	5.36	5.56	5804348
2020-08-11	5.72	5.85	5.61	5.66	3113099
2020-08-12	5.75	5.84	5.57	5.69	2731124
2020-08-13	5.62	5.69	5.34	5.38	1730466
2020-08-14	5.33	5.53	5.29	5.45	1287220
2020-08-17	5.42	5.45	5.21	5.28	1721899
2020-08-18	5.26	5.28	5.03	5.07	1688480
2020-08-19	5.08	5.21	4.99	5.13	1896388
2020-08-20	5.09	5.20	5.00	5.18	1447511
2020-08-21	5.14	5.22	4.91	4.96	1973152
2020-08-24	4.98	5.29	4.85	5.26	1776373
2020-08-25	5.28	5.42	5.22	5.37	1207784
2020-08-26	5.35	5.53	5.26	5.31	5189375
2020-08-27	5.33	5.53	5.31	5.47	2080918
2020-08-28	5.54	5.63	5.41	5.63	941993
2020-08-31	5.57	5.59	5.30	5.30	1834567
2020-09-01	5.30	5.41	5.14	5.28	1018750
2020-09-02	5.26	5.41	5.21	5.38	1542495
2020-09-03	5.42	5.63	5.37	5.45	1876742
2020-09-04	5.56	5.87	5.51	5.79	2794427
2020-09-08	5.69	5.75	5.48	5.51	2220813
2020-09-09	5.56	5.59	5.37	5.40	1219409
2020-09-10	5.40	5.54	5.28	5.29	1048257
2020-09-11	5.30	5.37	5.18	5.30	2302160
2020-09-14	5.39	5.88	5.37	5.76	2155668
2020-09-15	5.80	6.07	5.75	5.84	1893207
2020-09-16	5.84	5.93	5.63	5.83	1663296
2020-09-17	5.71	5.80	5.60	5.62	1668621
2020-09-18	5.64	5.64	5.32	5.33	5742371
2020-09-21	5.14	5.14	4.80	4.86	4514627
2020-09-22	4.87	4.97	4.72	4.78	3487980
2020-09-23	4.80	5.06	4.59	4.60	2179414
2020-09-24	4.61	4.74	4.52	4.69	2494936
2020-09-25	4.67	4.98	4.66	4.96	1490159
2020-09-28	5.07	5.31	5.07	5.24	1758516
2020-09-29	5.26	5.26	4.96	5.05	1591795
2020-09-30	5.09	5.33	5.00	5.07	2155645
2020-10-01	5.06	5.29	5.06	5.26	2431925
2020-10-02	5.09	5.30	5.04	5.28	2081635
2020-10-05	5.34	5.42	5.15	5.26	1413740
2020-10-06	5.35	5.50	5.27	5.30	1995575
2020-10-07	5.37	5.38	5.25	5.32	1480413
2020-10-08	5.37	5.52	5.31	5.51	1119611
2020-10-09	5.58	5.58	5.35	5.38	976980
2020-10-12	5.37	5.37	5.24	5.33	1271541
2020-10-13	5.26	5.26	4.96	5.05	2213084
2020-10-14	5.04	5.08	4.93	4.96	1529860
2020-10-15	4.88	5.08	4.77	5.04	1249189
2020-10-16	5.04	5.04	4.87	4.92	2623575
2020-10-19	4.89	4.93	4.75	4.77	2606805
2020-10-20	4.84	4.99	4.80	4.96	894961
2020-10-21	4.96	5.04	4.83	5.02	1217672
2020-10-22	5.04	5.29	5.04	5.26	1397513
2020-10-23	5.30	5.42	5.24	5.31	898035
2020-10-26	5.20	5.24	4.93	5.03	1157320
2020-10-27	5.17	5.17	4.95	4.95	1397693
2020-10-28	4.94	4.95	4.69	4.78	2376622
2020-10-29	4.74	5.00	4.68	4.98	1292711
2020-10-30	4.94	5.05	4.80	4.94	1426639
2020-11-02	5.00	5.10	4.90	5.03	1266036
2020-11-03	5.13	5.31	5.05	5.27	1387368
2020-11-04	5.17	5.18	4.92	4.96	1000938
2020-11-05	4.95	5.19	4.93	5.16	1152060
2020-11-06	5.12	5.17	4.85	4.88	1233268
2020-11-09	5.49	7.10	5.49	6.89	6068155
2020-11-10	6.91	7.01	6.68	6.72	4213565
2020-11-11	6.69	6.69	6.17	6.30	1992149
2020-11-12	6.13	6.16	5.89	6.01	2019557
2020-11-13	6.10	6.69	6.10	6.65	8721818
2020-11-16	7.01	7.28	6.68	6.90	5249849
2020-11-17	6.73	7.21	6.69	7.21	3751181
2020-11-18	7.22	7.39	7.05	7.21	2815792
2020-11-19	7.28	7.53	6.89	7.35	2161511
2020-11-20	7.28	7.33	7.12	7.19	1301749
2020-11-23	7.32	7.64	7.25	7.52	2671667
2020-11-24	7.82	8.13	7.74	8.07	4745762
2020-11-25	7.96	8.08	7.74	7.97	3377233
2020-11-27	7.93	8.01	7.76	7.94	1577853
2020-11-30	7.92	8.00	7.52	7.52	3999497
2020-12-01	7.77	7.98	7.70	7.82	3055722
2020-12-02	7.77	8.10	7.60	8.00	3543001
2020-12-03	8.09	8.49	8.04	8.42	9567195
2020-12-04	8.51	8.93	8.40	8.72	9208675
2020-12-07	8.60	8.62	8.24	8.48	7107155
2020-12-08	8.37	8.70	8.35	8.43	5045419
2020-12-09	8.50	8.71	8.42	8.62	4338075
2020-12-10	8.76	8.81	8.32	8.37	2213951
2020-12-11	8.28	8.45	8.21	8.23	2737214
2020-12-14	8.37	8.43	8.10	8.11	2571997
2020-12-15	8.35	8.43	8.13	8.40	2848772
2020-12-16	8.39	8.52	8.26	8.37	3577083
2020-12-17	8.39	8.45	8.11	8.28	2753223
2020-12-18	8.25	8.33	8.13	8.14	5037511
2020-12-21	7.88	8.22	7.76	8.11	1932865
2020-12-22	8.16	8.23	7.95	8.11	1970132
2020-12-23	8.17	8.39	8.10	8.35	1097961
2020-12-24	8.41	8.50	8.24	8.41	645404
2020-12-28	8.49	8.69	8.42	8.51	1752951
2020-12-29	8.50	8.60	8.34	8.35	1281962
2020-12-30	8.39	8.55	8.27	8.28	1309736
2020-12-31	8.26	8.36	8.19	8.25	2552810
2021-01-04	8.28	8.49	7.88	8.02	2479296
2021-01-05	8.01	8.42	7.93	8.27	2214790
2021-01-06	8.45	8.83	8.30	8.63	2798527
2021-01-07	8.72	8.81	8.34	8.50	1753650
2021-01-08	8.51	8.61	8.39	8.57	2564173
2021-01-11	8.40	8.45	8.12	8.26	1524415
2021-01-12	8.45	8.81	8.31	8.57	3630708
2021-01-13	8.52	8.83	8.51	8.80	2586803
2021-01-14	8.93	9.08	8.83	8.87	1496850
2021-01-15	8.68	8.88	8.45	8.75	2002568
2021-01-19	8.89	8.89	8.59	8.84	1823200
2021-01-20	8.83	9.28	8.72	9.04	2271712
2021-01-21	8.94	9.10	8.83	8.83	2783506
2021-01-22	8.72	8.89	8.58	8.88	1900778
2021-01-25	8.73	8.86	8.51	8.71	1456247
2021-01-26	8.82	8.91	8.54	8.59	2312796
2021-01-27	8.35	8.64	8.18	8.33	1895055
2021-01-28	8.43	8.98	8.34	8.81	1986665
2021-01-29	8.74	8.74	8.16	8.20	2170179
2021-02-01	8.25	8.28	8.02	8.28	1459715
2021-02-02	8.38	8.62	8.26	8.59	1968412
2021-02-03	8.55	8.70	8.49	8.69	1485435
2021-02-04	8.72	9.03	8.65	8.91	2177655
2021-02-05	9.01	9.08	8.75	8.82	1170173
2021-02-08	8.87	8.94	8.76	8.90	2422940
2021-02-09	8.87	8.94	8.49	8.57	1784590
2021-02-10	8.62	9.03	8.62	8.88	1725588
2021-02-11	8.90	9.12	8.85	8.92	1275985
2021-02-12	8.88	9.04	8.82	8.99	996578
2021-02-16	9.01	9.48	9.00	9.47	1808425
2021-02-17	9.40	9.62	9.24	9.57	1522899
2021-02-18	9.51	9.72	9.48	9.68	1546219
2021-02-19	9.74	9.99	9.64	9.95	1612200
2021-02-22	9.94	10.39	9.73	9.74	3649908
2021-02-23	9.73	9.95	9.51	9.81	2376013
2021-02-24	9.91	10.36	9.86	10.22	2440346
2021-02-25	10.31	10.40	9.34	9.36	2437850
2021-02-26	9.36	10.39	9.31	10.12	5078590
2021-03-01	10.50	10.50	9.65	9.73	2875565
2021-03-02	9.72	9.80	9.29	9.40	1425228
2021-03-03	9.51	9.91	9.51	9.81	2183207
2021-03-04	9.79	9.96	9.41	9.75	3535777
2021-03-05	9.90	10.00	9.32	9.98	2862823
2021-03-08	10.14	10.33	10.00	10.17	3401026
2021-03-09	10.25	10.26	9.83	10.18	2667458
2021-03-10	10.21	10.51	10.03	10.50	2897795
2021-03-11	10.48	10.66	10.04	10.65	2762938
2021-03-12	10.72	10.92	10.57	10.80	2702388
2021-03-15	10.78	11.35	10.74	11.31	2923672
2021-03-16	11.32	11.35	11.10	11.14	2556899
2021-03-17	11.09	11.42	10.98	11.42	2816220
2021-03-18	11.36	11.49	11.18	11.25	3239203
2021-03-19	11.12	11.15	10.62	10.86	5668605
