ERIC Historical Prices

Summary

Key Stock Metrics

4.77

(April 15, 2024)

52-Week Low

8.62

(October 15, 2024)

52-Week High

21.71

(July 12, 2007)

All-Time High

8.14

(December 26, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-08-24	16.23	16.24	15.70	16.00	1944000
2006-08-25	15.98	16.16	15.93	15.99	2935676
2006-08-28	16.13	16.21	16.03	16.13	1636614
2006-08-29	16.40	16.48	16.16	16.43	2686862
2006-08-30	16.70	16.97	16.67	16.94	4812900
2006-08-31	16.88	16.93	16.61	16.70	5420888
2006-09-01	16.48	16.70	16.44	16.59	1753036
2006-09-05	16.72	16.94	16.65	16.85	1540546
2006-09-06	16.48	16.55	16.35	16.37	1680982
2006-09-07	16.08	16.31	16.03	16.16	3051626
2006-09-08	16.10	16.32	16.09	16.29	2242712
2006-09-11	16.36	16.57	16.29	16.50	1812712
2006-09-12	16.75	16.90	16.73	16.87	2244454
2006-09-13	16.94	17.26	16.93	17.21	2441342
2006-09-14	17.06	17.13	16.92	17.00	1980102
2006-09-15	17.25	17.26	16.99	17.14	5229660
2006-09-18	16.94	17.24	16.92	17.11	1512786
2006-09-19	17.15	17.24	16.85	17.03	1682750
2006-09-20	17.31	17.49	17.29	17.45	3159304
2006-09-21	17.43	17.46	17.30	17.34	3114108
2006-09-22	17.43	17.68	17.41	17.55	3694360
2006-09-25	17.25	17.48	17.08	17.43	3380768
2006-09-26	17.38	17.45	17.27	17.42	2105360
2006-09-27	17.38	17.59	17.38	17.48	1516200
2006-09-28	17.52	17.60	17.38	17.53	1423650
2006-09-29	17.44	17.44	17.22	17.24	3613938
2006-10-02	17.18	17.38	17.18	17.21	1824520
2006-10-03	17.06	17.24	16.98	17.10	3180356
2006-10-04	17.03	17.48	17.03	17.48	2366600
2006-10-05	17.51	17.69	17.48	17.68	2498000
2006-10-06	17.42	17.67	17.35	17.62	4160062
2006-10-09	17.68	17.74	17.59	17.64	1777246
2006-10-10	17.53	17.79	17.53	17.78	2037058
2006-10-11	17.71	18.92	17.68	18.74	10973670
2006-10-12	18.58	18.87	18.51	18.85	5342956
2006-10-13	18.41	18.63	18.38	18.59	4685104
2006-10-16	18.38	18.48	18.37	18.43	1913434
2006-10-17	18.23	18.26	18.05	18.15	2479600
2006-10-18	17.88	18.02	17.75	17.78	5924000
2006-10-19	18.44	18.54	18.33	18.46	3673768
2006-10-20	18.89	19.03	18.83	19.02	3434758
2006-10-23	18.81	18.96	18.70	18.88	2055266
2006-10-24	18.81	18.89	18.75	18.81	1380392
2006-10-25	18.93	19.10	18.90	19.10	2171226
2006-10-26	19.09	19.12	18.84	19.07	2101348
2006-10-27	18.96	18.99	18.65	18.71	2032810
2006-10-30	18.66	18.88	18.58	18.77	3179852
2006-10-31	18.78	19.06	18.78	18.91	1584810
2006-11-01	19.07	19.17	18.85	18.89	2546102
2006-11-02	18.84	19.11	18.81	19.01	1430024
2006-11-03	18.83	18.97	18.76	18.91	1521626
2006-11-06	18.99	19.20	18.98	19.19	1604834
2006-11-07	19.24	19.50	19.23	19.36	1663700
2006-11-08	19.20	19.58	19.20	19.46	2269176
2006-11-09	19.74	19.80	19.55	19.57	2234438
2006-11-10	19.51	19.60	19.31	19.44	2953870
2006-11-13	19.35	19.59	19.31	19.51	2295398
2006-11-14	19.70	19.70	19.38	19.67	2392554
2006-11-15	19.66	20.20	19.66	20.16	3473558
2006-11-16	20.03	20.06	19.75	19.86	2918970
2006-11-17	19.60	19.72	19.55	19.66	2560846
2006-11-20	19.78	20.00	19.77	19.93	1440512
2006-11-21	19.84	19.98	19.83	19.98	1482318
2006-11-22	20.11	20.21	19.95	20.07	1749682
2006-11-24	19.97	20.13	19.96	19.98	818114
2006-11-27	19.77	19.86	19.34	19.38	3376430
2006-11-28	19.34	19.42	19.18	19.35	2739672
2006-11-29	19.46	19.56	19.36	19.53	1462490
2006-11-30	19.53	19.60	19.41	19.44	2082584
2006-12-01	19.42	19.48	19.20	19.35	3236806
2006-12-04	19.26	19.93	19.26	19.75	4567794
2006-12-05	19.92	20.06	19.86	20.01	2427166
2006-12-06	19.69	19.83	19.65	19.75	2046006
2006-12-07	20.03	20.18	19.92	19.92	2428550
2006-12-08	19.99	20.06	19.78	19.83	2299132
2006-12-11	19.87	20.08	19.87	20.00	1802608
2006-12-12	20.18	20.50	20.18	20.40	3255972
2006-12-13	20.31	20.32	20.13	20.23	2829782
2006-12-14	19.97	20.38	19.96	20.30	4833708
2006-12-15	20.22	20.27	19.98	20.11	4861116
2006-12-18	20.11	20.19	20.00	20.09	1911910
2006-12-19	20.06	20.36	20.02	20.31	2497412
2006-12-20	20.48	20.57	20.28	20.29	5963402
2006-12-21	20.33	20.40	20.21	20.28	2019208
2006-12-22	20.38	20.43	20.08	20.18	1961406
2006-12-26	20.17	20.47	20.13	20.23	1046430
2006-12-27	20.21	20.30	20.16	20.22	973332
2006-12-28	20.21	20.33	20.12	20.20	1642598
2006-12-29	20.15	20.33	20.11	20.12	3018338
2007-01-03	20.64	20.95	20.50	20.70	4685822
2007-01-04	20.56	20.86	20.42	20.78	4804062
2007-01-05	20.50	20.59	20.11	20.47	3801196
2007-01-08	20.48	20.58	20.28	20.38	2691486
2007-01-09	20.35	20.35	19.99	20.17	3411408
2007-01-10	19.99	20.15	19.92	20.13	4608616
2007-01-11	20.04	20.24	20.03	20.07	4240850
2007-01-12	20.16	20.53	20.11	20.39	4696590
2007-01-16	21.02	21.07	20.89	21.00	3614046
2007-01-17	20.86	20.93	20.61	20.67	3102746
2007-01-18	20.63	20.63	20.16	20.27	4684890
2007-01-19	20.19	20.42	20.16	20.35	2444498
2007-01-22	20.38	20.38	20.11	20.20	1761446
2007-01-23	20.26	20.40	20.21	20.27	3063140
2007-01-24	20.31	20.46	20.24	20.44	2336012
2007-01-25	20.63	20.68	20.12	20.23	2278876
2007-01-26	20.32	20.36	20.20	20.27	2492112
2007-01-29	20.07	20.12	18.99	19.93	10270754
2007-01-30	19.80	20.01	19.70	19.96	3474252
2007-01-31	19.88	19.96	19.69	19.90	3590362
2007-02-01	19.83	19.83	19.60	19.67	4502018
2007-02-02	18.40	18.56	18.26	18.56	16588224
2007-02-05	18.65	18.83	18.60	18.80	3443738
2007-02-06	18.83	18.83	18.43	18.60	4868630
2007-02-07	18.59	18.93	18.54	18.85	5721860
2007-02-08	18.51	18.68	18.40	18.68	3808558
2007-02-09	18.49	18.54	18.20	18.22	8845290
2007-02-12	18.07	18.08	17.91	17.96	6424774
2007-02-13	18.07	18.18	17.96	18.14	2504812
2007-02-14	18.38	18.74	18.37	18.69	7639840
2007-02-15	18.50	18.53	18.40	18.46	7376954
2007-02-16	18.16	18.27	18.10	18.26	3058748
2007-02-20	18.31	18.46	18.19	18.41	3783794
2007-02-21	18.04	18.23	17.99	18.22	2866448
2007-02-22	18.04	18.20	18.04	18.19	12054012
2007-02-23	18.29	18.48	18.28	18.40	4203558
2007-02-26	18.57	18.62	18.43	18.50	4050978
2007-02-27	17.84	18.24	17.63	17.95	12023284
2007-02-28	17.83	17.97	17.64	17.88	6489560
2007-03-01	17.20	17.65	16.97	17.50	10469154
2007-03-02	17.40	17.68	17.34	17.36	4448158
2007-03-05	17.00	17.39	17.00	17.19	5644352
2007-03-06	17.37	17.46	17.13	17.30	5103420
2007-03-07	17.08	17.25	17.04	17.15	6195506
2007-03-08	17.32	17.53	17.32	17.43	3961136
2007-03-09	17.47	17.53	17.25	17.36	4094618
2007-03-12	17.51	17.83	17.49	17.81	5760172
2007-03-13	17.76	17.89	17.38	17.44	5587230
2007-03-14	17.42	17.73	17.32	17.64	11357810
2007-03-15	17.48	17.76	17.48	17.67	3131816
2007-03-16	17.71	17.83	17.58	17.68	5872074
2007-03-19	17.99	18.14	17.94	18.11	6045358
2007-03-20	17.98	18.32	17.93	18.28	3413012
2007-03-21	18.45	19.04	18.34	19.02	10947872
2007-03-22	19.01	19.12	18.85	18.91	5069194
2007-03-23	19.01	19.11	18.85	18.88	3939650
2007-03-26	18.74	18.84	18.53	18.82	3357632
2007-03-27	18.55	18.65	18.42	18.58	3447398
2007-03-28	18.26	18.35	18.08	18.12	4414174
2007-03-29	18.34	18.45	18.23	18.42	3969490
2007-03-30	18.45	18.57	18.32	18.55	5333538
2007-04-02	18.20	18.35	18.12	18.31	4358070
2007-04-03	18.34	18.57	18.33	18.49	4264204
2007-04-04	18.50	18.63	18.47	18.62	2323044
2007-04-05	18.66	18.80	18.62	18.76	2303614
2007-04-09	18.77	18.87	18.74	18.75	1569068
2007-04-10	18.99	19.45	18.99	19.42	6438866
2007-04-11	19.43	19.45	19.14	19.18	4401010
2007-04-12	18.87	19.09	18.83	19.08	2816546
2007-04-13	19.15	19.29	19.05	19.27	2422926
2007-04-16	19.58	19.76	19.55	19.73	3931194
2007-04-17	19.66	19.68	19.46	19.53	1856464
2007-04-18	19.55	19.67	19.39	19.57	3101200
2007-04-19	19.56	19.93	19.53	19.84	3729266
2007-04-20	19.60	19.62	19.25	19.28	5355570
2007-04-23	19.02	19.38	18.97	19.30	4841396
2007-04-24	19.60	19.62	19.39	19.47	2799716
2007-04-25	19.65	20.00	19.61	19.99	5604570
2007-04-26	19.32	19.37	19.04	19.27	8085610
2007-04-27	19.13	19.31	19.09	19.25	4175026
2007-04-30	19.30	19.46	19.05	19.09	2694170
2007-05-01	19.11	19.34	19.11	19.30	2240852
2007-05-02	19.27	19.52	19.24	19.41	3753552
2007-05-03	19.15	19.26	19.13	19.19	4305540
2007-05-04	19.24	19.52	19.20	19.45	3376970
2007-05-07	19.65	19.74	19.55	19.57	2311702
2007-05-08	19.26	19.27	19.04	19.23	3773864
2007-05-09	18.88	19.10	18.74	19.06	6217046
2007-05-10	18.89	18.89	18.42	18.44	4817970
2007-05-11	18.45	18.79	18.40	18.78	3729300
2007-05-14	19.19	19.28	19.00	19.10	5723760
2007-05-15	19.14	19.28	19.04	19.06	3549930
2007-05-16	19.17	19.32	18.99	19.23	2691848
2007-05-17	19.10	19.17	18.98	19.11	2026822
2007-05-18	19.11	19.26	19.07	19.20	2660424
2007-05-21	19.11	19.15	19.02	19.06	3022658
2007-05-22	19.18	19.21	19.02	19.07	2209324
2007-05-23	19.33	19.38	19.10	19.14	2928626
2007-05-24	19.19	19.26	18.89	18.98	5843142
2007-05-25	19.17	19.30	19.17	19.24	3534872
2007-05-29	19.20	19.23	18.97	19.06	2925038
2007-05-30	18.85	19.00	18.80	18.97	3138980
2007-05-31	19.10	19.18	18.87	18.99	3637772
2007-06-01	18.98	19.13	18.96	19.10	3055762
2007-06-04	19.07	19.13	18.97	19.07	3952686
2007-06-05	19.26	19.37	19.16	19.34	5262718
2007-06-06	19.21	19.24	18.86	18.95	5889568
2007-06-07	18.78	18.87	18.28	18.35	7987516
2007-06-08	18.37	18.61	18.28	18.57	4155668
2007-06-11	18.66	18.83	18.59	18.71	3805830
2007-06-12	18.37	18.38	18.05	18.18	7345204
2007-06-13	18.34	18.44	18.17	18.43	6883372
2007-06-14	18.48	18.71	18.48	18.64	10086906
2007-06-15	18.85	18.98	18.74	18.85	7117900
2007-06-18	19.10	19.85	19.10	19.69	7927904
2007-06-19	19.78	19.86	19.66	19.76	5524680
2007-06-20	19.98	20.09	19.76	19.78	7502354
2007-06-21	19.94	19.99	19.55	19.88	6739132
2007-06-22	19.84	19.97	19.48	19.60	3197460
2007-06-25	19.69	19.71	19.39	19.44	3240580
2007-06-26	19.74	19.80	19.50	19.58	2916930
2007-06-27	19.59	19.90	19.51	19.84	2213026
2007-06-28	20.02	20.26	19.99	20.08	3507684
2007-06-29	20.07	20.09	19.82	19.95	2840430
2007-07-02	20.18	20.35	20.15	20.33	3246584
2007-07-03	20.71	20.85	20.67	20.68	3098834
2007-07-05	20.80	20.81	20.57	20.76	3174864
2007-07-06	20.77	20.83	20.69	20.78	3824578
2007-07-09	20.99	21.19	20.96	21.13	4599770
2007-07-10	20.99	20.99	20.71	20.75	6242792
2007-07-11	20.74	20.86	20.64	20.73	3837958
2007-07-12	20.99	21.71	20.98	21.68	5850200
2007-07-13	21.27	21.31	21.14	21.21	3893832
2007-07-16	21.01	21.12	20.91	21.00	2127580
2007-07-17	20.74	20.94	20.69	20.86	2511440
2007-07-18	20.74	20.91	20.56	20.80	2995564
2007-07-19	21.07	21.26	20.79	21.05	5648564
2007-07-20	19.97	20.13	19.83	19.92	15614456
2007-07-23	19.91	20.00	19.72	19.75	8422194
2007-07-24	19.51	19.54	19.24	19.29	11040194
2007-07-25	19.40	19.44	18.99	19.20	3612802
2007-07-26	18.88	19.10	18.38	18.66	6587118
2007-07-27	18.86	19.03	18.62	18.62	5532262
2007-07-30	19.21	19.41	19.07	19.30	4691176
2007-07-31	18.97	19.11	18.69	18.71	4702780
2007-08-01	18.67	18.78	18.40	18.76	5010302
2007-08-02	19.09	19.40	19.06	19.31	7647310
2007-08-03	19.43	19.46	18.79	18.79	4129924
2007-08-06	18.97	19.05	18.65	19.04	5102662
2007-08-07	18.74	19.08	18.69	18.97	3979968
2007-08-08	19.10	19.45	19.10	19.38	4983082
2007-08-09	18.67	19.00	18.48	18.54	6225238
2007-08-10	18.50	18.75	18.29	18.67	5404394
2007-08-13	18.47	18.49	18.20	18.22	3771792
2007-08-14	18.31	18.42	18.08	18.09	3431488
2007-08-15	17.85	18.19	17.66	17.71	5079488
2007-08-16	17.30	17.62	16.83	17.43	9673160
2007-08-17	17.55	17.84	17.30	17.77	6079068
2007-08-20	17.75	17.92	17.62	17.86	2699552
2007-08-21	17.75	17.97	17.69	17.85	2165540
2007-08-22	17.94	18.18	17.91	18.16	2304200
2007-08-23	18.20	18.41	18.14	18.30	3712804
2007-08-24	18.24	18.55	18.22	18.52	3994464
2007-08-27	18.21	18.25	18.06	18.09	3139978
2007-08-28	18.00	18.09	17.56	17.59	4598120
2007-08-29	17.83	18.25	17.75	18.21	3057118
2007-08-30	17.95	18.37	17.92	18.17	2372666
2007-08-31	18.59	18.74	18.40	18.61	2753276
2007-09-04	18.41	18.89	18.37	18.77	3979692
2007-09-05	18.35	18.50	18.24	18.36	4417406
2007-09-06	18.51	18.53	18.21	18.26	5702998
2007-09-07	18.20	18.30	17.97	18.15	4374392
2007-09-10	18.33	18.40	17.98	18.13	2220792
2007-09-11	18.80	19.23	18.74	19.13	7552784
2007-09-12	19.31	19.75	19.29	19.62	6931028
2007-09-13	19.77	19.91	19.66	19.80	6296120
2007-09-14	19.77	19.79	19.60	19.64	3761298
2007-09-17	19.58	19.60	19.27	19.36	2962522
2007-09-18	19.55	20.28	19.41	20.19	4834052
2007-09-19	20.34	20.40	20.10	20.25	6396496
2007-09-20	19.76	19.78	19.17	19.47	18304728
2007-09-21	19.76	19.77	19.50	19.58	6001200
2007-09-24	19.54	19.58	19.25	19.32	3134638
2007-09-25	19.34	19.61	19.33	19.55	3114742
2007-09-26	19.44	19.50	19.38	19.46	2349380
2007-09-27	19.65	19.98	19.64	19.90	4377764
2007-09-28	20.01	20.07	19.80	19.90	4452216
2007-10-01	19.79	20.14	19.76	20.09	1961642
2007-10-02	19.89	19.94	19.77	19.86	2248784
2007-10-03	20.15	20.40	20.11	20.15	3875888
2007-10-04	20.09	20.14	19.94	20.04	4045770
2007-10-05	20.46	20.78	20.44	20.67	6285280
2007-10-08	20.19	20.35	20.12	20.30	4097476
2007-10-09	20.12	20.32	20.03	20.29	3381726
2007-10-10	20.34	20.36	20.08	20.19	7156082
2007-10-11	20.94	20.98	20.22	20.37	8294144
2007-10-12	20.44	20.71	20.38	20.60	4588966
2007-10-15	20.69	20.73	20.29	20.47	3906316
2007-10-16	15.44	15.85	15.30	15.67	85578206
2007-10-17	15.51	15.53	15.17	15.28	19598980
2007-10-18	14.84	15.05	14.79	14.88	20578178
2007-10-19	14.76	14.82	14.52	14.57	11178996
2007-10-22	14.16	14.55	14.11	14.52	13251794
2007-10-23	14.83	14.99	14.71	14.97	8055272
2007-10-24	14.94	14.97	14.66	14.90	12324216
2007-10-25	14.70	14.71	14.44	14.55	11031290
2007-10-26	14.68	15.07	14.67	15.07	4255928
2007-10-29	14.90	14.94	14.73	14.77	8469866
2007-10-30	14.76	14.80	14.62	14.68	4913882
2007-10-31	14.72	15.07	14.68	15.03	5553008
2007-11-01	14.81	14.81	14.43	14.44	9288880
2007-11-02	14.63	14.79	14.41	14.71	6089002
2007-11-05	14.67	14.90	14.65	14.82	4060876
2007-11-06	15.27	15.28	14.99	15.20	4801216
2007-11-07	15.02	15.16	14.78	14.83	4378344
2007-11-08	14.90	15.12	14.68	14.95	7222534
2007-11-09	14.52	14.64	14.36	14.36	5207134
2007-11-12	14.17	14.32	14.03	14.03	6130290
2007-11-13	14.42	14.88	14.38	14.78	6673292
2007-11-14	14.88	15.08	14.70	14.85	4591922
2007-11-15	14.66	14.87	14.46	14.60	5879214
2007-11-16	14.60	14.60	14.34	14.49	4854236
2007-11-19	14.33	14.39	14.11	14.27	4667718
2007-11-20	14.46	14.68	12.46	12.56	49332358
2007-11-21	11.91	11.94	11.50	11.60	30418582
2007-11-23	11.72	11.76	11.55	11.72	5276654
2007-11-26	11.93	11.99	11.54	11.57	7703618
2007-11-27	11.72	11.88	11.63	11.85	8474376
2007-11-28	11.96	12.32	11.96	12.28	7195732
2007-11-29	12.30	12.67	12.29	12.58	12088980
2007-11-30	12.69	12.73	12.16	12.23	11822564
2007-12-03	12.52	12.57	12.41	12.47	5873066
2007-12-04	12.07	12.14	12.00	12.04	4307294
2007-12-05	12.30	12.54	12.23	12.49	6139970
2007-12-06	12.30	12.40	12.13	12.39	4039566
2007-12-07	12.50	12.53	12.25	12.47	4703746
2007-12-10	12.40	12.65	12.40	12.52	3096896
2007-12-11	12.59	12.88	12.38	12.39	5167140
2007-12-12	12.83	12.85	12.44	12.61	4655336
2007-12-13	12.61	12.69	12.30	12.50	4186700
2007-12-14	12.25	12.43	12.13	12.16	6860328
2007-12-17	11.69	11.73	11.43	11.45	7174126
2007-12-18	11.50	11.53	11.21	11.40	5672228
2007-12-19	11.47	11.49	11.12	11.29	6425816
2007-12-20	11.33	11.40	11.19	11.35	5891482
2007-12-21	11.59	11.67	11.50	11.65	17295838
2007-12-24	11.57	11.75	11.57	11.73	2232036
2007-12-26	11.56	11.83	11.54	11.81	3212482
2007-12-27	11.70	11.78	11.60	11.64	3270606
2007-12-28	11.70	11.81	11.60	11.76	3802776
2007-12-31	11.68	11.81	11.66	11.68	5463188
2008-01-02	11.73	11.73	11.41	11.45	6201100
2008-01-03	11.44	11.65	11.33	11.59	7731318
2008-01-04	11.33	11.38	11.00	11.00	9559780
2008-01-07	10.99	10.99	10.70	10.82	7941300
2008-01-08	11.04	11.24	10.84	10.85	4638254
2008-01-09	10.76	11.02	10.70	10.99	6013770
2008-01-10	10.80	11.35	10.73	11.30	10706730
2008-01-11	11.67	11.67	11.44	11.51	13025860
2008-01-14	11.97	12.05	11.87	12.00	9091922
2008-01-15	11.91	12.03	11.68	11.74	8240488
2008-01-16	12.07	12.10	11.74	11.78	11446536
2008-01-17	12.25	12.28	11.86	11.92	9805008
2008-01-18	11.92	12.02	11.50	11.64	5099820
2008-01-22	10.50	11.13	10.41	11.08	11878584
2008-01-23	10.44	11.04	10.19	11.03	15003242
2008-01-24	10.88	10.93	10.60	10.87	12211802
2008-01-25	11.21	11.28	10.89	10.99	7927528
2008-01-28	11.13	11.40	10.94	11.39	6381080
2008-01-29	11.24	11.34	11.20	11.30	4304582
2008-01-30	11.23	11.60	11.16	11.27	6529100
2008-01-31	11.04	11.48	11.03	11.36	15037670
2008-02-01	10.78	11.10	10.69	11.03	11449774
2008-02-04	10.75	10.86	10.70	10.78	12478172
2008-02-05	10.25	10.53	10.25	10.32	18506354
2008-02-06	10.23	10.30	10.02	10.03	10859394
2008-02-07	9.77	10.12	9.74	10.00	19090962
2008-02-08	9.98	10.22	9.93	10.15	9518442
2008-02-11	10.06	10.35	9.95	10.23	9675610
2008-02-12	10.47	10.83	10.42	10.57	9962148
2008-02-13	10.74	11.02	10.72	11.01	10006678
2008-02-14	10.99	11.10	10.88	10.91	7313356
2008-02-15	10.99	11.13	10.95	11.10	6224810
2008-02-19	11.24	11.29	11.08	11.09	5793698
2008-02-20	10.86	11.11	10.84	11.05	6159866
2008-02-21	10.98	11.02	10.76	10.79	4127410
2008-02-22	10.75	10.86	10.58	10.82	7158312
2008-02-25	10.65	10.90	10.58	10.84	9446900
2008-02-26	11.00	11.01	10.82	10.95	17285970
2008-02-27	10.91	11.18	10.91	11.06	6910316
2008-02-28	11.01	11.03	10.84	10.90	5689090
2008-02-29	10.79	10.88	10.71	10.75	7738272
2008-03-03	10.69	10.72	10.44	10.59	9886108
2008-03-04	10.24	10.39	10.08	10.35	7703222
2008-03-05	10.42	10.54	10.34	10.44	5171412
2008-03-06	10.30	10.31	9.96	9.98	11275760
2008-03-07	9.91	10.02	9.78	9.92	6126378
2008-03-10	10.02	10.04	9.78	9.88	7076634
2008-03-11	9.94	10.06	9.76	10.06	12383014
2008-03-12	9.97	10.17	9.87	10.04	7872890
2008-03-13	9.88	10.19	9.84	10.10	8878044
2008-03-14	10.09	10.10	9.75	9.85	8946866
2008-03-17	9.74	9.77	9.28	9.46	19725552
2008-03-18	9.40	10.46	9.40	9.70	11479022
2008-03-19	8.54	8.84	8.52	8.70	22348472
2008-03-20	8.87	9.03	8.78	8.99	20303746
2008-03-24	9.16	9.28	9.02	9.24	7628302
2008-03-25	9.26	9.42	9.18	9.33	9675860
2008-03-26	9.49	9.66	9.38	9.57	10695486
2008-03-27	9.67	9.76	9.38	9.41	10193618
2008-03-28	9.64	9.69	9.46	9.51	8341644
2008-03-31	9.69	9.91	9.66	9.83	7176540
2008-04-01	10.03	10.21	9.94	10.19	8298440
2008-04-02	10.17	10.35	10.16	10.27	8645340
2008-04-03	10.16	10.35	10.09	10.28	5697460
2008-04-04	10.24	10.25	9.95	9.99	10580572
2008-04-07	10.25	10.32	10.07	10.16	10481292
2008-04-08	10.12	10.22	10.08	10.20	8088076
2008-04-09	10.41	10.42	10.15	10.21	10043532
2008-04-10	9.93	10.13	9.90	10.01	7356298
2008-04-11	9.96	10.08	9.89	9.90	7151952
2008-04-14	9.97	9.97	9.80	9.85	6802904
2008-04-15	9.91	9.99	9.84	9.95	4386748
2008-04-16	10.15	10.38	10.06	10.33	10141936
2008-04-17	10.04	10.04	9.76	9.87	12325438
2008-04-18	9.96	10.00	9.88	9.99	6569036
2008-04-21	9.92	9.99	9.81	9.98	3913326
2008-04-22	10.12	10.24	10.05	10.06	10099308
2008-04-23	10.21	10.57	10.19	10.53	16914788
2008-04-24	10.54	10.98	10.43	10.85	18810564
2008-04-25	12.43	12.50	12.08	12.32	40562416
2008-04-28	12.16	12.30	12.15	12.16	10208854
2008-04-29	12.26	12.45	12.18	12.40	7359518
2008-04-30	12.61	12.74	12.49	12.61	11582786
2008-05-01	12.62	12.67	12.26	12.45	19542752
2008-05-02	12.08	12.11	11.62	11.77	18826596
2008-05-05	11.80	11.94	11.77	11.85	7494988
2008-05-06	11.93	12.21	11.92	12.20	6787980
2008-05-07	12.33	12.58	12.28	12.36	10970970
2008-05-08	12.58	12.67	12.49	12.56	7870320
2008-05-09	12.70	12.88	12.60	12.61	11122212
2008-05-12	12.50	12.79	12.47	12.75	8235354
2008-05-13	12.85	13.07	12.78	13.01	8178278
2008-05-14	12.88	13.06	12.84	12.89	7122556
2008-05-15	13.53	13.63	13.42	13.63	16458498
2008-05-16	13.72	13.83	13.61	13.77	10839838
2008-05-19	13.83	14.00	13.76	13.83	6909954
2008-05-20	13.78	13.82	13.55	13.65	6511006
2008-05-21	13.46	13.46	13.12	13.15	8434744
2008-05-22	13.46	13.73	13.45	13.63	6571430
2008-05-23	13.63	13.79	13.47	13.56	4898072
2008-05-27	13.37	13.68	13.32	13.59	5705114
2008-05-28	13.71	13.74	13.41	13.49	4369652
2008-05-29	13.47	13.67	13.45	13.63	3128380
2008-05-30	13.63	13.68	13.49	13.52	5062008
2008-06-02	13.31	13.45	13.18	13.35	8666866
2008-06-03	13.41	13.66	13.39	13.53	6086810
2008-06-04	13.13	13.25	13.03	13.08	6350330
2008-06-05	13.14	13.16	12.86	13.07	8731250
2008-06-06	12.89	12.97	12.60	12.60	5521604
2008-06-09	12.66	12.67	12.25	12.41	6354638
2008-06-10	12.33	12.41	12.03	12.08	4851969
2008-06-11	12.15	12.18	11.87	11.89	4440633
2008-06-12	11.83	11.89	11.67	11.70	4166504
2008-06-13	11.76	11.87	11.71	11.83	5226080
2008-06-16	12.01	12.16	11.97	12.11	4772021
2008-06-17	12.36	12.40	12.23	12.31	4652874
2008-06-18	11.95	12.02	11.88	11.96	3596066
2008-06-19	11.88	12.02	11.75	11.94	4147798
2008-06-20	11.83	11.87	11.54	11.69	3356601
2008-06-23	11.62	11.63	11.27	11.34	5375514
2008-06-24	11.12	11.30	11.01	11.19	3243944
2008-06-25	11.18	11.34	11.14	11.22	4175654
2008-06-26	11.08	11.12	10.82	10.86	4174341
2008-06-27	10.04	10.36	10.00	10.27	11472930
2008-06-30	10.32	10.58	10.29	10.40	4394519
2008-07-01	10.32	10.78	10.30	10.70	9232420
2008-07-02	10.74	10.94	10.60	10.64	8675735
2008-07-03	10.83	10.89	10.58	10.65	3366533
2008-07-07	10.69	10.98	10.61	10.74	5843227
2008-07-08	10.61	10.80	10.49	10.75	4980091
2008-07-09	10.98	11.02	10.68	10.70	4823822
2008-07-10	10.92	11.33	10.91	11.21	7297971
2008-07-11	10.98	11.03	10.74	10.90	6178396
2008-07-14	10.96	10.99	10.47	10.59	5595782
2008-07-15	10.47	10.99	10.42	10.74	7033104
2008-07-16	10.88	11.21	10.82	11.21	7014046
2008-07-17	11.67	11.89	11.58	11.83	9130764
2008-07-18	11.88	12.21	11.73	12.01	5927324
2008-07-21	12.56	12.65	12.30	12.35	10521357
2008-07-22	11.17	11.27	10.97	11.22	12009166
2008-07-23	11.04	11.10	10.79	10.91	8196420
2008-07-24	10.91	10.94	10.57	10.64	5893277
2008-07-25	10.74	11.02	10.69	10.97	3841798
2008-07-28	10.93	10.98	10.69	10.73	6379091
2008-07-29	10.64	10.73	10.56	10.69	5471991
2008-07-30	10.54	10.61	10.44	10.50	4973425
2008-07-31	10.45	10.61	10.41	10.48	4610302
2008-08-01	10.71	10.75	10.47	10.59	4600518
2008-08-04	10.54	10.66	10.48	10.56	3908061
2008-08-05	10.71	11.14	10.66	11.09	4906837
2008-08-06	11.02	11.16	10.94	11.10	3917602
2008-08-07	10.80	10.84	10.64	10.69	4242555
2008-08-08	10.57	10.83	10.55	10.78	3303849
2008-08-11	11.22	11.48	11.20	11.34	4879341
2008-08-12	11.68	11.71	11.48	11.55	5735504
2008-08-13	11.55	11.59	11.36	11.44	3999552
2008-08-14	11.18	11.27	11.05	11.06	5068557
2008-08-15	10.88	10.92	10.71	10.75	7156473
2008-08-18	10.89	10.91	10.67	10.74	3485344
2008-08-19	10.49	10.54	10.24	10.34	6719738
2008-08-20	10.30	10.40	10.17	10.35	6137723
2008-08-21	10.65	10.87	10.61	10.78	6186094
2008-08-22	10.83	11.02	10.78	10.98	4615612
2008-08-25	11.10	11.17	10.88	10.97	4096623
2008-08-26	11.17	11.30	11.00	11.09	5958961
2008-08-27	11.38	11.50	11.31	11.42	4268714
2008-08-28	11.42	11.54	11.42	11.54	4207349