2021-03-22	10.75	10.81	10.32	10.58	2623873
2021-03-23	10.48	10.56	9.90	10.01	2276651
2021-03-24	10.16	10.67	10.16	10.17	2151446
2021-03-25	10.04	10.62	9.98	10.54	2439725
2021-03-26	10.69	10.75	10.49	10.64	1671956
2021-03-29	10.54	10.81	10.33	10.33	1379539
2021-03-30	10.38	10.69	10.38	10.56	873433
2021-03-31	10.52	10.64	10.30	10.30	2523682
2021-04-01	10.36	10.59	10.30	10.50	1207614
2021-04-05	10.66	10.72	10.26	10.45	1885479
2021-04-06	10.46	10.58	10.30	10.47	1729014
2021-04-07	10.47	10.58	10.33	10.49	1525502
2021-04-08	10.46	10.55	10.16	10.29	2444796
2021-04-09	10.36	10.42	10.05	10.11	1206306
2021-04-12	10.09	10.21	9.79	10.06	1827699
2021-04-13	10.03	10.09	9.76	10.04	1803120
2021-04-14	10.11	10.49	10.08	10.10	1476955
2021-04-15	10.17	10.21	9.85	9.96	1767201
2021-04-16	10.11	10.16	9.97	9.98	1302547
2021-04-19	9.92	10.04	9.78	9.80	2017816
2021-04-20	9.70	9.84	9.40	9.58	2450075
2021-04-21	9.52	9.86	9.39	9.75	2591859
2021-04-22	9.77	9.94	9.63	9.64	1945912
2021-04-23	9.64	10.13	9.54	10.10	2103659
2021-04-26	10.25	10.38	10.12	10.17	2196562
2021-04-27	10.13	10.38	10.05	10.34	1397543
2021-04-28	10.43	10.65	10.29	10.50	3165539
2021-04-29	10.63	10.71	10.40	10.62	1694316
2021-04-30	10.47	10.52	10.26	10.42	1733970
2021-05-03	10.53	10.79	10.43	10.64	2107112
2021-05-04	10.56	10.58	10.06	10.09	2060037
2021-05-05	10.16	10.19	9.97	10.03	1197731
2021-05-06	10.06	10.34	9.60	9.73	2093880
2021-05-07	9.79	10.13	9.52	10.11	1275840
2021-05-10	10.17	10.19	9.75	9.76	1246586
2021-05-11	9.53	9.67	9.28	9.66	2496351
2021-05-12	9.57	9.69	9.29	9.32	1357124
2021-05-13	9.49	9.84	9.43	9.60	3210112
2021-05-14	9.71	10.12	9.58	10.06	2027951
2021-05-17	9.97	10.01	9.75	9.98	1370541
2021-05-18	9.99	10.11	9.77	9.78	1273799
2021-05-19	9.59	9.59	9.33	9.55	1234993
2021-05-20	9.58	9.58	9.25	9.51	1273011
2021-05-21	9.57	9.60	9.40	9.41	1006296
2021-05-24	9.44	9.61	9.29	9.54	929467
2021-05-25	9.63	9.84	9.38	9.41	2158445
2021-05-26	9.46	9.74	9.31	9.67	2204737
2021-05-27	9.77	9.77	9.53	9.69	2665232
2021-05-28	9.80	9.88	9.58	9.68	1112104
2021-06-01	9.77	10.16	9.67	10.13	2724314
2021-06-02	10.22	10.38	10.11	10.33	1946037
2021-06-03	10.23	10.23	10.04	10.07	1561603
2021-06-04	10.08	10.19	10.01	10.17	964395
2021-06-07	10.23	10.57	10.12	10.46	1615157
2021-06-08	10.45	10.80	10.36	10.68	1073269
2021-06-09	10.74	10.83	10.45	10.46	1924737
2021-06-10	10.51	10.55	10.23	10.33	1343053
2021-06-11	10.31	10.45	10.21	10.39	737666
2021-06-14	10.46	10.59	10.27	10.36	898030
2021-06-15	10.31	10.49	10.26	10.40	844325
2021-06-16	10.40	10.59	10.32	10.53	888745
2021-06-17	10.58	10.63	10.15	10.28	1364657
2021-06-18	10.08	10.23	9.90	9.94	2108124
2021-06-21	10.06	10.22	9.95	10.20	882800
2021-06-22	10.20	10.23	10.03	10.18	895226
2021-06-23	10.23	10.35	10.08	10.10	1320714
2021-06-24	10.14	10.22	9.97	10.18	774561
2021-06-25	10.23	10.24	10.01	10.02	2012487
2021-06-28	9.94	10.10	9.49	9.71	1959042
2021-06-29	9.71	9.83	9.61	9.61	1032923
2021-06-30	9.56	9.94	9.56	9.70	1503394
2021-07-01	9.74	9.92	9.72	9.84	1167190
2021-07-02	9.81	9.82	9.66	9.70	841751
2021-07-06	9.67	9.68	9.31	9.47	1316152
2021-07-07	9.38	9.52	9.06	9.17	2612991
2021-07-08	8.93	9.25	8.74	9.05	2306507
2021-07-09	9.25	9.42	9.17	9.40	1867879
2021-07-12	9.36	9.54	9.26	9.54	1729581
2021-07-13	9.38	9.46	9.14	9.22	1477568
2021-07-14	9.34	9.60	9.27	9.40	1768686
2021-07-15	9.29	9.44	9.22	9.35	678262
2021-07-16	9.49	9.49	9.05	9.07	1099711
2021-07-19	8.76	8.95	8.39	8.49	2956438
2021-07-20	8.48	9.04	8.33	8.88	3106538
2021-07-21	9.01	9.50	8.99	9.19	3473893
2021-07-22	9.11	9.22	8.97	9.08	3025591
2021-07-23	9.13	9.21	8.70	8.76	3545165
2021-07-26	8.78	9.02	8.71	8.97	2318940
2021-07-27	8.85	8.98	8.71	8.73	2863676
2021-07-28	8.73	8.88	8.48	8.69	2493055
2021-07-29	8.86	8.96	8.75	8.76	1732787
2021-07-30	8.71	8.89	8.55	8.61	2265039
2021-08-02	8.63	8.99	8.41	8.45	2293954
2021-08-03	8.48	8.52	8.09	8.42	1752652
2021-08-04	8.31	8.46	8.08	8.14	1584632
2021-08-05	8.25	8.69	8.25	8.61	3841609
2021-08-06	8.51	9.16	8.51	9.12	3417549
2021-08-09	8.84	9.00	8.54	8.70	1376175
2021-08-10	8.69	8.87	8.49	8.78	948378
2021-08-11	8.79	8.91	8.64	8.91	1129529
2021-08-12	8.95	8.98	8.69	8.77	1192448
2021-08-13	8.80	8.81	8.64	8.70	626044
2021-08-16	8.59	8.64	8.37	8.58	1336751
2021-08-17	8.57	8.62	8.25	8.41	927250
2021-08-18	8.41	8.55	8.28	8.40	1213446
2021-08-19	8.25	8.30	8.06	8.27	1627057
2021-08-20	8.20	8.45	8.04	8.37	1608870
2021-08-23	8.50	8.61	8.37	8.49	841796
2021-08-24	8.56	8.77	8.52	8.75	838834
2021-08-25	8.73	8.94	8.60	8.83	1288605
2021-08-26	8.77	8.91	8.58	8.67	1082265
2021-08-27	8.70	9.12	8.61	9.06	1178457
2021-08-30	9.13	9.18	8.83	8.92	881859
2021-08-31	8.87	9.10	8.86	9.04	1684262
2021-09-01	9.11	9.24	8.96	9.00	1169237
2021-09-02	9.06	9.11	8.90	9.05	1276429
2021-09-03	9.05	9.22	8.72	8.88	1062234
2021-09-07	8.83	8.93	8.70	8.86	985620
2021-09-08	8.82	8.93	8.63	8.70	928231
2021-09-09	8.64	8.80	8.55	8.57	1679515
2021-09-10	8.68	8.73	8.53	8.61	1585152
2021-09-13	8.75	9.17	8.62	9.09	2205407
2021-09-14	9.17	9.19	8.86	8.94	1997173
2021-09-15	8.95	8.97	8.76	8.85	1938538
2021-09-16	8.88	8.94	8.75	8.81	1706343
2021-09-17	8.85	9.03	8.82	8.97	4517404
2021-09-20	8.72	8.95	8.57	8.86	1584991
2021-09-21	8.96	9.14	8.90	9.05	1081125
2021-09-22	9.16	9.32	9.13	9.23	1155795
2021-09-23	9.34	9.45	9.25	9.40	820279
2021-09-24	9.33	9.51	9.27	9.42	1536844
2021-09-27	9.53	9.92	9.53	9.62	1229636
2021-09-28	9.61	9.78	9.49	9.58	1798864
2021-09-29	9.67	9.71	9.50	9.59	2864828
2021-09-30	9.59	9.69	9.44	9.45	2056732
2021-10-01	9.59	9.91	9.46	9.87	2878033
2021-10-04	9.92	9.98	9.57	9.61	1877414
2021-10-05	9.60	9.72	9.49	9.54	1537111
2021-10-06	9.36	9.41	9.12	9.31	2091511
2021-10-07	9.42	9.50	9.25	9.26	1455310
2021-10-08	9.23	9.34	9.13	9.13	1270933
2021-10-11	9.12	9.30	9.04	9.15	1681439
2021-10-12	9.12	9.21	8.96	9.04	2337174
2021-10-13	8.95	8.97	8.63	8.87	3821122
2021-10-14	8.98	9.08	8.83	9.08	2459186
2021-10-15	9.25	9.38	9.15	9.29	1967739
2021-10-18	9.35	9.57	9.26	9.56	2277620
2021-10-19	9.76	9.77	9.45	9.53	1975059
2021-10-20	9.45	9.47	9.25	9.27	1869472
2021-10-21	9.21	9.38	9.17	9.36	1615627
2021-10-22	9.31	9.49	9.25	9.32	1584817
2021-10-25	9.32	9.51	9.16	9.50	1677135
2021-10-26	9.55	9.59	9.24	9.26	1612339
2021-10-27	9.27	9.45	9.15	9.27	1073030
2021-10-28	9.26	9.34	9.01	9.27	2649698
2021-10-29	9.20	9.32	8.98	9.04	2478860
2021-11-01	9.03	9.56	8.96	9.52	2811267
2021-11-02	9.55	9.86	9.50	9.74	2812861
2021-11-03	9.79	10.30	9.76	10.22	3249982
2021-11-04	10.22	10.40	10.13	10.24	2507070
2021-11-05	10.47	10.78	10.29	10.54	1929476
2021-11-08	10.91	11.09	10.21	10.34	2932350
2021-11-09	10.26	10.45	10.21	10.35	2431417
2021-11-10	10.25	10.47	10.25	10.35	2683109
2021-11-11	10.30	10.33	10.11	10.29	2210778
2021-11-12	10.32	10.40	10.00	10.00	2744699
2021-11-15	9.99	10.21	9.95	10.16	1731050
2021-11-16	10.10	10.10	9.78	9.92	1426157
2021-11-17	9.82	9.91	9.69	9.81	1329798
2021-11-18	9.83	9.88	9.59	9.66	1138709
2021-11-19	9.46	9.58	9.24	9.55	1503940
2021-11-22	9.59	9.72	9.48	9.48	1406321
2021-11-23	9.50	9.67	9.34	9.56	2690584
2021-11-24	9.42	9.74	9.37	9.73	1123434
2021-11-26	9.03	9.09	8.60	9.07	1810075
2021-11-29	9.14	9.25	8.80	9.17	2259385
2021-11-30	8.92	8.92	8.65	8.71	3164902
2021-12-01	8.95	8.99	8.18	8.18	2639200
2021-12-02	8.25	8.71	8.07	8.61	2920562
2021-12-03	8.52	8.60	8.30	8.50	1892469
2021-12-06	8.71	9.60	8.71	9.21	4598963
2021-12-07	9.39	9.51	9.28	9.38	3531228
2021-12-08	9.42	9.79	9.32	9.47	3464868
2021-12-09	9.28	9.44	9.22	9.32	1498503
2021-12-10	9.38	9.45	9.08	9.28	1959179
2021-12-13	9.18	9.31	8.82	8.82	1662915
2021-12-14	8.77	9.07	8.67	8.69	1905876
2021-12-15	8.67	8.71	8.31	8.58	4417933
2021-12-16	8.62	8.83	8.41	8.47	3205928
2021-12-17	8.43	8.76	8.32	8.71	6131918
2021-12-20	8.49	8.60	8.19	8.58	2098520
2021-12-21	8.73	9.46	8.70	9.31	3340945
2021-12-22	9.31	9.60	9.24	9.55	2175818
2021-12-23	9.64	9.72	9.54	9.54	1172171
2021-12-27	9.49	9.62	9.39	9.57	1203088
2021-12-28	9.51	9.68	9.45	9.53	1404048
2021-12-29	9.56	9.56	9.38	9.52	681230
2021-12-30	9.49	9.71	9.49	9.60	1176246
2021-12-31	9.56	9.69	9.48	9.61	1048356
2022-01-03	9.71	9.98	9.62	9.68	2334713
2022-01-04	9.83	10.00	9.75	9.83	1894810
2022-01-05	9.85	10.00	9.44	9.45	1273682
2022-01-06	9.51	9.70	9.45	9.57	1593738
2022-01-07	9.65	10.14	9.64	10.07	2345112
2022-01-10	9.89	9.96	9.52	9.68	2153821
2022-01-11	9.67	10.16	9.64	10.09	2237142
2022-01-12	10.15	10.20	9.87	9.91	1779961
2022-01-13	9.96	10.08	9.82	9.86	1635398
2022-01-14	9.76	9.96	9.67	9.95	1451363
2022-01-18	9.81	10.04	9.77	9.80	1461557
2022-01-19	9.77	9.81	9.52	9.59	2150270
2022-01-20	9.70	9.82	9.40	9.41	2050466
2022-01-21	9.35	9.44	9.15	9.20	2195054
2022-01-24	8.99	9.22	8.72	9.16	2831831
2022-01-25	9.03	9.30	8.89	9.24	1882322
2022-01-26	9.36	9.58	9.05	9.13	2215633
2022-01-27	9.21	9.31	8.54	8.63	2463472
2022-01-28	8.57	8.93	8.34	8.93	3006890
2022-01-31	8.84	9.35	8.77	9.35	2129702
2022-02-01	9.39	9.58	9.19	9.46	2587622
2022-02-02	9.42	9.51	9.18	9.25	2456340
2022-02-03	9.12	9.28	9.04	9.13	1549309
2022-02-04	9.06	9.42	9.02	9.37	1384195
2022-02-07	9.33	9.63	9.33	9.57	1472947
2022-02-08	9.65	9.85	9.61	9.78	1633684
2022-02-09	9.89	10.14	9.89	10.01	1491954
2022-02-10	9.83	10.19	9.80	9.95	1401407
2022-02-11	9.91	10.12	9.68	9.70	2351818
2022-02-14	9.77	9.82	9.52	9.60	1464892
2022-02-15	9.77	10.06	9.71	10.03	964701
2022-02-16	10.05	10.31	10.05	10.29	1618087
2022-02-17	10.16	10.36	10.09	10.28	1463615
2022-02-18	9.83	10.29	9.70	9.78	2255004
2022-02-22	9.74	9.89	9.49	9.56	1628537
2022-02-23	9.72	9.76	9.35	9.40	2462059
2022-02-24	9.06	9.76	8.90	9.71	3333152
2022-02-25	9.80	9.94	9.55	9.72	1668140
2022-02-28	9.56	9.79	9.44	9.55	1932277
2022-03-01	9.52	9.59	9.14	9.22	2602424
2022-03-02	9.33	9.57	9.21	9.54	1782854
2022-03-03	9.64	9.64	9.28	9.41	1680348
2022-03-04	9.27	9.45	9.12	9.43	2530164
2022-03-07	9.49	9.49	9.02	9.10	2272269
2022-03-08	9.16	9.68	9.01	9.36	2708886
2022-03-09	9.59	9.91	9.55	9.74	1774500
2022-03-10	9.55	9.85	9.39	9.73	2391861
2022-03-11	9.85	10.06	9.54	9.56	2967243
2022-03-14	9.61	9.68	9.36	9.44	3406948
2022-03-15	9.59	9.84	9.44	9.71	1884585
2022-03-16	9.81	10.08	9.63	10.04	2956360
2022-03-17	9.89	10.05	9.76	9.97	2321744
2022-03-18	9.99	10.14	9.78	10.11	3550245
2022-03-21	10.09	10.12	9.69	9.78	1303387
2022-03-22	9.86	10.08	9.76	9.85	1388698
2022-03-23	9.77	9.86	9.59	9.61	1377812
2022-03-24	9.65	9.83	9.52	9.79	2436998
2022-03-25	9.86	10.28	9.86	10.24	3989835
2022-03-28	10.29	10.36	10.03	10.16	1488272
2022-03-29	10.34	10.68	10.34	10.65	2064109
2022-03-30	10.59	10.62	10.32	10.39	2564378
2022-03-31	10.41	10.56	10.10	10.10	3367367
2022-04-01	10.21	10.25	9.99	10.20	2779268
2022-04-04	10.23	10.30	9.84	10.17	1782754
2022-04-05	10.28	10.37	9.86	9.90	1575662
2022-04-06	9.75	9.80	9.44	9.45	2195884
2022-04-07	9.38	9.43	9.10	9.20	2251508
2022-04-08	9.15	9.22	8.97	8.98	2454522
2022-04-11	8.94	9.09	8.86	9.04	2881446
2022-04-12	9.09	9.35	9.05	9.26	1902194
2022-04-13	9.31	10.08	9.29	9.96	2873596
2022-04-14	10.04	10.30	10.00	10.03	2428416
2022-04-18	9.97	10.19	9.88	9.95	1820041
2022-04-19	10.04	10.37	10.04	10.25	1402310
2022-04-20	10.33	10.63	10.27	10.31	2042702
2022-04-21	10.58	10.73	10.27	10.30	2366627
2022-04-22	10.24	10.59	10.24	10.43	3208248
2022-04-25	10.29	10.74	10.22	10.73	2048270
2022-04-26	10.66	10.79	10.47	10.52	1902779
2022-04-27	10.52	10.79	10.37	10.65	1754120
2022-04-28	10.78	11.13	10.48	11.08	2376612
2022-04-29	11.00	11.15	10.58	10.62	2616374
2022-05-02	10.70	10.81	10.25	10.47	2468580
2022-05-03	10.56	10.68	10.19	10.43	2357840
2022-05-04	10.55	10.59	9.99	10.40	2330919
2022-05-05	10.30	10.53	9.80	10.05	3993212
2022-05-06	9.91	10.53	9.78	10.28	2126748
2022-05-09	10.19	10.19	9.46	9.55	2175965
2022-05-10	9.73	9.99	9.50	9.85	2448469
2022-05-11	9.90	10.13	9.51	9.54	2000618
2022-05-12	9.48	9.61	9.21	9.51	2569428
2022-05-13	9.64	9.91	9.57	9.85	1907482
2022-05-16	9.88	10.00	9.79	9.87	1559461
2022-05-17	10.04	10.37	10.02	10.33	1421818
2022-05-18	10.39	10.60	10.02	10.09	2708888
2022-05-19	10.01	10.28	9.83	9.91	2180524
2022-05-20	10.04	10.04	9.30	9.50	2589846
2022-05-23	9.60	9.66	9.37	9.50	1415382
2022-05-24	9.37	9.41	9.06	9.39	1555604
2022-05-25	9.33	9.85	9.33	9.74	3556260
2022-05-26	9.83	10.13	9.82	10.03	1902043
2022-05-27	10.16	10.43	9.96	10.40	2416110