2008-08-29	11.40	11.46	11.27	11.42	5195841
2008-09-02	11.57	11.61	11.11	11.21	6364720
2008-09-03	11.17	11.31	11.10	11.20	4619202
2008-09-04	10.87	10.90	10.46	10.53	7690333
2008-09-05	10.34	10.37	10.01	10.28	7412563
2008-09-08	10.53	10.70	10.21	10.45	6338283
2008-09-09	10.38	10.52	10.24	10.26	9878937
2008-09-10	10.57	10.64	10.45	10.46	6632038
2008-09-11	10.24	10.46	10.12	10.44	8880087
2008-09-12	10.45	10.85	10.41	10.76	7273758
2008-09-15	10.34	10.41	10.22	10.33	12286042
2008-09-16	9.99	10.36	9.85	10.25	18462212
2008-09-17	9.82	9.99	9.61	9.63	28899562
2008-09-18	9.80	10.23	9.61	10.06	10394672
2008-09-19	10.47	10.54	10.15	10.40	10003847
2008-09-22	10.43	10.46	10.27	10.30	8502180
2008-09-23	10.25	10.35	9.98	10.00	9996808
2008-09-24	10.27	10.27	10.02	10.07	14063458
2008-09-25	10.42	10.68	10.40	10.50	7058678
2008-09-26	10.21	10.39	10.12	10.37	4801656
2008-09-29	9.89	9.97	9.03	9.50	5412113
2008-09-30	9.56	9.59	9.22	9.43	9158575
2008-10-01	9.05	9.15	8.69	8.74	11806276
2008-10-02	8.65	8.66	8.13	8.19	8759696
2008-10-03	8.22	8.44	8.01	8.06	9113723
2008-10-06	7.53	7.82	7.27	7.79	10589905
2008-10-07	7.68	7.75	7.01	7.05	11746478
2008-10-08	6.84	7.18	6.53	6.82	10618095
2008-10-09	7.00	7.02	6.07	6.17	11695961
2008-10-10	6.28	6.88	6.14	6.54	12588236
2008-10-13	6.82	7.11	6.68	7.04	7619850
2008-10-14	7.38	7.46	6.79	7.05	12999135
2008-10-15	6.83	6.91	6.30	6.33	15034388
2008-10-16	6.58	7.05	6.31	6.97	11538727
2008-10-17	6.66	7.26	6.17	6.94	9390983
2008-10-20	7.90	8.48	7.66	8.03	16474266
2008-10-21	7.29	7.33	6.81	6.90	15364267
2008-10-22	6.55	6.93	6.20	6.40	8018612
2008-10-23	6.56	6.91	6.32	6.68	8464912
2008-10-24	6.05	6.81	6.05	6.65	12406253
2008-10-27	6.17	6.57	6.08	6.23	5091392
2008-10-28	6.58	7.12	6.36	7.10	5871924
2008-10-29	7.04	7.31	6.88	7.04	5674099
2008-10-30	7.23	7.36	7.04	7.26	8365318
2008-10-31	7.20	7.22	6.90	7.07	8160468
2008-11-03	7.17	7.30	7.10	7.20	6333653
2008-11-04	7.66	8.02	7.59	7.97	7941598
2008-11-05	7.81	8.03	7.70	7.75	9544925
2008-11-06	7.15	7.27	6.52	6.62	10193530
2008-11-07	6.79	7.07	6.78	7.02	3791592
2008-11-10	7.32	7.35	6.85	6.97	5154144
2008-11-11	6.69	6.71	6.33	6.45	5512266
2008-11-12	6.24	6.50	6.23	6.30	6261873
2008-11-13	6.39	7.22	6.28	7.14	9131711
2008-11-14	6.50	6.89	6.45	6.52	6295097
2008-11-17	6.66	6.78	6.45	6.51	4981082
2008-11-18	6.47	6.59	6.22	6.52	5744692
2008-11-19	6.32	6.43	5.89	5.92	6363885
2008-11-20	5.92	6.32	5.61	5.64	8772718
2008-11-21	5.91	5.91	5.49	5.82	10274577
2008-11-24	6.04	6.74	6.00	6.63	7330624
2008-11-25	6.92	7.04	6.71	6.90	10098484
2008-11-26	6.77	7.19	6.73	7.10	6475692
2008-11-28	7.22	7.24	7.05	7.12	2679351
2008-12-01	6.66	6.69	6.27	6.31	5978633
2008-12-02	6.64	6.99	6.54	6.90	6765784
2008-12-03	6.86	7.34	6.86	7.25	10828379
2008-12-04	6.96	7.21	6.84	6.97	7021764
2008-12-05	7.00	7.28	6.77	7.23	6154782
2008-12-08	7.58	7.93	7.49	7.80	7706252
2008-12-09	7.62	8.03	7.54	7.77	8849221
2008-12-10	8.01	8.16	7.85	7.95	12065672
2008-12-11	7.75	7.81	7.37	7.46	10434532
2008-12-12	7.16	7.53	7.15	7.47	10376613
2008-12-15	7.42	7.50	7.26	7.37	6448424
2008-12-16	7.32	7.86	7.28	7.80	10313635
2008-12-17	7.62	8.04	7.62	7.99	11003586
2008-12-18	7.87	8.03	7.75	7.85	11278619
2008-12-19	7.84	7.96	7.72	7.77	7054999
2008-12-22	7.72	7.79	7.48	7.59	8010976
2008-12-23	7.57	7.60	7.28	7.38	6101964
2008-12-24	7.25	7.44	7.25	7.34	2023423
2008-12-26	7.28	7.48	7.28	7.45	2624227
2008-12-29	7.71	7.73	7.28	7.40	4799583
2008-12-30	7.64	7.66	7.52	7.62	2534279
2008-12-31	7.56	7.83	7.40	7.81	3424900
2009-01-02	7.85	8.15	7.80	8.10	2608210
2009-01-05	7.93	8.15	7.91	7.99	5388714
2009-01-06	7.99	8.29	7.90	8.19	5583227
2009-01-07	8.26	8.42	8.18	8.22	5904567
2009-01-08	7.96	8.21	7.88	8.20	3631669
2009-01-09	8.02	8.08	7.83	7.89	4334414
2009-01-12	7.61	7.67	7.47	7.53	7454511
2009-01-13	7.26	7.44	7.20	7.30	7662466
2009-01-14	6.91	7.02	6.84	6.89	10868543
2009-01-15	6.99	7.27	6.81	7.21	6733259
2009-01-16	7.30	7.36	7.09	7.23	13033059
2009-01-20	6.78	7.28	6.60	6.61	9905700
2009-01-21	7.57	7.76	7.44	7.71	15220055
2009-01-22	7.66	7.88	7.53	7.71	9561739
2009-01-23	7.56	7.99	7.54	7.81	6468206
2009-01-26	8.04	8.49	8.03	8.31	9752851
2009-01-27	8.12	8.22	7.97	8.16	9287364
2009-01-28	8.41	8.44	8.24	8.31	3995729
2009-01-29	8.15	8.19	7.90	8.02	8904621
2009-01-30	8.08	8.16	7.92	7.99	15985933
2009-02-02	7.73	7.91	7.73	7.85	7003148
2009-02-03	7.82	8.27	7.77	8.24	11881159
2009-02-04	8.15	8.56	8.11	8.20	10629573
2009-02-05	8.14	8.33	8.08	8.23	10420269
2009-02-06	8.37	8.76	8.35	8.67	8509478
2009-02-09	9.05	9.10	8.76	8.77	12984875
2009-02-10	8.65	8.75	8.27	8.35	7453979
2009-02-11	8.37	8.47	8.09	8.21	12040256
2009-02-12	8.13	8.43	8.08	8.39	14257005
2009-02-13	8.53	8.74	8.50	8.61	12110705
2009-02-17	8.35	8.37	8.11	8.18	10417053
2009-02-18	8.34	8.45	8.25	8.33	12711815
2009-02-19	8.81	8.82	8.45	8.52	10021277
2009-02-20	8.38	8.59	8.24	8.38	13812481
2009-02-23	8.32	8.34	7.65	7.65	10195265
2009-02-24	7.68	8.03	7.58	7.93	13256790
2009-02-25	8.10	8.17	7.81	8.00	9002106
2009-02-26	8.08	8.21	7.98	8.00	12256736
2009-02-27	8.13	8.38	8.11	8.16	8931246
2009-03-02	7.89	7.94	7.51	7.51	9873849
2009-03-03	7.68	7.71	7.38	7.46	6763602
2009-03-04	7.71	8.05	7.63	7.92	6429264
2009-03-05	7.53	7.70	7.50	7.55	6740746
2009-03-06	7.81	7.85	7.49	7.68	9272288
2009-03-09	7.56	7.93	7.56	7.60	9333639
2009-03-10	7.97	8.22	7.96	8.10	8623762
2009-03-11	8.40	8.50	8.28	8.45	6894322
2009-03-12	8.46	9.09	8.36	9.08	9143345
2009-03-13	8.72	8.76	8.50	8.72	6691485
2009-03-16	8.96	9.16	8.84	8.85	6123716
2009-03-17	8.90	9.35	8.87	9.34	4876491
2009-03-18	9.07	9.65	8.99	9.63	11342198
2009-03-19	9.59	9.61	9.23	9.30	11633624
2009-03-20	8.44	8.53	8.22	8.31	16693407
2009-03-23	8.07	8.68	8.07	8.67	7386275
2009-03-24	8.30	8.33	8.04	8.08	9537135
2009-03-25	8.07	8.51	8.07	8.36	9367540
2009-03-26	8.36	8.66	8.32	8.61	7214235
2009-03-27	8.12	8.20	8.05	8.08	7228591
2009-03-30	7.81	7.84	7.62	7.78	7178588
2009-03-31	8.00	8.27	7.94	8.09	6451846
2009-04-01	8.13	8.64	8.10	8.58	7658168
2009-04-02	8.78	9.07	8.78	8.86	6713535
2009-04-03	9.02	9.07	8.78	8.96	8252890
2009-04-06	9.12	9.20	9.03	9.18	4786981
2009-04-07	8.88	8.97	8.67	8.75	3298980
2009-04-08	8.85	8.99	8.74	8.83	5398265
2009-04-09	9.15	9.19	9.04	9.16	6601384
2009-04-13	9.07	9.36	9.03	9.28	2847590
2009-04-14	9.31	9.52	9.28	9.33	6689239
2009-04-15	9.21	9.26	8.85	9.00	14367777
2009-04-16	9.10	9.32	9.02	9.22	5503902
2009-04-17	9.35	9.49	9.25	9.39	5267006
2009-04-20	8.86	8.98	8.60	8.66	5418393
2009-04-21	8.70	9.25	8.66	9.17	6140536
2009-04-22	9.01	9.36	8.95	9.14	5959475
2009-04-23	9.15	9.20	9.03	9.19	7675877
2009-04-24	9.30	9.64	9.15	9.48	6939038
2009-04-27	9.23	9.47	9.14	9.24	3918948
2009-04-28	9.01	9.25	8.98	9.21	5621500
2009-04-29	9.47	9.69	9.40	9.45	7453501
2009-04-30	9.00	9.25	8.33	8.53	18902802
2009-05-01	8.43	8.46	8.11	8.41	10787672
2009-05-04	8.60	8.80	8.59	8.78	6947336
2009-05-05	8.71	8.72	8.43	8.61	5856232
2009-05-06	8.84	8.85	8.66	8.80	7798893
2009-05-07	8.91	8.96	8.49	8.58	5657019
2009-05-08	8.64	8.71	8.44	8.66	7537345
2009-05-11	8.46	8.52	8.39	8.42	4126525
2009-05-12	8.71	8.71	8.42	8.51	5417560
2009-05-13	8.32	8.33	8.12	8.15	2453619
2009-05-14	8.14	8.47	8.14	8.38	6607008
2009-05-15	8.39	8.58	8.28	8.36	4725392
2009-05-18	8.54	8.86	8.52	8.84	5054592
2009-05-19	8.84	8.99	8.80	8.90	3302036
2009-05-20	8.78	8.99	8.71	8.75	4144218
2009-05-21	8.60	8.69	8.45	8.64	3003108
2009-05-22	8.68	8.79	8.55	8.68	2977850
2009-05-26	8.71	9.13	8.69	9.06	6210044
2009-05-27	8.96	9.05	8.81	8.83	3671877
2009-05-28	8.86	9.04	8.80	8.99	3998317
2009-05-29	9.21	9.32	9.18	9.31	3362179
2009-06-01	9.46	9.69	9.44	9.63	5042616
2009-06-02	9.45	9.62	9.44	9.61	5014561
2009-06-03	9.17	9.23	8.99	9.12	3208824
2009-06-04	9.04	9.16	8.97	9.15	3531029
2009-06-05	9.12	9.17	8.87	8.94	3479880
2009-06-08	8.88	9.03	8.78	8.98	2680448
2009-06-09	9.02	9.18	9.02	9.12	4740974
2009-06-10	9.36	9.40	9.17	9.27	5892376
2009-06-11	9.42	9.77	9.42	9.65	6706095
2009-06-12	9.50	9.60	9.40	9.59	5063901
2009-06-15	9.34	9.35	9.03	9.16	3331597
2009-06-16	9.39	9.44	9.19	9.23	3402595
2009-06-17	9.45	9.58	9.38	9.51	6214070
2009-06-18	9.56	9.61	9.45	9.56	8672196
2009-06-19	9.50	9.69	9.47	9.59	5372559
2009-06-22	9.33	9.36	9.23	9.29	8917211
2009-06-23	9.45	9.51	9.32	9.43	9054054
2009-06-24	9.58	9.84	9.54	9.62	9770966
2009-06-25	9.47	9.56	9.34	9.47	12096682
2009-06-26	9.64	9.75	9.58	9.62	7717532
2009-06-29	9.73	9.92	9.65	9.85	4807237
2009-06-30	9.87	9.89	9.64	9.78	4848142
2009-07-01	10.24	10.43	10.18	10.26	5786223
2009-07-02	9.94	9.95	9.65	9.69	6392524
2009-07-06	9.45	9.58	9.40	9.57	5167143
2009-07-07	9.53	9.53	9.28	9.29	3563482
2009-07-08	9.42	9.46	9.20	9.36	4594719
2009-07-09	9.47	9.51	9.17	9.34	6324209
2009-07-10	9.25	9.36	9.20	9.32	3121351
2009-07-13	9.24	9.44	9.21	9.43	7160532
2009-07-14	9.39	9.44	9.28	9.39	3494263
2009-07-15	9.76	9.89	9.72	9.85	4774333
2009-07-16	9.71	9.85	9.58	9.83	4823721
2009-07-17	9.91	10.12	9.85	10.04	5288535
2009-07-20	10.07	10.14	9.84	9.97	4855195
2009-07-21	10.19	10.22	10.04	10.14	4163238
2009-07-22	10.15	10.39	10.15	10.24	5691245
2009-07-23	10.11	10.56	10.11	10.42	7890396
2009-07-24	9.64	9.68	9.49	9.65	7246370
2009-07-27	9.49	9.52	9.20	9.38	7973986
2009-07-28	9.21	9.32	9.13	9.32	4582548
2009-07-29	9.18	9.32	9.14	9.30	2315607
2009-07-30	9.39	9.49	9.28	9.37	2550986
2009-07-31	9.56	9.84	9.53	9.72	4104847
2009-08-03	9.83	10.04	9.80	9.94	4452475
2009-08-04	9.79	9.92	9.75	9.88	1902239
2009-08-05	9.84	9.84	9.58	9.73	2146791
2009-08-06	9.46	9.51	9.35	9.45	2891028
2009-08-07	9.58	9.77	9.55	9.64	1729190
2009-08-10	9.56	9.60	9.46	9.53	1972882
2009-08-11	9.36	9.38	9.21	9.33	4194813
2009-08-12	9.39	9.56	9.36	9.47	5079769
2009-08-13	9.60	9.66	9.48	9.59	6333776
2009-08-14	9.50	9.50	9.28	9.39	3221769
2009-08-17	9.27	9.31	9.10	9.23	4583304
2009-08-18	9.35	9.43	9.26	9.35	6483853
2009-08-19	9.14	9.32	9.14	9.27	6269065
2009-08-20	9.50	9.57	9.43	9.52	7991986
2009-08-21	9.67	9.79	9.64	9.70	4052716
2009-08-24	9.57	9.58	9.44	9.46	2529314
2009-08-25	9.55	9.57	9.37	9.43	5040424
2009-08-26	9.39	9.39	9.25	9.36	4371936
2009-08-27	9.42	9.48	9.25	9.44	4568342
2009-08-28	9.88	9.89	9.44	9.70	3867353
2009-08-31	9.55	9.60	9.47	9.58	3276348
2009-09-01	9.50	9.74	9.37	9.42	6390435
2009-09-02	9.33	9.48	9.29	9.38	3065883
2009-09-03	9.62	9.65	9.43	9.51	4522085
2009-09-04	9.55	9.77	9.50	9.73	3515255
2009-09-08	10.37	10.40	10.18	10.21	9091352
2009-09-09	10.16	10.19	9.99	10.10	12035294
2009-09-10	10.14	10.29	10.06	10.27	7730110
2009-09-11	10.33	10.40	10.24	10.30	3780517
2009-09-14	10.28	10.56	10.28	10.50	5076535
2009-09-15	10.57	10.61	10.41	10.58	5420422
2009-09-16	10.62	10.84	10.51	10.79	5906620
2009-09-17	10.52	10.69	10.46	10.55	5398543
2009-09-18	10.56	10.69	10.48	10.66	3326596
2009-09-21	10.43	10.65	10.41	10.62	2229838
2009-09-22	10.69	10.80	10.63	10.76	2364426
2009-09-23	10.66	10.81	10.54	10.55	12938034
2009-09-24	10.54	10.56	10.13	10.21	5359511
2009-09-25	10.13	10.29	10.01	10.04	5618954
2009-09-28	10.11	10.36	10.09	10.24	3819083
2009-09-29	10.13	10.23	10.00	10.10	8968451
2009-09-30	10.09	10.12	9.92	10.02	10719161
2009-10-01	9.95	9.98	9.73	9.76	6788060
2009-10-02	9.78	10.00	9.75	9.84	10707918
2009-10-05	9.84	10.04	9.81	9.97	6335906
2009-10-06	10.00	10.21	9.99	10.08	3963905
2009-10-07	9.92	9.96	9.78	9.96	5369728
2009-10-08	9.90	10.09	9.88	9.96	4960852
2009-10-09	10.11	10.14	9.94	10.03	6363807
2009-10-12	10.25	10.30	10.13	10.15	3545392
2009-10-13	10.12	10.14	9.96	10.02	5292092
2009-10-14	10.34	10.38	10.21	10.36	6120281
2009-10-15	10.36	10.39	10.22	10.34	6600011
2009-10-16	10.39	10.61	10.33	10.45	11131609
2009-10-19	10.40	10.65	10.38	10.56	4842234
2009-10-20	10.53	10.53	10.27	10.38	5055776
2009-10-21	10.50	10.92	10.50	10.74	15354991
2009-10-22	9.98	10.41	9.94	10.37	24424518
2009-10-23	10.67	10.68	10.47	10.54	12697997
2009-10-26	10.47	10.59	10.28	10.36	9611200
2009-10-27	10.30	10.32	10.15	10.24	6954088
2009-10-28	10.32	10.45	10.30	10.33	8107172
2009-10-29	10.56	10.91	10.49	10.86	16722933
2009-10-30	10.84	10.84	10.40	10.40	12369718
2009-11-02	10.54	10.74	10.37	10.52	8612875
2009-11-03	10.57	10.67	10.47	10.66	8516514
2009-11-04	10.56	10.64	10.40	10.42	7306525
2009-11-05	10.29	10.40	10.23	10.38	8456154
2009-11-06	10.30	10.39	10.22	10.24	12704507
2009-11-09	10.51	10.71	10.50	10.66	5619616
2009-11-10	10.57	10.68	10.53	10.66	5351628
2009-11-11	10.69	10.74	10.60	10.64	6500522
2009-11-12	10.59	10.66	10.37	10.40	5781646
2009-11-13	10.51	10.63	10.44	10.56	4488625
2009-11-16	10.63	10.72	10.57	10.61	5540569
2009-11-17	10.54	10.58	10.48	10.54	4476109
2009-11-18	10.60	10.64	10.43	10.48	4084604
2009-11-19	10.29	10.29	10.12	10.24	4338438
2009-11-20	10.07	10.15	10.02	10.10	6109676
2009-11-23	10.26	10.31	10.12	10.15	5060065
2009-11-24	10.07	10.15	9.95	10.08	5810677
2009-11-25	10.03	10.17	10.01	10.14	4560661
2009-11-27	9.77	9.92	9.74	9.86	5046788
2009-11-30	9.64	9.75	9.56	9.74	12610082
2009-12-01	9.83	9.93	9.80	9.85	4404820
2009-12-02	9.83	9.96	9.81	9.89	3659752
2009-12-03	9.82	9.88	9.65	9.65	4305779
2009-12-04	9.79	9.82	9.53	9.62	8692228
2009-12-07	9.50	9.57	9.48	9.55	6394225
2009-12-08	9.58	9.68	9.52	9.59	10465894
2009-12-09	9.51	9.57	9.41	9.51	4719502
2009-12-10	9.57	9.61	9.47	9.52	3031296
2009-12-11	9.49	9.50	9.39	9.44	3437443
2009-12-14	9.46	9.52	9.39	9.44	5279974
2009-12-15	9.18	9.28	9.16	9.25	7059049
2009-12-16	9.26	9.36	9.25	9.31	3646561
2009-12-17	9.07	9.11	8.94	9.06	9373446
2009-12-18	9.05	9.11	8.96	9.05	8326580
2009-12-21	9.05	9.18	9.05	9.12	6639169
2009-12-22	9.14	9.21	9.10	9.19	8935225
2009-12-23	9.18	9.32	9.15	9.28	6896822
2009-12-24	9.38	9.38	9.26	9.28	1291119
2009-12-28	9.33	9.37	9.27	9.30	1578501
2009-12-29	9.36	9.41	9.32	9.36	3307189
2009-12-30	9.28	9.30	9.21	9.26	2382579
2009-12-31	9.22	9.29	9.17	9.19	1855202
2010-01-04	9.53	9.55	9.46	9.51	4604927
2010-01-05	9.73	9.73	9.57	9.63	2712276
2010-01-06	9.59	9.86	9.59	9.80	7549843
2010-01-07	9.85	9.92	9.79	9.85	4609689
2010-01-08	9.81	9.84	9.72	9.81	6119127
2010-01-11	9.89	9.91	9.71	9.83	4713375
2010-01-12	9.68	9.78	9.62	9.67	3913079
2010-01-13	9.96	10.13	9.85	10.09	7701053
2010-01-14	10.12	10.31	10.10	10.27	6875049
2010-01-15	10.14	10.16	10.02	10.11	5267161
2010-01-19	9.94	10.13	9.93	10.13	4215000
2010-01-20	9.93	9.96	9.74	9.80	6722228
2010-01-21	9.91	9.97	9.67	9.76	8705654
2010-01-22	9.91	10.07	9.75	9.83	15210589
2010-01-25	9.85	9.89	9.76	9.80	16863861
2010-01-26	9.68	9.86	9.64	9.80	19849647
2010-01-27	9.77	9.89	9.71	9.82	9573304
2010-01-28	9.82	9.85	9.60	9.76	12667560
2010-01-29	9.86	10.02	9.65	9.68	12226816
2010-02-01	10.24	10.28	10.13	10.21	10686309
2010-02-02	10.17	10.26	10.07	10.24	4998993
2010-02-03	10.16	10.22	10.09	10.14	3736031
2010-02-04	10.09	10.12	9.77	9.77	7212323
2010-02-05	9.71	9.79	9.40	9.68	10091490
2010-02-08	9.67	9.81	9.57	9.63	6705872
2010-02-09	9.96	10.09	9.81	10.01	8322148
2010-02-10	9.91	10.01	9.79	9.94	5925454
2010-02-11	9.98	10.14	9.90	10.11	6545744
2010-02-12	9.87	10.04	9.82	9.98	3397539
2010-02-16	9.94	10.13	9.88	10.09	5717023
2010-02-17	10.20	10.22	10.07	10.12	5193675
2010-02-18	10.05	10.12	9.99	10.10	4128887
2010-02-19	9.94	10.06	9.90	10.02	4120328
2010-02-22	10.06	10.06	9.97	10.01	3906237
2010-02-23	9.94	9.97	9.76	9.80	4875797
2010-02-24	9.85	9.93	9.80	9.85	4392205
2010-02-25	9.71	10.01	9.67	9.97	6421283
2010-02-26	9.97	10.07	9.92	10.01	3492210
2010-03-01	9.87	9.98	9.84	9.97	4966700
2010-03-02	9.96	10.15	9.89	10.07	7751255
2010-03-03	10.27	10.41	10.25	10.34	6107398
2010-03-04	10.43	10.45	10.30	10.37	2627530
2010-03-05	10.46	10.58	10.45	10.55	4839259
2010-03-08	10.63	10.69	10.60	10.63	3295899
2010-03-09	10.56	10.61	10.51	10.56	3634003
2010-03-10	10.62	10.87	10.60	10.82	5152681
2010-03-11	10.78	10.90	10.75	10.84	9300001
2010-03-12	11.16	11.32	11.11	11.29	8575400
2010-03-15	11.24	11.26	11.05	11.12	4842979
2010-03-16	11.16	11.33	11.12	11.30	5817421
2010-03-17	10.91	10.97	10.79	10.85	9295988
2010-03-18	10.74	10.75	10.53	10.66	8794480
2010-03-19	10.71	10.75	10.50	10.69	10215779
2010-03-22	10.60	10.78	10.60	10.67	8091528
2010-03-23	10.72	10.74	10.58	10.72	7036658
2010-03-24	10.37	10.50	10.30	10.31	5940028
2010-03-25	10.45	10.51	10.07	10.09	15596737
2010-03-26	10.10	10.19	10.08	10.17	10025073
2010-03-29	10.30	10.38	10.26	10.35	5632355
2010-03-30	10.33	10.33	10.15	10.23	4909791
2010-03-31	10.41	10.58	10.37	10.44	8864579
2010-04-01	10.67	10.69	10.59	10.65	3742902
2010-04-05	10.69	10.73	10.61	10.68	2214345
2010-04-06	10.49	10.58	10.47	10.54	3891222
2010-04-07	10.39	10.47	10.31	10.36	3574327
2010-04-08	10.28	10.42	10.23	10.42	1987830
2010-04-09	10.35	10.46	10.33	10.43	2524270
2010-04-12	10.56	10.69	10.53	10.62	3395612
2010-04-13	10.58	10.70	10.55	10.68	3471278
2010-04-14	10.80	11.01	10.77	10.97	9846281
2010-04-15	11.04	11.19	11.02	11.12	4999429
2010-04-16	10.98	10.98	10.76	10.82	4959729
2010-04-19	10.75	10.96	10.75	10.95	4325519
2010-04-20	11.04	11.16	11.02	11.14	3723488
2010-04-21	11.36	11.37	11.16	11.25	6237268
2010-04-22	10.88	11.28	10.85	11.26	5839878
2010-04-23	12.07	12.39	12.03	12.36	26686833
2010-04-26	12.13	12.20	11.94	12.00	9208605
2010-04-27	11.91	11.95	11.32	11.34	14258583
2010-04-28	11.79	11.80	11.44	11.53	12411448
2010-04-29	11.66	11.68	11.49	11.62	4730860
2010-04-30	11.71	11.75	11.49	11.53	4177093
2010-05-03	11.50	11.67	11.45	11.58	4491413
2010-05-04	11.35	11.37	11.06	11.14	8221320
2010-05-05	10.75	10.88	10.65	10.69	13177911
2010-05-06	10.48	10.59	9.51	10.14	23934034
2010-05-07	10.18	10.35	9.77	10.06	26272626
2010-05-10	10.51	10.59	10.39	10.49	7617904
2010-05-11	10.23	10.42	10.19	10.33	6936447
2010-05-12	10.62	10.78	10.44	10.77	6842555
2010-05-13	10.78	10.80	10.49	10.51	5338987
2010-05-14	10.70	10.72	10.30	10.43	9136744
2010-05-17	10.74	10.80	10.38	10.69	10800953
2010-05-18	10.78	10.80	10.26	10.34	7572941
2010-05-19	10.24	10.38	10.06	10.24	8505257
2010-05-20	9.84	9.99	9.71	9.78	7151379
2010-05-21	9.91	10.19	9.85	10.09	8726938
2010-05-24	9.99	10.27	9.92	10.04	10317357
2010-05-25	9.67	10.00	9.55	9.99	11893652
2010-05-26	10.02	10.11	9.74	9.78	4681366
2010-05-27	10.06	10.20	9.98	10.14	6686141
2010-05-28	10.13	10.21	9.96	10.04	5377365
2010-06-01	10.07	10.31	9.99	10.00	4736934
2010-06-02	10.15	10.28	10.07	10.26	4314332
2010-06-03	10.30	10.38	10.18	10.34	5317083
2010-06-04	10.11	10.20	9.85	9.90	6153006
2010-06-07	9.95	10.01	9.71	9.74	5804770
2010-06-08	9.84	10.02	9.76	9.93	11248963
2010-06-09	10.11	10.42	10.06	10.12	9285052
2010-06-10	10.59	10.76	10.52	10.68	8755737
2010-06-11	10.29	10.52	10.29	10.51	5958728
2010-06-14	10.67	10.70	10.47	10.49	4066851
2010-06-15	10.85	11.18	10.83	11.17	7748268
2010-06-16	11.07	11.23	11.00	11.17	8870545
2010-06-17	11.39	11.41	11.23	11.40	7722413
2010-06-18	11.38	11.61	11.38	11.53	9444263
2010-06-21	11.50	11.52	11.21	11.27	4560566
2010-06-22	11.24	11.32	11.06	11.10	5435668
2010-06-23	11.40	11.40	11.14	11.28	10180207
2010-06-24	11.09	11.13	10.80	10.92	5291821
2010-06-25	10.85	11.04	10.83	10.97	4410635
2010-06-28	11.13	11.30	11.02	11.20	4620555
2010-06-29	11.17	11.17	10.74	10.83	5772138
2010-06-30	11.19	11.34	11.00	11.02	9138883
2010-07-01	10.99	11.02	10.63	10.91	10998994
2010-07-02	11.02	11.04	10.69	10.80	3540197
2010-07-06	10.87	10.94	10.67	10.76	6086321
2010-07-07	10.87	11.11	10.84	11.09	5608659
2010-07-08	11.06	11.11	10.85	10.98	5253040
2010-07-09	10.94	11.04	10.89	10.96	5981768
2010-07-12	10.97	11.09	10.95	11.05	5120267
2010-07-13	11.47	11.52	11.38	11.48	6098745
2010-07-14	11.55	11.73	11.49	11.70	5117633
2010-07-15	11.88	11.91	11.66	11.85	6500587
2010-07-16	11.55	11.57	11.38	11.47	10123458
2010-07-19	11.75	11.77	11.55	11.72	4119423
2010-07-20	11.43	11.74	11.40	11.71	4254353
2010-07-21	11.86	11.88	11.53	11.61	6013580
2010-07-22	12.05	12.20	12.00	12.14	8922023
2010-07-23	11.19	11.31	11.03	11.28	16155847
2010-07-26	11.04	11.27	10.93	11.13	7823815
2010-07-27	11.19	11.20	10.93	11.07	5488241
2010-07-28	10.71	10.76	10.58	10.62	9195628
2010-07-29	10.88	10.98	10.80	10.90	7964300
2010-07-30	10.78	11.09	10.76	11.00	6518163
2010-08-02	11.29	11.40	11.23	11.37	6234529
2010-08-03	11.20	11.22	11.09	11.18	3758345
2010-08-04	11.10	11.12	10.97	11.09	4710263
2010-08-05	11.14	11.22	11.07	11.21	3738574
2010-08-06	10.99	11.19	10.97	11.13	2331358
2010-08-09	11.23	11.32	11.19	11.32	2187253
2010-08-10	11.03	11.13	10.90	11.05	3727887
2010-08-11	10.50	10.56	10.31	10.42	8984921
2010-08-12	10.15	10.34	10.15	10.30	7288031
2010-08-13	10.37	10.50	10.33	10.42	5535889
2010-08-16	10.56	10.76	10.54	10.65	4965948
2010-08-17	10.72	10.81	10.64	10.74	3910188
2010-08-18	10.75	10.87	10.71	10.75	4610911
2010-08-19	10.74	10.79	10.52	10.60	3562662
2010-08-20	10.33	10.39	10.25	10.36	3215135
2010-08-23	10.33	10.45	10.21	10.24	6305290
2010-08-24	9.93	10.00	9.78	9.89	7395896
2010-08-25	9.74	9.83	9.65	9.79	12607109
2010-08-26	9.80	9.94	9.77	9.87	8319492
2010-08-27	9.91	10.00	9.68	9.98	4366810
2010-08-30	9.78	9.85	9.71	9.74	2548113
2010-08-31	9.66	9.79	9.62	9.63	5160596
2010-09-01	10.05	10.35	9.98	10.27	5799607
2010-09-02	10.28	10.43	10.25	10.38	3428502
2010-09-03	10.48	10.53	10.35	10.39	2920527
2010-09-07	10.20	10.24	10.14	10.17	3251105
2010-09-08	10.61	10.80	10.61	10.74	8997847
2010-09-09	10.95	11.06	10.88	11.01	6977133
2010-09-10	10.88	10.95	10.84	10.91	5649262
2010-09-13	11.16	11.17	11.07	11.15	4099208
2010-09-14	11.10	11.33	11.06	11.26	5147445
2010-09-15	11.03	11.15	10.97	11.08	5169891
2010-09-16	10.81	10.91	10.77	10.91	9714534
2010-09-17	10.45	10.68	10.42	10.55	10774159
2010-09-20	10.52	10.79	10.52	10.78	4914038
2010-09-21	10.81	10.93	10.69	10.85	4707901
2010-09-22	10.95	11.00	10.83	10.95	5449498
2010-09-23	10.73	10.84	10.67	10.71	6214884
2010-09-24	10.81	10.94	10.80	10.88	3968485
2010-09-27	10.85	10.90	10.70	10.71	3896143
2010-09-28	10.66	10.89	10.56	10.86	3597943
2010-09-29	10.82	10.96	10.78	10.87	4207807
2010-09-30	11.16	11.25	10.88	10.97	8739742
2010-10-01	11.09	11.14	10.95	11.06	3872279
2010-10-04	10.85	10.89	10.71	10.81	3598618
2010-10-05	10.93	11.09	10.88	11.01	4512191
2010-10-06	10.76	10.80	10.63	10.69	6959712
2010-10-07	10.82	10.84	10.60	10.65	3582448
2010-10-08	10.78	10.81	10.62	10.78	3056096
2010-10-11	10.75	10.81	10.70	10.80	2932955
2010-10-12	10.78	10.84	10.69	10.81	2475087
2010-10-13	11.01	11.13	10.98	11.06	3935853
2010-10-14	11.01	11.08	10.88	10.97	4138776
2010-10-15	10.84	10.89	10.76	10.85	5386424
2010-10-18	10.88	10.94	10.84	10.89	2669254
2010-10-19	10.57	10.71	10.49	10.59	5022857