2022-05-31	10.33	10.39	10.09	10.29	2457092
2022-06-01	10.43	10.69	10.16	10.62	2694715
2022-06-02	10.67	10.78	10.57	10.78	2041143
2022-06-03	10.65	10.84	10.58	10.59	1765411
2022-06-06	10.79	10.84	10.61	10.83	1343250
2022-06-07	10.65	11.02	10.57	11.00	1945464
2022-06-08	10.93	11.02	10.80	10.88	1197057
2022-06-09	10.83	10.83	10.38	10.39	1652770
2022-06-10	10.19	10.33	9.62	9.64	2051392
2022-06-13	9.27	9.31	8.71	8.77	1913338
2022-06-14	8.75	9.02	8.61	8.88	2077213
2022-06-15	9.10	9.42	9.00	9.24	1909946
2022-06-16	8.98	9.02	8.45	8.51	2533551
2022-06-17	8.56	8.66	8.23	8.38	3293911
2022-06-21	8.54	8.76	8.30	8.37	2078952
2022-06-22	8.17	8.41	8.06	8.07	2089425
2022-06-23	8.03	8.05	7.68	7.89	3204832
2022-06-24	7.98	8.51	7.93	8.38	2918902
2022-06-27	8.47	8.60	8.30	8.40	1683332
2022-06-28	8.56	8.77	8.30	8.31	2711480
2022-06-29	8.27	8.33	7.99	8.19	2752041
2022-06-30	7.98	8.37	7.85	8.21	2814398
2022-07-01	8.13	8.41	8.03	8.20	1884725
2022-07-05	7.96	8.25	7.83	8.24	1935093
2022-07-06	8.19	8.36	7.92	8.07	1876716
2022-07-07	8.22	8.48	8.19	8.39	1640746
2022-07-08	8.42	8.45	8.17	8.30	979988
2022-07-11	8.16	8.31	8.03	8.20	976711
2022-07-12	8.16	8.43	8.16	8.34	1023818
2022-07-13	8.19	8.45	8.13	8.40	1267509
2022-07-14	8.19	8.33	8.14	8.25	1336560
2022-07-15	8.44	8.50	8.18	8.41	2534943
2022-07-18	8.55	8.69	8.44	8.50	2219013
2022-07-19	8.71	8.92	8.69	8.89	3577270
2022-07-20	8.86	9.03	8.75	8.99	2190035
2022-07-21	8.82	8.92	8.64	8.84	2388165
2022-07-22	8.82	8.94	8.53	8.62	2203336
2022-07-25	8.69	8.85	8.58	8.80	2327146
2022-07-26	8.75	8.89	8.66	8.71	3356131
2022-07-27	8.85	9.03	8.80	9.02	1621342
2022-07-28	9.15	9.21	8.90	9.21	1168024
2022-07-29	9.17	9.36	9.11	9.28	1047936
2022-08-01	9.16	9.36	9.05	9.28	1129120
2022-08-02	9.19	9.32	9.10	9.12	1285771
2022-08-03	9.26	9.42	9.21	9.21	1338790
2022-08-04	9.22	9.36	9.04	9.24	1377923
2022-08-05	9.10	9.37	9.08	9.15	2211447
2022-08-08	9.27	9.42	9.16	9.25	1176355
2022-08-09	9.26	9.34	9.15	9.32	1332876
2022-08-10	9.53	9.62	9.44	9.51	1031065
2022-08-11	9.69	9.85	9.58	9.70	915677
2022-08-12	9.81	9.90	9.74	9.88	794272
2022-08-15	9.79	9.95	9.78	9.90	780590
2022-08-16	9.84	10.04	9.84	9.96	877465
2022-08-17	9.80	9.94	9.73	9.74	1230125
2022-08-18	9.70	9.95	9.64	9.92	1119382
2022-08-19	9.85	9.85	9.40	9.45	1239399
2022-08-22	9.27	9.34	9.19	9.28	1406363
2022-08-23	9.36	9.49	9.21	9.27	1477535
2022-08-24	9.25	9.37	9.22	9.36	1269089
2022-08-25	9.43	9.61	9.37	9.48	2061464
2022-08-26	9.42	9.49	9.00	9.01	1999241
2022-08-29	8.70	8.96	8.66	8.93	2709387
2022-08-30	8.98	9.04	8.79	8.87	1860498
2022-08-31	8.92	8.97	8.71	8.73	1987465
2022-09-01	8.61	8.66	8.46	8.60	1863996
2022-09-02	8.78	8.89	8.58	8.59	1158429
2022-09-06	8.61	8.65	8.38	8.48	1511851
2022-09-07	8.51	8.95	8.51	8.91	1730004
2022-09-08	8.84	8.99	8.76	8.89	1109101
2022-09-09	8.96	9.20	8.91	9.17	1934587
2022-09-12	9.26	9.42	9.22	9.36	1374094
2022-09-13	9.03	9.19	8.85	8.93	1592336
2022-09-14	8.91	9.13	8.84	9.12	1270976
2022-09-15	9.02	9.26	8.98	9.01	1825841
2022-09-16	8.89	8.97	8.64	8.91	2615791
2022-09-19	8.76	9.07	8.76	8.99	1073623
2022-09-20	8.86	8.96	8.79	8.85	2253833
2022-09-21	8.89	8.93	8.26	8.28	2716922
2022-09-22	8.27	8.28	7.76	7.87	2086866
2022-09-23	7.73	7.73	7.42	7.50	5077783
2022-09-26	7.42	7.59	7.22	7.31	3146297
2022-09-27	7.44	7.67	7.32	7.35	2868346
2022-09-28	7.40	7.74	7.34	7.67	3039538
2022-09-29	7.53	7.55	7.18	7.45	3794680
2022-09-30	7.45	7.61	7.34	7.51	3369200
2022-10-03	7.71	7.85	7.47	7.72	2503630
2022-10-04	7.89	8.12	7.85	8.05	3454774
2022-10-05	7.89	8.01	7.80	7.98	1953849
2022-10-06	7.90	8.06	7.82	7.94	1250729
2022-10-07	7.85	7.97	7.76	7.84	2519099
2022-10-10	7.91	7.99	7.77	7.82	2307270
2022-10-11	7.83	7.93	7.69	7.85	4076250
2022-10-12	7.85	8.08	7.73	7.89	4142594
2022-10-13	7.75	8.20	7.61	8.16	2291540
2022-10-14	8.28	8.42	8.11	8.14	1751869
2022-10-17	8.41	8.56	8.38	8.50	1327282
2022-10-18	8.82	8.96	8.68	8.75	2888744
2022-10-19	8.63	8.91	8.63	8.77	2346003
2022-10-20	8.80	8.99	8.67	8.70	2756852
2022-10-21	8.80	9.14	8.78	9.01	3995949
2022-10-24	9.05	9.06	8.90	8.94	2098287
2022-10-25	9.00	9.16	8.90	9.15	5784210
2022-10-26	9.23	9.29	9.05	9.13	2194488
2022-10-27	9.27	9.39	9.17	9.21	1273196
2022-10-28	9.27	9.40	8.99	9.34	1768621
2022-10-31	9.30	9.44	9.18	9.34	1776521
2022-11-01	9.51	9.53	9.29	9.38	1473609
2022-11-02	9.18	9.19	8.72	8.76	2237665
2022-11-03	8.70	8.70	8.29	8.59	2830620
2022-11-04	8.50	8.72	8.38	8.61	1405956
2022-11-07	8.72	8.80	8.38	8.67	1527412
2022-11-08	8.69	8.72	8.51	8.61	2003286
2022-11-09	8.54	8.61	8.31	8.36	1830957
2022-11-10	8.85	9.22	8.76	8.94	2311813
2022-11-11	9.02	9.22	8.94	9.18	1807865
2022-11-14	9.09	9.18	8.91	8.93	1536821
2022-11-15	9.10	9.23	8.89	8.99	1560954
2022-11-16	8.91	8.98	8.80	8.83	2067439
2022-11-17	8.73	8.85	8.64	8.75	1538654
2022-11-18	8.97	9.13	8.94	9.08	2396209
2022-11-21	9.02	9.08	8.89	9.02	949641
2022-11-22	9.09	9.17	8.97	9.17	1568052
2022-11-23	9.10	9.12	8.96	8.96	864390
2022-11-25	8.93	9.10	8.92	9.07	423762
2022-11-28	8.95	9.08	8.94	8.98	1295691
2022-11-29	9.00	9.19	8.90	9.17	1089303
2022-11-30	9.14	9.41	9.06	9.41	1734435
2022-12-01	9.49	9.58	9.29	9.39	1618059
2022-12-02	9.21	9.34	9.21	9.25	855746
2022-12-05	9.14	9.23	8.91	8.91	981503
2022-12-06	8.86	8.98	8.74	8.81	1016861
2022-12-07	8.72	8.97	8.71	8.88	1841657
2022-12-08	9.00	9.16	8.97	9.06	1931618
2022-12-09	8.92	9.10	8.89	9.09	1275636
2022-12-12	9.15	9.27	8.96	9.27	1622135
2022-12-13	9.61	9.66	9.12	9.22	2478942
2022-12-14	9.25	9.26	8.96	9.00	1422316
2022-12-15	8.85	9.00	8.74	8.77	1317767
2022-12-16	8.60	8.70	8.54	8.63	3352131
2022-12-19	8.68	8.70	8.49	8.51	1276322
2022-12-20	8.52	8.59	8.45	8.55	1457441
2022-12-21	8.59	8.62	8.06	8.07	1976344
2022-12-22	7.99	8.09	7.87	8.07	1851334
2022-12-23	8.04	8.24	8.00	8.21	1068018
2022-12-27	8.20	8.24	8.13	8.21	843077
2022-12-28	8.22	8.26	7.98	7.95	1004359
2022-12-29	7.96	8.19	7.96	8.13	1144298
2022-12-30	8.03	8.20	7.97	8.19	1190152
2023-01-03	8.28	8.34	7.91	7.95	1796536
2023-01-04	8.07	8.22	8.04	8.05	1584851
2023-01-05	8.02	8.02	7.82	7.86	1635451
2023-01-06	7.99	8.07	7.87	8.02	1307036
2023-01-09	8.04	8.06	7.94	8.02	1705734
2023-01-10	7.98	8.18	7.93	8.12	938294
2023-01-11	8.17	8.53	8.17	8.51	1726435
2023-01-12	8.57	8.75	8.52	8.75	1537071
2023-01-13	8.67	8.70	8.56	8.66	1064220
2023-01-17	8.72	8.78	8.66	8.78	1680022
2023-01-18	8.75	8.80	8.58	8.60	2091918
2023-01-19	8.51	8.68	8.48	8.66	1394536
2023-01-20	8.73	8.90	8.61	8.90	1164961
2023-01-23	8.90	9.06	8.84	9.06	956708
2023-01-24	9.10	9.14	8.92	9.12	838234
2023-01-25	9.09	9.37	9.01	9.34	2007366
2023-01-26	9.42	9.54	9.31	9.53	1683247
2023-01-27	9.44	9.66	9.44	9.60	937370
2023-01-30	9.50	9.60	9.37	9.41	1427624
2023-01-31	9.42	9.70	9.41	9.63	2324978
2023-02-01	9.60	9.81	9.42	9.72	1579955
2023-02-02	9.84	10.02	9.77	9.98	1940230
2023-02-03	9.84	9.99	9.79	9.85	1571856
2023-02-06	9.80	9.82	9.55	9.62	1214944
2023-02-07	9.50	9.73	9.48	9.63	1768250
2023-02-08	9.52	9.69	9.42	9.47	1564195
2023-02-09	9.54	9.62	9.45	9.47	778026
2023-02-10	9.43	9.44	9.14	9.31	1637519
2023-02-13	9.29	9.50	9.23	9.45	1068616
2023-02-14	9.36	9.57	9.30	9.45	1450173
2023-02-15	9.36	9.56	9.36	9.47	1199040
2023-02-16	9.23	9.29	8.91	8.98	3797160
2023-02-17	8.94	8.98	8.77	8.83	2765269
2023-02-21	9.11	9.16	8.60	8.84	2439121
2023-02-22	8.81	9.00	8.74	8.79	3533315
2023-02-23	8.82	9.06	8.61	8.94	2424177
2023-02-24	8.75	8.90	8.66	8.88	1586428
2023-02-27	9.02	9.09	8.83	8.90	1316672
2023-02-28	8.89	8.97	8.68	8.72	1911921
2023-03-01	8.67	8.79	8.65	8.70	2327192
2023-03-02	8.60	8.74	8.59	8.72	1526634
2023-03-03	8.81	8.91	8.72	8.80	1243492
2023-03-06	8.79	8.89	8.70	8.76	1970864
2023-03-07	8.81	8.85	8.60	8.71	1515571
2023-03-08	8.73	8.83	8.63	8.80	1564655
2023-03-09	8.78	8.79	8.32	8.34	2221716
2023-03-10	8.26	8.37	8.11	8.24	2916131
2023-03-13	8.10	8.24	7.99	8.17	2546676
2023-03-14	8.47	8.51	8.16	8.23	2439634
2023-03-15	7.94	8.18	7.92	8.16	4168763
2023-03-16	8.03	8.21	7.87	8.08	2698640
2023-03-17	8.00	8.09	7.72	7.76	6057310
2023-03-20	7.84	8.05	7.83	7.84	5070435
2023-03-21	8.02	8.13	7.89	7.99	2800305
2023-03-22	7.90	7.94	7.50	7.50	2853812
2023-03-23	7.53	7.65	7.33	7.34	1950165
2023-03-24	7.20	7.44	7.14	7.40	4772956
2023-03-27	7.53	7.58	7.39	7.47	2464045
2023-03-28	7.38	7.61	7.35	7.48	3799679
2023-03-29	7.59	7.75	7.56	7.70	2483941
2023-03-30	8.02	8.03	7.70	7.80	1765981
2023-03-31	7.90	8.15	7.87	8.13	2986235
2023-04-03	8.13	8.24	8.01	8.09	2536288
2023-04-04	8.12	8.15	7.94	8.11	1637167
2023-04-05	8.06	8.12	8.02	8.03	2158280
2023-04-06	8.11	8.12	7.99	8.06	1205925
2023-04-10	8.02	8.20	8.00	8.12	2862230
2023-04-11	8.16	8.28	8.11	8.23	3800328
2023-04-12	8.32	8.35	8.04	8.06	2842834
2023-04-13	8.12	8.22	8.06	8.13	2106398
2023-04-14	8.16	8.26	8.00	8.11	1801613
2023-04-17	8.09	8.38	8.07	8.33	4134087
2023-04-18	8.33	8.47	8.21	8.34	1394703
2023-04-19	8.26	8.30	8.18	8.24	1063471
2023-04-20	8.15	8.18	7.99	8.07	1132583
2023-04-21	8.10	8.16	7.99	8.11	1510541
2023-04-24	8.09	8.14	8.02	8.10	896030
2023-04-25	7.97	8.02	7.86	7.91	1361558
2023-04-26	7.84	8.03	7.84	7.89	2316665
2023-04-27	7.95	7.98	7.82	7.96	2254884
2023-04-28	7.91	8.17	7.91	8.11	1492917
2023-05-01	8.11	8.37	8.11	8.25	1762463
2023-05-02	8.20	8.31	7.98	8.15	2787702
2023-05-03	8.17	8.46	8.16	8.22	1552836
2023-05-04	8.15	8.47	8.14	8.42	2212164
2023-05-05	8.37	8.70	8.13	8.48	5119633
2023-05-08	8.49	8.49	8.36	8.46	2620015
2023-05-09	8.34	8.49	8.29	8.45	3933965
2023-05-10	8.61	8.64	8.31	8.40	2508615
2023-05-11	8.27	8.34	7.96	8.09	3741408
2023-05-12	8.10	8.16	8.00	8.07	2473212
2023-05-15	8.08	8.15	8.01	8.09	2019960
2023-05-16	8.06	8.23	7.97	8.05	3035097
2023-05-17	8.11	8.20	8.02	8.11	1920578
2023-05-18	8.07	8.30	8.05	8.23	3468039
2023-05-19	8.31	8.34	8.04	8.10	2253755
2023-05-22	8.11	8.14	7.82	7.93	4340563
2023-05-23	7.93	8.03	7.88	7.91	2725657
2023-05-24	7.84	7.87	7.67	7.69	1651744
2023-05-25	7.66	7.75	7.53	7.72	1321380
2023-05-26	7.71	7.85	7.67	7.84	2915565
2023-05-30	7.90	8.03	7.80	7.87	2021467
2023-05-31	7.89	7.91	7.70	7.85	3037404
2023-06-01	7.84	8.04	7.84	7.88	3444132
2023-06-02	8.05	8.33	8.05	8.30	1692096
2023-06-05	8.21	8.34	8.17	8.30	3092521
2023-06-06	8.21	8.52	8.20	8.49	2355312
2023-06-07	8.59	8.68	8.42	8.49	2308876
2023-06-08	8.43	8.51	8.32	8.48	1638253
2023-06-09	8.43	8.45	8.27	8.30	1731283
2023-06-12	8.29	8.39	8.19	8.25	2179338
2023-06-13	8.29	8.33	8.14	8.14	2174376
2023-06-14	8.21	8.24	8.01	8.15	2502070
2023-06-15	8.14	8.14	7.84	7.99	2291288
2023-06-16	8.08	8.13	7.94	8.01	4119953
2023-06-20	7.99	8.01	7.85	7.87	2928126
2023-06-21	7.80	7.92	7.73	7.85	2715455
2023-06-22	7.86	7.89	7.74	7.79	1435724
2023-06-23	7.63	7.74	7.61	7.65	2613272
2023-06-26	7.59	7.80	7.59	7.65	2256423
2023-06-27	7.64	7.79	7.50	7.76	1645909
2023-06-28	7.77	7.81	7.70	7.71	1807266
2023-06-29	7.68	8.00	7.68	7.99	2821859
2023-06-30	8.05	8.08	7.93	8.01	1869263
2023-07-03	8.03	8.25	7.99	8.23	1059420
2023-07-05	8.16	8.21	8.03	8.13	1849783
2023-07-06	8.01	8.11	7.95	8.08	2010388
2023-07-07	8.11	8.27	8.11	8.13	1510737
2023-07-10	8.08	8.32	8.03	8.31	1306823
2023-07-11	8.33	8.39	8.28	8.34	1157081
2023-07-12	8.53	8.53	8.21	8.21	1719470
2023-07-13	8.20	8.27	8.15	8.17	1971163
2023-07-14	8.13	8.13	7.90	7.96	1863863
2023-07-17	7.92	8.09	7.92	7.97	2123156
2023-07-18	8.00	8.14	7.97	8.14	1068388
2023-07-19	8.21	8.26	8.16	8.23	2018807
2023-07-20	8.24	8.24	8.01	8.07	1447537
2023-07-21	8.09	8.20	8.09	8.13	1919488
2023-07-24	8.13	8.17	8.04	8.10	1302639
2023-07-25	8.10	8.18	7.99	8.17	3073944
2023-07-26	8.15	8.31	8.11	8.11	1288196
2023-07-27	8.18	8.28	8.09	8.10	1924123
2023-07-28	8.18	8.50	8.15	8.43	1669044
2023-07-31	8.40	8.57	8.40	8.50	1666325
2023-08-01	8.47	8.47	8.15	8.38	2146829
2023-08-02	8.26	8.33	8.15	8.26	1820203
2023-08-03	8.14	8.14	7.85	7.88	3670445
2023-08-04	7.90	8.11	7.72	7.93	3802113
2023-08-07	7.95	8.20	7.91	8.12	2037467
2023-08-08	7.98	8.07	7.83	8.01	2896072
2023-08-09	8.03	8.13	7.98	8.06	1892370
2023-08-10	8.07	8.12	7.88	7.92	1140232
2023-08-11	7.87	7.93	7.72	7.81	1833996
2023-08-14	7.73	7.87	7.68	7.86	1759799
2023-08-15	7.75	7.96	7.75	7.85	1908192
2023-08-16	7.85	7.93	7.77	7.81	2020628
2023-08-17	7.80	7.84	7.67	7.68	2055904
2023-08-18	7.59	7.89	7.56	7.86	1994730
2023-08-21	7.87	7.91	7.76	7.87	3208067