2010-10-20	10.64	10.90	10.63	10.85	4790597
2010-10-21	10.87	10.95	10.61	10.77	7812292
2010-10-22	11.44	11.60	11.19	11.48	16154390
2010-10-25	11.26	11.35	11.12	11.21	8992608
2010-10-26	10.92	11.09	10.90	11.07	8407075
2010-10-27	11.02	11.08	10.91	10.98	4683967
2010-10-28	10.99	11.01	10.79	10.85	4568712
2010-10-29	10.84	11.02	10.81	10.98	3401043
2010-11-01	10.87	11.03	10.83	10.95	4955874
2010-11-02	11.07	11.09	10.93	11.05	4790696
2010-11-03	10.93	10.98	10.78	10.98	7358299
2010-11-04	11.18	11.20	10.99	11.07	3154252
2010-11-05	10.89	10.91	10.80	10.89	3085627
2010-11-08	10.73	10.74	10.60	10.67	7202013
2010-11-09	10.83	10.84	10.57	10.62	3097253
2010-11-10	10.60	10.70	10.46	10.64	2998641
2010-11-11	10.39	10.49	10.31	10.41	5262540
2010-11-12	10.23	10.28	10.08	10.14	9207472
2010-11-15	10.25	10.32	10.19	10.23	7032975
2010-11-16	10.11	10.16	9.96	10.13	8123746
2010-11-17	10.19	10.28	10.17	10.21	5705472
2010-11-18	10.42	10.46	10.36	10.38	3649871
2010-11-19	10.45	10.56	10.40	10.56	3912872
2010-11-22	10.37	10.47	10.32	10.47	2670706
2010-11-23	10.29	10.32	10.20	10.26	3815887
2010-11-24	10.34	10.52	10.34	10.50	3685271
2010-11-26	10.51	10.56	10.47	10.47	2784281
2010-11-29	10.36	10.49	10.27	10.46	5020055
2010-11-30	10.25	10.41	10.22	10.32	3065301
2010-12-01	10.50	10.65	10.48	10.57	7478736
2010-12-02	10.55	10.68	10.55	10.62	5701836
2010-12-03	10.82	10.99	10.73	10.96	3667031
2010-12-06	10.75	10.77	10.66	10.75	2258563
2010-12-07	10.93	10.93	10.61	10.62	5440922
2010-12-08	10.57	10.65	10.51	10.65	2890074
2010-12-09	10.58	10.62	10.48	10.60	3866981
2010-12-10	10.59	10.70	10.55	10.62	4246653
2010-12-13	10.60	10.71	10.60	10.65	3578649
2010-12-14	10.64	10.81	10.64	10.78	3457414
2010-12-15	10.71	10.76	10.63	10.66	2242967
2010-12-16	11.17	11.23	11.08	11.16	9947961
2010-12-17	11.35	11.38	11.26	11.27	2985856
2010-12-20	11.48	11.52	11.41	11.50	5588867
2010-12-21	11.67	11.71	11.58	11.59	5680116
2010-12-22	11.41	11.45	11.36	11.41	3598006
2010-12-23	11.28	11.29	11.19	11.28	2356801
2010-12-27	11.33	11.40	11.24	11.38	1524585
2010-12-28	11.43	11.44	11.26	11.32	1418270
2010-12-29	11.42	11.59	11.42	11.52	2589412
2010-12-30	11.61	11.66	11.46	11.49	1829903
2010-12-31	11.55	11.62	11.51	11.53	2404414
2011-01-03	11.68	11.78	11.67	11.70	3711459
2011-01-04	11.51	11.53	11.22	11.36	6558980
2011-01-05	11.28	11.41	11.19	11.37	3997913
2011-01-06	11.32	11.34	11.14	11.26	3830315
2011-01-07	11.05	11.10	10.99	11.06	7666716
2011-01-10	11.06	11.12	10.99	11.05	4817866
2011-01-11	11.15	11.19	11.09	11.16	2939776
2011-01-12	11.44	11.48	11.37	11.40	3808406
2011-01-13	11.54	11.55	11.40	11.45	2053717
2011-01-14	11.41	11.58	11.41	11.58	1576911
2011-01-18	11.60	11.64	11.44	11.57	3424783
2011-01-19	11.67	11.69	11.47	11.54	3092540
2011-01-20	11.50	11.57	11.40	11.45	4520581
2011-01-21	11.79	11.84	11.67	11.79	5045024
2011-01-24	11.61	11.75	11.61	11.73	5615798
2011-01-25	12.10	12.23	11.86	12.19	15213619
2011-01-26	12.50	12.58	12.41	12.49	10079230
2011-01-27	12.55	12.61	12.48	12.55	5302879
2011-01-28	12.39	12.51	12.18	12.20	4740512
2011-01-31	12.29	12.41	12.24	12.37	3383175
2011-02-01	12.66	12.83	12.65	12.83	6794417
2011-02-02	12.59	12.82	12.56	12.81	6827718
2011-02-03	12.70	12.77	12.58	12.75	2750026
2011-02-04	12.56	12.76	12.54	12.76	3429617
2011-02-07	12.67	12.88	12.67	12.81	6181379
2011-02-08	12.63	12.72	12.54	12.70	3140232
2011-02-09	12.67	12.74	12.58	12.60	4036034
2011-02-10	12.54	12.69	12.44	12.66	4682864
2011-02-11	12.48	12.69	12.47	12.67	2353258
2011-02-14	12.59	12.64	12.52	12.58	2116860
2011-02-15	12.50	12.70	12.50	12.60	2783823
2011-02-16	12.43	12.69	12.41	12.65	6481025
2011-02-17	12.41	12.47	12.35	12.44	3670884
2011-02-18	12.36	12.55	12.33	12.52	2717886
2011-02-22	12.25	12.37	12.17	12.19	2839456
2011-02-23	12.21	12.27	12.09	12.19	3631303
2011-02-24	12.47	12.52	12.21	12.32	3419149
2011-02-25	12.37	12.44	12.32	12.43	1794396
2011-02-28	12.81	12.93	12.76	12.85	5631867
2011-03-01	12.84	12.86	12.54	12.55	2653934
2011-03-02	12.44	12.55	12.35	12.48	5142460
2011-03-03	12.91	13.06	12.83	12.87	11980123
2011-03-04	13.05	13.06	12.83	12.95	5669105
2011-03-07	13.01	13.06	12.75	12.85	3132765
2011-03-08	12.86	12.87	12.75	12.83	2933173
2011-03-09	12.73	12.78	12.61	12.72	4809277
2011-03-10	12.51	12.52	12.30	12.35	4052372
2011-03-11	12.26	12.35	12.18	12.23	5340991
2011-03-14	12.13	12.17	11.98	12.11	4343812
2011-03-15	11.41	11.78	11.37	11.70	10448491
2011-03-16	11.80	12.07	11.45	11.62	20964922
2011-03-17	11.83	11.95	11.75	11.77	10728521
2011-03-18	12.14	12.22	12.05	12.15	6994838
2011-03-21	12.20	12.21	12.06	12.13	6383965
2011-03-22	12.26	12.32	12.08	12.15	10019764
2011-03-23	12.25	12.37	12.22	12.34	4072264
2011-03-24	12.47	12.57	12.43	12.57	4224196
2011-03-25	12.51	12.60	12.47	12.56	5802272
2011-03-28	12.57	12.78	12.55	12.74	8565432
2011-03-29	12.68	12.92	12.65	12.83	16629037
2011-03-30	12.82	12.84	12.72	12.75	9406629
2011-03-31	12.94	13.03	12.86	12.86	9100297
2011-04-01	12.84	12.95	12.75	12.83	5660812
2011-04-04	12.85	12.88	12.76	12.85	1874060
2011-04-05	12.80	12.98	12.79	12.94	4001809
2011-04-06	12.96	13.09	12.92	13.04	5202510
2011-04-07	13.12	13.26	13.10	13.17	7552268
2011-04-08	13.34	13.39	13.25	13.36	4550816
2011-04-11	13.32	13.38	13.14	13.20	5851600
2011-04-12	12.94	12.97	12.66	12.83	15199342
2011-04-13	12.91	12.91	12.71	12.85	7185249
2011-04-14	12.43	12.51	12.39	12.44	5941432
2011-04-15	12.41	12.45	12.36	12.39	4396243
2011-04-18	12.28	12.29	12.06	12.18	3603452
2011-04-19	12.21	12.25	12.07	12.19	3702374
2011-04-20	12.62	12.71	12.60	12.68	5177355
2011-04-21	12.75	13.02	12.73	12.91	3825277
2011-04-25	12.85	13.12	12.82	13.06	4393297
2011-04-26	13.08	13.29	13.06	13.14	5006747
2011-04-27	14.58	14.95	14.56	14.89	27800761
2011-04-28	15.03	15.34	14.99	15.25	15805787
2011-04-29	15.29	15.34	15.13	15.20	6633271
2011-05-02	15.21	15.40	15.12	15.28	6324976
2011-05-03	15.04	15.12	14.90	14.98	6020041
2011-05-04	15.20	15.24	14.90	15.06	5967826
2011-05-05	14.88	15.02	14.72	14.78	4306274
2011-05-06	15.14	15.20	14.76	14.86	6985669
2011-05-09	15.13	15.17	14.91	15.15	6263532
2011-05-10	15.28	15.44	15.21	15.38	4986552
2011-05-11	15.23	15.35	15.15	15.20	8923430
2011-05-12	14.93	15.29	14.79	15.22	11890020
2011-05-13	15.03	15.09	14.75	14.88	7039163
2011-05-16	14.99	15.30	14.95	15.03	7234396
2011-05-17	14.81	14.84	14.61	14.77	7835479
2011-05-18	14.79	15.06	14.77	14.97	4748683
2011-05-19	14.97	15.12	14.91	15.07	2972547
2011-05-20	15.16	15.17	14.94	15.05	7622285
2011-05-23	14.43	14.56	14.36	14.49	6473997
2011-05-24	14.51	14.55	14.31	14.34	6986778
2011-05-25	14.34	14.63	14.33	14.56	4142747
2011-05-26	14.63	14.69	14.50	14.63	2985569
2011-05-27	14.58	14.73	14.58	14.64	3435967
2011-05-31	14.97	15.00	14.73	14.84	4184178
2011-06-01	15.15	15.19	14.65	14.66	4594214
2011-06-02	14.72	14.98	14.70	14.91	4361363
2011-06-03	14.82	15.00	14.79	14.84	3090278
2011-06-06	14.78	14.80	14.58	14.60	2303162
2011-06-07	14.81	14.86	14.63	14.64	6001320
2011-06-08	14.45	14.50	14.13	14.18	4694806
2011-06-09	14.31	14.50	14.29	14.36	4371939
2011-06-10	14.24	14.25	13.80	13.82	7175783
2011-06-13	13.84	13.97	13.67	13.74	5161833
2011-06-14	14.06	14.17	14.04	14.06	3381365
2011-06-15	13.92	13.98	13.55	13.64	4905383
2011-06-16	13.46	13.64	13.37	13.52	8797512
2011-06-17	13.81	13.82	13.58	13.62	3907343
2011-06-20	13.55	13.62	13.47	13.54	5176429
2011-06-21	13.68	13.96	13.65	13.91	3301916
2011-06-22	13.76	13.92	13.68	13.70	3358626
2011-06-23	13.18	13.55	13.12	13.53	7901447
2011-06-24	13.52	13.52	13.15	13.16	3566060
2011-06-27	13.47	13.82	13.44	13.76	4492140
2011-06-28	13.89	13.89	13.72	13.79	2319733
2011-06-29	14.09	14.22	13.88	14.17	4578265
2011-06-30	14.33	14.54	14.31	14.38	5327619
2011-07-01	14.29	14.44	14.21	14.38	6748470
2011-07-05	14.42	14.54	14.37	14.42	3675846
2011-07-06	14.42	14.46	14.24	14.27	5006190
2011-07-07	14.63	14.82	14.60	14.80	5589829
2011-07-08	14.43	14.45	14.13	14.21	4977539
2011-07-11	13.91	13.94	13.69	13.73	6571345
2011-07-12	13.62	13.72	13.50	13.51	4011341
2011-07-13	13.62	13.98	13.62	13.80	4942972
2011-07-14	13.90	14.03	13.59	13.67	4994919
2011-07-15	13.82	13.90	13.74	13.84	5785964
2011-07-18	13.71	13.81	13.38	13.59	5214866
2011-07-19	13.91	14.31	13.90	14.26	7553039
2011-07-20	14.18	14.37	14.12	14.19	4615501
2011-07-21	13.03	13.20	12.91	12.98	15351889
2011-07-22	13.15	13.23	12.99	13.18	6826074
2011-07-25	13.03	13.20	13.02	13.09	3710648
2011-07-26	13.09	13.18	12.97	13.06	3471074
2011-07-27	12.88	12.89	12.64	12.66	3394675
2011-07-28	12.67	12.72	12.55	12.57	4448643
2011-07-29	12.45	12.65	12.32	12.50	5458728
2011-08-01	12.73	12.75	12.14	12.28	7397467
2011-08-02	12.22	12.45	12.03	12.05	6497458
2011-08-03	12.02	12.03	11.69	11.79	19296074
2011-08-04	11.32	11.38	11.01	11.04	13460717
2011-08-05	11.72	11.76	11.21	11.47	19582718
2011-08-08	11.00	11.18	10.44	10.48	9842977
2011-08-09	10.98	11.13	10.42	11.12	18708609
2011-08-10	10.98	11.00	10.62	10.64	11230114
2011-08-11	10.82	11.32	10.75	11.20	16303604
2011-08-12	11.42	11.45	11.11	11.29	16376457
2011-08-15	11.44	11.47	11.16	11.31	22427336
2011-08-16	11.08	11.16	10.63	10.81	19982026
2011-08-17	11.07	11.25	10.89	10.99	9759934
2011-08-18	10.55	10.57	10.13	10.23	9318763
2011-08-19	10.10	10.53	10.08	10.11	9003223
2011-08-22	10.53	10.54	10.14	10.18	7640308
2011-08-23	10.42	10.69	10.30	10.68	12943288
2011-08-24	10.86	11.00	10.67	10.95	10499055
2011-08-25	10.86	10.94	10.47	10.52	7352916
2011-08-26	10.52	10.85	10.34	10.77	7352771
2011-08-29	11.02	11.16	10.97	11.15	6002707
2011-08-30	10.93	11.07	10.80	11.00	5302381
2011-08-31	11.21	11.36	11.10	11.20	6833330
2011-09-01	11.36	11.51	11.14	11.17	5748442
2011-09-02	11.11	11.21	10.89	10.96	6596241
2011-09-06	10.43	10.63	10.40	10.61	4566763
2011-09-07	10.79	11.08	10.78	11.06	3973907
2011-09-08	10.94	11.10	10.84	10.87	4721852
2011-09-09	10.64	10.67	10.30	10.40	6127566
2011-09-12	9.85	10.02	9.69	9.98	7666018
2011-09-13	9.98	10.24	9.95	10.19	6044205
2011-09-14	10.08	10.42	9.94	10.25	7617641
2011-09-15	10.60	10.91	10.48	10.84	10325967
2011-09-16	10.79	10.82	10.59	10.74	4558132
2011-09-19	10.28	10.44	10.14	10.38	4350090
2011-09-20	10.44	10.58	10.31	10.40	4227224
2011-09-21	10.39	10.49	10.09	10.09	3988393
2011-09-22	9.65	9.67	9.36	9.51	6263642
2011-09-23	9.35	9.59	9.33	9.49	4835167
2011-09-26	9.67	10.06	9.56	10.04	7011831
2011-09-27	10.32	10.63	10.30	10.53	9677225
2011-09-28	10.33	10.42	9.97	10.02	8611818
2011-09-29	10.04	10.12	9.76	9.95	6023505
2011-09-30	9.62	9.78	9.55	9.55	4967855
2011-10-03	9.39	9.54	8.95	8.97	9198568
2011-10-04	9.01	9.32	8.83	9.31	8440109
2011-10-05	9.48	9.58	9.31	9.56	9006790
2011-10-06	9.61	10.35	9.55	10.31	14793441
2011-10-07	10.27	10.28	9.96	9.99	4861538
2011-10-10	10.39	10.57	10.37	10.54	4523559
2011-10-11	10.44	10.63	10.42	10.54	4192020
2011-10-12	10.62	10.72	10.46	10.47	4460758
2011-10-13	10.41	10.43	10.23	10.33	4887624
2011-10-14	10.88	10.90	10.65	10.79	6298545
2011-10-17	10.51	10.52	10.23	10.24	3789040
2011-10-18	10.24	10.48	10.12	10.40	5690844
2011-10-19	9.87	9.97	9.64	9.68	7499757
2011-10-20	10.40	10.43	9.94	10.11	24826432
2011-10-21	10.05	10.18	9.96	10.08	8820051
2011-10-24	10.02	10.21	10.02	10.17	3337244
2011-10-25	10.18	10.20	9.96	9.99	4129357
2011-10-26	10.27	10.30	9.97	10.24	5095062
2011-10-27	10.98	11.25	10.92	11.18	9648258
2011-10-28	11.02	11.10	10.85	10.92	3384401
2011-10-31	10.81	10.83	10.41	10.41	7685949
2011-11-01	9.82	10.24	9.78	10.10	8801575
2011-11-02	10.36	10.56	10.29	10.47	6562200
2011-11-03	10.63	10.88	10.48	10.84	6790309
2011-11-04	10.40	10.68	10.40	10.61	4054414
2011-11-07	10.61	10.82	10.59	10.80	3827589
2011-11-08	10.72	10.88	10.62	10.82	3986922
2011-11-09	10.18	10.25	9.98	10.02	5636392
2011-11-10	10.06	10.07	9.78	9.95	5620093
2011-11-11	10.16	10.39	10.11	10.27	4509931
2011-11-14	10.26	10.31	10.05	10.17	2734372
2011-11-15	10.12	10.29	10.11	10.22	3985942
2011-11-16	10.11	10.20	9.99	10.00	3501070
2011-11-17	10.19	10.32	10.02	10.10	4401557
2011-11-18	10.12	10.13	9.90	9.92	3027335
2011-11-21	9.77	9.78	9.59	9.70	3924345
2011-11-22	9.64	9.84	9.64	9.70	4233111
2011-11-23	9.65	9.68	9.46	9.51	4888992
2011-11-25	9.35	9.47	9.16	9.17	3111535
2011-11-28	9.66	9.80	9.60	9.71	3924478
2011-11-29	9.77	9.93	9.74	9.83	3430581
2011-11-30	10.47	10.72	10.42	10.63	9602332
2011-12-01	10.51	10.54	10.36	10.44	2336556
2011-12-02	10.45	10.48	10.19	10.21	3952914
2011-12-05	10.48	10.51	10.31	10.38	2982245
2011-12-06	10.32	10.44	10.30	10.39	2244111
2011-12-07	10.31	10.52	10.25	10.46	2567832
2011-12-08	10.33	10.35	10.10	10.12	3383000
2011-12-09	9.92	10.05	9.90	10.00	3198346
2011-12-12	9.82	9.84	9.61	9.71	3459037
2011-12-13	9.86	9.90	9.44	9.50	3832585
2011-12-14	9.56	9.60	9.42	9.50	3870179
2011-12-15	9.66	9.73	9.58	9.62	3448109
2011-12-16	9.43	9.48	9.27	9.37	4577034
2011-12-19	9.55	9.58	9.34	9.35	3093152
2011-12-20	9.72	9.96	9.70	9.85	6424678
2011-12-21	9.87	9.88	9.67	9.79	3296699
2011-12-22	9.74	9.89	9.73	9.87	2329390
2011-12-23	9.91	9.98	9.90	9.97	1118730
2011-12-27	9.91	10.03	9.90	10.01	1741223
2011-12-28	9.92	9.97	9.84	9.90	4772713
2011-12-29	9.91	10.05	9.90	10.04	3627055
2011-12-30	10.08	10.22	10.07	10.13	2250418
2012-01-03	10.40	10.53	10.34	10.39	6594060
2012-01-04	10.02	10.03	9.89	9.97	6801848
2012-01-05	9.75	9.82	9.71	9.74	3891996
2012-01-06	9.72	9.75	9.57	9.61	4500813
2012-01-09	9.64	9.78	9.60	9.72	6088689
2012-01-10	9.86	9.86	9.76	9.78	2378807
2012-01-11	9.74	9.87	9.70	9.84	2323190
2012-01-12	9.87	9.87	9.73	9.81	2700259
2012-01-13	9.63	9.63	9.50	9.55	2824170
2012-01-17	9.46	9.63	9.44	9.54	3429747
2012-01-18	9.66	9.88	9.65	9.85	4731466
2012-01-19	9.99	10.26	9.97	10.18	6023425
2012-01-20	10.12	10.22	10.12	10.22	5089360
2012-01-23	10.07	10.23	10.05	10.14	4355990
2012-01-24	9.96	10.24	9.91	10.23	6221753
2012-01-25	8.69	8.75	8.58	8.65	15167273
2012-01-26	8.88	9.03	8.88	8.95	8767398
2012-01-27	8.99	9.04	8.93	8.98	7593423
2012-01-30	8.98	9.17	8.94	9.13	4760193
2012-01-31	9.24	9.30	9.17	9.27	4382375
2012-02-01	9.38	9.56	9.35	9.42	7386913
2012-02-02	9.23	9.25	9.14	9.15	4887538
2012-02-03	9.43	9.54	9.41	9.51	6607546
2012-02-06	9.33	9.42	9.33	9.37	2648093
2012-02-07	9.52	9.64	9.46	9.61	7094883
2012-02-08	9.47	9.62	9.38	9.48	19971807
2012-02-09	9.44	9.51	9.35	9.49	5524332
2012-02-10	9.48	9.62	9.45	9.58	14497924
2012-02-13	9.67	9.75	9.57	9.68	4657531
2012-02-14	9.63	9.65	9.49	9.58	2373003
2012-02-15	9.49	9.58	9.45	9.47	5670437
2012-02-16	9.44	9.76	9.43	9.74	4804399
2012-02-17	9.86	9.97	9.81	9.94	4203397
2012-02-21	9.98	10.08	9.92	9.96	3582997
2012-02-22	9.72	9.75	9.60	9.68	3042408
2012-02-23	9.99	10.10	9.90	10.07	5027163
2012-02-24	10.25	10.39	10.22	10.27	4828230
2012-02-27	10.00	10.12	9.94	10.04	4181329
2012-02-28	10.10	10.15	10.00	10.12	4784904
2012-02-29	10.23	10.27	9.95	9.98	5292355
2012-03-01	9.90	9.96	9.81	9.84	6266824
2012-03-02	9.85	9.90	9.77	9.84	4094415
2012-03-05	9.82	9.84	9.71	9.71	2848585
2012-03-06	9.36	9.42	9.15	9.22	6816318
2012-03-07	9.35	9.56	9.30	9.49	8918116
2012-03-08	9.56	9.75	9.54	9.66	3382644
2012-03-09	9.77	9.87	9.68	9.77	4934326
2012-03-12	9.83	9.92	9.78	9.90	4582630
2012-03-13	10.01	10.19	9.99	10.11	5723797
2012-03-14	10.09	10.10	9.89	9.92	2040178
2012-03-15	9.86	10.01	9.82	9.97	3912100
2012-03-16	10.07	10.12	9.98	10.01	8178590
2012-03-19	10.05	10.22	10.02	10.15	3458558
2012-03-20	10.09	10.13	10.02	10.07	4022369
2012-03-21	10.05	10.06	9.91	9.93	2827351
2012-03-22	9.89	9.99	9.87	9.90	3980270
2012-03-23	9.83	10.06	9.77	9.99	5057264
2012-03-26	10.14	10.25	10.05	10.25	3374229
2012-03-27	10.38	10.41	10.25	10.26	3260415
2012-03-28	10.43	10.46	10.25	10.27	3136703
2012-03-29	10.23	10.26	10.02	10.16	3575804
2012-03-30	10.32	10.38	10.25	10.31	2947539
2012-04-02	10.23	10.45	10.22	10.35	5982673
2012-04-03	10.43	10.60	10.30	10.37	7829787
2012-04-04	9.98	10.04	9.90	9.98	6493463
2012-04-05	9.85	9.86	9.65	9.71	5190580
2012-04-09	9.51	9.70	9.51	9.68	2857631
2012-04-10	9.71	9.74	9.50	9.57	5132364
2012-04-11	9.77	9.82	9.69	9.79	7101511
2012-04-12	9.71	9.84	9.71	9.78	4897973
2012-04-13	9.68	9.69	9.37	9.40	10944330
2012-04-16	9.47	9.51	9.36	9.46	5004269
2012-04-17	9.53	9.65	9.50	9.55	3606226
2012-04-18	9.55	9.68	9.55	9.64	3803744
2012-04-19	9.59	9.71	9.49	9.57	2272809
2012-04-20	9.56	9.62	9.52	9.56	7175988
2012-04-23	9.28	9.29	8.99	9.24	8047783
2012-04-24	9.32	9.47	9.26	9.45	6243703
2012-04-25	9.38	9.57	9.28	9.54	8446906
2012-04-26	9.56	9.78	9.54	9.70	6580455
2012-04-27	9.78	10.00	9.75	9.96	6040295
2012-04-30	9.96	10.12	9.91	10.00	7454666
2012-05-01	10.01	10.11	9.90	9.94	3661982
2012-05-02	9.65	9.77	9.58	9.73	3332204
2012-05-03	9.70	9.73	9.56	9.59	2910786
2012-05-04	9.25	9.53	9.16	9.22	21493239
2012-05-07	9.11	9.23	9.10	9.18	9614442
2012-05-08	9.17	9.19	9.03	9.16	3445145
2012-05-09	9.02	9.09	8.95	9.00	5253290
2012-05-10	9.10	9.15	9.02	9.05	7558549
2012-05-11	9.05	9.14	9.04	9.06	4357056
2012-05-14	8.75	8.78	8.65	8.71	4277578
2012-05-15	8.72	8.72	8.43	8.47	10447898
2012-05-16	8.48	8.59	8.29	8.34	5035334
2012-05-17	8.31	8.41	8.23	8.31	4381234
2012-05-18	8.55	8.55	8.32	8.36	3018438
2012-05-21	8.49	8.69	8.47	8.66	5878332
2012-05-22	8.65	8.76	8.55	8.61	3225750
2012-05-23	8.59	8.62	8.39	8.59	2731338
2012-05-24	8.61	8.71	8.55	8.62	2834608
2012-05-25	8.53	8.65	8.51	8.58	2570351
2012-05-29	8.89	9.07	8.85	8.93	5409153
2012-05-30	8.68	8.68	8.56	8.62	2494351
2012-05-31	8.48	8.56	8.42	8.48	3236646
2012-06-01	8.41	8.45	8.26	8.29	3488619
2012-06-04	8.38	8.41	8.27	8.34	2757136
2012-06-05	8.34	8.46	8.33	8.44	2901970
2012-06-06	8.46	8.68	8.42	8.66	2674995
2012-06-07	8.79	8.82	8.52	8.54	2686933
2012-06-08	8.44	8.58	8.40	8.56	3710846
2012-06-11	8.83	8.83	8.52	8.54	3735450
2012-06-12	8.74	8.94	8.69	8.93	4867710
2012-06-13	8.93	9.01	8.82	8.87	3624467
2012-06-14	8.81	8.83	8.73	8.80	2656822
2012-06-15	8.87	8.96	8.86	8.95	2573170
2012-06-18	8.90	8.99	8.86	8.94	2564390
2012-06-19	9.16	9.26	9.13	9.17	5601252
2012-06-20	9.16	9.31	9.10	9.27	2462354
2012-06-21	9.21	9.22	8.78	8.79	3597856
2012-06-22	8.85	8.93	8.76	8.91	3223539
2012-06-25	8.77	8.78	8.65	8.73	2642553
2012-06-26	8.66	8.72	8.55	8.63	3217230
2012-06-27	8.64	8.65	8.57	8.63	5399743
2012-06-28	8.49	8.64	8.43	8.62	2481574
2012-06-29	9.02	9.14	9.00	9.13	2678671
2012-07-02	9.09	9.10	8.99	9.09	1627753
2012-07-03	9.12	9.25	9.12	9.24	1177890
2012-07-05	9.01	9.06	8.98	9.02	2138086
2012-07-06	8.94	8.94	8.83	8.87	3189441
2012-07-09	8.93	8.95	8.83	8.90	4455089
2012-07-10	8.91	8.93	8.74	8.78	4585409
2012-07-11	8.90	9.01	8.77	8.79	7077881
2012-07-12	8.61	8.62	8.44	8.54	4399721
2012-07-13	8.53	8.67	8.49	8.54	4751838
2012-07-16	8.41	8.43	8.34	8.38	4890209
2012-07-17	8.37	8.40	8.23	8.31	9137137
2012-07-18	8.52	8.88	8.50	8.65	16077977
2012-07-19	8.88	8.95	8.75	8.80	6860309
2012-07-20	8.80	8.83	8.66	8.71	3574874
2012-07-23	8.42	8.66	8.36	8.62	5135980
2012-07-24	8.59	8.61	8.45	8.50	2097970
2012-07-25	8.62	8.73	8.59	8.67	3369466
2012-07-26	8.98	9.07	8.88	8.94	4658350
2012-07-27	8.98	9.25	8.98	9.22	4751535
2012-07-30	9.08	9.21	9.07	9.13	3032049
2012-07-31	9.16	9.34	9.16	9.25	2402902
2012-08-01	9.37	9.45	9.29	9.32	3969138
2012-08-02	9.23	9.40	9.14	9.25	2909289
2012-08-03	9.43	9.58	9.43	9.54	3010574
2012-08-06	9.39	9.50	9.38	9.44	2177314
2012-08-07	9.41	9.58	9.41	9.51	2363205
2012-08-08	9.61	9.68	9.58	9.66	2377131
2012-08-09	9.57	9.70	9.54	9.69	2852063
2012-08-10	9.67	9.79	9.62	9.77	2733229
2012-08-13	9.60	9.73	9.55	9.60	3545913
2012-08-14	9.57	9.61	9.50	9.59	3154247
2012-08-15	9.53	9.69	9.52	9.65	4350548
2012-08-16	9.65	9.79	9.64	9.79	2535054
2012-08-17	10.03	10.05	9.96	10.03	3615502
2012-08-20	9.91	9.99	9.87	9.94	1533406
2012-08-21	9.84	9.91	9.78	9.83	2183235
2012-08-22	9.56	9.80	9.56	9.77	3407484
2012-08-23	9.74	9.84	9.70	9.80	3448106
2012-08-24	9.52	9.76	9.50	9.65	5224272
2012-08-27	9.75	9.87	9.75	9.80	2686019
2012-08-28	9.56	9.61	9.47	9.54	5983096
2012-08-29	9.52	9.62	9.50	9.60	6127688
2012-08-30	9.36	9.37	9.20	9.21	6698771
2012-08-31	9.35	9.39	9.25	9.30	2141529
2012-09-04	9.09	9.12	9.00	9.07	1823987
2012-09-05	9.02	9.04	8.92	8.95	1580077
2012-09-06	8.93	9.11	8.91	9.09	3057970
2012-09-07	9.19	9.25	9.06	9.23	2634154
2012-09-10	9.14	9.23	9.05	9.07	2741398
2012-09-11	9.18	9.33	9.17	9.22	2209978
2012-09-12	9.44	9.48	9.38	9.39	4421690
2012-09-13	9.35	9.58	9.33	9.55	3911206
2012-09-14	9.71	9.79	9.60	9.66	4986298
2012-09-17	9.62	9.66	9.57	9.66	1922747
2012-09-18	9.55	9.58	9.52	9.53	4388834
2012-09-19	9.54	9.68	9.53	9.60	2283547
2012-09-20	9.60	9.62	9.55	9.60	2740027
2012-09-21	9.59	9.60	9.52	9.56	7382780
2012-09-24	9.47	9.52	9.42	9.44	3074183
2012-09-25	9.44	9.45	9.20	9.21	4305031
2012-09-26	9.21	9.23	9.07	9.13	6121065
2012-09-27	9.18	9.38	9.17	9.32	4492037
2012-09-28	9.19	9.19	9.07	9.12	3428256
2012-10-01	9.04	9.12	8.96	9.04	2667740
2012-10-02	9.14	9.15	9.00	9.03	2024916
2012-10-03	8.96	8.99	8.85	8.92	3499809
2012-10-04	9.11	9.13	9.05	9.10	3012035
2012-10-05	9.11	9.15	9.00	9.03	1982807
2012-10-08	8.97	8.99	8.91	8.94	1751821
2012-10-09	8.89	8.89	8.71	8.74	2663702
2012-10-10	8.65	8.69	8.57	8.65	5395457
2012-10-11	8.69	8.73	8.61	8.61	1718505
2012-10-12	8.71	8.81	8.69	8.75	2903659
2012-10-15	8.68	8.78	8.64	8.77	4129659
2012-10-16	8.86	9.01	8.81	8.94	3148179
2012-10-17	8.96	9.03	8.90	8.99	2896079
2012-10-18	9.12	9.27	9.11	9.17	3677593
2012-10-19	9.11	9.13	8.98	9.05	2556055
2012-10-22	9.07	9.08	9.01	9.07	1889454
2012-10-23	8.75	8.93	8.72	8.86	3437867
2012-10-24	8.80	8.82	8.72	8.74	2817027
2012-10-25	8.95	9.09	8.93	9.07	4250365
2012-10-26	8.63	8.72	8.59	8.68	9064760
2012-10-31	8.83	8.90	8.72	8.89	6201338
2012-11-01	8.77	8.93	8.77	8.85	6350867
2012-11-02	8.97	8.98	8.81	8.85	2263563
2012-11-05	8.86	8.94	8.84	8.93	2223206
2012-11-06	8.76	8.85	8.74	8.84	4384195
2012-11-07	8.78	9.12	8.66	9.03	16780201
2012-11-08	8.90	8.93	8.81	8.81	7754995
2012-11-09	8.79	8.89	8.75	8.79	2897495
2012-11-12	8.74	8.79	8.68	8.75	2094139
2012-11-13	8.55	8.72	8.54	8.64	5997244
2012-11-14	8.79	8.80	8.55	8.58	3864645
2012-11-15	8.62	8.65	8.54	8.54	4174769
2012-11-16	8.47	8.50	8.31	8.46	3897851
2012-11-19	8.57	8.70	8.57	8.68	2124839
2012-11-20	8.59	8.65	8.53	8.59	2485218
2012-11-21	8.75	8.82	8.71	8.75	2885476
2012-11-23	8.98	9.03	8.96	9.01	1913341
2012-11-26	9.03	9.09	9.01	9.08	2083981
2012-11-27	8.96	9.02	8.89	8.89	1631876
2012-11-28	8.93	9.11	8.89	9.09	2846303
2012-11-29	9.16	9.27	9.16	9.25	3972727
2012-11-30	9.29	9.41	9.26	9.39	5400843
2012-12-03	9.50	9.53	9.40	9.42	5663007