2023-08-22	7.85	7.97	7.72	7.89	1809742
2023-08-23	7.95	7.98	7.87	7.88	1536063
2023-08-24	7.84	7.92	7.65	7.65	2146229
2023-08-25	7.65	7.66	7.44	7.50	1465094
2023-08-28	7.65	8.00	7.65	7.89	3123921
2023-08-29	7.87	8.20	7.85	8.15	3871859
2023-08-30	8.13	8.27	8.07	8.14	4645665
2023-08-31	8.15	8.16	8.00	8.06	2635425
2023-09-01	8.19	8.21	8.01	8.01	1362983
2023-09-05	7.91	8.05	7.87	7.99	2241157
2023-09-06	8.00	8.04	7.91	7.95	1823009
2023-09-07	7.89	7.92	7.79	7.84	2540277
2023-09-08	7.86	8.14	7.83	8.12	2319464
2023-09-11	8.12	8.31	8.12	8.20	3854303
2023-09-12	8.20	8.34	8.10	8.31	3307111
2023-09-13	8.30	8.31	8.03	8.03	2122936
2023-09-14	8.14	8.24	7.95	8.12	1692987
2023-09-15	8.05	8.30	7.99	8.25	4272578
2023-09-18	8.22	8.29	8.06	8.10	1722103
2023-09-19	8.14	8.16	8.02	8.03	1265231
2023-09-20	8.09	8.13	7.92	7.94	1891658
2023-09-21	7.89	8.00	7.81	7.84	3222307
2023-09-22	7.86	7.93	7.77	7.77	2258440
2023-09-25	7.70	7.95	7.67	7.90	2338273
2023-09-26	7.82	7.90	7.72	7.73	2985822
2023-09-27	7.80	8.06	7.80	7.95	5180229
2023-09-28	7.95	8.20	7.95	8.09	3373445
2023-09-29	8.16	8.17	7.96	8.03	2798464
2023-10-02	7.99	8.11	7.98	8.07	3029204
2023-10-03	8.01	8.02	7.71	7.75	2203487
2023-10-04	7.81	7.94	7.71	7.92	2760702
2023-10-05	7.91	8.03	7.89	7.99	1736076
2023-10-06	7.95	8.12	7.80	7.98	1550726
2023-10-09	7.89	8.00	7.79	7.95	1772073
2023-10-10	8.00	8.13	8.00	8.07	1026547
2023-10-11	8.11	8.20	7.95	8.08	1868825
2023-10-12	8.12	8.13	7.99	8.08	989119
2023-10-13	8.11	8.11	7.91	7.93	1337177
2023-10-16	8.02	8.18	8.00	8.12	2280089
2023-10-17	8.07	8.31	8.07	8.17	1570125
2023-10-18	8.07	8.13	8.00	8.00	1551365
2023-10-19	7.99	8.11	7.87	7.87	1694815
2023-10-20	7.90	7.96	7.79	7.79	2545051
2023-10-23	7.78	7.89	7.70	7.77	2491829
2023-10-24	7.88	7.98	7.80	7.89	1609379
2023-10-25	7.81	7.91	7.71	7.72	1524289
2023-10-26	7.76	7.85	7.69	7.77	1361710
2023-10-27	7.75	7.75	7.33	7.38	2932874
2023-10-30	7.48	7.74	7.40	7.67	2944317
2023-10-31	7.72	7.77	7.60	7.73	2230110
2023-11-01	7.96	8.00	7.45	7.77	5160733
2023-11-02	7.83	8.25	7.83	8.24	2349270
2023-11-03	8.38	8.59	8.35	8.45	1726710
2023-11-06	8.45	8.48	8.31	8.33	1423844
2023-11-07	8.36	8.36	8.24	8.29	1241880
2023-11-08	8.32	8.32	8.06	8.11	1471791
2023-11-09	8.24	8.24	8.01	8.07	1267901
2023-11-10	8.09	8.23	7.98	8.19	1227034
2023-11-13	8.10	8.27	8.04	8.17	986800
2023-11-14	8.51	8.64	8.40	8.46	2403343
2023-11-15	8.46	8.57	8.38	8.43	1891833
2023-11-16	8.43	8.50	8.28	8.32	1567810
2023-11-17	8.41	8.47	8.38	8.42	1796322
2023-11-20	8.41	8.44	8.35	8.39	1573347
2023-11-21	8.33	8.35	8.15	8.19	1720948
2023-11-22	8.27	8.35	8.22	8.24	1146584
2023-11-24	8.27	8.36	8.22	8.35	441062
2023-11-27	8.29	8.35	8.23	8.31	1297415
2023-11-28	8.32	8.40	8.26	8.36	1614055
2023-11-29	8.42	8.64	8.27	8.28	1980879
2023-11-30	8.30	8.37	8.27	8.32	1731270
2023-12-01	8.33	8.51	8.27	8.48	2891988
2023-12-04	8.47	8.67	8.46	8.65	2485268
2023-12-05	8.64	8.64	8.33	8.41	1641449
2023-12-06	8.50	8.58	8.37	8.39	1414539
2023-12-07	8.39	8.56	8.34	8.55	1865919
2023-12-08	8.39	8.63	8.38	8.60	2483886
2023-12-11	8.64	8.77	8.60	8.75	1273739
2023-12-12	8.75	8.90	8.72	8.84	1829994
2023-12-13	8.81	9.04	8.70	8.96	2765591
2023-12-14	9.14	9.52	9.14	9.27	4166319
2023-12-15	9.28	9.32	9.06	9.19	7679698
2023-12-18	9.23	9.35	9.16	9.24	2368957
2023-12-19	9.41	9.42	9.24	9.29	2514543
2023-12-20	9.25	9.48	9.15	9.32	3370084
2023-12-21	9.46	9.54	9.39	9.46	2067358
2023-12-22	9.53	9.65	9.48	9.57	2114475
2023-12-26	9.62	9.64	9.51	9.61	996298
2023-12-27	9.65	9.70	9.55	9.58	1148803
2023-12-28	9.51	9.60	9.48	9.55	911246
2023-12-29	9.51	9.54	9.39	9.39	1088882
2024-01-02	9.38	9.51	9.30	9.38	1704550
2024-01-03	9.26	9.38	9.23	9.25	1764788
2024-01-04	9.29	9.38	9.22	9.30	1198753
2024-01-05	9.22	9.47	9.20	9.36	1249237
2024-01-08	9.32	9.51	9.32	9.49	1172161
2024-01-09	9.35	9.40	9.28	9.39	1164667
2024-01-10	9.47	9.52	9.37	9.46	1876752
2024-01-11	9.38	9.47	9.32	9.45	2015207
2024-01-12	9.56	9.58	9.35	9.37	801965
2024-01-16	9.23	9.37	9.23	9.31	986032
2024-01-17	9.14	9.35	9.13	9.19	1373503
2024-01-18	9.28	9.29	9.13	9.26	1380333
2024-01-19	9.32	9.66	9.25	9.65	6210491
2024-01-22	9.66	9.75	9.46	9.48	3665301
2024-01-23	9.55	9.58	9.19	9.20	2301194
2024-01-24	9.32	9.32	9.05	9.09	2369302
2024-01-25	9.25	9.33	9.09	9.18	1628363
2024-01-26	9.22	9.37	9.22	9.33	1602158
2024-01-29	9.32	9.40	9.21	9.38	2431496
2024-01-30	9.30	9.40	9.29	9.35	1431952
2024-01-31	9.33	9.37	9.12	9.14	1662630
2024-02-01	9.17	9.31	9.09	9.30	2012005
2024-02-02	9.19	9.31	9.09	9.25	1308258
2024-02-05	9.09	9.25	9.03	9.17	936322
2024-02-06	9.13	9.28	9.11	9.20	877455
2024-02-07	9.21	9.23	9.09	9.12	1101081
2024-02-08	9.08	9.27	9.08	9.27	1091537
2024-02-09	9.27	9.27	9.12	9.23	1360254
2024-02-12	9.26	9.36	9.24	9.31	973389
2024-02-13	8.98	9.07	8.83	8.93	1664511
2024-02-14	9.00	9.17	8.93	9.08	1246996
2024-02-15	9.18	9.32	9.18	9.30	1944700
2024-02-16	9.16	9.25	9.09	9.19	1941138
2024-02-20	9.07	9.25	9.00	9.23	1189647
2024-02-21	9.23	9.34	9.22	9.28	1935761
2024-02-22	9.23	9.40	9.12	9.35	2499118
2024-02-23	9.55	9.99	9.24	9.33	2919818
2024-02-26	9.24	9.28	9.10	9.11	1597060
2024-02-27	9.17	9.25	9.13	9.18	1274864
2024-02-28	9.09	9.48	9.09	9.37	2043478
2024-02-29	9.50	9.53	9.31	9.40	2775127
2024-03-01	9.42	9.56	9.36	9.54	1423632
2024-03-04	9.51	9.57	9.46	9.53	1015962
2024-03-05	9.51	9.62	9.46	9.47	1299688
2024-03-06	9.56	9.87	9.53	9.53	2190252
2024-03-07	9.61	9.63	9.44	9.49	956331
2024-03-08	9.58	9.68	9.51	9.65	1225961
2024-03-11	9.62	9.66	9.47	9.57	879941
2024-03-12	9.53	9.69	9.53	9.55	734838
2024-03-13	9.52	9.60	9.39	9.42	794692
2024-03-14	9.35	9.45	9.27	9.38	1056405
2024-03-15	9.32	9.46	9.26	9.38	2735506
2024-03-18	9.38	9.48	9.33	9.41	979122
2024-03-19	9.37	9.50	9.37	9.45	1311882
2024-03-20	9.38	9.60	9.38	9.56	1525512
2024-03-21	9.62	9.83	9.58	9.80	2375737
2024-03-22	9.82	9.84	9.55	9.58	1893917
2024-03-25	9.65	9.65	9.51	9.51	1161123
2024-03-26	9.56	9.57	9.40	9.38	1084885
2024-03-27	9.50	9.63	9.44	9.62	1564695
2024-03-28	9.67	9.69	9.54	9.61	918372
2024-04-01	9.64	9.64	9.46	9.54	833254
2024-04-02	9.40	9.49	9.33	9.41	1476047
2024-04-03	9.33	9.43	9.30	9.43	991761
2024-04-04	9.55	9.57	9.28	9.35	1246010
2024-04-05	9.36	9.47	9.34	9.44	918951
2024-04-08	9.43	9.57	9.40	9.50	1160989
2024-04-09	9.53	9.67	9.43	9.63	1136417
2024-04-10	9.40	9.50	9.27	9.34	1441441
2024-04-11	9.36	9.50	9.29	9.46	1230578
2024-04-12	9.35	9.42	9.24	9.28	1150987
2024-04-15	9.33	9.48	9.24	9.31	5733994
2024-04-16	9.24	9.24	8.99	8.99	3224844
2024-04-17	9.03	9.07	8.74	8.78	5036614
2024-04-18	8.80	8.91	8.70	8.78	2502748
2024-04-19	8.76	8.89	8.73	8.83	1988261
2024-04-22	8.88	8.96	8.82	8.95	1887917
2024-04-23	8.93	9.16	8.89	9.15	2623244
2024-04-24	9.12	9.26	9.10	9.22	2758670
2024-04-25	9.12	9.15	9.04	9.08	2074965
2024-04-26	9.08	9.21	9.05	9.05	1335560
2024-04-29	9.10	9.17	9.00	9.10	2769868
2024-04-30	9.03	9.08	8.90	8.90	2735387
2024-05-01	8.91	9.00	8.80	8.85	1664356
2024-05-02	8.96	8.96	8.62	8.77	4813545
2024-05-03	9.04	9.15	8.62	8.83	2289141
2024-05-06	8.91	8.93	8.75	8.82	2602040
2024-05-07	8.88	8.91	8.66	8.72	2401969
2024-05-08	8.63	8.67	8.40	8.42	2552571
2024-05-09	8.42	8.57	8.38	8.52	1907767
2024-05-10	8.53	8.53	8.38	8.51	1906200
2024-05-13	8.59	8.62	8.44	8.47	1431367
2024-05-14	8.57	8.63	8.47	8.51	1914800
2024-05-15	8.62	8.64	8.40	8.43	3020598
2024-05-16	8.45	8.58	8.44	8.57	2006000
2024-05-17	8.59	8.61	8.42	8.44	1723550
2024-05-20	8.42	8.52	8.41	8.43	1517170
2024-05-21	8.39	8.46	8.39	8.44	1677660
2024-05-22	8.42	8.52	8.41	8.47	2518727
2024-05-23	8.52	8.55	8.35	8.38	4364224
2024-05-24	8.43	8.54	8.39	8.48	2069219
2024-05-28	8.53	8.54	8.38	8.45	2318776
2024-05-29	8.35	8.42	8.32	8.39	2775286
2024-05-30	8.42	8.47	8.36	8.41	2902914
2024-05-31	8.42	8.51	8.39	8.47	2387523
2024-06-03	8.57	8.60	8.46	8.55	1409990
2024-06-04	8.49	8.64	8.44	8.45	1081673
2024-06-05	8.46	8.49	8.34	8.35	1269878
2024-06-06	8.34	8.46	8.30	8.35	1721111
2024-06-07	8.27	8.32	8.19	8.24	1417857
2024-06-10	8.16	8.31	8.13	8.29	1587327
2024-06-11	8.27	8.28	8.18	8.18	2293502
2024-06-12	8.38	8.57	8.34	8.37	2010942
2024-06-13	8.41	8.41	8.25	8.28	1513306
2024-06-14	8.19	8.24	8.08	8.21	2190122
2024-06-17	8.15	8.33	8.15	8.31	984838
2024-06-18	8.33	8.39	8.21	8.26	1391419
2024-06-20	8.20	8.31	8.17	8.28	1149790
2024-06-21	8.28	8.40	8.25	8.34	3764614
2024-06-24	8.41	8.47	8.33	8.45	2098532
2024-06-25	8.42	8.44	8.27	8.30	1352562
2024-06-26	8.23	8.27	8.15	8.23	1658359
2024-06-27	8.23	8.32	8.15	8.28	1189917
2024-06-28	8.34	8.47	8.23	8.45	3091767
2024-07-01	8.42	8.46	8.23	8.28	1537422
2024-07-02	8.32	8.32	8.22	8.25	924210
2024-07-03	8.30	8.33	8.21	8.25	547305
2024-07-05	8.20	8.24	8.16	8.19	1647082
2024-07-08	8.26	8.31	8.23	8.23	1937148
2024-07-09	8.19	8.33	8.15	8.20	2395556
2024-07-10	8.28	8.35	8.22	8.34	2335935
2024-07-11	8.53	8.56	8.28	8.29	2089334
2024-07-12	8.42	8.42	8.27	8.33	2094300
2024-07-15	8.43	8.54	8.34	8.52	2118939
2024-07-16	8.62	8.71	8.49	8.67	3470209
2024-07-17	8.59	8.79	8.57	8.68	2344682
2024-07-18	8.60	8.67	8.32	8.37	1719212
2024-07-19	8.35	8.37	8.23	8.34	1555627
2024-07-22	8.41	8.43	8.27	8.39	1233204
2024-07-23	8.33	8.59	8.32	8.53	1897871
2024-07-24	8.48	8.54	8.24	8.25	1478449
2024-07-25	8.24	8.29	8.12	8.19	3008973
2024-07-26	8.30	8.41	8.20	8.33	1307274
2024-07-29	8.34	8.43	8.30	8.39	1226115
2024-07-30	8.42	8.44	8.31	8.39	1770264
2024-07-31	8.40	8.48	8.22	8.23	3709508
2024-08-01	8.26	8.29	8.04	8.09	2733100
2024-08-02	7.91	8.37	7.75	8.09	4483656
2024-08-05	7.98	8.07	7.82	7.93	3421332
2024-08-06	7.91	8.17	7.83	8.05	2016861
2024-08-07	8.08	8.13	7.94	7.95	3614855
2024-08-08	8.04	8.12	7.99	8.08	1721413
2024-08-09	8.06	8.07	7.96	8.07	2468501
2024-08-12	8.04	8.06	7.74	7.76	1639804
2024-08-13	7.83	7.94	7.77	7.93	1171362
2024-08-14	7.96	8.00	7.90	7.99	923785
2024-08-15	8.14	8.25	8.07	8.18	1594913
2024-08-16	8.14	8.24	8.14	8.19	1191103
2024-08-19	8.19	8.44	8.17	8.43	1515102
2024-08-20	8.40	8.42	8.27	8.27	2043813
2024-08-21	8.29	8.42	8.26	8.39	1240177
2024-08-22	8.40	8.58	8.40	8.48	1394967
2024-08-23	8.54	8.73	8.47	8.67	1385326
2024-08-26	8.75	8.77	8.61	8.63	1493317
2024-08-27	8.61	8.66	8.58	8.60	1545217
2024-08-28	8.60	8.62	8.54	8.60	1445957
2024-08-29	8.67	8.76	8.61	8.66	1572803
2024-08-30	8.70	8.79	8.63	8.79	1959507
2024-09-03	8.75	8.76	8.54	8.65	1766300
2024-09-04	8.61	8.70	8.40	8.40	2190007
2024-09-05	8.44	8.51	8.28	8.31	2076479
2024-09-06	8.32	8.42	8.25	8.30	2476065
2024-09-09	8.27	8.40	8.23	8.31	1854407
2024-09-10	8.34	8.35	8.20	8.31	1414039
2024-09-11	8.23	8.36	8.18	8.31	1949296
2024-09-12	8.36	8.47	8.28	8.45	1710394
2024-09-13	8.53	8.56	8.45	8.52	1476219
2024-09-16	8.53	8.55	8.44	8.44	1618546
2024-09-17	8.52	8.63	8.46	8.61	2599116
2024-09-18	8.58	8.79	8.53	8.62	2306908
2024-09-19	8.83	9.11	8.78	9.10	3074671
2024-09-20	8.92	9.17	8.92	9.05	7647595
2024-09-23	9.08	9.13	8.99	9.04	1673851
2024-09-24	9.10	9.18	9.04	9.05	2080005
2024-09-25	9.02	9.02	8.89	8.89	2217736
2024-09-26	8.97	9.00	8.86	8.94	1556164
2024-09-27	9.04	9.10	8.92	8.92	1525545
2024-09-30	8.86	8.88	8.62	8.73	2328804
2024-10-01	8.73	8.79	8.54	8.75	1895298
2024-10-02	8.68	8.86	8.66	8.83	1135564
2024-10-03	8.76	8.80	8.64	8.78	1426086
2024-10-04	8.89	9.14	8.83	9.11	1996570
2024-10-07	9.01	9.06	8.80	8.85	2546299
2024-10-08	8.89	8.89	8.58	8.79	2933918
2024-10-09	8.79	8.85	8.72	8.72	1341750
2024-10-10	8.61	8.81	8.61	8.81	1568063
2024-10-11	8.82	8.94	8.76	8.90	1426266
2024-10-14	8.89	8.89	8.78	8.85	811778
2024-10-15	8.92	9.03	8.88	8.90	1567650
2024-10-16	8.97	9.13	8.92	9.10	1181191
2024-10-17	9.10	9.19	8.99	9.10	1046406
2024-10-18	9.15	9.15	8.98	9.00	735041
2024-10-21	9.00	9.02	8.90	8.96	1568875
2024-10-22	8.89	8.99	8.83	8.87	1097364
2024-10-23	8.82	8.85	8.64	8.70	1092230
2024-10-24	8.73	8.86	8.71	8.85	790367
2024-10-25	8.91	8.93	8.78	8.78	1028732
2024-10-28	8.88	8.93	8.85	8.89	1143539
2024-10-29	8.80	8.91	8.78	8.84	913606
2024-10-30	8.83	8.98	8.83	8.89	1213391
2024-10-31	8.90	8.90	8.57	8.57	1584832
2024-11-01	8.61	8.74	8.60	8.60	1455756
2024-11-04	8.60	8.81	8.60	8.70	1453263
2024-11-05	8.66	8.77	8.61	8.75	1236642
2024-11-06	9.20	9.45	9.11	9.30	3635952
2024-11-07	9.31	9.31	9.10	9.25	2068577
2024-11-08	9.03	9.33	8.95	9.26	3246939
2024-11-11	9.30	9.44	9.22	9.25	1580908
2024-11-12	9.20	9.25	9.07	9.16	1915316