2012-12-04	9.52	9.58	9.47	9.52	3354423
2012-12-05	9.53	9.61	9.52	9.53	2422129
2012-12-06	9.57	9.62	9.51	9.62	2912206
2012-12-07	9.66	9.74	9.62	9.69	3105656
2012-12-10	9.82	9.88	9.78	9.79	2533097
2012-12-11	9.85	9.88	9.76	9.81	1952399
2012-12-12	9.72	9.74	9.62	9.64	2769099
2012-12-13	9.78	9.84	9.67	9.70	3950246
2012-12-14	9.77	9.91	9.76	9.84	4635793
2012-12-17	9.82	9.91	9.81	9.85	1967137
2012-12-18	9.97	10.09	9.95	10.08	3261994
2012-12-19	10.17	10.21	10.07	10.08	3768451
2012-12-20	9.96	10.13	9.96	10.07	3854695
2012-12-21	9.92	10.10	9.90	10.06	4127846
2012-12-24	10.09	10.10	9.95	10.04	1041963
2012-12-26	10.05	10.11	9.97	10.00	1007918
2012-12-27	10.05	10.08	9.93	10.01	1586190
2012-12-28	9.95	10.05	9.93	9.96	1985962
2012-12-31	9.90	10.15	9.90	10.10	2967131
2013-01-02	10.31	10.36	10.24	10.36	2787483
2013-01-03	10.26	10.40	10.24	10.30	2461400
2013-01-04	10.36	10.44	10.33	10.42	2082466
2013-01-07	10.42	10.53	10.39	10.49	3453805
2013-01-08	10.10	10.12	9.88	10.00	7052532
2013-01-09	9.89	9.96	9.78	9.87	6666081
2013-01-10	10.33	10.35	10.21	10.28	3215602
2013-01-11	10.28	10.37	10.27	10.30	2315197
2013-01-14	10.41	10.42	10.27	10.36	3682926
2013-01-15	10.08	10.17	10.04	10.16	5038651
2013-01-16	10.16	10.29	10.14	10.24	5910314
2013-01-17	10.34	10.37	10.30	10.32	3166570
2013-01-18	10.33	10.73	10.19	10.56	15716987
2013-01-22	10.34	10.42	10.29	10.42	9917357
2013-01-23	10.53	10.62	10.51	10.53	6450200
2013-01-24	10.52	10.69	10.50	10.57	4498442
2013-01-25	10.73	10.79	10.65	10.72	8122975
2013-01-28	10.84	10.89	10.80	10.84	4092748
2013-01-29	10.90	10.98	10.89	10.93	6806816
2013-01-30	10.84	10.88	10.66	10.67	6910280
2013-01-31	11.78	11.82	11.54	11.60	20209676
2013-02-01	12.15	12.26	12.07	12.26	9137025
2013-02-04	12.25	12.33	12.12	12.20	11296861
2013-02-05	12.18	12.30	12.18	12.25	5837572
2013-02-06	12.15	12.27	12.12	12.25	4895802
2013-02-07	12.24	12.25	12.05	12.21	4263009
2013-02-08	11.98	12.18	11.97	12.10	6026635
2013-02-11	12.18	12.23	12.07	12.17	4151185
2013-02-12	12.25	12.34	12.22	12.32	3086245
2013-02-13	12.47	12.50	12.38	12.44	3310278
2013-02-14	12.29	12.50	12.27	12.49	5620072
2013-02-15	12.50	12.63	12.45	12.54	5882001
2013-02-19	12.49	12.59	12.45	12.55	3832725
2013-02-20	12.67	12.70	12.42	12.42	2833238
2013-02-21	12.23	12.37	12.18	12.30	4814897
2013-02-22	12.30	12.33	12.21	12.31	3635521
2013-02-25	12.47	12.48	12.06	12.09	3457677
2013-02-26	12.21	12.27	12.14	12.26	3280720
2013-02-27	12.21	12.46	12.20	12.41	3407098
2013-02-28	12.29	12.33	12.20	12.21	5359700
2013-03-01	12.13	12.34	12.07	12.28	4077560
2013-03-04	12.25	12.50	12.23	12.49	3923288
2013-03-05	12.89	12.93	12.71	12.81	7795366
2013-03-06	12.81	12.82	12.50	12.52	10288289
2013-03-07	12.99	13.08	12.92	12.95	4134878
2013-03-08	12.86	12.86	12.58	12.66	4469774
2013-03-11	12.82	12.90	12.76	12.81	3939024
2013-03-12	13.17	13.29	12.91	12.94	7038924
2013-03-13	13.00	13.06	12.89	13.03	5086885
2013-03-14	13.16	13.32	13.13	13.31	5722602
2013-03-15	13.44	13.46	13.25	13.28	3676244
2013-03-18	12.98	13.02	12.79	12.80	7905314
2013-03-19	12.77	12.92	12.72	12.74	8501152
2013-03-20	12.81	12.93	12.74	12.81	5782032
2013-03-21	12.63	12.70	12.60	12.63	2866191
2013-03-22	12.60	12.74	12.52	12.53	5862669
2013-03-25	12.60	12.64	12.45	12.55	4920040
2013-03-26	12.60	12.61	12.48	12.57	2585540
2013-03-27	12.48	12.57	12.41	12.54	2754643
2013-03-28	12.54	12.65	12.52	12.60	1929857
2013-04-01	12.55	12.60	12.42	12.50	2224241
2013-04-02	12.45	12.46	12.27	12.29	5526233
2013-04-03	12.41	12.45	12.20	12.22	3537939
2013-04-04	12.03	12.18	11.97	12.18	3429987
2013-04-05	11.86	12.14	11.84	12.11	3631624
2013-04-08	12.09	12.26	12.07	12.22	5045891
2013-04-09	12.27	12.45	12.25	12.44	4865825
2013-04-10	12.08	12.21	12.05	12.14	6784969
2013-04-11	12.14	12.25	12.12	12.18	3236806
2013-04-12	12.18	12.21	12.06	12.12	2111382
2013-04-15	12.07	12.10	11.87	11.87	2785987
2013-04-16	12.23	12.23	12.06	12.10	3314040
2013-04-17	12.02	12.02	11.73	11.83	2766497
2013-04-18	11.78	11.81	11.60	11.67	3008234
2013-04-19	11.75	11.80	11.70	11.75	1931927
2013-04-22	11.63	11.72	11.56	11.68	3772244
2013-04-23	11.56	11.67	11.48	11.54	6825220
2013-04-24	11.69	12.07	11.66	11.99	12570383
2013-04-25	12.16	12.18	12.06	12.07	5113693
2013-04-26	12.24	12.25	12.11	12.14	3640163
2013-04-29	12.26	12.31	12.24	12.25	2246143
2013-04-30	12.31	12.41	12.27	12.31	2949979
2013-05-01	12.30	12.41	12.23	12.35	5065404
2013-05-02	12.21	12.25	12.09	12.13	3190233
2013-05-03	12.28	12.37	12.13	12.19	3613960
2013-05-06	12.21	12.31	12.15	12.31	4435637
2013-05-07	12.51	12.54	12.36	12.44	3086166
2013-05-08	12.49	12.54	12.46	12.49	2873989
2013-05-09	12.46	12.55	12.41	12.45	2329848
2013-05-10	12.40	12.44	12.31	12.44	2868770
2013-05-13	12.42	12.44	12.36	12.39	1649254
2013-05-14	12.32	12.36	12.28	12.33	2249148
2013-05-15	12.35	12.53	12.35	12.52	2819448
2013-05-16	12.29	12.32	12.08	12.11	2949927
2013-05-17	11.92	12.01	11.87	11.98	2136561
2013-05-20	11.91	11.97	11.82	11.85	3621238
2013-05-21	11.86	12.09	11.75	11.95	4601486
2013-05-22	12.05	12.15	11.78	11.83	3144901
2013-05-23	11.65	11.81	11.61	11.70	3371683
2013-05-24	11.69	11.73	11.64	11.64	1586321
2013-05-28	12.09	12.12	11.85	11.90	3585700
2013-05-29	11.96	12.03	11.93	12.02	2900521
2013-05-30	12.12	12.16	11.98	11.99	4453101
2013-05-31	11.83	11.88	11.66	11.67	3169396
2013-06-03	11.87	11.91	11.78	11.91	4815167
2013-06-04	11.90	11.96	11.81	11.88	2635364
2013-06-05	11.74	11.76	11.60	11.67	2730180
2013-06-06	11.75	11.86	11.71	11.86	4083654
2013-06-07	11.75	11.85	11.70	11.81	2402405
2013-06-10	11.71	11.83	11.67	11.79	2631069
2013-06-11	11.63	11.76	11.60	11.68	2239112
2013-06-12	11.77	11.79	11.57	11.65	1885323
2013-06-13	11.59	11.92	11.50	11.90	2456330
2013-06-14	12.00	12.00	11.86	11.91	3672599
2013-06-17	12.04	12.10	11.93	11.97	1396933
2013-06-18	12.03	12.19	12.03	12.18	1894706
2013-06-19	12.10	12.15	11.88	11.90	2218054
2013-06-20	11.59	11.59	11.32	11.34	4470808
2013-06-21	11.37	11.37	11.08	11.18	2626637
2013-06-24	10.78	10.91	10.67	10.85	8337651
2013-06-25	11.09	11.16	10.92	11.14	4173687
2013-06-26	11.25	11.29	11.16	11.24	2798942
2013-06-27	11.39	11.53	11.38	11.47	2968000
2013-06-28	11.35	11.36	11.18	11.28	3414851
2013-07-01	11.43	11.47	11.31	11.34	1606186
2013-07-02	11.31	11.44	11.28	11.31	3835199
2013-07-03	11.31	11.50	11.30	11.43	1216664
2013-07-05	11.40	11.46	11.26	11.36	1342331
2013-07-08	11.53	11.56	11.45	11.48	1576245
2013-07-09	11.54	11.57	11.44	11.54	1354033
2013-07-10	11.66	11.73	11.61	11.71	2010064
2013-07-11	11.92	11.98	11.85	11.98	2563751
2013-07-12	12.03	12.12	11.99	12.07	2231292
2013-07-15	12.16	12.26	12.09	12.25	2419316
2013-07-16	12.29	12.32	12.20	12.26	2872610
2013-07-17	12.24	12.25	12.06	12.18	5016031
2013-07-18	11.68	11.71	11.38	11.60	10852493
2013-07-19	11.48	11.67	11.47	11.57	5754278
2013-07-22	11.51	11.65	11.50	11.63	2487038
2013-07-23	11.59	11.70	11.58	11.66	2705298
2013-07-24	11.72	11.75	11.60	11.68	2771768
2013-07-25	11.65	11.84	11.63	11.82	2032819
2013-07-26	11.85	11.87	11.79	11.81	1843090
2013-07-29	11.87	11.89	11.77	11.78	3307957
2013-07-30	11.90	11.91	11.77	11.84	1365763
2013-07-31	11.79	11.83	11.68	11.73	2147022
2013-08-01	11.86	11.89	11.74	11.88	1869411
2013-08-02	11.79	11.95	11.77	11.92	2363722
2013-08-05	11.89	11.94	11.83	11.92	1390239
2013-08-06	12.09	12.11	11.97	12.01	1783201
2013-08-07	12.02	12.14	11.99	12.12	1856988
2013-08-08	12.25	12.28	12.17	12.19	2348698
2013-08-09	12.25	12.28	12.19	12.19	1829769
2013-08-12	12.17	12.25	12.15	12.25	1597464
2013-08-13	12.16	12.25	12.12	12.20	1930380
2013-08-14	12.30	12.36	12.29	12.33	1573250
2013-08-15	12.15	12.15	12.05	12.09	3161769
2013-08-16	12.16	12.32	12.13	12.31	2300476
2013-08-19	12.17	12.23	12.11	12.14	1543107
2013-08-20	12.27	12.29	12.13	12.17	1335481
2013-08-21	12.03	12.05	11.80	11.85	2076987
2013-08-22	12.06	12.14	11.83	12.11	2059212
2013-08-23	12.07	12.15	12.04	12.13	1235319
2013-08-26	12.18	12.27	12.16	12.17	1379601
2013-08-27	12.14	12.17	12.04	12.05	1778764
2013-08-28	12.06	12.11	12.02	12.05	1125714
2013-08-29	11.93	11.97	11.89	11.94	1361395
2013-08-30	11.82	11.83	11.71	11.78	1792260
2013-09-03	12.36	12.68	12.36	12.39	8295134
2013-09-04	12.46	12.72	12.45	12.72	2693589
2013-09-05	12.58	12.62	12.52	12.54	1556925
2013-09-06	13.00	13.19	12.93	13.11	6316792
2013-09-09	13.11	13.42	13.11	13.38	3768779
2013-09-10	13.44	13.44	13.27	13.40	3770595
2013-09-11	13.60	13.68	13.57	13.65	4153952
2013-09-12	13.68	13.79	13.62	13.73	2878624
2013-09-13	13.64	13.67	13.54	13.67	3134006
2013-09-16	13.93	13.99	13.83	13.89	3847958
2013-09-17	13.81	13.92	13.80	13.90	2598498
2013-09-18	13.94	14.21	13.84	14.19	2818332
2013-09-19	14.13	14.22	14.06	14.12	7352309
2013-09-20	13.85	13.92	13.76	13.81	6091644
2013-09-23	13.88	13.90	13.71	13.80	2715038
2013-09-24	13.84	13.91	13.78	13.81	5171565
2013-09-25	13.68	13.72	13.64	13.65	4971628
2013-09-26	13.65	13.69	13.59	13.64	2745680
2013-09-27	13.65	13.67	13.52	13.52	4625264
2013-09-30	13.37	13.42	13.31	13.35	4432726
2013-10-01	13.51	13.67	13.50	13.60	3993850
2013-10-02	13.52	13.56	13.41	13.56	2100386
2013-10-03	13.70	13.71	13.45	13.49	3244572
2013-10-04	13.35	13.42	13.32	13.34	3662856
2013-10-07	13.17	13.33	13.15	13.28	2543484
2013-10-08	13.17	13.22	13.01	13.01	3878576
2013-10-09	12.97	13.03	12.85	12.93	4222258
2013-10-10	13.09	13.25	13.08	13.23	2707535
2013-10-11	13.09	13.20	13.05	13.15	4697163
2013-10-14	12.76	12.93	12.67	12.88	7717424
2013-10-15	12.91	12.97	12.83	12.92	6496295
2013-10-16	13.00	13.02	12.95	13.00	4715457
2013-10-17	13.12	13.14	13.01	13.04	7201503
2013-10-18	13.08	13.20	13.04	13.19	5268285
2013-10-21	13.18	13.23	13.15	13.20	2201686
2013-10-22	13.24	13.33	13.22	13.27	2335269
2013-10-23	13.21	13.22	13.03	13.06	4753880
2013-10-24	12.38	12.56	12.33	12.47	8484822
2013-10-25	12.36	12.38	12.24	12.32	4464238
2013-10-28	12.16	12.28	12.13	12.23	3452641
2013-10-29	12.39	12.40	12.19	12.28	2686594
2013-10-30	12.36	12.40	12.24	12.27	2822827
2013-10-31	11.88	12.07	11.82	11.99	7240890
2013-11-01	11.94	12.09	11.88	11.92	5802265
2013-11-04	11.86	12.01	11.85	11.99	3720332
2013-11-05	11.94	11.96	11.84	11.86	2308684
2013-11-06	12.30	12.36	12.25	12.27	4072820
2013-11-07	12.23	12.25	12.05	12.06	3240639
2013-11-08	12.03	12.12	11.98	12.08	1858576
2013-11-11	12.12	12.16	12.07	12.15	1777178
2013-11-12	12.23	12.32	12.21	12.30	3737795
2013-11-13	12.17	12.36	12.16	12.32	3101587
2013-11-14	12.27	12.30	12.21	12.28	3253883
2013-11-15	12.53	12.55	12.43	12.53	6028500
2013-11-18	12.63	12.64	12.46	12.49	2732521
2013-11-19	12.47	12.53	12.33	12.37	5023596
2013-11-20	12.51	12.53	12.34	12.38	2092161
2013-11-21	12.28	12.33	12.22	12.32	1850790
2013-11-22	12.39	12.57	12.39	12.46	2105092
2013-11-25	12.41	12.48	12.37	12.41	1529758
2013-11-26	12.41	12.45	12.34	12.40	1894716
2013-11-27	12.47	12.51	12.39	12.40	2060413
2013-11-29	12.55	12.60	12.48	12.51	1355805
2013-12-02	12.45	12.45	12.35	12.37	2425063
2013-12-03	12.34	12.34	12.23	12.28	3087460
2013-12-04	12.14	12.33	12.12	12.33	2242190
2013-12-05	12.29	12.33	12.22	12.23	1134977
2013-12-06	12.17	12.27	12.10	12.23	3206336
2013-12-09	12.28	12.28	12.15	12.16	3286472
2013-12-10	11.99	12.04	11.92	11.94	2321462
2013-12-11	11.91	12.11	11.81	11.90	7632665
2013-12-12	11.75	11.83	11.61	11.69	5958034
2013-12-13	11.69	11.83	11.65	11.80	3006606
2013-12-16	11.72	11.77	11.67	11.75	4042391
2013-12-17	11.65	11.73	11.59	11.69	4826220
2013-12-18	11.74	11.82	11.61	11.76	4602833
2013-12-19	11.69	11.77	11.64	11.73	2834663
2013-12-20	11.76	11.85	11.75	11.82	3060763
2013-12-23	11.83	11.93	11.80	11.93	1527374
2013-12-24	11.92	12.19	11.91	12.12	2030674
2013-12-26	12.15	12.18	12.00	12.04	1666524
2013-12-27	12.21	12.22	12.11	12.17	4063845
2013-12-30	12.25	12.27	12.10	12.10	4049665
2013-12-31	12.11	12.25	12.11	12.24	2842708
2014-01-02	12.07	12.09	11.84	11.88	4657991
2014-01-03	11.92	11.96	11.82	11.86	2950154
2014-01-06	11.89	11.94	11.80	11.84	2154907
2014-01-07	11.83	11.86	11.76	11.84	2550835
2014-01-08	11.97	12.00	11.90	11.94	3362066
2014-01-09	11.96	11.96	11.83	11.93	2585235
2014-01-10	12.18	12.23	12.12	12.14	7393094
2014-01-13	12.09	12.12	11.86	11.87	8244446
2014-01-14	12.00	12.04	11.94	11.96	10007778
2014-01-15	12.04	12.24	12.03	12.20	8473032
2014-01-16	12.02	12.07	11.99	12.04	2699233
2014-01-17	12.11	12.13	12.05	12.06	3113895
2014-01-21	11.95	12.03	11.86	11.99	3649216
2014-01-22	12.08	12.10	11.99	12.04	1547858
2014-01-23	11.86	11.88	11.72	11.83	5254182
2014-01-24	11.70	11.74	11.52	11.54	4006625
2014-01-27	11.92	11.97	11.78	11.91	8369463
2014-01-28	11.93	12.07	11.92	12.02	4491253
2014-01-29	11.90	12.01	11.87	11.95	5248958
2014-01-30	12.34	12.58	12.23	12.55	12361225
2014-01-31	12.26	12.43	12.18	12.29	9411860
2014-02-03	12.30	12.33	11.97	11.99	4096116
2014-02-04	12.15	12.20	12.04	12.18	3774699
2014-02-05	12.11	12.19	12.02	12.13	2116978
2014-02-06	12.37	12.50	12.35	12.42	3703230
2014-02-07	12.35	12.43	12.27	12.41	3071778
2014-02-10	12.44	12.48	12.35	12.46	1791680
2014-02-11	12.57	12.70	12.57	12.67	2088900
2014-02-12	12.50	12.58	12.47	12.54	3461293
2014-02-13	12.48	12.63	12.46	12.58	1802977
2014-02-14	12.61	12.68	12.56	12.68	2728177
2014-02-18	12.56	12.69	12.54	12.63	4136835
2014-02-19	12.59	12.68	12.54	12.56	3794655
2014-02-20	12.49	12.62	12.43	12.59	2491063
2014-02-21	12.63	12.74	12.62	12.63	2955538
2014-02-24	12.74	12.79	12.68	12.69	3485209
2014-02-25	12.73	12.86	12.67	12.71	4980386
2014-02-26	12.92	12.94	12.81	12.85	3215644
2014-02-27	12.80	12.82	12.73	12.80	2746357
2014-02-28	12.92	13.00	12.81	12.91	2600097
2014-03-03	12.66	12.71	12.52	12.54	2931141
2014-03-04	12.64	12.77	12.63	12.71	2576859
2014-03-05	12.95	13.08	12.93	13.00	3892888
2014-03-06	13.08	13.10	13.03	13.05	1824442
2014-03-07	13.02	13.05	12.91	13.01	4592519
2014-03-10	12.94	12.99	12.89	12.97	9427923
2014-03-11	13.00	13.05	12.87	12.87	2376582
2014-03-12	12.75	12.88	12.69	12.88	6350469
2014-03-13	12.97	13.03	12.65	12.69	6100919
2014-03-14	12.58	12.72	12.56	12.69	2908420
2014-03-17	12.82	12.90	12.80	12.82	2653179
2014-03-18	12.99	13.08	12.98	13.03	3863870
2014-03-19	12.98	13.00	12.79	12.87	2279910
2014-03-20	12.83	13.07	12.82	12.87	5578487
2014-03-21	13.09	13.22	13.00	13.06	6945888
2014-03-24	12.98	13.01	12.86	12.97	5269677
2014-03-25	13.01	13.18	12.96	13.16	3763696
2014-03-26	13.15	13.22	13.01	13.04	3472597
2014-03-27	13.07	13.19	13.05	13.14	3562372
2014-03-28	13.19	13.21	13.03	13.09	2895757
2014-03-31	13.23	13.37	13.21	13.33	3637192
2014-04-01	13.40	13.57	13.38	13.56	5533335
2014-04-02	13.35	13.51	13.33	13.49	9109477
2014-04-03	13.44	13.48	13.26	13.28	4990281
2014-04-04	13.35	13.36	13.14	13.19	3243096
2014-04-07	13.07	13.15	13.01	13.05	3396406
2014-04-08	13.25	13.33	13.21	13.32	2594738
2014-04-09	13.49	13.61	13.46	13.59	4223068
2014-04-10	13.43	13.47	13.21	13.21	2586355
2014-04-11	13.13	13.31	13.10	13.13	4376224
2014-04-14	12.60	12.84	12.60	12.73	13915188
2014-04-15	12.72	12.79	12.56	12.69	3649783
2014-04-16	12.81	12.88	12.78	12.86	2080410
2014-04-17	12.85	12.96	12.83	12.91	1687485
2014-04-21	12.94	12.96	12.82	12.91	2224258
2014-04-22	13.16	13.17	12.96	13.00	3377187
2014-04-23	12.20	12.34	12.18	12.28	7384507
2014-04-24	12.27	12.32	12.20	12.26	4005932
2014-04-25	12.22	12.24	11.98	12.04	8198149
2014-04-28	12.10	12.11	11.83	11.88	10240494
2014-04-29	12.03	12.08	11.98	12.05	4494342
2014-04-30	12.02	12.04	11.94	11.99	2451177
2014-05-01	12.05	12.24	12.00	12.06	6557360
2014-05-02	11.95	12.06	11.94	12.02	5644389
2014-05-05	11.90	12.05	11.87	12.03	5577520
2014-05-06	12.13	12.16	12.06	12.08	5605947
2014-05-07	12.14	12.21	12.07	12.15	4127491
2014-05-08	12.18	12.28	12.05	12.10	4051797
2014-05-09	12.09	12.10	12.00	12.08	3128805
2014-05-12	12.22	12.29	12.20	12.29	3499493
2014-05-13	12.40	12.42	12.29	12.33	5448900
2014-05-14	12.35	12.37	12.26	12.27	4201098
2014-05-15	12.50	12.52	12.35	12.42	9830311
2014-05-16	12.36	12.41	12.32	12.40	2909239
2014-05-19	12.32	12.38	12.30	12.34	3073858
2014-05-20	12.33	12.36	12.22	12.25	3232576
2014-05-21	12.38	12.44	12.34	12.41	2470932
2014-05-22	12.41	12.42	12.28	12.34	2483414
2014-05-23	12.26	12.28	12.19	12.25	3093914
2014-05-27	12.36	12.40	12.29	12.36	3124105
2014-05-28	12.33	12.34	12.27	12.28	1740333
2014-05-29	12.30	12.33	12.24	12.33	1295634
2014-05-30	12.48	12.51	12.43	12.45	3827477
2014-06-02	12.37	12.37	12.23	12.26	3645622
2014-06-03	12.29	12.39	12.25	12.33	5059778
2014-06-04	12.26	12.40	12.25	12.39	2287074
2014-06-05	12.27	12.35	12.21	12.35	4187609
2014-06-06	12.39	12.42	12.34	12.38	1652062
2014-06-09	12.37	12.42	12.33	12.40	1817816
2014-06-10	12.43	12.50	12.40	12.49	2323620
2014-06-11	12.37	12.42	12.31	12.39	2580063
2014-06-12	12.37	12.40	12.25	12.30	3131029
2014-06-13	12.21	12.28	12.16	12.21	2143064
2014-06-16	12.16	12.17	12.09	12.09	1677888
2014-06-17	12.00	12.17	11.99	12.15	3439566
2014-06-18	12.16	12.26	12.10	12.23	6578623
2014-06-19	12.34	12.38	12.27	12.36	11545087
2014-06-20	12.30	12.37	12.26	12.31	3225390
2014-06-23	12.43	12.49	12.43	12.49	10107563
2014-06-24	12.37	12.38	12.24	12.24	3489032
2014-06-25	12.12	12.15	12.07	12.14	5884236
2014-06-26	11.97	12.02	11.91	12.00	3903988
2014-06-27	11.97	12.05	11.97	12.04	7416436
2014-06-30	12.04	12.11	12.02	12.08	2561892
2014-07-01	12.06	12.17	12.04	12.10	5972897
2014-07-02	12.12	12.15	12.09	12.12	3681763
2014-07-03	12.03	12.14	12.01	12.13	2781301
2014-07-07	11.97	11.99	11.89	11.92	5937246
2014-07-08	11.84	11.84	11.71	11.72	2763499
2014-07-09	11.71	11.72	11.65	11.68	2027873
2014-07-10	11.57	11.68	11.55	11.67	2699627
2014-07-11	11.55	11.62	11.51	11.54	6281153
2014-07-14	11.79	11.80	11.72	11.73	2465869
2014-07-15	11.64	11.67	11.50	11.56	2074372
2014-07-16	11.63	11.67	11.56	11.61	2837170
2014-07-17	11.62	11.81	11.62	11.69	4972104
2014-07-18	12.61	12.74	12.58	12.71	15686882
2014-07-21	12.55	12.61	12.50	12.54	5122634
2014-07-22	12.71	12.74	12.66	12.67	3472872
2014-07-23	12.72	12.72	12.58	12.64	3543591
2014-07-24	12.74	12.79	12.72	12.75	3215490
2014-07-25	12.75	12.79	12.70	12.77	1974267
2014-07-28	12.75	12.77	12.66	12.75	1948818
2014-07-29	12.65	12.72	12.62	12.66	3824629
2014-07-30	12.60	12.69	12.57	12.67	3026177
2014-07-31	12.42	12.49	12.38	12.43	12112434
2014-08-01	12.42	12.46	12.34	12.40	4951486
2014-08-04	12.36	12.41	12.29	12.37	4447373
2014-08-05	12.35	12.36	12.25	12.29	5584504
2014-08-06	12.16	12.28	12.15	12.20	3244225
2014-08-07	12.29	12.30	12.10	12.13	2821412
2014-08-08	12.11	12.21	12.10	12.19	1856366
2014-08-11	12.28	12.40	12.23	12.37	1590794
2014-08-12	12.24	12.26	12.16	12.21	1390390
2014-08-13	12.32	12.32	12.22	12.27	1583956
2014-08-14	12.30	12.31	12.24	12.28	1256591
2014-08-15	12.36	12.36	12.26	12.34	1948975
2014-08-18	12.45	12.48	12.42	12.45	2082523
2014-08-19	12.51	12.56	12.48	12.53	2419911
2014-08-20	12.42	12.47	12.40	12.45	1501816
2014-08-21	12.56	12.66	12.54	12.62	1585430
2014-08-22	12.54	12.56	12.47	12.50	1292347
2014-08-25	12.53	12.60	12.51	12.54	755213
2014-08-26	12.61	12.62	12.56	12.56	1342419
2014-08-27	12.58	12.58	12.51	12.55	934640
2014-08-28	12.35	12.51	12.35	12.48	2957270
2014-08-29	12.57	12.57	12.48	12.49	1619431
2014-09-02	12.34	12.39	12.30	12.36	2826169
2014-09-03	12.56	12.58	12.47	12.49	1160905
2014-09-04	12.52	12.54	12.46	12.52	2614744
2014-09-05	12.50	12.58	12.48	12.55	1261817
2014-09-08	12.72	12.75	12.61	12.65	1668158
2014-09-09	12.58	12.63	12.52	12.55	1364377
2014-09-10	12.55	12.70	12.53	12.68	2404365
2014-09-11	12.74	12.82	12.72	12.75	1527526
2014-09-12	12.76	12.79	12.71	12.74	1980116
2014-09-15	12.81	12.81	12.72	12.73	5401946
2014-09-16	12.73	12.74	12.68	12.69	7121350
2014-09-17	12.73	12.75	12.62	12.65	6045167
2014-09-18	13.05	13.28	13.02	13.24	6341603
2014-09-19	13.21	13.23	13.08	13.09	3163192
2014-09-22	13.10	13.15	12.97	12.98	4111990
2014-09-23	12.94	12.95	12.78	12.79	3554417
2014-09-24	12.68	12.72	12.56	12.71	4066880
2014-09-25	12.62	12.64	12.50	12.50	2447107
2014-09-26	12.55	12.55	12.47	12.53	1623193
2014-09-29	12.42	12.52	12.38	12.47	2121620
2014-09-30	12.54	12.69	12.53	12.59	1623780
2014-10-01	12.57	12.57	12.44	12.47	2218876
2014-10-02	12.56	12.59	12.38	12.49	3127387
2014-10-03	12.36	12.50	12.34	12.47	2687457
2014-10-06	12.46	12.46	12.36	12.43	4002911
2014-10-07	12.14	12.18	11.95	11.95	8796777
2014-10-08	11.96	12.13	11.90	12.11	4781356
2014-10-09	11.88	11.93	11.72	11.80	9613522
2014-10-10	11.56	11.62	11.40	11.41	5213532
2014-10-13	11.56	11.62	11.43	11.43	2932267
2014-10-14	11.56	11.71	11.47	11.51	3424189
2014-10-15	11.43	11.54	11.32	11.51	3617511
2014-10-16	11.35	11.60	11.32	11.52	3758011
2014-10-17	11.49	11.58	11.45	11.52	7389977
2014-10-20	11.44	11.51	11.42	11.49	2649694
2014-10-21	11.47	11.63	11.42	11.61	3983429
2014-10-22	11.67	11.67	11.44	11.44	3262242
2014-10-23	11.86	11.87	11.64	11.81	7126647
2014-10-24	11.52	11.53	11.34	11.47	6937193
2014-10-27	11.26	11.46	11.20	11.46	4643368
2014-10-28	11.40	11.56	11.39	11.55	11195919
2014-10-29	11.56	11.65	11.51	11.55	3657347
2014-10-30	11.57	11.79	11.57	11.75	3543890
2014-10-31	11.83	11.88	11.73	11.84	3869363
2014-11-03	11.81	11.84	11.71	11.73	1841227
2014-11-04	11.68	11.73	11.65	11.71	2077877
2014-11-05	11.79	11.79	11.72	11.74	1441169
2014-11-06	12.02	12.04	11.90	11.93	2497536
2014-11-07	11.81	11.82	11.73	11.80	962786
2014-11-10	11.60	11.67	11.57	11.62	3201790
2014-11-11	11.88	11.93	11.86	11.92	2309475
2014-11-12	11.79	11.84	11.74	11.81	1284012
2014-11-13	12.07	12.11	12.04	12.05	1427526
2014-11-14	12.03	12.12	12.01	12.04	2095700
2014-11-17	12.09	12.13	12.05	12.06	1886695
2014-11-18	12.30	12.38	12.27	12.35	4172848
2014-11-19	12.34	12.38	12.31	12.34	2254962
2014-11-20	12.39	12.45	12.34	12.41	5616678
2014-11-21	12.60	12.63	12.52	12.62	4062886
2014-11-24	12.49	12.61	12.49	12.61	2844383
2014-11-25	12.59	12.71	12.57	12.69	5743343
2014-11-26	12.61	12.68	12.53	12.66	2412265
2014-11-28	12.55	12.64	12.54	12.59	1686053
2014-12-01	12.73	12.74	12.64	12.69	4357270
2014-12-02	12.62	12.65	12.52	12.54	3420502
2014-12-03	12.60	12.66	12.58	12.63	2361351
2014-12-04	12.54	12.63	12.47	12.48	2257939
2014-12-05	12.42	12.46	12.40	12.43	2556459
2014-12-08	12.46	12.49	12.35	12.35	5083844
2014-12-09	12.29	12.39	12.22	12.38	3278139
2014-12-10	12.42	12.43	12.25	12.26	2523907
2014-12-11	12.26	12.33	12.19	12.21	1970959
2014-12-12	12.21	12.22	12.04	12.05	1356501
2014-12-15	11.95	11.96	11.76	11.79	4718781
2014-12-16	11.73	11.93	11.70	11.79	3329589