2024-11-13	9.18	9.35	9.07	9.25	1462156
2024-11-14	9.28	9.35	9.03	9.04	1519527
2024-11-15	9.04	9.19	8.85	8.86	1591462
2024-11-18	8.89	8.92	8.76	8.88	1180678
2024-11-19	8.78	8.98	8.78	8.95	1196817
2024-11-20	8.89	9.01	8.89	8.97	1035472
2024-11-21	9.01	9.19	8.99	9.14	1015199
2024-11-22	9.02	9.22	9.02	9.16	1620065
2024-11-25	9.22	9.37	9.21	9.35	2985580
2024-11-26	9.24	9.37	9.18	9.21	2846856
2024-11-27	9.30	9.37	9.14	9.20	1616899
2024-11-29	9.28	9.36	9.16	9.28	987489
2024-12-02	9.27	9.36	9.15	9.34	3396397
2024-12-03	9.49	10.00	9.48	9.74	10614500
2024-12-04	9.72	9.89	9.54	9.59	4555815
2024-12-05	9.58	9.63	9.46	9.57	2088071
2024-12-06	9.63	9.66	9.55	9.58	1703498
2024-12-09	9.62	9.71	9.58	9.63	2683780
2024-12-10	9.68	9.85	9.60	9.73	10040617
2024-12-11	9.78	9.78	9.61	9.67	2969322
2024-12-12	9.62	9.79	9.58	9.69	4514163
2024-12-13	9.65	9.70	9.52	9.65	1908878
2024-12-16	9.65	9.82	9.63	9.73	1486211
2024-12-17	9.71	9.76	9.57	9.70	1935927
2024-12-18	9.70	9.72	9.15	9.18	4663685
2024-12-19	9.30	9.36	9.21	9.23	2913867
2024-12-20	9.16	9.51	9.16	9.32	4668412
2024-12-23	9.29	9.37	9.18	9.26	1364199
2024-12-24	9.30	9.35	9.19	9.34	574075
2024-12-26	9.27	9.42	9.26	9.38	803144
2024-12-27	9.28	9.35	9.17	9.21	1244534
2024-12-30	9.15	9.18	9.01	8.93	1177090
2024-12-31	9.03	9.12	8.99	9.03	1962330
2025-01-02	9.04	9.08	8.86	8.92	1830286
2025-01-03	8.93	8.96	8.78	8.94	2374273
2025-01-06	8.93	9.00	8.89	8.91	1813310
2025-01-07	8.91	8.96	8.73	8.79	1959040
2025-01-08	8.72	8.82	8.69	8.79	1779225
2025-01-10	8.58	8.80	8.55	8.74	1916487
2025-01-13	8.65	8.74	8.65	8.71	1468044
2025-01-14	8.73	8.83	8.71	8.77	1107403
2025-01-15	8.95	9.03	8.93	8.96	1483033
2025-01-16	9.01	9.07	8.96	8.99	2048782
2025-01-17	9.11	9.11	8.91	8.92	1073679
2025-01-21	8.94	9.01	8.92	8.98	1846737
2025-01-22	8.91	8.94	8.83	8.88	1497057
2025-01-23	8.84	8.99	8.79	8.97	1715765
2025-01-24	8.91	8.99	8.85	8.87	1024557
2025-01-27	8.84	9.08	8.80	9.04	1452192
2025-01-28	9.01	9.17	9.00	9.02	1542990
2025-01-29	9.00	9.03	8.75	8.81	1162432
2025-01-30	8.91	8.93	8.77	8.84	1572534
2025-01-31	8.80	8.90	8.71	8.78	1729970
2025-02-03	8.65	8.72	8.46	8.62	2579494
2025-02-04	8.58	8.72	8.58	8.64	1035600
2025-02-05	8.66	8.69	8.52	8.57	1261476
2025-02-06	8.61	8.78	8.53	8.78	1198213
2025-02-07	8.73	8.76	8.63	8.75	1857795
2025-02-10	8.76	8.76	8.56	8.57	795653
2025-02-11	8.48	8.64	8.47	8.62	1005080
2025-02-12	8.47	8.55	8.40	8.49	1345254
2025-02-13	8.56	8.60	8.49	8.54	822836
2025-02-14	8.60	8.64	8.51	8.60	1144423
2025-02-18	8.56	8.74	8.54	8.71	1052106
2025-02-19	8.60	8.74	8.58	8.65	1584166
2025-02-20	8.58	8.72	8.36	8.54	1522719
2025-02-21	8.63	8.63	8.14	8.22	2048711
2025-02-24	8.23	8.30	8.18	8.25	2600288
2025-02-25	8.23	8.28	8.15	8.21	3117106
2025-02-26	8.21	8.39	8.16	8.19	1725699
2025-02-27	8.13	8.33	8.13	8.17	1507933
2025-02-28	8.26	8.53	8.16	8.23	6888380
2025-03-03	8.16	8.38	8.16	8.23	2972517
2025-03-04	8.15	8.25	8.05	8.11	2620012
2025-03-05	8.10	8.31	8.06	8.29	3103375
2025-03-06	8.23	8.27	8.07	8.20	2927273
2025-03-07	8.20	8.56	8.20	8.54	4406234
2025-03-10	8.44	8.49	8.32	8.33	3222009
2025-03-11	8.38	8.40	7.89	7.91	2838060
2025-03-12	7.91	7.99	7.75	7.95	2337236
2025-03-13	8.05	8.12	7.69	7.72	2602209
2025-03-14	7.82	7.93	7.79	7.89	1389258
2025-03-17	7.92	8.07	7.90	8.04	1795838
2025-03-18	7.98	8.01	7.89	7.92	2311570
2025-03-19	7.95	8.09	7.95	8.02	1846866
2025-03-20	7.94	8.08	7.93	7.98	1575823
2025-03-21	7.85	7.91	7.65	7.90	5130684
2025-03-24	8.01	8.04	7.86	7.93	3086462
2025-03-25	7.94	8.01	7.82	7.90	3639404
2025-03-26	7.94	7.97	7.76	7.90	3532539
2025-03-27	7.87	7.88	7.71	7.71	2717092
2025-03-28	7.69	7.72	7.54	7.64	2505258
2025-03-31	7.56	7.76	7.56	7.72	3526849
2025-04-01	7.68	7.80	7.63	7.71	1896008
2025-04-02	7.59	7.90	7.59	7.88	2614272
2025-04-03	7.52	7.56	7.07	7.23	4106275
2025-04-04	6.99	7.14	6.85	6.99	4661529
2025-04-07	6.68	7.07	6.44	6.72	4738954
2025-04-08	6.97	6.97	6.32	6.40	3815139
2025-04-09	6.29	7.36	6.19	7.28	6167284
2025-04-10	6.95	7.18	6.73	6.90	2791223
2025-04-11	6.87	7.20	6.79	7.10	2484913
2025-04-14	7.19	7.19	6.81	7.00	3849239
2025-04-15	6.96	7.08	6.86	6.91	2377296
2025-04-16	6.85	6.96	6.76	6.82	2654555
2025-04-17	6.87	7.05	6.86	6.97	2020995
2025-04-21	6.87	6.97	6.82	6.96	1840915
2025-04-22	7.02	7.08	6.89	7.00	2669292
2025-04-23	7.27	7.40	7.02	7.04	2161691
2025-04-24	7.08	7.17	7.02	7.12	1589798
2025-04-25	7.09	7.22	7.03	7.21	2147422
2025-04-28	7.23	7.36	7.21	7.33	3437362
2025-04-29	7.29	7.37	7.19	7.19	2936272
2025-04-30	7.23	7.37	7.13	7.34	5948511
2025-05-01	7.39	7.59	7.33	7.40	3797609
2025-05-02	7.40	7.66	7.21	7.62	5083310
2025-05-05	7.51	7.68	7.51	7.59	2694998
2025-05-06	7.53	7.61	7.39	7.42	2394419
2025-05-07	7.43	7.49	7.38	7.40	5427750
2025-05-08	7.48	7.58	7.42	7.50	3947999
2025-05-09	7.50	7.62	7.47	7.58	3215907
2025-05-12	7.99	8.12	7.93	7.99	2857063
2025-05-13	8.01	8.03	7.91	7.95	2660875
2025-05-14	7.90	7.98	7.84	7.85	2418452
2025-05-15	7.81	7.86	7.74	7.81	1797812
2025-05-16	7.84	7.84	7.71	7.82	2077953
2025-05-19	7.69	7.77	7.65	7.73	1126595
2025-05-20	7.69	7.70	7.59	7.62	1375113
2025-05-21	7.53	7.61	7.45	7.45	3915687
2025-05-22	7.45	7.51	7.40	7.48	1630759
2025-05-23	7.38	7.46	7.31	7.42	1651564
2025-05-27	7.53	7.74	7.46	7.69	2059886
2025-05-28	7.70	7.72	7.61	7.62	1668351
2025-05-29	7.65	7.69	7.54	7.67	3458435
2025-05-30	7.62	7.71	7.54	7.64	3427716
2025-06-02	7.62	7.64	7.48	7.58	1787703
2025-06-03	7.58	7.69	7.52	7.63	1930270
2025-06-04	7.63	7.67	7.44	7.47	1750665
2025-06-05	7.46	7.59	7.40	7.52	2617454
2025-06-06	7.65	7.68	7.56	7.61	2338384
2025-06-09	7.67	7.80	7.61	7.76	2598146
2025-06-10	7.82	7.93	7.71	7.86	2960327
2025-06-11	7.92	7.92	7.73	7.77	3235858
2025-06-12	7.71	7.77	7.67	7.74	2037019
2025-06-13	7.63	7.67	7.44	7.48	2715889

Explore More About DRH

Coins representing dividend payouts and trends

DRH Dividend History

Discover Diamondrock Hospitality Co'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

DRH Stock Split History

Discover Diamondrock Hospitality Co'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

DRH Historical Prices

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

Web Analytics