2014-12-17	11.91	11.99	11.84	11.92	3648204
2014-12-18	12.12	12.29	12.09	12.26	2660261
2014-12-19	12.10	12.23	12.08	12.16	3534755
2014-12-22	12.10	12.25	12.09	12.22	2462840
2014-12-23	12.24	12.29	12.21	12.23	2013121
2014-12-24	12.29	12.35	12.27	12.30	816254
2014-12-26	12.30	12.36	12.24	12.33	1983322
2014-12-29	12.19	12.29	12.18	12.26	1926075
2014-12-30	12.22	12.25	12.17	12.20	1399360
2014-12-31	12.24	12.24	12.00	12.10	3130372
2015-01-02	11.99	12.05	11.94	12.05	5395649
2015-01-05	11.95	11.96	11.86	11.92	6036859
2015-01-06	11.92	11.95	11.82	11.86	5146202
2015-01-07	11.78	11.88	11.75	11.84	8495554
2015-01-08	12.04	12.22	12.04	12.13	3084148
2015-01-09	12.20	12.23	12.07	12.15	2529574
2015-01-12	12.19	12.20	12.08	12.15	2399304
2015-01-13	12.14	12.21	11.88	11.99	3898949
2015-01-14	12.04	12.10	11.95	12.05	3108866
2015-01-15	11.94	12.02	11.91	11.96	3239512
2015-01-16	11.96	12.10	11.94	12.09	3648276
2015-01-20	12.29	12.37	12.19	12.34	2447509
2015-01-21	12.22	12.24	12.14	12.18	4227183
2015-01-22	12.16	12.26	12.11	12.26	5432757
2015-01-23	12.27	12.44	12.25	12.32	10176598
2015-01-26	12.27	12.44	12.22	12.42	4687893
2015-01-27	12.28	12.29	12.08	12.14	3875260
2015-01-28	12.00	12.19	11.96	11.98	6968155
2015-01-29	12.38	12.40	12.23	12.36	4512695
2015-01-30	12.29	12.32	12.13	12.13	4123663
2015-02-02	12.16	12.24	12.11	12.23	1688212
2015-02-03	12.43	12.59	12.43	12.59	4410646
2015-02-04	12.22	12.35	12.20	12.22	4388322
2015-02-05	12.21	12.34	12.16	12.33	3091089
2015-02-06	12.29	12.30	12.10	12.15	3475868
2015-02-09	12.03	12.15	12.01	12.10	4214587
2015-02-10	12.45	12.55	12.43	12.52	2599842
2015-02-11	12.59	12.61	12.45	12.53	1592700
2015-02-12	12.73	12.83	12.71	12.79	5186741
2015-02-13	12.80	12.81	12.73	12.77	2700117
2015-02-17	12.70	12.95	12.68	12.88	4328245
2015-02-18	12.85	12.96	12.76	12.93	1877843
2015-02-19	12.91	13.03	12.89	13.00	2518664
2015-02-20	12.79	13.05	12.76	13.02	1913886
2015-02-23	12.88	12.93	12.82	12.90	1561481
2015-02-24	12.91	13.03	12.89	13.01	1770909
2015-02-25	13.00	13.07	12.92	12.93	3772902
2015-02-26	12.89	12.99	12.85	12.89	1526936
2015-02-27	12.90	13.02	12.85	12.93	1101276
2015-03-02	12.83	12.92	12.78	12.91	2973829
2015-03-03	12.93	12.93	12.72	12.76	1522944
2015-03-04	12.70	12.86	12.59	12.82	3134648
2015-03-05	12.83	12.88	12.77	12.77	1745972
2015-03-06	12.54	12.62	12.44	12.47	3126732
2015-03-09	12.61	12.62	12.44	12.49	3790878
2015-03-10	12.34	12.37	12.23	12.26	2527584
2015-03-11	12.40	12.51	12.28	12.42	3343993
2015-03-12	12.49	12.71	12.45	12.68	3540997
2015-03-13	12.59	12.66	12.55	12.65	2429286
2015-03-16	12.76	12.93	12.76	12.92	7121709
2015-03-17	12.74	12.83	12.70	12.82	2312230
2015-03-18	12.78	13.14	12.76	13.13	5695769
2015-03-19	12.95	13.02	12.94	13.01	3885821
2015-03-20	12.99	13.07	12.94	12.99	21976060
2015-03-23	13.05	13.10	12.98	13.04	3208192
2015-03-24	13.04	13.06	12.93	12.95	3568027
2015-03-25	13.03	13.06	12.85	12.87	3127541
2015-03-26	12.75	12.87	12.63	12.83	3317294
2015-03-27	12.83	12.88	12.67	12.69	4083293
2015-03-30	12.77	12.80	12.66	12.70	3360266
2015-03-31	12.52	12.61	12.49	12.55	3796520
2015-04-01	12.59	12.59	12.45	12.55	3049192
2015-04-02	12.60	12.65	12.51	12.56	1997412
2015-04-06	12.65	12.81	12.62	12.76	2659774
2015-04-07	12.88	12.92	12.79	12.81	3089226
2015-04-08	12.80	12.84	12.69	12.72	2603528
2015-04-09	12.81	12.91	12.80	12.89	1732893
2015-04-10	12.76	12.87	12.70	12.86	1434307
2015-04-13	12.87	13.04	12.82	12.95	3533498
2015-04-14	13.08	13.10	12.84	12.89	4482755
2015-04-15	12.84	12.86	12.61	12.76	13611956
2015-04-16	12.74	12.85	12.66	12.75	4525093
2015-04-17	12.52	12.55	12.36	12.43	4679618
2015-04-20	12.53	12.61	12.51	12.54	2111417
2015-04-21	12.76	12.96	12.75	12.79	3556940
2015-04-22	12.74	12.77	12.63	12.70	3205657
2015-04-23	11.31	11.79	11.24	11.58	29810271
2015-04-24	11.45	11.47	11.35	11.41	6536841
2015-04-27	11.47	11.48	11.38	11.40	6894983
2015-04-28	11.30	11.39	11.23	11.35	7493699
2015-04-29	11.32	11.41	11.26	11.31	5232555
2015-04-30	11.10	11.12	10.87	10.92	5791207
2015-05-01	10.98	11.03	10.92	10.98	3750965
2015-05-04	11.01	11.02	10.89	10.97	4816228
2015-05-05	10.85	10.99	10.81	10.86	4191508
2015-05-06	11.07	11.09	10.86	10.91	11652980
2015-05-07	10.97	11.11	10.95	11.08	6686776
2015-05-08	11.40	11.57	11.31	11.47	6065529
2015-05-11	11.36	11.40	11.29	11.32	3050723
2015-05-12	11.28	11.31	11.20	11.27	2741607
2015-05-13	11.37	11.44	11.28	11.30	1618675
2015-05-14	11.36	11.47	11.36	11.46	1552657
2015-05-15	11.42	11.61	11.39	11.58	3118805
2015-05-18	11.54	11.56	11.48	11.51	1414081
2015-05-19	11.31	11.42	11.30	11.40	1753040
2015-05-20	11.34	11.47	11.33	11.41	1914759
2015-05-21	11.25	11.37	11.23	11.35	2389867
2015-05-22	11.19	11.20	11.10	11.19	2855510
2015-05-26	11.20	11.20	11.03	11.10	2631757
2015-05-27	10.94	11.12	10.94	11.10	3249425
2015-05-28	11.30	11.50	11.28	11.44	3605481
2015-05-29	11.30	11.35	11.20	11.26	3728700
2015-06-01	11.27	11.30	11.17	11.25	3831043
2015-06-02	11.26	11.38	11.22	11.34	8121887
2015-06-03	11.24	11.38	11.24	11.34	3151153
2015-06-04	11.69	11.81	11.59	11.61	3526291
2015-06-05	11.38	11.50	11.37	11.47	4366980
2015-06-08	11.28	11.31	11.22	11.31	2555087
2015-06-09	11.25	11.32	11.17	11.28	5976629
2015-06-10	11.35	11.51	11.32	11.43	2616943
2015-06-11	11.33	11.39	11.22	11.34	3925606
2015-06-12	11.27	11.37	11.24	11.33	1384755
2015-06-15	11.04	11.14	11.03	11.12	2228419
2015-06-16	11.16	11.27	11.11	11.22	1857015
2015-06-17	11.10	11.13	10.99	11.09	1971593
2015-06-18	10.99	11.12	10.96	11.06	4517592
2015-06-19	11.12	11.12	11.00	11.02	2707505
2015-06-22	11.18	11.24	11.12	11.12	2702747
2015-06-23	11.29	11.31	11.24	11.28	1689584
2015-06-24	11.13	11.14	10.95	10.99	2130114
2015-06-25	10.97	11.02	10.93	10.98	3661124
2015-06-26	10.98	10.98	10.84	10.91	2280622
2015-06-29	10.71	10.80	10.66	10.68	3743108
2015-06-30	10.58	10.59	10.33	10.44	5775480
2015-07-01	10.63	10.66	10.47	10.49	3634601
2015-07-02	10.44	10.45	10.36	10.42	3437062
2015-07-06	10.03	10.24	10.03	10.18	5838323
2015-07-07	10.07	10.23	9.92	10.20	6691233
2015-07-08	10.17	10.21	10.06	10.15	7137319
2015-07-09	10.28	10.33	10.14	10.14	2973598
2015-07-10	10.59	10.62	10.45	10.48	3750716
2015-07-13	10.49	10.58	10.49	10.52	2906695
2015-07-14	10.46	10.56	10.46	10.53	1528092
2015-07-15	10.40	10.45	10.34	10.39	3748459
2015-07-16	10.63	10.66	10.51	10.55	5237447
2015-07-17	10.99	11.02	10.74	10.80	5912776
2015-07-20	11.02	11.03	10.93	10.95	4195050
2015-07-21	11.05	11.08	11.00	11.02	3706924
2015-07-22	10.85	10.90	10.81	10.85	2637496
2015-07-23	10.74	10.86	10.74	10.80	2409928
2015-07-24	10.91	10.94	10.76	10.76	1321165
2015-07-27	10.79	10.85	10.73	10.75	2882550
2015-07-28	10.63	10.67	10.57	10.59	4930385
2015-07-29	10.59	10.67	10.51	10.61	2530931
2015-07-30	10.58	10.77	10.54	10.74	4007524
2015-07-31	10.74	10.80	10.71	10.73	1701796
2015-08-03	10.63	10.66	10.54	10.56	2210953
2015-08-04	10.55	10.56	10.42	10.45	2783012
2015-08-05	10.51	10.56	10.48	10.52	1407370
2015-08-06	10.47	10.47	10.33	10.38	2535652
2015-08-07	10.18	10.25	10.16	10.24	2197521
2015-08-10	10.41	10.59	10.40	10.55	2399852
2015-08-11	10.34	10.34	10.20	10.25	2496687
2015-08-12	10.18	10.24	10.10	10.23	3040155
2015-08-13	10.33	10.46	10.33	10.38	4159080
2015-08-14	10.38	10.42	10.34	10.38	2604023
2015-08-17	10.34	10.43	10.33	10.42	1763801
2015-08-18	10.50	10.54	10.47	10.48	2186470
2015-08-19	10.18	10.23	10.08	10.15	2878570
2015-08-20	10.04	10.07	9.83	9.84	2278033
2015-08-21	9.95	10.01	9.83	9.83	5444946
2015-08-24	9.58	9.76	9.43	9.50	6951527
2015-08-25	9.82	9.83	9.42	9.43	4881238
2015-08-26	9.83	9.84	9.48	9.70	5383953
2015-08-27	9.85	9.91	9.73	9.90	3113572
2015-08-28	9.78	9.96	9.78	9.95	3107439
2015-08-31	9.74	9.80	9.69	9.76	2497399
2015-09-01	9.57	9.66	9.49	9.55	5571766
2015-09-02	9.60	9.65	9.50	9.64	3306840
2015-09-03	9.81	9.97	9.78	9.83	2634958
2015-09-04	9.61	9.66	9.50	9.55	1729754
2015-09-08	9.79	9.83	9.73	9.81	2149475
2015-09-09	10.01	10.04	9.75	9.75	2176181
2015-09-10	9.76	9.88	9.71	9.81	1932168
2015-09-11	9.87	9.91	9.80	9.87	3610289
2015-09-14	9.79	9.83	9.75	9.81	2085986
2015-09-15	9.66	9.76	9.64	9.71	2784619
2015-09-16	9.74	9.76	9.70	9.73	2112658
2015-09-17	9.77	9.93	9.75	9.85	2966218
2015-09-18	9.64	9.66	9.46	9.46	2760446
2015-09-21	9.45	9.47	9.37	9.42	6380514
2015-09-22	9.37	9.39	9.28	9.37	2595530
2015-09-23	9.35	9.41	9.31	9.35	1441408
2015-09-24	9.36	9.40	9.27	9.37	1768929
2015-09-25	9.63	9.65	9.49	9.53	2438686
2015-09-28	9.36	9.38	9.23	9.30	3246322
2015-09-29	9.34	9.49	9.33	9.44	4326340
2015-09-30	9.75	9.81	9.71	9.78	2766822
2015-10-01	9.80	9.83	9.64	9.73	4289364
2015-10-02	9.77	9.92	9.70	9.92	2286054
2015-10-05	10.09	10.20	10.08	10.18	1833695
2015-10-06	10.26	10.32	10.24	10.28	2557733
2015-10-07	10.34	10.42	10.27	10.37	2177152
2015-10-08	10.36	10.53	10.34	10.52	1714937
2015-10-09	10.52	10.57	10.47	10.52	1670981
2015-10-12	10.51	10.57	10.47	10.53	1548867
2015-10-13	10.39	10.46	10.36	10.38	1414874
2015-10-14	10.36	10.38	10.25	10.33	2039349
2015-10-15	10.46	10.52	10.41	10.52	1618428
2015-10-16	10.49	10.58	10.44	10.56	1484049
2015-10-19	10.39	10.40	10.33	10.39	1725540
2015-10-20	10.30	10.39	10.28	10.36	1818988
2015-10-21	10.40	10.45	10.33	10.34	2564687
2015-10-22	10.38	10.56	10.37	10.55	4652607
2015-10-23	9.62	9.87	9.55	9.80	9907069
2015-10-26	9.78	9.85	9.78	9.79	4640375
2015-10-27	9.64	9.65	9.47	9.49	2778313
2015-10-28	9.56	9.65	9.49	9.57	3305890
2015-10-29	9.64	9.74	9.64	9.71	2970476
2015-10-30	9.68	9.78	9.68	9.74	2040426
2015-11-02	9.73	9.77	9.69	9.75	2241736
2015-11-03	9.84	9.95	9.81	9.93	1943092
2015-11-04	10.04	10.06	9.93	9.96	2759566
2015-11-05	9.92	9.95	9.87	9.89	2738272
2015-11-06	9.85	9.86	9.75	9.83	1634015
2015-11-09	10.11	10.15	9.93	9.99	5426587
2015-11-10	9.42	9.44	9.31	9.36	7415598
2015-11-11	9.41	9.45	9.36	9.38	4226292
2015-11-12	9.27	9.35	9.24	9.25	2484335
2015-11-13	9.12	10.15	9.06	9.25	17936801
2015-11-16	9.37	9.57	9.35	9.54	6604786
2015-11-17	9.52	9.55	9.46	9.48	3238763
2015-11-18	9.51	9.56	9.45	9.55	1564040
2015-11-19	9.48	9.50	9.39	9.48	3592072
2015-11-20	9.53	9.61	9.52	9.57	4288480
2015-11-23	9.49	9.57	9.46	9.47	3306471
2015-11-24	9.49	9.53	9.43	9.48	2395794
2015-11-25	9.39	9.49	9.36	9.43	2306093
2015-11-27	9.61	9.62	9.57	9.57	1324913
2015-11-30	9.71	9.75	9.67	9.69	2613219
2015-12-01	9.54	9.55	9.47	9.53	3867155
2015-12-02	9.51	9.62	9.50	9.54	2366358
2015-12-03	9.80	9.81	9.61	9.64	3574013
2015-12-04	9.54	9.65	9.54	9.64	2596849
2015-12-07	9.66	9.70	9.60	9.63	2319525
2015-12-08	9.41	9.47	9.28	9.32	3861510
2015-12-09	9.25	9.37	9.13	9.19	3365651
2015-12-10	9.16	9.19	9.09	9.13	2692671
2015-12-11	9.07	9.08	8.94	8.95	5148782
2015-12-14	8.92	8.99	8.87	8.90	3658687
2015-12-15	9.00	9.06	8.96	9.02	3826495
2015-12-16	9.21	9.29	9.13	9.28	3163883
2015-12-17	9.23	9.26	9.14	9.16	3149440
2015-12-18	9.14	9.18	9.10	9.13	2597304
2015-12-21	9.77	9.79	9.42	9.51	7069102
2015-12-22	9.48	9.59	9.47	9.58	1978198
2015-12-23	9.66	9.80	9.65	9.79	2480567
2015-12-24	9.79	9.86	9.73	9.82	813577
2015-12-28	9.75	9.79	9.70	9.74	2852625
2015-12-29	9.83	9.86	9.77	9.84	2654154
2015-12-30	9.77	9.81	9.71	9.73	1437717
2015-12-31	9.66	9.68	9.60	9.61	1459245
2016-01-04	9.51	9.52	9.31	9.49	4038889
2016-01-05	9.36	9.39	9.25	9.28	3571824
2016-01-06	9.16	9.21	9.11	9.15	2657674
2016-01-07	8.99	9.13	8.96	9.06	4285057
2016-01-08	9.20	9.25	9.09	9.10	4302622
2016-01-11	9.20	9.22	9.10	9.19	3813677
2016-01-12	9.27	9.32	9.14	9.24	4355693
2016-01-13	9.29	9.36	9.10	9.10	3263507
2016-01-14	9.11	9.29	9.04	9.22	3313585
2016-01-15	8.63	8.74	8.55	8.69	10299805
2016-01-19	9.09	9.12	8.81	8.87	9315012
2016-01-20	8.76	8.86	8.62	8.80	5087921
2016-01-21	8.61	8.83	8.56	8.78	3876785
2016-01-22	9.25	9.37	9.22	9.34	4631629
2016-01-25	9.32	9.40	9.29	9.33	4207237
2016-01-26	9.54	9.64	9.50	9.61	5686803
2016-01-27	9.00	9.11	8.95	8.99	7489226
2016-01-28	8.83	8.84	8.68	8.75	6245167
2016-01-29	8.71	8.91	8.69	8.90	5405390
2016-02-01	8.73	8.79	8.68	8.78	6192819
2016-02-02	8.61	8.64	8.51	8.54	4603447
2016-02-03	8.82	8.83	8.63	8.79	4377259
2016-02-04	8.82	8.97	8.80	8.92	2573569
2016-02-05	8.88	8.90	8.76	8.76	3451911
2016-02-08	8.65	8.68	8.50	8.61	4140937
2016-02-09	8.44	8.63	8.43	8.56	4431821
2016-02-10	8.63	8.73	8.61	8.62	5229307
2016-02-11	8.57	8.60	8.46	8.54	3516084
2016-02-12	8.58	8.73	8.57	8.71	2674735
2016-02-16	8.99	9.09	8.92	9.06	4454451
2016-02-17	9.05	9.18	9.05	9.16	4707008
2016-02-18	9.30	9.31	9.20	9.26	4444415
2016-02-19	9.22	9.24	9.16	9.23	3855213
2016-02-22	9.33	9.39	9.31	9.33	2317382
2016-02-23	9.29	9.30	9.19	9.22	2701520
2016-02-24	9.06	9.24	9.04	9.21	2320738
2016-02-25	9.20	9.36	9.14	9.34	2791513
2016-02-26	9.32	9.32	9.18	9.20	4903022
2016-02-29	9.23	9.28	9.17	9.18	1654968
2016-03-01	9.21	9.38	9.20	9.34	3622474
2016-03-02	9.28	9.31	9.19	9.34	2254597
2016-03-03	9.22	9.36	9.22	9.35	2442694
2016-03-04	9.32	9.39	9.23	9.33	3435432
2016-03-07	9.28	9.38	9.26	9.36	1937172
2016-03-08	9.30	9.31	9.22	9.36	1735077
2016-03-09	9.28	9.30	9.21	9.25	2208069
2016-03-10	9.24	9.33	9.14	9.25	2515517
2016-03-11	9.39	9.46	9.36	9.45	2175435
2016-03-14	9.46	9.51	9.41	9.49	1841818
2016-03-15	9.47	9.53	9.45	9.52	2841569
2016-03-16	9.43	9.64	9.42	9.62	1998214
2016-03-17	9.59	9.74	9.58	9.68	2788775
2016-03-18	9.68	9.86	9.66	9.82	2995080
2016-03-21	9.76	9.82	9.70	9.75	2523874
2016-03-22	9.65	9.83	9.64	9.80	1749960
2016-03-23	9.76	9.77	9.61	9.63	1671422
2016-03-24	9.52	9.55	9.40	9.54	2713221
2016-03-28	9.59	9.61	9.54	9.56	3013124
2016-03-29	9.53	9.77	9.52	9.74	2625143
2016-03-30	10.05	10.10	10.01	10.05	5150016
2016-03-31	10.00	10.06	9.99	10.03	2706548
2016-04-01	9.92	10.06	9.91	10.05	7099312
2016-04-04	10.08	10.10	10.04	10.04	5998937
2016-04-05	9.77	9.84	9.73	9.75	9518492
2016-04-06	9.80	9.96	9.78	9.96	6352419
2016-04-07	9.93	9.95	9.80	9.82	2892624
2016-04-08	10.02	10.07	9.97	10.04	2965656
2016-04-11	10.11	10.17	10.03	10.05	3331263
2016-04-12	9.90	9.95	9.82	9.90	2866945
2016-04-13	10.13	10.20	10.08	10.16	2587180
2016-04-14	9.74	9.77	9.70	9.73	7641150
2016-04-15	9.63	9.67	9.59	9.63	3618976
2016-04-18	9.59	9.65	9.58	9.65	4008366
2016-04-19	9.80	9.81	9.73	9.77	2767896
2016-04-20	9.72	9.86	9.66	9.75	5716526
2016-04-21	8.58	8.59	8.23	8.27	15282261
2016-04-22	8.27	8.30	8.23	8.29	15379941
2016-04-25	8.22	8.22	8.11	8.13	10419004
2016-04-26	8.30	8.31	8.20	8.23	7572649
2016-04-27	8.26	8.31	8.21	8.27	7551753
2016-04-28	8.21	8.30	8.20	8.21	4183145
2016-04-29	8.19	8.24	8.05	8.09	4697629
2016-05-02	8.11	8.13	8.06	8.09	4135621
2016-05-03	7.99	8.00	7.87	7.88	4839733
2016-05-04	7.87	7.87	7.73	7.75	2954890
2016-05-05	7.77	7.81	7.73	7.76	3510669
2016-05-06	7.71	7.74	7.65	7.71	2942103
2016-05-09	7.86	7.88	7.74	7.75	4304884
2016-05-10	7.64	7.71	7.61	7.68	3663586
2016-05-11	7.60	7.64	7.57	7.57	2371846
2016-05-12	7.61	7.62	7.46	7.49	2664012
2016-05-13	7.54	7.59	7.44	7.47	4559503
2016-05-16	7.55	7.69	7.53	7.65	4986401
2016-05-17	7.66	7.68	7.53	7.54	4231950
2016-05-18	7.60	7.68	7.53	7.58	4250146
2016-05-19	7.53	7.57	7.46	7.51	2645112
2016-05-20	7.56	7.62	7.56	7.58	1942661
2016-05-23	7.62	7.66	7.60	7.60	1766257
2016-05-24	7.66	7.72	7.65	7.71	1868879
2016-05-25	7.72	7.78	7.70	7.73	5237750
2016-05-26	7.80	7.81	7.73	7.76	2612617
2016-05-27	7.69	7.77	7.68	7.75	3361460
2016-05-31	7.77	7.78	7.70	7.73	3953566
2016-06-01	7.56	7.57	7.52	7.56	4060779
2016-06-02	7.54	7.61	7.52	7.58	3727142
2016-06-03	7.74	7.75	7.63	7.72	4196932
2016-06-06	7.72	7.76	7.69	7.73	2310779
2016-06-07	7.76	7.81	7.74	7.78	3376651
2016-06-08	7.76	7.78	7.67	7.69	4368190
2016-06-09	7.62	7.66	7.59	7.62	2630591
2016-06-10	7.41	7.45	7.37	7.40	8094096
2016-06-13	7.35	7.44	7.33	7.34	4278351
2016-06-14	7.25	7.30	7.21	7.28	3482494
2016-06-15	7.61	7.79	7.60	7.69	5785796
2016-06-16	7.52	7.68	7.48	7.67	3972529
2016-06-17	7.61	7.70	7.59	7.67	5891364
2016-06-20	7.85	7.87	7.80	7.83	2891912
2016-06-21	7.93	7.98	7.86	7.92	6425470
2016-06-22	7.96	7.98	7.89	7.91	3794844
2016-06-23	8.03	8.04	7.95	8.04	2800991
2016-06-24	7.44	7.64	7.38	7.45	5713516
2016-06-27	7.19	7.21	7.03	7.17	12937921
2016-06-28	7.31	7.39	7.27	7.38	2868820
2016-06-29	7.47	7.58	7.47	7.56	2023663
2016-06-30	7.56	7.69	7.53	7.68	2348886
2016-07-01	7.66	7.71	7.66	7.68	1648951
2016-07-05	7.49	7.52	7.38	7.41	3162371
2016-07-06	7.36	7.45	7.30	7.44	2013510
2016-07-07	7.38	7.43	7.34	7.39	2851619
2016-07-08	7.56	7.57	7.52	7.56	1752184
2016-07-11	7.68	7.70	7.67	7.70	1648778
2016-07-12	7.79	7.80	7.74	7.75	1441238
2016-07-13	7.83	7.84	7.77	7.80	3998780
2016-07-14	7.85	7.89	7.80	7.82	1752785
2016-07-15	7.82	7.82	7.77	7.77	2311366
2016-07-18	7.43	7.58	7.41	7.54	8074496
2016-07-19	7.18	7.23	6.96	7.08	11987611
2016-07-20	7.19	7.31	7.19	7.31	6144169
2016-07-21	7.29	7.35	7.29	7.33	2542317
2016-07-22	7.34	7.37	7.30	7.36	6195308
2016-07-25	7.50	7.53	7.41	7.44	3916064
2016-07-26	7.39	7.46	7.39	7.45	2352094
2016-07-27	7.49	7.51	7.40	7.48	2362804
2016-07-28	7.41	7.45	7.37	7.44	2156025
2016-07-29	7.46	7.49	7.44	7.47	4002226
2016-08-01	7.36	7.40	7.33	7.35	3885258
2016-08-02	7.33	7.33	7.23	7.26	1983556
2016-08-03	7.19	7.21	7.15	7.20	2478976
2016-08-04	7.18	7.24	7.15	7.22	1649195
2016-08-05	7.23	7.33	7.21	7.31	11359218
2016-08-08	7.28	7.33	7.25	7.30	3023749
2016-08-09	7.29	7.35	7.28	7.32	3310761
2016-08-10	7.37	7.40	7.34	7.35	1920887
2016-08-11	7.34	7.37	7.31	7.33	1176066
2016-08-12	7.33	7.33	7.26	7.27	1203567
2016-08-15	7.31	7.39	7.31	7.37	4257907
2016-08-16	7.41	7.44	7.37	7.39	5267071
2016-08-17	7.32	7.32	7.25	7.29	2612832
2016-08-18	7.32	7.40	7.30	7.39	2009575
2016-08-19	7.35	7.39	7.31	7.38	1390219
2016-08-22	7.43	7.46	7.40	7.44	2609315
2016-08-23	7.53	7.55	7.51	7.52	4597025
2016-08-24	7.48	7.50	7.45	7.47	6526940
2016-08-25	7.41	7.42	7.37	7.40	5933426
2016-08-26	7.39	7.45	7.31	7.36	8133389
2016-08-29	7.33	7.35	7.28	7.33	6222118
2016-08-30	7.35	7.38	7.29	7.31	2523845
2016-08-31	7.21	7.22	7.10	7.12	2998556
2016-09-01	7.12	7.16	7.09	7.14	1778873
2016-09-02	7.18	7.18	7.09	7.12	2411762
2016-09-06	6.98	7.02	6.96	7.01	6470390
2016-09-07	7.03	7.09	7.02	7.05	4185873
2016-09-08	6.98	7.00	6.95	7.00	4232088
2016-09-09	6.96	6.97	6.88	6.88	4333063
2016-09-12	6.78	6.90	6.76	6.89	5257054
2016-09-13	6.77	6.82	6.75	6.78	8153077
2016-09-14	6.74	6.76	6.69	6.72	3786942
2016-09-15	6.79	6.85	6.73	6.83	2830422
2016-09-16	6.74	6.76	6.71	6.75	3572087
2016-09-19	6.73	6.77	6.68	6.71	2350633
2016-09-20	6.76	6.78	6.71	6.73	2108740
2016-09-21	6.77	6.83	6.73	6.82	2375525
2016-09-22	7.03	7.05	6.96	7.00	4497335
2016-09-23	6.91	6.95	6.90	6.93	1889655
2016-09-26	6.91	6.93	6.88	6.90	2552843
2016-09-27	6.71	6.82	6.71	6.81	5744777
2016-09-28	6.85	6.85	6.75	6.82	3817342
2016-09-29	7.01	7.16	6.99	7.10	10209212
2016-09-30	7.17	7.25	7.15	7.21	4098596
2016-10-03	7.23	7.24	7.15	7.17	3476739
2016-10-04	7.17	7.21	7.15	7.16	6023881
2016-10-05	7.08	7.14	7.07	7.10	4649684
2016-10-06	7.07	7.12	7.04	7.12	2655825
2016-10-07	7.03	7.14	7.02	7.12	4410242
2016-10-10	7.10	7.21	7.09	7.19	2924016
2016-10-11	7.07	7.10	6.98	7.01	3325459
2016-10-12	5.75	5.79	5.54	5.55	57995381
2016-10-13	5.58	5.60	5.35	5.44	35054680
2016-10-14	5.45	5.50	5.42	5.43	23886991
2016-10-17	5.42	5.44	5.38	5.43	11307713
2016-10-18	5.48	5.49	5.43	5.47	5666201
2016-10-19	5.43	5.45	5.39	5.40	5791326
2016-10-20	5.37	5.41	5.34	5.37	9993126
2016-10-21	5.15	5.15	5.02	5.10	20443516
2016-10-24	5.06	5.10	5.05	5.10	21787126
2016-10-25	5.00	5.04	4.99	5.02	17445135
2016-10-26	4.97	5.06	4.94	5.04	14279134
2016-10-27	4.91	4.97	4.89	4.94	13648047
2016-10-28	4.83	4.89	4.83	4.87	9140905
2016-10-31	4.91	4.93	4.84	4.87	8357865
2016-11-01	4.94	4.94	4.83	4.85	7055769
2016-11-02	5.00	5.05	4.93	4.95	10204628
2016-11-03	4.96	4.96	4.86	4.87	8357824
2016-11-04	4.91	4.91	4.85	4.86	8627967
2016-11-07	4.92	4.97	4.90	4.94	7572456
2016-11-08	4.99	5.02	4.96	4.99	3967315
2016-11-09	4.90	4.98	4.89	4.94	4319554
2016-11-10	5.03	5.14	5.03	5.10	7693917
2016-11-11	5.06	5.07	5.00	5.04	4167636
2016-11-14	5.01	5.07	5.01	5.05	4855782
2016-11-15	5.00	5.13	4.99	5.12	10410229
2016-11-16	5.09	5.15	5.07	5.11	5169761
2016-11-17	5.17	5.19	5.15	5.16	5747113
2016-11-18	5.15	5.18	5.14	5.15	4070837
2016-11-21	5.15	5.19	5.14	5.19	3434344
2016-11-22	5.18	5.20	5.17	5.18	5352313
2016-11-23	5.10	5.17	5.09	5.17	6624653
2016-11-25	5.19	5.19	5.18	5.18	1113225
2016-11-28	5.12	5.15	5.11	5.13	2860821
2016-11-29	5.11	5.15	5.11	5.12	5033106
2016-11-30	5.14	5.16	5.11	5.12	2140339
2016-12-01	5.15	5.16	5.10	5.12	4053290
2016-12-02	5.17	5.22	5.13	5.16	4465404
2016-12-05	5.27	5.31	5.26	5.30	3483488
2016-12-06	5.40	5.49	5.37	5.46	4553637
2016-12-07	5.50	5.57	5.49	5.55	4972764
2016-12-08	5.49	5.51	5.44	5.46	4246894
2016-12-09	5.56	5.62	5.55	5.59	3775266
2016-12-12	5.61	5.67	5.60	5.63	4058095
2016-12-13	5.70	5.74	5.69	5.69	5144922
2016-12-14	5.77	5.85	5.73	5.73	7347717
2016-12-15	5.85	5.91	5.83	5.86	7421696
2016-12-16	5.97	5.98	5.91	5.93	6941541
2016-12-19	5.99	6.02	5.94	5.95	4497599
2016-12-20	5.80	5.82	5.76	5.81	4322849
2016-12-21	5.82	5.84	5.76	5.78	3795192
2016-12-22	5.77	5.77	5.68	5.70	5019502
2016-12-23	5.80	5.83	5.76	5.78	4925963
2016-12-27	5.82	5.86	5.79	5.80	3665494
2016-12-28	5.83	5.84	5.75	5.78	3203610
2016-12-29	5.78	5.82	5.74	5.76	4045972
2016-12-30	5.89	5.90	5.81	5.83	3146098
2017-01-03	5.78	5.81	5.75	5.78	3294213
2017-01-04	5.87	5.90	5.85	5.89	4098463
2017-01-05	5.90	5.92	5.87	5.87	2299193
2017-01-06	5.88	5.90	5.83	5.87	3712569
2017-01-09	5.82	5.91	5.81	5.87	4024277
2017-01-10	5.92	5.94	5.85	5.88	4631418
2017-01-11	5.85	5.90	5.82	5.88	5553958
2017-01-12	5.87	5.90	5.83	5.88	3619135
2017-01-13	5.91	5.94	5.89	5.92	2445638
2017-01-17	6.00	6.01	5.96	6.01	4918246
2017-01-18	5.91	5.95	5.89	5.91	3085771
2017-01-19	5.83	5.86	5.77	5.82	2512498
2017-01-20	5.83	5.88	5.82	5.87	3887039
2017-01-23	5.81	5.83	5.75	5.81	3239421
2017-01-24	5.85	5.94	5.83	5.91	3617770
2017-01-25	5.87	5.90	5.83	5.89	3497057
2017-01-26	5.93	6.09	5.88	6.07	11650737
2017-01-27	5.90	5.95	5.88	5.92	8209803
2017-01-30	5.85	5.85	5.81	5.82	5199528
2017-01-31	5.92	5.93	5.84	5.89	4096480
2017-02-01	5.87	5.88	5.80	5.86	3091862
2017-02-02	5.90	5.92	5.85	5.87	4953050
2017-02-03	5.84	5.85	5.79	5.80	2485478
2017-02-06	5.68	5.70	5.65	5.69	3604395
2017-02-07	5.67	5.68	5.61	5.62	2468512
2017-02-08	5.66	5.71	5.63	5.71	3634432
2017-02-09	5.75	5.79	5.74	5.77	1831898
2017-02-10	5.70	5.72	5.68	5.71	1588157
2017-02-13	5.71	5.74	5.68	5.72	1923247
2017-02-14	5.73	5.78	5.73	5.78	2590475
2017-02-15	5.76	5.91	5.75	5.90	9723518
2017-02-16	6.08	6.15	6.08	6.13	6518229
2017-02-17	5.93	6.00	5.91	5.96	3384589
2017-02-21	6.18	6.25	6.15	6.21	5488061
2017-02-22	6.33	6.42	6.30	6.41	11244736
2017-02-23	6.65	6.65	6.53	6.53	5629131
2017-02-24	6.47	6.49	6.43	6.45	14358923
2017-02-27	6.40	6.46	6.38	6.44	3040265
2017-02-28	6.43	6.52	6.43	6.45	4737163
2017-03-01	6.58	6.60	6.52	6.58	3925703
2017-03-02	6.58	6.59	6.50	6.53	3121096
2017-03-03	6.59	6.61	6.55	6.60	3368583
2017-03-06	6.57	6.57	6.47	6.49	4943856
2017-03-07	6.44	6.48	6.41	6.42	2339439
2017-03-08	6.39	6.40	6.36	6.38	2281388
2017-03-09	6.56	6.59	6.53	6.59	4595274
2017-03-10	6.59	6.64	6.55	6.62	3088288
2017-03-13	6.60	6.66	6.60	6.64	3283373
2017-03-14	6.56	6.59	6.53	6.54	1858222
2017-03-15	6.46	6.55	6.43	6.55	2694728
2017-03-16	6.58	6.64	6.56	6.64	2573191
2017-03-17	6.66	6.68	6.62	6.66	7417935
2017-03-20	6.62	6.66	6.60	6.61	3322258
2017-03-21	6.63	6.65	6.48	6.48	5098834
2017-03-22	6.43	6.50	6.42	6.49	2617747
2017-03-23	6.45	6.52	6.42	6.46	2721636
2017-03-24	6.53	6.60	6.52	6.55	2167382
2017-03-27	6.64	6.76	6.63	6.69	5099033
2017-03-28	6.58	6.64	6.44	6.45	7214054
2017-03-29	6.48	6.54	6.37	6.53	5530506
2017-03-30	6.47	6.58	6.47	6.56	5246284
2017-03-31	6.62	6.71	6.62	6.64	6352851
2017-04-03	6.68	6.70	6.52	6.55	3372387
2017-04-04	6.47	6.60	6.47	6.54	5007686
2017-04-05	6.43	6.44	6.34	6.38	5821395
2017-04-06	6.44	6.50	6.43	6.45	4390181
2017-04-07	6.41	6.50	6.41	6.47	3294107
2017-04-10	6.43	6.49	6.42	6.46	4378052
2017-04-11	6.37	6.39	6.29	6.33	8340141
2017-04-12	6.46	6.46	6.38	6.42	4390193
2017-04-13	6.36	6.41	6.32	6.36	3088816
2017-04-17	6.37	6.42	6.35	6.40	2223824
2017-04-18	6.37	6.37	6.30	6.34	2722930
2017-04-19	6.33	6.37	6.29	6.30	3170140
2017-04-20	6.35	6.39	6.32	6.33	3678899
2017-04-21	6.31	6.32	6.23	6.23	2535114
2017-04-24	6.47	6.51	6.36	6.36	5667178
2017-04-25	6.21	6.34	6.20	6.25	9787601
2017-04-26	6.26	6.42	6.26	6.38	6427530
2017-04-27	6.35	6.47	6.34	6.47	7509375
2017-04-28	6.47	6.50	6.40	6.49	4946287
2017-05-01	6.51	6.51	6.44	6.46	3641280
2017-05-02	6.60	6.63	6.59	6.61	4521516
2017-05-03	6.50	6.53	6.48	6.51	2175747
2017-05-04	6.55	6.62	6.55	6.60	3483867
2017-05-05	6.62	6.64	6.59	6.62	7435516
2017-05-08	6.59	6.61	6.55	6.58	4383757
2017-05-09	6.57	6.62	6.55	6.61	5186569
2017-05-10	6.53	6.54	6.48	6.49	2752576
2017-05-11	6.46	6.47	6.40	6.44	2881391
2017-05-12	6.51	6.52	6.46	6.48	9468338
2017-05-15	6.57	6.69	6.57	6.66	3184995
2017-05-16	6.73	6.77	6.68	6.76	6910808
2017-05-17	6.67	6.70	6.57	6.58	3759736
2017-05-18	6.52	6.55	6.47	6.49	4701528
2017-05-19	6.59	6.63	6.57	6.59	3141927
2017-05-22	6.65	6.69	6.64	6.67	2170792
2017-05-23	6.94	7.02	6.93	6.99	7884572
2017-05-24	7.06	7.11	6.98	6.99	9114071
2017-05-25	7.03	7.10	6.98	7.05	9152936
2017-05-26	6.92	7.05	6.91	6.99	6022170
2017-05-30	6.90	7.21	6.86	7.19	15882087
2017-05-31	7.33	7.34	7.20	7.24	14349409
2017-06-01	7.31	7.34	7.29	7.34	3835616
2017-06-02	7.42	7.43	7.36	7.40	4221928
2017-06-05	7.28	7.32	7.26	7.31	2783695
2017-06-06	7.27	7.31	7.21	7.24	2267857
2017-06-07	7.24	7.26	7.15	7.20	2590278
2017-06-08	7.26	7.29	7.24	7.27	4630775
2017-06-09	7.25	7.27	7.07	7.14	6451937
2017-06-12	7.13	7.19	7.10	7.17	4766330
2017-06-13	7.23	7.27	7.17	7.23	4080482
2017-06-14	7.24	7.25	7.06	7.10	5102885
2017-06-15	6.93	6.97	6.89	6.95	4245748
2017-06-16	6.98	6.99	6.93	6.98	7597096
2017-06-19	7.03	7.08	7.02	7.06	2852498
2017-06-20	7.05	7.07	6.99	7.02	5326545
2017-06-21	7.04	7.15	7.03	7.13	6071967
2017-06-22	7.25	7.27	7.21	7.25	3893981
2017-06-23	7.25	7.31	7.19	7.25	2549104
2017-06-26	7.29	7.30	7.21	7.24	3688047
2017-06-27	7.23	7.23	7.15	7.18	3381682
2017-06-28	7.15	7.31	7.15	7.29	5332209
2017-06-29	7.24	7.25	7.09	7.13	3312075
2017-06-30	7.17	7.20	7.08	7.17	5141540
2017-07-03	7.17	7.20	7.13	7.13	895368
2017-07-05	7.25	7.26	7.19	7.23	5756757
2017-07-06	7.09	7.16	7.06	7.12	3657121
2017-07-07	7.17	7.23	7.15	7.23	1667436
2017-07-10	7.22	7.29	7.21	7.28	3671279
2017-07-11	7.30	7.37	7.28	7.35	3539185
2017-07-12	7.40	7.47	7.40	7.46	2229059
2017-07-13	7.35	7.40	7.28	7.39	4803627
2017-07-14	7.44	7.46	7.40	7.43	3048019
2017-07-17	7.30	7.33	7.24	7.28	5775736
2017-07-18	6.29	6.31	6.04	6.07	22175780
2017-07-19	6.15	6.20	6.11	6.14	12565059
2017-07-20	6.26	6.35	6.24	6.29	24371963
2017-07-21	6.27	6.31	6.25	6.29	10620120
2017-07-24	6.35	6.40	6.30	6.32	7335461
2017-07-25	6.39	6.42	6.34	6.35	4914899
2017-07-26	6.30	6.33	6.27	6.30	2692903
2017-07-27	6.29	6.30	6.18	6.24	2928492
2017-07-28	6.28	6.35	6.28	6.34	4970497
2017-07-31	6.37	6.48	6.37	6.42	5783571
2017-08-01	6.39	6.40	6.32	6.34	2210363
2017-08-02	6.35	6.37	6.29	6.33	4136013
2017-08-03	6.35	6.36	6.27	6.28	2129598
2017-08-04	6.30	6.32	6.24	6.26	2095181
2017-08-07	6.19	6.24	6.18	6.23	4471222
2017-08-08	6.21	6.22	6.13	6.16	2612878
2017-08-09	6.08	6.13	6.06	6.11	2379956
2017-08-10	6.04	6.09	6.00	6.02	3628926
2017-08-11	5.98	6.02	5.95	6.00	2389439
2017-08-14	6.06	6.15	6.05	6.10	2009452
2017-08-15	6.12	6.13	6.08	6.10	1641607
2017-08-16	6.06	6.11	6.05	6.10	2370662
2017-08-17	6.09	6.11	5.99	6.00	3182695
2017-08-18	6.00	6.03	5.97	6.01	1920175
2017-08-21	5.94	5.97	5.90	5.92	3003064
2017-08-22	5.90	5.92	5.86	5.92	3224531
2017-08-23	5.95	5.99	5.91	5.97	1785683
2017-08-24	5.89	5.92	5.88	5.91	1914231
2017-08-25	5.91	5.95	5.90	5.93	1998943
2017-08-28	5.89	5.94	5.88	5.94	2147054
2017-08-29	5.76	5.85	5.75	5.85	3634889
2017-08-30	5.87	5.90	5.85	5.90	1599303
2017-08-31	5.79	5.84	5.78	5.83	2217710
2017-09-01	5.82	5.83	5.77	5.81	2364495
2017-09-05	5.80	5.81	5.73	5.75	3092766
2017-09-06	5.71	5.75	5.70	5.73	2322902
2017-09-07	5.79	5.81	5.76	5.80	1817540
2017-09-08	5.77	5.77	5.72	5.72	1386377
2017-09-11	5.78	5.79	5.75	5.75	2065546
2017-09-12	5.76	5.88	5.76	5.82	1751857
2017-09-13	5.72	5.74	5.70	5.73	4893011
2017-09-14	5.66	5.73	5.65	5.70	3094826
2017-09-15	5.72	5.77	5.72	5.76	4252541
2017-09-18	5.76	5.78	5.71	5.72	2458315
2017-09-19	5.70	5.72	5.66	5.68	3756172
2017-09-20	5.63	5.64	5.54	5.60	7169648
2017-09-21	5.53	5.71	5.52	5.68	9230934
2017-09-22	5.63	5.71	5.61	5.68	12067018
2017-09-25	5.65	5.72	5.64	5.70	17086109
2017-09-26	5.68	5.74	5.67	5.72	17865011
2017-09-27	5.68	5.70	5.63	5.66	16844138
2017-09-28	5.68	5.76	5.67	5.74	18105136
2017-09-29	5.77	5.77	5.70	5.75	3858045
2017-10-02	5.73	5.77	5.71	5.76	5167697
2017-10-03	5.64	5.65	5.60	5.63	13632726
2017-10-04	5.58	5.62	5.56	5.60	6791893
2017-10-05	5.66	5.72	5.66	5.68	12393836
2017-10-06	5.68	5.74	5.68	5.73	3871464
2017-10-09	5.91	5.93	5.88	5.89	5985158
2017-10-10	5.91	5.92	5.79	5.81	2909280
2017-10-11	5.76	5.79	5.75	5.76	2080360
2017-10-12	5.75	5.79	5.74	5.75	2500283
2017-10-13	5.99	5.99	5.94	5.95	3661111
2017-10-16	5.96	5.96	5.90	5.91	3270029
2017-10-17	5.90	5.91	5.86	5.90	3624578
2017-10-18	6.03	6.07	5.96	5.98	4515529
2017-10-19	5.91	5.97	5.88	5.90	10440135
2017-10-20	6.37	6.49	6.35	6.45	14032735
2017-10-23	6.38	6.49	6.38	6.44	7964605
2017-10-24	6.47	6.55	6.47	6.52	6359965
2017-10-25	6.59	6.61	6.53	6.58	3664339
2017-10-26	6.13	6.20	6.10	6.12	6809560
2017-10-27	6.18	6.21	6.12	6.20	5862449
2017-10-30	6.16	6.19	6.15	6.18	4261768
2017-10-31	6.29	6.30	6.24	6.25	2787685
2017-11-01	6.28	6.31	6.26	6.28	1914256
2017-11-02	6.30	6.34	6.30	6.33	2189579
2017-11-03	6.37	6.37	6.28	6.33	3598084
2017-11-06	6.45	6.56	6.43	6.51	5670340
2017-11-07	6.46	6.49	6.44	6.48	6532789
2017-11-08	6.38	6.38	6.22	6.28	7572449
2017-11-09	6.05	6.07	5.98	5.99	15998914
2017-11-10	6.00	6.02	5.97	6.01	2545522
2017-11-13	6.00	6.02	5.99	6.01	2663855
2017-11-14	5.98	5.98	5.94	5.95	3756109
2017-11-15	5.90	5.91	5.84	5.87	3127294
2017-11-16	6.05	6.10	6.03	6.09	2622357
2017-11-17	6.10	6.11	6.04	6.07	1973805
2017-11-20	6.11	6.21	6.11	6.20	2127036
2017-11-21	6.37	6.46	6.37	6.43	3453787
2017-11-22	6.39	6.40	6.37	6.39	2598973
2017-11-24	6.46	6.46	6.41	6.45	1170725
2017-11-27	6.42	6.44	6.38	6.40	1683290
2017-11-28	6.42	6.46	6.39	6.44	1676312
2017-11-29	6.45	6.45	6.30	6.35	3823176
2017-11-30	6.30	6.34	6.23	6.25	4158025
2017-12-01	6.28	6.30	6.15	6.25	4838447
2017-12-04	6.34	6.35	6.21	6.22	2400416
2017-12-05	6.23	6.31	6.21	6.30	3076264
2017-12-06	6.13	6.23	6.12	6.22	5686975
2017-12-07	6.24	6.27	6.22	6.25	3855147
2017-12-08	6.22	6.28	6.21	6.28	4129298
2017-12-11	6.16	6.44	6.16	6.39	10688742
2017-12-12	6.32	6.41	6.30	6.39	4958915
2017-12-13	6.48	6.69	6.48	6.64	7453697
2017-12-14	6.58	6.61	6.53	6.56	5268433
2017-12-15	6.50	6.51	6.45	6.51	6339187
2017-12-18	6.64	6.74	6.63	6.71	2491316
2017-12-19	6.62	6.65	6.59	6.64	3088257
2017-12-20	6.59	6.60	6.50	6.52	2524458
2017-12-21	6.61	6.70	6.57	6.66	2196881
2017-12-22	6.62	6.64	6.59	6.64	1340533
2017-12-26	6.64	6.64	6.59	6.61	540178
2017-12-27	6.56	6.63	6.53	6.59	1409587
2017-12-28	6.56	6.60	6.53	6.54	3616151
2017-12-29	6.56	6.71	6.55	6.68	8526046
2018-01-02	6.67	6.70	6.63	6.68	3692513
2018-01-03	6.65	6.73	6.64	6.70	3551802
2018-01-04	6.71	6.78	6.70	6.76	3517210
2018-01-05	6.80	6.83	6.74	6.81	1728268
2018-01-08	6.75	6.82	6.73	6.79	2913414
2018-01-09	6.82	6.82	6.76	6.77	3344630
2018-01-10	6.80	6.80	6.74	6.79	3628460
2018-01-11	6.77	6.92	6.75	6.89	6292746
2018-01-12	6.86	7.04	6.84	7.02	5956735
2018-01-16	6.99	6.99	6.91	6.94	3634087
2018-01-17	7.12	7.35	7.12	7.34	16145837
2018-01-18	7.32	7.37	7.27	7.28	6101770
2018-01-19	7.31	7.32	7.24	7.29	6881798
2018-01-22	7.14	7.21	7.12	7.18	6690910
2018-01-23	7.10	7.17	7.09	7.16	3928288
2018-01-24	7.12	7.15	7.05	7.11	5478460
2018-01-25	7.07	7.09	6.86	6.89	4307116
2018-01-26	6.85	6.93	6.85	6.92	3084537
2018-01-29	7.01	7.02	6.94	7.01	5577437
2018-01-30	7.13	7.14	6.98	7.01	6046062
2018-01-31	6.61	6.61	6.28	6.44	19542865
2018-02-01	6.56	6.66	6.51	6.64	13347137
2018-02-02	6.69	6.79	6.68	6.71	7147649
2018-02-05	6.44	6.57	6.19	6.20	10756292
2018-02-06	6.14	6.44	6.13	6.41	10046386
2018-02-07	6.43	6.54	6.39	6.42	4468263
2018-02-08	6.43	6.44	6.24	6.24	5792882
2018-02-09	6.41	6.47	6.20	6.39	7340660
2018-02-12	6.44	6.63	6.44	6.57	8911601
2018-02-13	6.55	6.61	6.52	6.55	3001449
2018-02-14	6.46	6.68	6.46	6.66	4517049
2018-02-15	6.73	6.80	6.65	6.78	4692204
2018-02-16	6.72	6.80	6.72	6.74	2648605
2018-02-20	6.68	6.75	6.64	6.66	3354648
2018-02-21	6.74	6.78	6.66	6.66	2331953
2018-02-22	6.63	6.71	6.63	6.66	2518687
2018-02-23	6.80	6.95	6.80	6.90	5650096
2018-02-26	6.94	7.01	6.88	6.99	5141347
2018-02-27	6.93	6.94	6.77	6.78	6363071
2018-02-28	6.78	6.78	6.61	6.62	6612976
2018-03-01	6.55	6.58	6.40	6.48	4277260
2018-03-02	6.48	6.57	6.45	6.56	2266083
2018-03-05	6.61	6.75	6.61	6.74	2451177
2018-03-06	6.82	6.84	6.73	6.79	4204828
2018-03-07	6.66	6.76	6.64	6.75	3979956
2018-03-08	6.81	6.83	6.76	6.82	5484399
2018-03-09	6.84	6.92	6.83	6.87	1722112
2018-03-12	6.79	6.88	6.78	6.84	2568420
2018-03-13	6.89	6.91	6.75	6.75	3310536
2018-03-14	6.85	6.86	6.72	6.78	7400986
2018-03-15	6.83	6.87	6.80	6.84	14505929
2018-03-16	6.79	6.83	6.72	6.73	6584937
2018-03-19	6.67	6.69	6.61	6.66	10482989
2018-03-20	6.60	6.63	6.55	6.57	3126738
2018-03-21	6.54	6.66	6.53	6.60	2383804
2018-03-22	6.45	6.53	6.40	6.41	3108053
2018-03-23	6.50	6.53	6.38	6.40	4099330
2018-03-26	6.47	6.49	6.30	6.46	4900332
2018-03-27	6.49	6.51	6.33	6.36	2080054
2018-03-28	6.40	6.45	6.34	6.36	4607185
2018-03-29	6.38	6.43	6.27	6.40	3100910
2018-04-02	6.28	6.29	6.10	6.19	3820901
2018-04-03	6.16	6.20	6.09	6.16	3904835
2018-04-04	6.02	6.18	6.00	6.16	2741938
2018-04-05	6.24	6.27	6.20	6.23	2664360
2018-04-06	6.27	6.30	6.16	6.21	2295568
2018-04-09	6.22	6.30	6.21	6.22	1707200
2018-04-10	6.32	6.38	6.31	6.35	2467562
2018-04-11	6.25	6.39	6.25	6.33	3299132
2018-04-12	6.26	6.39	6.26	6.36	2919763
2018-04-13	6.29	6.32	6.23	6.26	2646073
2018-04-16	6.38	6.39	6.28	6.33	2591130
2018-04-17	6.39	6.53	6.38	6.52	2527966
2018-04-18	6.46	6.50	6.34	6.37	4452200
2018-04-19	6.50	6.65	6.48	6.64	10400186
2018-04-20	7.70	7.93	7.65	7.78	44274978
2018-04-23	7.68	7.70	7.59	7.65	14430659
2018-04-24	7.64	7.80	7.64	7.69	28912322
2018-04-25	7.78	7.89	7.66	7.69	27322013
2018-04-26	7.72	7.72	7.58	7.60	6555380
2018-04-27	7.57	7.61	7.53	7.59	7128366
2018-04-30	7.68	7.69	7.54	7.55	3656266
2018-05-01	7.50	7.53	7.47	7.51	2686881
2018-05-02	7.55	7.57	7.42	7.44	4938422
2018-05-03	7.53	7.55	7.41	7.52	4416015
2018-05-04	7.64	7.75	7.63	7.73	3371080
2018-05-07	7.87	7.91	7.79	7.83	5084371
2018-05-08	7.85	7.89	7.78	7.89	6644085
2018-05-09	8.00	8.05	7.90	7.94	3832059
2018-05-10	8.00	8.01	7.86	7.92	18291918
2018-05-11	7.92	7.93	7.83	7.91	9956066
2018-05-14	7.78	7.83	7.70	7.72	6388109
2018-05-15	7.67	7.71	7.61	7.70	3507046
2018-05-16	7.66	7.70	7.61	7.66	2918382
2018-05-17	7.65	7.70	7.61	7.68	3283105
2018-05-18	7.69	7.75	7.68	7.69	2805372
2018-05-21	7.73	7.76	7.71	7.74	1955409
2018-05-22	7.62	7.67	7.57	7.58	4437330
2018-05-23	7.40	7.48	7.35	7.47	4474721
2018-05-24	7.52	7.54	7.42	7.46	3483233
2018-05-25	7.44	7.46	7.40	7.42	2114905
2018-05-29	7.18	7.26	7.16	7.21	3425691
2018-05-30	7.25	7.31	7.20	7.26	2059786
2018-05-31	7.29	7.31	7.17	7.21	1831023
2018-06-01	7.23	7.28	7.20	7.25	1303938
2018-06-04	7.28	7.31	7.25	7.29	2551380
2018-06-05	7.29	7.33	7.26	7.32	3007357
2018-06-06	7.31	7.38	7.27	7.37	2961873
2018-06-07	7.30	7.34	7.22	7.26	2964915
2018-06-08	7.26	7.29	7.22	7.25	1788730
2018-06-11	7.21	7.31	7.20	7.28	2288470
2018-06-12	7.37	7.46	7.33	7.44	5808817
2018-06-13	7.58	7.75	7.57	7.69	7125857
2018-06-14	7.79	7.83	7.77	7.79	3503020
2018-06-15	7.74	7.79	7.68	7.79	4253021
2018-06-18	7.65	7.74	7.64	7.73	3185283
2018-06-19	7.75	7.88	7.72	7.86	6430062
2018-06-20	7.91	7.99	7.91	7.94	7764789
2018-06-21	7.77	7.78	7.67	7.71	4693132
2018-06-22	7.77	7.79	7.67	7.77	2137962
2018-06-25	7.68	7.71	7.58	7.64	4271349
2018-06-26	7.61	7.64	7.56	7.61	3592711
2018-06-27	7.59	7.63	7.53	7.55	6546607
2018-06-28	7.42	7.57	7.38	7.54	6347467
2018-06-29	7.63	7.77	7.62	7.67	5327294
2018-07-02	7.53	7.57	7.47	7.56	3976817
2018-07-03	7.59	7.66	7.56	7.62	4696297
2018-07-05	7.65	7.67	7.58	7.66	3462504
2018-07-06	7.64	7.81	7.62	7.80	5846951
2018-07-09	7.77	7.85	7.71	7.78	4885239
2018-07-10	7.83	7.85	7.79	7.81	2864841
2018-07-11	7.72	7.76	7.65	7.68	2622855
2018-07-12	7.66	7.77	7.65	7.74	2542899
2018-07-13	7.74	7.77	7.70	7.73	2960665
2018-07-16	7.68	7.70	7.62	7.65	6402399
2018-07-17	7.68	7.75	7.62	7.64	4150140
2018-07-18	8.22	8.39	8.17	8.27	20822756
2018-07-19	8.28	8.37	8.21	8.23	12429488
2018-07-20	8.21	8.28	8.19	8.25	6856379
2018-07-23	8.24	8.24	8.14	8.15	4556294
2018-07-24	8.27	8.31	8.12	8.14	3633614
2018-07-25	8.28	8.31	8.22	8.26	12820909
2018-07-26	8.17	8.20	8.04	8.09	9997654
2018-07-27	8.05	8.05	7.91	7.92	6300416
2018-07-30	8.00	8.02	7.92	7.94	2148146
2018-07-31	7.87	7.92	7.81	7.86	12861381
2018-08-01	7.96	7.96	7.89	7.92	2960785
2018-08-02	7.80	7.88	7.80	7.86	2701164
2018-08-03	7.92	7.97	7.89	7.92	1989945
2018-08-06	7.91	7.96	7.88	7.89	2125091
2018-08-07	7.98	7.99	7.93	7.94	1679246
2018-08-08	7.98	8.01	7.96	7.98	2683464
2018-08-09	7.95	7.99	7.91	7.91	1719915
2018-08-10	7.80	7.86	7.75	7.75	2420130
2018-08-13	7.86	7.90	7.72	7.78	2313353
2018-08-14	7.83	7.84	7.76	7.78	1692722
2018-08-15	7.69	7.71	7.63	7.69	1584058
2018-08-16	7.79	7.82	7.71	7.76	1590061
2018-08-17	7.76	7.84	7.76	7.83	1580957
2018-08-20	7.89	7.96	7.86	7.94	3234782
2018-08-21	8.09	8.12	8.04	8.09	3094437
2018-08-22	8.19	8.20	8.13	8.16	3973491
2018-08-23	8.30	8.32	8.18	8.22	6269026
2018-08-24	8.49	8.61	8.44	8.53	5943100
2018-08-27	8.59	8.61	8.55	8.58	6178334
2018-08-28	8.58	8.59	8.52	8.56	4479055
2018-08-29	8.55	8.57	8.52	8.56	3308595
2018-08-30	8.49	8.50	8.41	8.42	2852500
2018-08-31	8.39	8.45	8.35	8.41	2715443
2018-09-04	8.44	8.56	8.42	8.54	4074008
2018-09-05	8.50	8.79	8.37	8.52	7250099
2018-09-06	8.59	8.64	8.56	8.60	4553072
2018-09-07	8.56	8.63	8.53	8.57	3516728
2018-09-10	8.63	8.64	8.51	8.53	2296838
2018-09-11	8.52	8.55	8.45	8.53	3745102
2018-09-12	8.57	8.57	8.43	8.47	2102160
2018-09-13	8.69	8.73	8.56	8.61	4524559
2018-09-14	8.57	8.64	8.55	8.61	2454708
2018-09-17	8.68	8.69	8.53	8.55	1992942
2018-09-18	8.59	8.73	8.59	8.70	4288941
2018-09-19	8.75	8.77	8.67	8.74	2417242
2018-09-20	8.78	8.81	8.70	8.74	3760863
2018-09-21	8.80	8.83	8.75	8.80	2498251
2018-09-24	8.87	8.98	8.83	8.96	4157952
2018-09-25	9.06	9.11	9.04	9.06	3469882
2018-09-26	8.96	9.00	8.93	8.94	1969479
2018-09-27	8.96	9.02	8.94	8.97	1581831
2018-09-28	8.84	8.90	8.79	8.80	3958699
2018-10-01	8.89	8.92	8.79	8.80	3792466
2018-10-02	8.74	8.81	8.71	8.75	3342508
2018-10-03	8.94	8.97	8.85	8.88	3212419
2018-10-04	8.86	8.90	8.79	8.80	3374259
2018-10-05	8.70	8.71	8.57	8.64	3581419
2018-10-08	8.52	8.63	8.46	8.59	3509648
2018-10-09	8.57	8.77	8.55	8.71	4757120
2018-10-10	8.55	8.57	8.38	8.38	4998399
2018-10-11	8.29	8.35	8.17	8.25	5430015
2018-10-12	8.31	8.31	8.18	8.23	9405695
2018-10-15	8.27	8.37	8.18	8.34	16461036
2018-10-16	8.54	8.66	8.53	8.63	3239183
2018-10-17	8.66	8.86	8.60	8.74	7051212
2018-10-18	9.08	9.35	8.98	9.20	19758871
2018-10-19	9.45	9.45	9.36	9.36	20247741
2018-10-22	9.35	9.36	9.23	9.30	10983464
2018-10-23	9.03	9.19	8.95	9.15	9929759
2018-10-24	9.01	9.10	8.79	8.80	5918447
2018-10-25	8.74	8.79	8.62	8.72	26303763
2018-10-26	8.59	8.65	8.49	8.52	23995234
2018-10-29	8.62	8.69	8.48	8.55	7452255
2018-10-30	8.55	8.68	8.52	8.57	15459304
2018-10-31	8.59	8.76	8.59	8.66	13289751
2018-11-01	8.71	8.92	8.69	8.86	12830693
2018-11-02	8.96	9.06	8.85	8.90	5200991
2018-11-05	8.95	8.98	8.89	8.94	6794165
2018-11-06	8.92	8.99	8.91	8.95	6847951
2018-11-07	9.03	9.16	9.00	9.15	4742796
2018-11-08	9.02	9.14	9.01	9.13	5778616
2018-11-09	9.06	9.07	8.97	9.01	8894113
2018-11-12	8.93	8.95	8.75	8.75	6157813
2018-11-13	8.86	8.95	8.83	8.92	5999525
2018-11-14	8.69	8.73	8.48	8.48	7570578
2018-11-15	8.48	8.58	8.36	8.52	6897032
2018-11-16	8.53	8.58	8.48	8.56	4099681
2018-11-19	8.55	8.58	8.38	8.41	4202621
2018-11-20	8.11	8.23	8.04	8.12	7024739
2018-11-21	8.19	8.23	8.13	8.17	2778946
2018-11-23	8.27	8.39	8.26	8.34	3167377
2018-11-26	8.46	8.47	8.37	8.43	2820708
2018-11-27	8.34	8.38	8.24	8.25	3860838
2018-11-28	8.35	8.49	8.32	8.45	3995369
2018-11-29	8.41	8.46	8.34	8.41	3721026
2018-11-30	8.40	8.43	8.33	8.39	3860565
2018-12-03	8.72	8.76	8.65	8.76	4408410
2018-12-04	8.62	8.63	8.41	8.42	5031432
2018-12-06	8.49	8.81	8.48	8.80	8108304
2018-12-07	8.84	8.95	8.66	8.66	4196864
2018-12-10	8.73	8.82	8.64	8.78	5577384
2018-12-11	8.85	8.93	8.74	8.79	7051888
2018-12-12	9.01	9.29	9.00	9.17	12940784
2018-12-13	9.17	9.22	9.12	9.20	10754864
2018-12-14	9.07	9.13	8.97	8.98	6263671
2018-12-17	9.02	9.05	8.82	8.86	4637313
2018-12-18	8.91	8.99	8.81	8.87	5828450
2018-12-19	8.88	8.99	8.73	8.75	6714071
2018-12-20	8.82	8.84	8.64	8.74	5974498
2018-12-21	8.69	8.70	8.18	8.19	19723994
2018-12-24	8.16	8.29	8.12	8.21	2710432
2018-12-26	8.24	8.51	8.18	8.50	3476554
2018-12-27	8.36	8.49	8.28	8.48	4993237
2018-12-28	8.65	8.78	8.59	8.70	6109530
2018-12-31	8.76	8.88	8.74	8.87	3581767
2019-01-02	8.50	8.64	8.45	8.63	5577509
2019-01-03	8.38	8.41	8.26	8.29	6423240
2019-01-04	8.45	8.72	8.41	8.69	6172418
2019-01-07	8.73	8.86	8.72	8.80	3179371
2019-01-08	8.79	8.98	8.78	8.96	6310357
2019-01-09	9.06	9.19	9.02	9.18	5514159
2019-01-10	8.81	8.86	8.74	8.82	6590710
2019-01-11	8.64	8.66	8.51	8.53	5738768
2019-01-14	8.49	8.51	8.42	8.46	2895399
2019-01-15	8.40	8.52	8.39	8.49	4498849
2019-01-16	8.51	8.54	8.41	8.48	4468097
2019-01-17	8.41	8.50	8.39	8.45	2698260
2019-01-18	8.59	8.60	8.49	8.55	9003003
2019-01-22	8.45	8.49	8.35	8.38	5241083
2019-01-23	8.45	8.54	8.41	8.46	4618704
2019-01-24	8.54	8.70	8.49	8.52	10594398
2019-01-25	8.93	9.13	8.87	8.88	17526065
2019-01-28	8.80	8.81	8.67	8.74	8797908
2019-01-29	8.82	8.98	8.81	8.88	9655582
2019-01-30	8.80	9.02	8.74	8.97	6156622
2019-01-31	8.86	8.91	8.82	8.91	4997113
2019-02-01	8.88	8.91	8.80	8.83	4330752
2019-02-04	8.79	8.84	8.73	8.84	3171632
2019-02-05	8.73	8.78	8.69	8.74	2980979
2019-02-06	8.79	8.91	8.79	8.85	2597223
2019-02-07	8.80	8.80	8.64	8.72	4030569
2019-02-08	8.71	8.89	8.69	8.78	11110364
2019-02-11	8.91	8.97	8.82	8.89	5179737
2019-02-12	9.01	9.08	9.00	9.04	3991989
2019-02-13	9.17	9.44	9.17	9.36	11685594
2019-02-14	9.32	9.38	9.25	9.34	5916897
2019-02-15	9.41	9.42	9.29	9.35	4899399
2019-02-19	9.10	9.17	9.07	9.10	5169508
2019-02-20	9.10	9.23	9.08	9.22	5205250
2019-02-21	9.31	9.34	9.18	9.21	3095181
2019-02-22	9.33	9.52	9.31	9.50	6169444
2019-02-25	9.44	9.45	9.15	9.18	10571462
2019-02-26	9.29	9.33	9.23	9.25	7790727
2019-02-27	9.28	9.29	9.11	9.18	7929331
2019-02-28	9.18	9.21	9.07	9.07	6830133
2019-03-01	9.23	9.26	9.20	9.21	4260848
2019-03-04	9.28	9.32	9.19	9.25	6488408
2019-03-05	9.25	9.34	9.23	9.33	4116130
2019-03-06	9.33	9.35	9.21	9.24	4583015
2019-03-07	9.18	9.19	9.05	9.07	3165551
2019-03-08	9.15	9.23	9.14	9.21	5370956
2019-03-11	9.17	9.35	9.17	9.34	4476279
2019-03-12	9.33	9.36	9.29	9.31	2742109
2019-03-13	9.33	9.41	9.30	9.35	4224496
2019-03-14	9.44	9.49	9.41	9.47	2606837
2019-03-15	9.57	9.67	9.56	9.63	3255842
2019-03-18	9.57	9.61	9.51	9.56	2923213
2019-03-19	9.75	9.75	9.64	9.65	7270706
2019-03-20	9.82	9.88	9.72	9.82	6607063
2019-03-21	9.81	9.89	9.75	9.81	5548987
2019-03-22	9.52	9.55	9.28	9.29	11704941
2019-03-25	9.41	9.43	9.29	9.34	5187604
2019-03-26	9.33	9.34	9.26	9.30	4609426
2019-03-27	9.34	9.37	9.13	9.21	5452044
2019-03-28	9.14	9.20	9.08	9.15	5110173
2019-03-29	9.17	9.20	9.12	9.18	3051531
2019-04-01	9.27	9.37	9.25	9.36	3888893
2019-04-02	9.49	9.50	9.40	9.47	6174691
2019-04-03	9.62	9.66	9.55	9.59	6438666
2019-04-04	9.60	9.61	9.45	9.50	4267944
2019-04-05	9.55	9.57	9.50	9.52	2277411
2019-04-08	9.66	9.72	9.61	9.68	4025736
2019-04-09	9.71	9.74	9.62	9.62	3702793
2019-04-10	9.66	9.74	9.65	9.72	3381415
2019-04-11	9.83	9.85	9.74	9.75	9354544
2019-04-12	9.85	9.87	9.81	9.86	4121769
2019-04-15	9.75	9.77	9.64	9.66	7653154
2019-04-16	9.55	9.70	9.54	9.68	12541323
2019-04-17	10.02	10.46	9.97	10.39	27218488
2019-04-18	10.22	10.29	10.06	10.11	7918560
2019-04-22	10.17	10.19	10.06	10.13	4906433
2019-04-23	10.02	10.13	10.00	10.10	5112519
2019-04-24	10.12	10.16	10.09	10.14	5261284
2019-04-25	9.90	9.94	9.81	9.91	5314651
2019-04-26	9.98	10.08	9.94	10.04	5513707
2019-04-29	9.97	10.03	9.93	10.01	2395920
2019-04-30	10.01	10.01	9.89	9.90	3736359
2019-05-01	9.97	9.99	9.78	9.80	6114251
2019-05-02	9.64	9.71	9.59	9.64	8065092
2019-05-03	9.65	9.69	9.61	9.64	5286282
2019-05-06	9.41	9.62	9.38	9.60	4537514
2019-05-07	9.38	9.42	9.22	9.27	5903736
2019-05-08	9.30	9.36	9.27	9.30	3367705
2019-05-09	9.18	9.24	9.08	9.20	5476333
2019-05-10	9.18	9.32	9.12	9.31	6005710
2019-05-13	9.07	9.11	9.00	9.05	5315151
2019-05-14	9.10	9.16	9.09	9.12	4214334
2019-05-15	9.10	9.23	9.09	9.20	3441841
2019-05-16	9.28	9.45	9.28	9.33	11946484
2019-05-17	9.25	9.42	9.25	9.37	11402109
2019-05-20	9.49	9.64	9.43	9.57	12529958
2019-05-21	9.73	9.74	9.64	9.70	8267362
2019-05-22	9.90	10.10	9.89	10.05	24373935
2019-05-23	9.74	9.77	9.67	9.72	9472257
2019-05-24	10.03	10.07	9.93	10.03	7274271
2019-05-28	9.94	9.97	9.85	9.85	8612285
2019-05-29	9.61	9.75	9.55	9.73	16145570
2019-05-30	9.80	9.81	9.64	9.68	9510295
2019-05-31	9.60	9.68	9.57	9.67	5257591
2019-06-03	9.59	9.65	9.50	9.54	5333453
2019-06-04	9.70	9.74	9.65	9.70	7910901
2019-06-05	9.78	9.79	9.69	9.75	2688425
2019-06-06	9.78	9.84	9.75	9.79	2781837
2019-06-07	9.92	10.03	9.91	9.98	4348936
2019-06-10	9.89	9.91	9.65	9.68	6863454
2019-06-11	9.81	9.81	9.70	9.71	6492480
2019-06-12	9.70	9.78	9.69	9.74	5525044
2019-06-13	9.72	9.73	9.59	9.60	4404671
2019-06-14	9.47	9.48	9.39	9.46	4574423
2019-06-17	9.55	9.64	9.53	9.55	4507653
2019-06-18	9.64	9.69	9.60	9.64	6579057
2019-06-19	9.74	9.81	9.68	9.80	4901974
2019-06-20	9.98	10.06	9.91	10.04	7185238
2019-06-21	10.02	10.03	9.93	9.97	4062376
2019-06-24	9.95	9.96	9.85	9.88	2275496
2019-06-25	9.89	9.89	9.70	9.72	6286596
2019-06-26	9.70	9.75	9.58	9.58	5868587
2019-06-27	9.61	9.64	9.59	9.59	2532991
2019-06-28	9.57	9.60	9.47	9.50	3377691
2019-07-01	9.40	9.55	9.38	9.53	5020139
2019-07-02	9.55	9.57	9.48	9.52	3160633
2019-07-03	9.67	9.70	9.64	9.68	3155560
2019-07-05	9.39	9.42	9.30	9.40	4785071
2019-07-08	9.45	9.46	9.39	9.41	3494976
2019-07-09	9.38	9.44	9.38	9.44	2773911
2019-07-10	9.52	9.56	9.46	9.51	2903509
2019-07-11	9.52	9.55	9.45	9.47	2854712
2019-07-12	9.61	9.64	9.57	9.62	3301125
2019-07-15	9.69	9.71	9.58	9.62	4338601
2019-07-16	9.60	9.69	9.57	9.59	7698119
2019-07-17	8.87	8.87	8.46	8.54	29377359
2019-07-18	8.60	8.84	8.57	8.84	25047014
2019-07-19	8.85	8.93	8.82	8.85	8331691
2019-07-22	8.83	8.85	8.74	8.79	10948012
2019-07-23	8.81	8.86	8.77	8.83	6695602
2019-07-24	8.77	8.77	8.66	8.67	9060260
2019-07-25	8.83	8.92	8.77	8.89	5637268
2019-07-26	8.94	9.01	8.92	9.00	3956460
2019-07-29	9.01	9.02	8.95	8.99	5314725
2019-07-30	8.81	8.87	8.78	8.85	5425773
2019-07-31	8.84	8.88	8.65	8.71	4305401
2019-08-01	8.95	9.00	8.77	8.82	6191896
2019-08-02	8.76	8.77	8.58	8.64	5269683
2019-08-05	8.49	8.52	8.39	8.43	5471129
2019-08-06	8.47	8.49	8.38	8.47	4377734
2019-08-07	8.41	8.55	8.38	8.54	5337032
2019-08-08	8.67	8.77	8.65	8.72	4365459
2019-08-09	8.65	8.72	8.63	8.65	3375024
2019-08-12	8.65	8.70	8.59	8.61	3974160
2019-08-13	8.58	8.80	8.57	8.72	4908873
2019-08-14	8.39	8.45	8.29	8.31	5635568
2019-08-15	8.16	8.25	8.10	8.18	7958309
2019-08-16	8.26	8.34	8.21	8.32	5418085
2019-08-19	8.35	8.41	8.35	8.38	3373470
2019-08-20	8.36	8.38	8.33	8.35	2848157
2019-08-21	8.41	8.42	8.30	8.31	6902484
2019-08-22	8.12	8.23	8.08	8.11	10492931
2019-08-23	8.13	8.24	8.06	8.07	5328556
2019-08-26	8.06	8.10	8.02	8.08	4284725
2019-08-27	8.00	8.04	7.87	7.90	8569093
2019-08-28	7.63	7.81	7.58	7.78	15661950
2019-08-29	7.77	7.91	7.76	7.83	9427084
2019-08-30	7.82	7.85	7.78	7.84	8487816
2019-09-03	7.77	7.78	7.65	7.70	8247527
2019-09-04	7.74	7.79	7.70	7.79	5698142
2019-09-05	7.95	7.99	7.92	7.94	4738961
2019-09-06	8.07	8.10	7.99	8.00	5679853
2019-09-09	7.94	7.95	7.89	7.94	5493189
2019-09-10	7.90	8.07	7.88	8.04	6402163
2019-09-11	8.02	8.05	7.96	8.03	5097467
2019-09-12	8.03	8.17	8.02	8.12	5832298
2019-09-13	8.10	8.12	8.03	8.03	3316299
2019-09-16	7.99	8.05	7.94	8.02	5028524
2019-09-17	8.01	8.08	7.98	8.05	6214948
2019-09-18	8.11	8.23	8.09	8.15	5085900
2019-09-19	8.30	8.30	8.18	8.19	5733230
2019-09-20	8.33	8.40	8.29	8.29	5964078
2019-09-23	8.19	8.29	8.15	8.27	3807966
2019-09-24	8.40	8.40	8.21	8.25	6059230
2019-09-25	8.13	8.22	8.06	8.22	3458944
2019-09-26	8.02	8.05	7.94	8.01	6120574
2019-09-27	7.96	8.06	7.94	7.97	5201594
2019-09-30	7.95	8.06	7.93	7.98	4380143
2019-10-01	8.03	8.06	7.88	7.92	9501110
2019-10-02	7.82	7.84	7.74	7.79	4647914
2019-10-03	7.72	7.84	7.64	7.80	5224510
2019-10-04	7.81	7.86	7.75	7.84	4163120
2019-10-07	7.97	8.11	7.94	8.05	7956947
2019-10-08	8.18	8.20	8.05	8.07	6410537
2019-10-09	8.25	8.30	8.18	8.25	8168694
2019-10-10	8.31	8.35	8.20	8.24	5628254
2019-10-11	8.43	8.49	8.42	8.44	7426484
2019-10-14	8.40	8.42	8.30	8.34	3564030
2019-10-15	8.46	8.52	8.42	8.46	6438960
2019-10-16	8.58	8.67	8.52	8.61	6153377
2019-10-17	9.14	9.24	8.80	9.06	20401486
2019-10-18	9.10	9.23	9.09	9.18	9629781
2019-10-21	9.17	9.18	9.07	9.11	7120648
2019-10-22	9.07	9.14	9.04	9.07	7217663
2019-10-23	9.10	9.20	9.08	9.17	6438202
2019-10-24	9.03	9.07	8.92	9.05	7269250
2019-10-25	8.98	9.04	8.95	9.00	5878368
2019-10-28	9.00	9.04	8.90	8.92	5853832
2019-10-29	8.68	8.73	8.64	8.69	8274857
2019-10-30	8.66	8.79	8.65	8.77	5829285
2019-10-31	8.79	8.81	8.69	8.72	5353972
2019-11-01	8.75	8.85	8.68	8.84	2725525
2019-11-04	9.01	9.06	8.95	8.98	5885477
2019-11-05	8.84	8.88	8.82	8.85	5960650
2019-11-06	8.91	8.95	8.85	8.88	2525775
2019-11-07	8.88	8.90	8.82	8.84	5120421
2019-11-08	9.01	9.06	8.93	9.05	4320569
2019-11-11	9.01	9.07	9.00	9.02	3519450
2019-11-12	9.00	9.06	8.97	9.03	2900054
2019-11-13	9.00	9.02	8.96	8.97	3361010
2019-11-14	8.91	8.96	8.85	8.91	3778063
2019-11-15	9.05	9.17	9.05	9.13	3372257
2019-11-18	9.06	9.13	9.03	9.10	3011399
2019-11-19	9.20	9.22	9.09	9.14	2758194
2019-11-20	9.09	9.11	9.01	9.04	3086867
2019-11-21	9.07	9.07	8.96	8.99	3235565
2019-11-22	9.00	9.03	8.97	9.02	2210752
2019-11-25	9.05	9.14	9.04	9.12	7302484
2019-11-26	9.12	9.13	9.09	9.12	2607288
2019-11-27	9.06	9.11	9.02	9.07	3526308
2019-11-29	9.07	9.09	9.03	9.04	3618829
2019-12-02	9.08	9.08	8.94	9.00	4805314
2019-12-03	9.15	9.22	9.08	9.22	5900002
2019-12-04	9.31	9.32	9.25	9.26	3819342
2019-12-05	9.25	9.25	9.11	9.14	4744022
2019-12-06	9.30	9.31	9.18	9.23	6207346
2019-12-09	9.20	9.25	9.15	9.16	4107059
2019-12-10	9.07	9.12	9.04	9.07	2901992
2019-12-11	9.06	9.11	9.02	9.07	2453468
2019-12-12	9.05	9.19	9.01	9.17	8507590
2019-12-13	9.04	9.15	9.01	9.06	4163960
2019-12-16	9.22	9.31	9.20	9.29	3412545
2019-12-17	9.29	9.31	9.22	9.29	3087950
2019-12-18	9.21	9.22	9.14	9.20	3569143
2019-12-19	8.84	8.89	8.63	8.80	19012478
2019-12-20	8.86	8.86	8.77	8.80	5707271
2019-12-23	8.79	8.85	8.78	8.84	3569925
2019-12-24	8.86	8.89	8.81	8.86	1116821
2019-12-26	8.89	8.93	8.86	8.88	2061175
2019-12-27	8.90	8.90	8.84	8.86	2450855
2019-12-30	8.88	8.89	8.76	8.76	4598529
2019-12-31	8.78	8.82	8.76	8.78	2381900
2020-01-02	8.96	9.03	8.94	9.01	5368498
2020-01-03	8.83	8.89	8.79	8.85	6355734
2020-01-06	8.80	8.95	8.78	8.91	3953631
2020-01-07	8.83	8.87	8.80	8.82	4265514
2020-01-08	8.83	8.96	8.82	8.90	4294639
2020-01-09	8.95	8.97	8.85	8.87	4131972
2020-01-10	8.65	8.72	8.60	8.63	8613967
2020-01-13	8.84	8.93	8.76	8.91	6640482
2020-01-14	8.75	8.82	8.71	8.79	7838250
2020-01-15	8.68	8.87	8.67	8.83	6501277
2020-01-16	9.00	9.09	8.97	9.08	5951553
2020-01-17	9.09	9.09	8.96	9.01	5580507
2020-01-21	8.95	9.09	8.86	8.89	11122109
2020-01-22	8.95	8.99	8.91	8.96	6297909
2020-01-23	8.96	9.01	8.86	8.98	8012357
2020-01-24	8.29	8.45	8.19	8.33	29565787
2020-01-27	8.29	8.33	8.18	8.25	11642904
2020-01-28	8.18	8.35	8.16	8.32	11968654
2020-01-29	8.21	8.24	8.10	8.12	13217130
2020-01-30	7.97	7.99	7.89	7.99	9675337
2020-01-31	7.86	7.91	7.82	7.86	10892570
2020-02-03	7.92	8.00	7.87	7.89	4143523
2020-02-04	8.05	8.15	8.01	8.10	6516344
2020-02-05	8.19	8.20	8.10	8.17	5654991
2020-02-06	8.15	8.37	8.14	8.32	8294377
2020-02-07	8.56	8.88	8.51	8.77	26626913
2020-02-10	8.66	8.73	8.59	8.70	8830435
2020-02-11	9.10	9.20	8.90	8.99	17111212
2020-02-12	9.13	9.24	9.11	9.21	9520069
2020-02-13	9.07	9.16	9.03	9.08	5744815
2020-02-14	9.12	9.14	9.02	9.08	4630208
2020-02-18	8.99	9.02	8.93	8.99	4845858
2020-02-19	9.00	9.04	8.96	8.98	5340141
2020-02-20	8.98	8.99	8.86	8.93	4895630
2020-02-21	8.95	8.97	8.87	8.91	5269462
2020-02-24	8.51	8.67	8.48	8.59	7035671
2020-02-25	8.62	8.62	8.30	8.35	8402686
2020-02-26	8.41	8.82	8.33	8.47	18943144
2020-02-27	8.26	8.37	8.11	8.15	10160874
2020-02-28	7.89	8.05	7.77	8.04	11808785
2020-03-02	8.06	8.12	7.91	8.08	10196795
2020-03-03	8.16	8.27	7.88	7.95	8865763
2020-03-04	8.03	8.13	7.95	8.12	4128997
2020-03-05	7.87	7.95	7.79	7.84	5837386
2020-03-06	7.61	7.72	7.51	7.61	10537672
2020-03-09	7.16	7.42	7.08	7.11	10841934
2020-03-10	7.51	7.52	7.21	7.47	20980385
2020-03-11	7.37	7.40	7.02	7.12	7960750
2020-03-12	6.58	6.59	6.16	6.22	9319083
2020-03-13	6.99	7.04	6.45	6.96	11422384
2020-03-16	6.25	6.59	6.15	6.17	7565386
2020-03-17	6.70	6.95	6.55	6.86	7639304
2020-03-18	6.68	7.06	6.50	6.78	9963030
2020-03-19	6.81	7.28	6.75	7.11	13110008
2020-03-20	7.10	7.27	6.92	6.95	9337992
2020-03-23	7.00	7.12	6.75	6.79	11035330
2020-03-24	7.30	7.48	7.18	7.46	7623115
2020-03-25	7.33	7.60	7.14	7.43	10484723
2020-03-26	7.29	7.60	7.29	7.60	6827752
2020-03-27	7.36	7.57	7.24	7.35	11201886
2020-03-30	7.62	7.95	7.55	7.93	9853723
2020-03-31	7.87	8.29	7.84	8.09	13319716
2020-04-01	7.81	7.96	7.73	7.77	8389072
2020-04-02	7.80	7.94	7.70	7.93	9466175
2020-04-03	7.73	7.81	7.62	7.72	5915226
2020-04-06	7.82	8.01	7.77	7.97	6099892
2020-04-07	8.02	8.03	7.79	7.80	5843439
2020-04-08	8.14	8.15	8.02	8.07	4804484
2020-04-09	8.08	8.20	8.03	8.12	3597144
2020-04-13	8.13	8.14	7.94	8.04	3045088
2020-04-14	8.22	8.32	8.19	8.28	4691861
2020-04-15	8.23	8.23	8.04	8.11	6404594
2020-04-16	8.24	8.44	8.15	8.37	9876363
2020-04-17	8.61	8.73	8.54	8.72	10187028
2020-04-20	8.52	8.64	8.47	8.50	8840345
2020-04-21	8.26	8.30	8.05	8.16	11110275
2020-04-22	8.53	8.54	8.33	8.40	13729951
2020-04-23	8.29	8.39	8.22	8.26	6759073
2020-04-24	8.18	8.19	8.00	8.09	7700151
2020-04-27	8.20	8.30	8.19	8.28	4779794
2020-04-28	8.39	8.39	8.17	8.18	9030499
2020-04-29	8.39	8.46	8.33	8.45	8504807
2020-04-30	8.55	8.58	8.38	8.46	4313577
2020-05-01	8.35	8.42	8.22	8.32	5806047
2020-05-04	8.25	8.30	8.19	8.27	4246837
2020-05-05	8.30	8.36	8.28	8.30	3423822
2020-05-06	8.37	8.39	8.23	8.24	6031519
2020-05-07	8.29	8.34	8.24	8.32	3552726
2020-05-08	8.53	8.55	8.44	8.50	10722618
2020-05-11	8.49	8.52	8.43	8.44	5914697
2020-05-12	8.67	8.71	8.54	8.54	8219192
2020-05-13	8.50	8.51	8.23	8.29	5021110
2020-05-14	7.99	8.14	7.95	8.13	5206558
2020-05-15	8.22	8.42	8.22	8.42	9511992
2020-05-18	8.50	8.66	8.46	8.64	9242778
2020-05-19	8.61	8.69	8.59	8.59	5305859
2020-05-20	8.66	8.72	8.61	8.65	5502364
2020-05-21	8.66	8.77	8.60	8.63	3584724
2020-05-22	8.70	8.93	8.64	8.88	6751959
2020-05-26	8.89	8.93	8.81	8.81	4280314
2020-05-27	8.72	8.80	8.65	8.78	6210184
2020-05-28	8.95	9.09	8.93	8.96	5019197
2020-05-29	9.14	9.15	9.00	9.14	5962627
2020-06-01	9.20	9.29	9.17	9.27	5012549
2020-06-02	9.31	9.55	9.30	9.54	10546131
2020-06-03	9.57	9.88	9.57	9.84	19572169
2020-06-04	9.65	9.77	9.64	9.67	12431939
2020-06-05	9.64	9.73	9.59	9.62	8579050
2020-06-08	9.40	9.48	9.33	9.48	16132802
2020-06-09	9.34	9.38	9.28	9.34	9592101
2020-06-10	9.41	9.55	9.33	9.46	9596187
2020-06-11	9.18	9.18	8.73	8.76	13403793
2020-06-12	9.09	9.14	8.84	8.94	9472249
2020-06-15	8.86	9.09	8.80	9.03	9801399
2020-06-16	9.22	9.27	9.03	9.17	7322015
2020-06-17	9.25	9.31	9.18	9.26	6637569
2020-06-18	9.14	9.16	9.07	9.14	7237938
2020-06-19	9.25	9.25	9.02	9.06	4362481
2020-06-22	9.18	9.24	9.11	9.20	6144933
2020-06-23	9.28	9.30	9.19	9.19	5500306
2020-06-24	9.09	9.14	8.98	9.03	7167658
2020-06-25	9.03	9.56	8.95	9.51	20226482
2020-06-26	9.31	9.43	9.21	9.27	18063864
2020-06-29	9.25	9.29	9.16	9.24	9190814
2020-06-30	9.12	9.31	9.11	9.30	11470314
2020-07-01	9.24	9.33	9.20	9.29	8174424
2020-07-02	9.32	9.42	9.29	9.31	12762376
2020-07-06	9.74	10.00	9.71	9.93	24544925
2020-07-07	9.53	9.63	9.42	9.44	16547644
2020-07-08	9.55	9.61	9.51	9.54	13203503
2020-07-09	9.47	9.50	9.26	9.38	13073066
2020-07-10	9.46	9.49	9.34	9.41	7310496
2020-07-13	9.56	9.62	9.30	9.31	10787717
2020-07-14	9.55	9.67	9.50	9.59	13617256
2020-07-15	9.83	9.84	9.60	9.67	15712486
2020-07-16	9.67	9.73	9.57	9.62	9605446
2020-07-17	10.65	10.99	10.64	10.89	30918111
2020-07-20	11.14	11.62	11.14	11.59	24260803
2020-07-21	11.67	11.81	11.54	11.72	18410352
2020-07-22	11.59	11.93	11.58	11.81	16195662
2020-07-23	11.83	11.87	11.49	11.61	15746283
2020-07-24	11.44	11.46	11.31	11.39	9354015
2020-07-27	11.55	11.72	11.53	11.69	9118571
2020-07-28	11.55	11.60	11.46	11.47	8375943
2020-07-29	11.46	11.61	11.44	11.58	9976670
2020-07-30	11.41	11.56	11.28	11.54	8989400
2020-07-31	11.68	11.68	11.43	11.55	11284972
2020-08-03	11.61	11.82	11.60	11.77	11272254
2020-08-04	11.64	11.76	11.61	11.74	9051204
2020-08-05	11.70	11.78	11.67	11.69	6893353
2020-08-06	11.62	11.73	11.57	11.71	5418862
2020-08-07	11.61	11.70	11.56	11.63	5947221
2020-08-10	11.65	11.72	11.58	11.63	6313193
2020-08-11	11.69	11.97	11.62	11.69	13989613
2020-08-12	11.76	11.99	11.73	11.93	9935115
2020-08-13	11.89	11.96	11.82	11.88	6975611
2020-08-14	11.62	11.66	11.51	11.56	10563800
2020-08-17	11.68	11.72	11.59	11.63	6753679
2020-08-18	11.63	11.69	11.58	11.68	6879280
2020-08-19	11.82	11.85	11.59	11.60	4909700
2020-08-20	11.43	11.60	11.38	11.53	6412503
2020-08-21	11.34	11.44	11.30	11.40	5769841
2020-08-24	11.55	11.60	11.48	11.56	8918683
2020-08-25	11.67	11.71	11.57	11.69	6883490
2020-08-26	11.87	12.01	11.82	12.01	14680902
2020-08-27	12.02	12.10	11.83	11.85	14376507
2020-08-28	11.81	11.81	11.67	11.71	6267228
2020-08-31	11.74	11.76	11.59	11.65	6944363
2020-09-01	11.72	11.72	11.49	11.52	8913109
2020-09-02	11.70	11.71	11.51	11.68	9237987
2020-09-03	11.49	11.50	11.02	11.13	20656792
2020-09-04	11.26	11.32	10.92	11.26	11435417
2020-09-08	10.91	11.09	10.85	10.86	15166550
2020-09-09	11.11	11.22	11.03	11.14	8840859
2020-09-10	11.05	11.09	10.82	10.85	9958669
2020-09-11	10.96	11.00	10.81	10.90	5938290
2020-09-14	10.95	10.98	10.83	10.87	6080715
2020-09-15	11.05	11.06	10.89	10.93	5975849
2020-09-16	11.01	11.02	10.86	10.87	4798298
2020-09-17	10.90	11.04	10.88	11.03	5244277
2020-09-18	11.27	11.28	11.03	11.15	11182629
2020-09-21	10.83	10.86	10.60	10.75	10625127
2020-09-22	10.86	10.87	10.75	10.87	6245706
2020-09-23	10.80	10.84	10.55	10.58	6175366
2020-09-24	10.47	10.54	10.38	10.49	6935048
2020-09-25	10.37	10.48	10.30	10.48	7766532
2020-09-28	10.65	10.72	10.63	10.71	6771589
2020-09-29	10.82	10.92	10.81	10.88	5528639
2020-09-30	10.97	11.02	10.85	10.89	5665791
2020-10-01	10.77	10.80	10.64	10.72	6537212
2020-10-02	10.52	10.66	10.50	10.61	5451639
2020-10-05	10.76	10.79	10.70	10.77	4362498
2020-10-06	10.84	10.86	10.62	10.67	4972198
2020-10-07	10.66	10.70	10.61	10.65	5990623
2020-10-08	10.80	10.80	10.71	10.79	5180376
2020-10-09	10.89	10.93	10.84	10.87	4633664
2020-10-12	10.91	10.93	10.82	10.86	7169230
2020-10-13	10.85	10.87	10.70	10.73	8288522
2020-10-14	10.75	10.84	10.73	10.82	7771599
2020-10-15	10.54	10.80	10.53	10.80	13022498
2020-10-16	10.74	10.81	10.70	10.70	9317609
2020-10-19	11.02	11.13	10.90	10.94	12575083
2020-10-20	11.13	11.33	11.10	11.13	15019952
2020-10-21	12.07	12.48	12.05	12.44	24980230
2020-10-22	12.49	12.52	12.22	12.44	11322692
2020-10-23	12.26	12.42	12.24	12.36	7844003
2020-10-26	12.33	12.38	11.97	12.08	7164321
2020-10-27	11.92	12.04	11.77	11.78	15622624
2020-10-28	11.39	11.46	11.32	11.38	7895540
2020-10-29	11.35	11.41	11.26	11.33	8549142
2020-10-30	11.24	11.30	11.12	11.21	4374440
2020-11-02	11.26	11.37	11.14	11.26	7395195
2020-11-03	11.42	11.56	11.40	11.50	5819580
2020-11-04	11.60	11.75	11.51	11.52	9279886
2020-11-05	12.04	12.09	11.94	12.02	7947957
2020-11-06	12.13	12.19	12.05	12.17	5177253
2020-11-09	12.59	12.61	12.20	12.20	13370101
2020-11-10	11.81	11.88	11.50	11.51	13835146
2020-11-11	11.76	11.87	11.72	11.78	6621379
2020-11-12	11.99	12.09	11.79	11.80	8191827
2020-11-13	11.78	11.89	11.78	11.88	8360502
2020-11-16	12.06	12.10	12.01	12.09	4607446
2020-11-17	12.06	12.10	12.01	12.07	4075893
2020-11-18	12.05	12.08	11.96	11.97	4771300
2020-11-19	12.03	12.14	11.98	12.13	6732730
2020-11-20	12.08	12.16	12.06	12.11	4034869
2020-11-23	12.06	12.10	11.95	12.05	6526296
2020-11-24	12.06	12.25	12.05	12.19	4827374
2020-11-25	12.21	12.28	12.19	12.26	3157696
2020-11-27	12.30	12.49	12.28	12.43	2532315
2020-11-30	12.34	12.39	12.20	12.24	5099493
2020-12-01	12.38	12.47	12.33	12.39	5418725
2020-12-02	12.23	12.34	12.21	12.25	6060809
2020-12-03	12.30	12.37	12.25	12.27	2975103
2020-12-04	12.32	12.37	12.29	12.37	2709280
2020-12-07	12.40	12.52	12.39	12.47	3992214
2020-12-08	12.40	12.53	12.39	12.51	3766055
2020-12-09	12.45	12.46	12.28	12.32	4647303
2020-12-10	12.23	12.39	12.21	12.27	5082991
2020-12-11	11.81	11.86	11.63	11.66	9392187
2020-12-14	11.86	11.89	11.69	11.71	4643929
2020-12-15	11.90	12.00	11.86	12.00	5054171
2020-12-16	11.96	12.00	11.88	11.92	3784825
2020-12-17	12.15	12.19	12.01	12.06	5515663
2020-12-18	11.95	12.02	11.82	11.90	5345172
2020-12-21	11.68	11.77	11.59	11.72	5720484
2020-12-22	11.72	11.78	11.66	11.78	6190593
2020-12-23	11.78	11.80	11.67	11.73	5510484
2020-12-24	11.77	11.83	11.75	11.76	1720194
2020-12-28	11.85	11.93	11.70	11.77	5140773
2020-12-29	12.01	12.12	11.91	11.95	4462983
2020-12-30	12.01	12.05	11.84	11.84	2859619
2020-12-31	11.90	11.95	11.82	11.95	4294625
2021-01-04	12.22	12.22	11.91	12.04	5382571
2021-01-05	12.08	12.24	12.07	12.20	4012960
2021-01-06	12.24	12.25	12.12	12.15	5167455
2021-01-07	11.99	12.04	11.93	12.00	8622618
2021-01-08	12.02	12.12	11.99	12.06	6561534
2021-01-11	11.88	11.95	11.81	11.86	7853655
2021-01-12	11.74	11.92	11.69	11.84	6843177
2021-01-13	11.71	11.78	11.70	11.74	3956522
2021-01-14	11.75	11.90	11.67	11.69	9046845
2021-01-15	11.74	11.84	11.65	11.76	5313580
2021-01-19	11.80	11.83	11.66	11.73	4667412
2021-01-20	11.80	11.88	11.77	11.84	4261087
2021-01-21	11.74	11.83	11.70	11.77	4331758
2021-01-22	11.74	11.85	11.72	11.83	5316624
2021-01-25	11.86	12.24	11.84	12.23	17597035
2021-01-26	12.20	12.23	12.03	12.03	11679071
2021-01-27	11.85	15.32	11.77	12.80	45035440
2021-01-28	12.24	12.29	11.55	11.63	22593810
2021-01-29	12.95	13.08	12.19	12.47	25820573
2021-02-01	12.76	12.82	12.49	12.75	12492256
2021-02-02	12.91	12.91	12.65	12.78	7375149
2021-02-03	12.99	13.28	12.85	13.17	7050564
2021-02-04	13.11	13.23	13.04	13.19	7631633
2021-02-05	13.22	13.27	13.14	13.15	4581984
2021-02-08	13.23	13.35	13.23	13.33	5808429
2021-02-09	13.53	13.65	13.50	13.52	4490657
2021-02-10	13.70	13.72	13.47	13.59	4146626
2021-02-11	13.70	13.71	13.51	13.59	3103097
2021-02-12	13.50	13.69	13.50	13.65	2762891
2021-02-16	13.39	13.52	13.35	13.37	7228028
2021-02-17	13.23	13.26	13.01	13.13	6840013
2021-02-18	13.10	13.16	12.97	13.05	8673848
2021-02-19	13.01	13.03	12.81	12.85	10182167
2021-02-22	12.76	12.82	12.68	12.71	6797486
2021-02-23	12.63	12.64	12.37	12.61	6457621
2021-02-24	12.42	12.62	12.39	12.56	7769835
2021-02-25	12.79	12.96	12.59	12.66	9080761
2021-02-26	12.66	12.67	12.46	12.53	4727448
2021-03-01	12.67	12.84	12.65	12.79	4541131
2021-03-02	12.83	12.86	12.72	12.75	4619992
2021-03-03	12.60	12.64	12.45	12.46	5300374
2021-03-04	12.39	12.44	11.93	12.08	5796986
2021-03-05	12.10	12.18	11.88	12.13	7737262
2021-03-08	12.11	12.23	12.05	12.07	7431619
2021-03-09	12.29	12.52	12.28	12.47	7372678
2021-03-10	12.68	12.73	12.55	12.57	6619743
2021-03-11	13.11	13.43	13.08	13.43	8783623
2021-03-12	13.20	13.49	13.15	13.48	7479310
2021-03-15	13.57	13.76	13.52	13.68	8839798
2021-03-16	13.69	13.83	13.66	13.78	7345200
2021-03-17	13.43	13.78	13.36	13.70	6001656
2021-03-18	13.44	13.59	13.36	13.39	4336232
2021-03-19	13.32	13.41	13.25	13.33	6075801
2021-03-22	13.40	13.47	13.36	13.38	4886851
2021-03-23	13.62	13.76	13.45	13.47	5938571
2021-03-24	13.34	13.35	13.16	13.18	5021870
2021-03-25	13.20	13.26	13.07	13.21	5755970
2021-03-26	13.30	13.52	13.28	13.52	4155269
2021-03-29	13.40	13.55	13.34	13.37	4990089
2021-03-30	13.24	13.32	13.17	13.28	7186417
2021-03-31	13.21	13.26	13.16	13.19	3994455
2021-04-01	13.26	13.36	13.02	13.07	8320024
2021-04-05	13.13	13.41	13.13	13.40	6287534
2021-04-06	13.50	13.54	13.42	13.52	5313211
2021-04-07	13.55	13.66	13.50	13.61	7109978
2021-04-08	14.01	14.05	13.82	13.95	8874408
2021-04-09	13.91	14.03	13.89	13.98	5890942
2021-04-12	13.88	13.92	13.78	13.80	3021377
2021-04-13	13.90	14.00	13.87	13.98	5386879
2021-04-14	13.88	13.91	13.66	13.68	9199563
2021-04-15	13.83	13.91	13.75	13.84	6828681
2021-04-16	13.98	14.11	13.90	14.05	7293494
2021-04-19	13.96	14.05	13.69	13.74	10931342
2021-04-20	13.77	13.81	13.52	13.54	9855748
2021-04-21	14.06	14.39	14.03	14.34	15278064
2021-04-22	14.11	14.25	14.01	14.09	10448037
2021-04-23	14.15	14.20	14.09	14.16	4225577
2021-04-26	14.11	14.17	14.05	14.13	4369003
2021-04-27	13.97	14.16	13.96	14.14	6175838
2021-04-28	14.00	14.11	13.98	14.04	4101925
2021-04-29	14.04	14.08	13.83	13.97	5396619
2021-04-30	13.89	13.92	13.75	13.79	3686055
2021-05-03	13.76	13.91	13.75	13.89	5051159
2021-05-04	13.56	13.61	13.36	13.46	5523511
2021-05-05	13.67	13.75	13.56	13.69	3087381
2021-05-06	13.61	13.75	13.61	13.69	5388306
2021-05-07	13.74	14.01	13.72	13.90	8364789
2021-05-10	13.95	13.96	13.60	13.63	9148508
2021-05-11	13.19	13.34	13.16	13.29	6363591
2021-05-12	13.25	13.25	12.94	12.97	6099168
2021-05-13	12.97	13.13	12.90	13.02	4190605
2021-05-14	13.16	13.28	13.11	13.26	5640021
2021-05-17	13.18	13.24	13.11	13.16	3416549
2021-05-18	13.39	13.48	13.32	13.38	6109672
2021-05-19	13.29	13.42	13.26	13.40	5690753
2021-05-20	13.44	13.72	13.43	13.68	5057249
2021-05-21	13.65	13.67	13.53	13.53	3409981
2021-05-24	13.41	13.51	13.34	13.36	5151949
2021-05-25	13.42	13.44	13.33	13.44	4249163
2021-05-26	13.28	13.36	13.19	13.19	7391757
2021-05-27	13.22	13.32	13.21	13.30	3920309
2021-05-28	13.38	13.48	13.34	13.43	4871544
2021-06-01	13.26	13.29	13.14	13.15	5899952
2021-06-02	13.13	13.22	13.09	13.16	7676050
2021-06-03	13.05	13.16	12.98	13.12	6825274
2021-06-04	13.11	13.21	13.06	13.16	5242519
2021-06-07	13.20	13.21	13.08	13.10	3420039
2021-06-08	13.20	13.26	13.13	13.14	4118937
2021-06-09	13.20	13.22	13.03	13.04	9197795
2021-06-10	13.06	13.23	13.04	13.18	4687093
2021-06-11	13.27	13.28	13.12	13.18	2602454
2021-06-14	13.12	13.13	13.05	13.10	5154512
2021-06-15	13.12	13.12	12.91	12.93	4638637
2021-06-16	13.08	13.12	12.91	12.99	8481386
2021-06-17	12.77	12.85	12.75	12.79	6874545
2021-06-18	12.56	12.67	12.52	12.56	29367048
2021-06-21	12.76	12.76	12.66	12.69	7067555
2021-06-22	12.75	12.88	12.72	12.83	4465971
2021-06-23	12.54	12.59	12.40	12.42	5241617
2021-06-24	12.58	12.64	12.52	12.58	4694270
2021-06-25	12.56	12.68	12.54	12.62	3652585
2021-06-28	12.73	12.75	12.67	12.68	3219863
2021-06-29	12.83	12.83	12.65	12.70	4493104
2021-06-30	12.68	12.70	12.54	12.58	4043691
2021-07-01	12.68	12.75	12.66	12.75	3803756
2021-07-02	12.76	12.85	12.71	12.84	3203221
2021-07-06	13.02	13.04	12.84	12.94	4896087
2021-07-07	13.08	13.12	12.96	13.04	4813950
2021-07-08	12.91	12.98	12.86	12.94	4678495
2021-07-09	12.99	13.05	12.98	13.01	5035062
2021-07-12	13.01	13.09	12.98	13.00	2473170
2021-07-13	13.30	13.40	13.26	13.29	5528161
2021-07-14	13.31	13.36	13.22	13.23	5467222
2021-07-15	13.24	13.29	13.11	13.25	6141858
2021-07-16	12.05	12.08	11.80	11.82	29024870
2021-07-19	11.80	11.85	11.55	11.63	11861868
2021-07-20	11.55	11.64	11.52	11.60	7029721
2021-07-21	11.72	11.86	11.68	11.76	6051288
2021-07-22	11.70	11.72	11.60	11.66	5587626
2021-07-23	11.73	11.73	11.62	11.65	5408423
2021-07-26	11.63	11.68	11.57	11.65	5207421
2021-07-27	11.49	11.49	11.32	11.45	7051576
2021-07-28	11.44	11.54	11.38	11.51	5429238
2021-07-29	11.51	11.64	11.47	11.49	7352612
2021-07-30	11.49	11.54	11.47	11.53	5061869
2021-08-02	11.62	11.71	11.60	11.64	3242603
2021-08-03	11.59	11.69	11.56	11.68	5225384
2021-08-04	11.60	11.64	11.54	11.55	4271444
2021-08-05	11.59	11.62	11.52	11.54	2156991
2021-08-06	11.47	11.57	11.47	11.53	5354289
2021-08-09	11.50	11.62	11.50	11.60	3349323
2021-08-10	11.62	11.65	11.53	11.60	5956148
2021-08-11	11.64	11.64	11.55	11.60	2731182
2021-08-12	11.55	11.65	11.51	11.65	2491041
2021-08-13	11.59	11.65	11.56	11.63	2612013
2021-08-16	11.51	11.52	11.42	11.49	3211207
2021-08-17	11.40	11.46	11.31	11.33	3478653
2021-08-18	11.47	11.48	11.35	11.38	2686259
2021-08-19	11.18	11.29	11.16	11.25	4214496
2021-08-20	11.24	11.32	11.22	11.29	3092028
2021-08-23	11.40	11.55	11.37	11.52	4463659
2021-08-24	11.62	11.67	11.58	11.62	4812590
2021-08-25	11.87	11.89	11.73	11.82	4504937
2021-08-26	11.93	12.00	11.89	11.90	4194383
2021-08-27	11.77	11.92	11.76	11.91	3132876
2021-08-30	11.88	11.93	11.86	11.87	2968576
2021-08-31	11.91	11.92	11.81	11.82	2524945
2021-09-01	11.91	11.99	11.91	11.95	2912718
2021-09-02	12.07	12.13	12.06	12.13	2723375
2021-09-03	12.05	12.09	12.00	12.09	3433932
2021-09-07	11.95	12.04	11.88	11.89	5479371
2021-09-08	11.85	11.88	11.76	11.77	2367226
2021-09-09	11.88	11.96	11.82	11.83	4192363
2021-09-10	11.91	11.92	11.77	11.77	4190253
2021-09-13	11.92	11.93	11.78	11.81	5629296
2021-09-14	11.83	11.85	11.68	11.70	3199898
2021-09-15	11.62	11.66	11.58	11.61	5173155
2021-09-16	11.60	11.63	11.54	11.61	3540986
2021-09-17	11.48	11.49	11.27	11.28	4049754
2021-09-20	10.96	11.06	10.88	10.98	5842838
2021-09-21	11.11	11.12	10.96	11.02	5531318
2021-09-22	11.14	11.17	11.07	11.08	4472656
2021-09-23	11.35	11.46	11.33	11.37	6344288
2021-09-24	11.50	11.63	11.47	11.61	5712001
2021-09-27	11.75	11.78	11.59	11.61	12264346
2021-09-28	11.74	11.74	11.40	11.45	9360321
2021-09-29	11.28	11.32	11.10	11.13	7261640
2021-09-30	11.25	11.32	11.14	11.20	5936565
2021-10-01	11.27	11.29	11.10	11.17	3990887
2021-10-04	11.33	11.34	11.14	11.16	8198127
2021-10-05	11.21	11.39	11.18	11.37	7921463
2021-10-06	11.37	11.38	11.21	11.34	5948409
2021-10-07	11.55	11.68	11.54	11.58	6193063
2021-10-08	11.71	11.73	11.60	11.67	5046875
2021-10-11	11.83	11.96	11.82	11.90	8929217
2021-10-12	11.96	11.97	11.84	11.88	7808847
2021-10-13	12.04	12.13	12.03	12.12	4723675
2021-10-14	12.19	12.20	12.09	12.10	6575676
2021-10-15	12.23	12.24	12.16	12.18	5643134
2021-10-18	12.17	12.24	12.13	12.21	5824574
2021-10-19	11.90	11.96	11.70	11.74	12787174
2021-10-20	11.83	11.88	11.75	11.84	5024419
2021-10-21	11.90	11.97	11.86	11.93	4174840
2021-10-22	11.63	11.66	11.53	11.58	5146853
2021-10-25	11.11	11.16	11.04	11.04	9869582
2021-10-26	11.14	11.18	11.08	11.11	5628062
2021-10-27	11.09	11.12	11.00	11.00	5749623
2021-10-28	11.10	11.11	10.97	11.04	6208573
2021-10-29	10.93	10.98	10.82	10.87	4910841
2021-11-01	10.82	10.93	10.80	10.84	8430956
2021-11-02	10.75	10.81	10.65	10.68	8782946
2021-11-03	10.85	10.99	10.82	10.99	5735676
2021-11-04	11.00	11.01	10.81	10.85	5615074
2021-11-05	10.97	10.98	10.92	10.95	3859773
2021-11-08	11.05	11.14	11.02	11.06	3931468
2021-11-09	11.18	11.19	11.08	11.15	5171113
2021-11-10	11.10	11.14	10.95	10.97	3021669
2021-11-11	11.02	11.05	10.98	11.00	1991959
2021-11-12	10.98	11.03	10.95	10.99	2913080
2021-11-15	10.83	10.89	10.80	10.85	4855163
2021-11-16	10.89	10.93	10.85	10.87	4644135
2021-11-17	10.94	11.03	10.92	10.97	5583631
2021-11-18	10.88	10.98	10.81	10.96	5479513
2021-11-19	10.92	11.02	10.90	10.92	3854771
2021-11-22	10.38	10.42	10.13	10.14	15966029
2021-11-23	10.29	10.33	10.13	10.31	16663704
2021-11-24	10.29	10.51	10.29	10.44	7678191
2021-11-26	10.20	10.26	10.09	10.12	4356653
2021-11-29	10.31	10.35	10.23	10.30	5105551
2021-11-30	10.19	10.19	9.94	10.00	12388262
2021-12-01	10.26	10.35	10.02	10.02	13758014
2021-12-02	10.21	10.36	10.18	10.28	9829872
2021-12-03	10.11	10.13	9.93	10.00	7403716
2021-12-06	10.29	10.38	10.18	10.33	10986609
2021-12-07	10.31	10.46	10.30	10.44	11788910
2021-12-08	10.39	10.40	10.21	10.29	8649613
2021-12-09	10.28	10.35	10.25	10.25	9231687
2021-12-10	10.42	10.50	10.38	10.41	6774596
2021-12-13	10.41	10.43	10.30	10.32	6788934
2021-12-14	10.38	10.46	10.29	10.37	6289243
2021-12-15	10.43	10.57	10.35	10.55	7488038
2021-12-16	10.72	10.73	10.57	10.58	6691882
2021-12-17	10.51	10.64	10.47	10.54	7935312
2021-12-20	10.53	10.53	10.40	10.47	4246775
2021-12-21	10.52	10.66	10.51	10.63	5266341
2021-12-22	10.59	10.70	10.55	10.69	2975132
2021-12-23	10.76	10.82	10.75	10.77	2812091
2021-12-27	10.83	10.89	10.80	10.85	3040538
2021-12-28	10.95	10.96	10.85	10.88	5219135
2021-12-29	10.92	10.99	10.91	10.97	4818283
2021-12-30	10.96	11.02	10.94	10.94	3606750
2021-12-31	10.91	10.93	10.85	10.87	1625298
2022-01-03	10.97	11.02	10.91	11.02	4349739
2022-01-04	11.11	11.13	10.94	10.97	7035276
2022-01-05	10.97	11.06	10.81	10.82	3671950
2022-01-06	10.86	10.90	10.73	10.79	3180086
2022-01-07	11.03	11.12	10.96	11.04	6509665
2022-01-10	10.93	11.15	10.88	11.14	8294586
2022-01-11	11.29	11.36	11.19	11.32	6090522
2022-01-12	11.46	11.50	11.39	11.41	7132651
2022-01-13	11.51	11.55	11.36	11.36	5731712
2022-01-14	11.39	11.44	11.25	11.36	4814689
2022-01-18	11.43	11.44	11.21	11.25	7023282
2022-01-19	11.37	11.40	11.28	11.34	5954711
2022-01-20	11.44	11.49	11.25	11.26	6943572
2022-01-21	11.18	11.19	10.99	11.01	7734472
2022-01-24	10.72	10.92	10.54	10.90	16128496
2022-01-25	11.52	11.80	11.49	11.70	22564258
2022-01-26	11.87	11.99	11.72	11.82	13250870
2022-01-27	12.07	12.18	11.99	12.09	14213021
2022-01-28	11.86	12.07	11.81	12.07	9031192
2022-01-31	12.19	12.39	12.18	12.38	8799093
2022-02-01	12.34	12.42	12.28	12.37	8529818
2022-02-02	12.35	12.45	12.29	12.43	7073065
2022-02-03	12.51	12.61	12.48	12.50	8865723
2022-02-04	12.41	12.50	12.32	12.44	5977060
2022-02-07	12.52	12.66	12.49	12.60	6041175
2022-02-08	12.50	12.61	12.47	12.60	4259077
2022-02-09	12.67	12.78	12.66	12.75	3788996
2022-02-10	12.52	12.69	12.44	12.47	6779559
2022-02-11	12.60	12.65	12.34	12.38	6274036
2022-02-14	12.25	12.26	12.09	12.15	6779963
2022-02-15	12.34	12.47	12.30	12.45	8777372
2022-02-16	10.82	11.04	10.56	11.01	36210950
2022-02-17	10.28	10.63	10.27	10.31	37720004
2022-02-18	10.18	10.20	10.01	10.06	15998644
2022-02-22	10.06	10.17	9.94	10.05	12487980
2022-02-23	10.07	10.10	9.80	9.81	7337837
2022-02-24	9.42	9.91	9.42	9.90	10782920
2022-02-25	9.99	10.14	9.98	10.12	12016816
2022-02-28	9.21	9.36	9.14	9.28	23464917
2022-03-01	8.83	9.11	8.82	8.86	39712627
2022-03-02	7.60	8.14	7.57	8.12	41739941
2022-03-03	8.22	8.22	8.01	8.07	14281021
2022-03-04	8.08	8.21	8.04	8.10	17592601
2022-03-07	8.04	8.07	7.71	7.71	14658818
2022-03-08	8.03	8.15	7.81	8.00	17825868
2022-03-09	8.60	8.61	8.33	8.43	18133621
2022-03-10	8.37	8.50	8.32	8.39	9829187
2022-03-11	8.57	8.57	8.38	8.45	14791524
2022-03-14	8.60	8.82	8.59	8.64	14460262
2022-03-15	8.65	8.67	8.52	8.66	6468586
2022-03-16	8.82	8.90	8.70	8.89	7536873
2022-03-17	8.88	9.01	8.87	8.98	5669303
2022-03-18	8.85	9.08	8.85	9.05	5844604
2022-03-21	9.16	9.20	9.01	9.05	6336495
2022-03-22	9.18	9.19	9.10	9.13	4116757
2022-03-23	9.03	9.07	8.99	9.01	7137983
2022-03-24	9.17	9.26	9.13	9.21	5038017
2022-03-25	9.24	9.34	9.17	9.27	16099618
2022-03-28	9.04	9.42	9.02	9.38	16178954
2022-03-29	9.57	9.60	9.12	9.27	11572857
2022-03-30	9.50	9.52	9.32	9.35	11383395
2022-03-31	9.23	9.26	9.13	9.14	6785112
2022-04-01	9.43	9.57	9.34	9.51	13611780
2022-04-04	9.54	9.56	9.44	9.47	4867863
2022-04-05	9.61	9.65	9.51	9.54	9591235
2022-04-06	9.54	9.56	9.37	9.45	10984706
2022-04-07	9.54	9.63	9.46	9.59	7657290
2022-04-08	9.74	9.80	9.63	9.66	14149429
2022-04-11	9.52	9.68	9.33	9.35	9101817
2022-04-12	9.55	9.55	9.28	9.30	13502937
2022-04-13	9.25	9.38	9.21	9.36	10715275
2022-04-14	8.89	8.99	8.46	8.49	13944648
2022-04-18	8.39	8.50	8.38	8.48	7601209
2022-04-19	8.45	8.57	8.41	8.54	10176157
2022-04-20	8.78	8.81	8.56	8.77	13487939
2022-04-21	8.73	8.74	8.51	8.52	8941203
2022-04-22	8.67	8.69	8.48	8.53	6286582
2022-04-25	8.41	8.50	8.32	8.47	7141617
2022-04-26	8.42	8.43	8.23	8.24	6161170
2022-04-27	8.20	8.26	8.11	8.18	7577101
2022-04-28	8.01	8.12	7.91	8.09	9977517
2022-04-29	8.10	8.15	7.94	7.96	6775628
2022-05-02	7.95	8.07	7.92	8.07	5799303
2022-05-03	8.14	8.24	8.11	8.20	5062656
2022-05-04	8.21	8.43	8.14	8.42	7517099
2022-05-05	8.16	8.17	7.91	7.98	9552370
2022-05-06	7.78	7.80	7.64	7.71	8717001
2022-05-09	7.59	7.65	7.50	7.51	9445041
2022-05-10	7.66	7.71	7.56	7.66	7264925
2022-05-11	7.61	7.75	7.46	7.46	11199996
2022-05-12	7.35	7.52	7.30	7.46	11441135
2022-05-13	7.56	7.70	7.55	7.65	6675884
2022-05-16	7.81	7.88	7.76	7.84	8017009
2022-05-17	7.96	8.05	7.94	8.05	7521775
2022-05-18	7.90	7.94	7.72	7.75	7504527
2022-05-19	7.70	7.84	7.69	7.77	6946605
2022-05-20	7.84	7.85	7.64	7.77	4276291
2022-05-23	7.93	8.02	7.90	7.98	5495778
2022-05-24	7.96	8.01	7.86	7.98	6988655
2022-05-25	7.84	7.95	7.81	7.92	8432355
2022-05-26	7.90	8.10	7.90	8.05	7738017
2022-05-27	8.15	8.26	8.11	8.25	5012800
2022-05-31	8.16	8.18	8.05	8.08	7011144
2022-06-01	8.15	8.17	8.02	8.06	9351753
2022-06-02	8.18	8.34	8.09	8.34	8150794
2022-06-03	8.24	8.28	8.20	8.21	4061639
2022-06-06	8.21	8.32	8.18	8.22	4900572
2022-06-07	8.17	8.32	8.15	8.31	4647430
2022-06-08	8.22	8.32	8.19	8.20	4481548
2022-06-09	8.26	8.28	7.91	8.00	8692865
2022-06-10	7.72	7.74	7.53	7.53	10794000
2022-06-13	7.43	7.48	7.32	7.37	8548750
2022-06-14	7.39	7.45	7.29	7.34	8860175
2022-06-15	7.47	7.61	7.38	7.55	8429724
2022-06-16	7.29	7.36	7.26	7.30	9219566
2022-06-17	7.38	7.50	7.34	7.43	16429035
2022-06-21	7.64	7.72	7.60	7.65	12063058
2022-06-22	7.71	7.76	7.67	7.70	12067348
2022-06-23	7.56	7.68	7.53	7.60	13029134
2022-06-24	7.69	7.84	7.66	7.83	6269690
2022-06-27	7.96	8.05	7.88	7.95	8159129
2022-06-28	7.84	7.91	7.77	7.78	5435867
2022-06-29	7.74	7.76	7.63	7.64	5981156
2022-06-30	7.40	7.44	7.33	7.40	7767609
2022-07-01	7.40	7.45	7.28	7.43	8542010
2022-07-05	7.30	7.38	7.23	7.37	6037039
2022-07-06	7.37	7.46	7.35	7.42	6806019
2022-07-07	7.47	7.59	7.47	7.59	4619283
2022-07-08	7.53	7.61	7.49	7.56	3185674
2022-07-11	7.42	7.44	7.28	7.29	8984801
2022-07-12	7.27	7.41	7.26	7.34	5920880
2022-07-13	7.39	7.53	7.34	7.49	7463606
2022-07-14	6.83	6.89	6.68	6.80	12340413
2022-07-15	6.91	7.08	6.86	7.07	7087724
2022-07-18	7.16	7.24	7.11	7.13	8278026
2022-07-19	7.15	7.19	7.12	7.17	7249913
2022-07-20	7.20	7.32	7.18	7.31	6399830
2022-07-21	7.23	7.46	7.23	7.46	7043618
2022-07-22	7.38	7.45	7.30	7.33	4996156
2022-07-25	7.36	7.38	7.30	7.32	3155320
2022-07-26	7.30	7.31	7.22	7.24	3557066
2022-07-27	7.28	7.44	7.28	7.42	3400588
2022-07-28	7.30	7.40	7.24	7.40	2998762
2022-07-29	7.46	7.56	7.43	7.54	2906340
2022-08-01	7.48	7.61	7.48	7.57	3120070
2022-08-02	7.48	7.55	7.47	7.48	4396252
2022-08-03	7.50	7.55	7.46	7.54	3124820
2022-08-04	7.64	7.70	7.62	7.67	2919226
2022-08-05	7.57	7.66	7.56	7.64	2671425
2022-08-08	7.60	7.66	7.53	7.55	1911480
2022-08-09	7.59	7.60	7.48	7.48	3528139
2022-08-10	7.68	7.79	7.64	7.78	4857780
2022-08-11	7.76	7.81	7.70	7.72	3968717
2022-08-12	7.61	7.67	7.60	7.65	3038743
2022-08-15	7.51	7.60	7.50	7.59	3311633
2022-08-16	7.58	7.69	7.57	7.64	3743262
2022-08-17	7.52	7.73	7.48	7.63	10160040
2022-08-18	7.66	7.72	7.63	7.66	4195078
2022-08-19	7.61	7.64	7.57	7.59	4855411
2022-08-22	7.39	7.40	7.28	7.28	4712413
2022-08-23	7.33	7.40	7.30	7.30	4637540
2022-08-24	7.30	7.34	7.26	7.30	4505839
2022-08-25	7.31	7.43	7.30	7.43	3799614
2022-08-26	7.44	7.46	7.19	7.20	5047106
2022-08-29	7.15	7.22	7.12	7.14	6701436
2022-08-30	7.32	7.34	7.21	7.25	8211574
2022-08-31	7.49	7.52	7.39	7.43	15878230
2022-09-01	7.28	7.30	7.14	7.21	6761688
2022-09-02	7.28	7.39	7.20	7.21	5098435
2022-09-06	7.17	7.24	7.12	7.19	6455558
2022-09-07	7.16	7.22	7.10	7.21	4354066
2022-09-08	7.15	7.26	7.13	7.24	4934630
2022-09-09	7.40	7.47	7.40	7.44	3261588
2022-09-12	7.48	7.53	7.44	7.46	3573116
2022-09-13	7.39	7.42	7.21	7.22	10845742
2022-09-14	7.08	7.12	6.91	6.98	10587292
2022-09-15	6.74	6.81	6.69	6.74	11227872
2022-09-16	6.74	6.76	6.67	6.75	8980867
2022-09-19	6.59	6.68	6.58	6.66	6727769
2022-09-20	6.53	6.56	6.46	6.50	6145845
2022-09-21	6.42	6.49	6.32	6.33	6439177
2022-09-22	6.25	6.29	6.21	6.23	6839426
2022-09-23	5.94	5.98	5.91	5.95	8843306
2022-09-26	5.90	5.97	5.79	5.85	7541302
2022-09-27	5.94	6.01	5.78	5.85	11228280
2022-09-28	5.81	5.97	5.81	5.94	12452765
2022-09-29	5.75	5.80	5.65	5.75	9555009
2022-09-30	5.75	5.87	5.74	5.74	12869876
2022-10-03	5.95	6.05	5.90	6.00	10997478
2022-10-04	6.27	6.32	6.24	6.29	14655189
2022-10-05	6.17	6.31	6.15	6.29	10569193
2022-10-06	6.20	6.25	6.18	6.22	7922562
2022-10-07	6.17	6.19	6.08	6.10	9671252
2022-10-10	6.13	6.15	6.02	6.04	6310748
2022-10-11	6.03	6.10	5.96	5.98	7777193
2022-10-12	6.04	6.09	6.01	6.02	7688580
2022-10-13	5.94	6.26	5.92	6.23	15310659
2022-10-14	6.30	6.31	6.19	6.20	10419911
2022-10-17	6.40	6.44	6.32	6.35	10789519
2022-10-18	6.48	6.54	6.44	6.48	10126667
2022-10-19	6.40	6.51	6.36	6.41	7923830
2022-10-20	5.37	5.56	5.16	5.43	28767455
2022-10-21	5.31	5.54	5.30	5.54	24175203
2022-10-24	5.29	5.54	5.28	5.52	27997861
2022-10-25	5.53	5.63	5.44	5.49	27057923
2022-10-26	5.50	5.70	5.49	5.62	16632012
2022-10-27	5.61	5.62	5.49	5.49	10949116
2022-10-28	5.56	5.67	5.55	5.66	5655474
2022-10-31	5.60	5.62	5.53	5.57	5509690
2022-11-01	5.63	5.66	5.54	5.57	9144119
2022-11-02	5.54	5.63	5.45	5.45	7851583
2022-11-03	5.33	5.39	5.32	5.36	14067066
2022-11-04	5.44	5.54	5.43	5.52	6593968
2022-11-07	5.56	5.62	5.53	5.59	9318088
2022-11-08	5.61	5.67	5.54	5.60	8925455
2022-11-09	5.56	5.61	5.51	5.51	7043627
2022-11-10	5.70	5.84	5.70	5.83	10050435
2022-11-11	5.99	6.19	5.97	6.16	10072325
2022-11-14	6.13	6.22	6.12	6.17	7935261
2022-11-15	6.25	6.27	6.12	6.19	10075108
2022-11-16	6.12	6.13	6.07	6.09	9383876
2022-11-17	5.96	6.10	5.96	6.08	13228715
2022-11-18	6.13	6.15	6.08	6.10	8000264
2022-11-21	6.02	6.07	6.01	6.06	7907348
2022-11-22	6.05	6.09	6.01	6.09	9609880
2022-11-23	6.12	6.20	6.12	6.15	5917756
2022-11-25	6.24	6.33	6.24	6.32	3382874
2022-11-28	6.24	6.27	6.16	6.19	6438943
2022-11-29	6.15	6.18	6.09	6.12	7513764
2022-11-30	6.10	6.39	6.07	6.37	14353476
2022-12-01	6.49	6.55	6.45	6.52	11363377
2022-12-02	6.51	6.61	6.51	6.55	8039756
2022-12-05	6.55	6.60	6.46	6.47	7944266
2022-12-06	6.48	6.49	6.34	6.38	11644933
2022-12-07	6.36	6.41	6.29	6.33	6594963
2022-12-08	6.37	6.45	6.35	6.40	7692419
2022-12-09	6.68	6.70	6.45	6.45	15110350
2022-12-12	6.55	6.61	6.49	6.60	12743055
2022-12-13	6.79	6.82	6.56	6.60	13862427
2022-12-14	6.48	6.60	6.45	6.52	14051690
2022-12-15	6.39	6.41	6.09	6.10	12640694
2022-12-16	5.84	5.85	5.67	5.71	20531325
2022-12-19	5.91	5.92	5.78	5.81	13557728
2022-12-20	5.80	5.82	5.75	5.76	9264279
2022-12-21	5.83	5.85	5.78	5.84	9938144
2022-12-22	5.80	5.84	5.73	5.83	6265956
2022-12-23	5.82	5.90	5.80	5.89	9052458
2022-12-27	5.92	5.92	5.85	5.90	4426352
2022-12-28	5.87	5.90	5.75	5.76	7918560
2022-12-29	5.81	5.95	5.81	5.92	10861628
2022-12-30	5.86	5.87	5.77	5.84	6844572
2023-01-03	5.88	5.95	5.86	5.94	8073670
2023-01-04	6.05	6.07	5.98	6.01	10046564
2023-01-05	5.94	6.01	5.92	6.00	6861949
2023-01-06	6.02	6.13	5.94	6.12	8202440
2023-01-09	6.07	6.18	6.07	6.08	5792511
2023-01-10	6.04	6.10	6.04	6.06	4832533
2023-01-11	6.03	6.06	5.97	6.00	7172772
2023-01-12	6.43	6.43	6.27	6.33	28811988
2023-01-13	6.13	6.14	6.06	6.06	10924260
2023-01-17	6.10	6.11	6.00	6.06	14934865
2023-01-18	6.14	6.19	6.03	6.03	11152642
2023-01-19	5.99	5.99	5.92	5.93	13281681
2023-01-20	5.67	5.74	5.50	5.68	26355105
2023-01-23	5.84	5.91	5.82	5.84	13142284
2023-01-24	5.73	5.80	5.71	5.73	15182126
2023-01-25	5.71	5.76	5.66	5.74	15880722
2023-01-26	5.79	5.90	5.76	5.87	10798370
2023-01-27	5.79	5.84	5.76	5.82	9869072
2023-01-30	5.77	5.80	5.75	5.75	10855068
2023-01-31	5.70	5.77	5.68	5.77	8314817
2023-02-01	5.78	5.91	5.73	5.88	13641819
2023-02-02	5.92	6.05	5.90	6.00	9701234
2023-02-03	5.90	5.99	5.88	5.91	17742487
2023-02-06	5.81	5.83	5.71	5.73	11880776
2023-02-07	5.64	5.81	5.63	5.80	12285963
2023-02-08	5.79	5.81	5.71	5.71	7625446
2023-02-09	5.82	5.83	5.70	5.72	6546574
2023-02-10	5.66	5.70	5.65	5.69	5728505
2023-02-13	5.68	5.72	5.67	5.68	4668151
2023-02-14	5.70	5.80	5.68	5.80	8001841
2023-02-15	5.69	5.83	5.68	5.81	18023784
2023-02-16	5.78	5.85	5.78	5.79	7533200
2023-02-17	5.72	5.76	5.68	5.76	5377002
2023-02-21	5.74	5.75	5.58	5.61	16394232
2023-02-22	5.59	5.60	5.53	5.55	8929755
2023-02-23	5.60	5.64	5.54	5.59	7338679
2023-02-24	5.51	5.53	5.47	5.49	6129432
2023-02-27	5.57	5.59	5.52	5.54	10026590
2023-02-28	5.51	5.54	5.50	5.50	6220567
2023-03-01	5.50	5.53	5.46	5.46	5741242
2023-03-02	5.47	5.52	5.44	5.51	7322033
2023-03-03	5.69	5.71	5.65	5.70	13284469
2023-03-06	5.67	5.69	5.62	5.62	4192609
2023-03-07	5.62	5.63	5.50	5.51	5615479
2023-03-08	5.50	5.56	5.49	5.52	4145730
2023-03-09	5.54	5.62	5.50	5.54	8454278
2023-03-10	5.50	5.51	5.40	5.41	8050801
2023-03-13	5.41	5.53	5.38	5.47	18083232
2023-03-14	5.49	5.51	5.45	5.50	7645951
2023-03-15	5.27	5.32	5.23	5.30	9247603
2023-03-16	5.23	5.36	5.22	5.36	7940070
2023-03-17	5.28	5.31	5.22	5.29	7326016
2023-03-20	5.34	5.38	5.28	5.34	11198936
2023-03-21	5.41	5.45	5.38	5.39	3488294
2023-03-22	5.40	5.46	5.32	5.32	5861160
2023-03-23	5.35	5.42	5.31	5.36	8670030
2023-03-24	5.34	5.47	5.33	5.46	14852980
2023-03-27	5.50	5.54	5.49	5.52	12438729
2023-03-28	5.48	5.50	5.44	5.49	7088297
2023-03-29	5.51	5.57	5.50	5.57	7954331
2023-03-30	5.71	5.78	5.71	5.78	13814555
2023-03-31	5.79	5.85	5.78	5.85	5913264
2023-04-03	5.79	5.83	5.76	5.80	8838693
2023-04-04	5.82	5.83	5.78	5.83	10343475
2023-04-05	5.85	5.88	5.80	5.86	8377242
2023-04-06	5.88	5.93	5.86	5.88	8825447
2023-04-10	5.85	5.89	5.78	5.89	6191661
2023-04-11	5.86	5.89	5.83	5.83	5499224
2023-04-12	5.92	5.93	5.80	5.80	13118460
2023-04-13	5.90	5.98	5.89	5.97	17169560
2023-04-14	6.02	6.04	5.94	5.96	11629422
2023-04-17	6.00	6.00	5.90	5.92	12331156
2023-04-18	5.62	5.63	5.37	5.39	35613592
2023-04-19	5.39	5.43	5.35	5.41	19702523
2023-04-20	5.28	5.33	5.24	5.31	17790031
2023-04-21	5.34	5.35	5.29	5.31	15277725
2023-04-24	5.33	5.35	5.30	5.31	6383659
2023-04-25	5.27	5.29	5.23	5.23	9998590
2023-04-26	5.25	5.29	5.25	5.27	10047326
2023-04-27	5.28	5.40	5.26	5.39	12444258
2023-04-28	5.42	5.51	5.41	5.49	9476521
2023-05-01	5.46	5.51	5.44	5.46	4688134
2023-05-02	5.39	5.41	5.34	5.38	8038197
2023-05-03	5.37	5.40	5.34	5.35	8629672
2023-05-04	5.28	5.34	5.27	5.32	7698818
2023-05-05	5.33	5.44	5.33	5.42	7360025
2023-05-08	5.43	5.46	5.42	5.46	4776119
2023-05-09	5.33	5.34	5.30	5.33	8025178
2023-05-10	5.31	5.33	5.26	5.32	13072364
2023-05-11	5.24	5.24	5.15	5.15	8614912
2023-05-12	5.18	5.21	5.13	5.17	10405012
2023-05-15	5.22	5.31	5.22	5.30	5125707
2023-05-16	5.21	5.24	5.16	5.18	6937821
2023-05-17	5.18	5.27	5.15	5.26	7627178
2023-05-18	5.23	5.25	5.20	5.25	7071560
2023-05-19	5.23	5.28	5.23	5.27	8962617
2023-05-22	5.26	5.30	5.24	5.30	10160414
2023-05-23	5.28	5.29	5.21	5.22	8120083
2023-05-24	5.20	5.20	5.10	5.12	8096977
2023-05-25	5.17	5.18	5.11	5.14	5712094
2023-05-26	5.16	5.27	5.16	5.25	7996119
2023-05-30	5.27	5.28	5.20	5.22	5580553
2023-05-31	5.18	5.20	5.11	5.16	6562058
2023-06-01	5.15	5.21	5.13	5.19	5051827
2023-06-02	5.21	5.24	5.19	5.23	5085669
2023-06-05	5.21	5.21	5.15	5.15	3783087
2023-06-06	5.15	5.15	5.10	5.13	5297711
2023-06-07	5.17	5.21	5.15	5.18	5919962
2023-06-08	5.19	5.21	5.15	5.17	5819949
2023-06-09	5.18	5.22	5.16	5.17	6390047
2023-06-12	5.16	5.29	5.14	5.29	10075197
2023-06-13	5.32	5.34	5.29	5.31	4242445
2023-06-14	5.31	5.36	5.28	5.30	8138126
2023-06-15	5.33	5.42	5.32	5.42	6364777
2023-06-16	5.47	5.47	5.41	5.43	9771276
2023-06-20	5.34	5.36	5.29	5.31	5395291
2023-06-21	5.27	5.27	5.20	5.21	4274894
2023-06-22	5.13	5.13	5.03	5.07	9428174
2023-06-23	5.04	5.10	5.01	5.04	10802519
2023-06-26	5.07	5.10	5.05	5.06	4393592
2023-06-27	5.03	5.14	5.02	5.14	9966026
2023-06-28	5.15	5.18	5.13	5.15	10109812
2023-06-29	5.33	5.38	5.31	5.35	14811008
2023-06-30	5.38	5.45	5.37	5.45	11415281
2023-07-03	5.46	5.48	5.46	5.47	2815364
2023-07-05	5.39	5.39	5.36	5.36	6577712
2023-07-06	5.31	5.33	5.26	5.32	8701427
2023-07-07	5.31	5.41	5.31	5.38	10048901
2023-07-10	5.34	5.40	5.33	5.38	12394231
2023-07-11	5.43	5.52	5.41	5.52	10678642
2023-07-12	5.65	5.68	5.61	5.64	13882174
2023-07-13	5.70	5.75	5.68	5.74	10887821
2023-07-14	5.16	5.20	5.01	5.03	27789127
2023-07-17	4.92	4.97	4.87	4.92	20499000
2023-07-18	4.92	4.95	4.89	4.91	17606256
2023-07-19	4.98	5.08	4.97	5.08	12013102
2023-07-20	5.05	5.15	5.02	5.10	18273475
2023-07-21	5.13	5.13	5.03	5.04	8388741
2023-07-24	5.12	5.14	5.10	5.12	6375425
2023-07-25	5.10	5.15	5.09	5.14	6495368
2023-07-26	5.08	5.16	5.08	5.16	5351434
2023-07-27	5.17	5.17	5.06	5.07	4715331
2023-07-28	5.09	5.11	5.06	5.07	4739278
2023-07-31	5.04	5.08	5.03	5.05	7762242
2023-08-01	5.03	5.07	5.02	5.06	5642677
2023-08-02	5.00	5.00	4.97	5.00	13440041
2023-08-03	4.91	4.96	4.89	4.91	11907109
2023-08-04	4.98	5.06	4.97	5.02	11488594
2023-08-07	5.03	5.05	5.01	5.03	6950806
2023-08-08	4.92	4.97	4.91	4.97	8337398
2023-08-09	4.98	5.02	4.97	5.00	12659602
2023-08-10	5.08	5.13	5.04	5.05	9884518
2023-08-11	4.94	4.96	4.91	4.94	4769580
2023-08-14	4.93	5.01	4.92	5.01	12203473
2023-08-15	4.95	4.97	4.91	4.91	6406915
2023-08-16	4.86	4.88	4.83	4.84	10980318
2023-08-17	4.92	4.93	4.88	4.89	6724534
2023-08-18	4.87	4.93	4.85	4.91	7378384
2023-08-21	4.91	4.96	4.88	4.94	6760651
2023-08-22	5.00	5.00	4.94	4.95	6412033
2023-08-23	4.93	4.98	4.92	4.96	6235855
2023-08-24	4.94	4.98	4.88	4.89	5866446
2023-08-25	4.93	4.97	4.89	4.95	5304711
2023-08-28	4.96	5.00	4.96	5.00	5439222
2023-08-29	5.05	5.12	5.04	5.12	6273679
2023-08-30	5.14	5.17	5.13	5.15	6264213
2023-08-31	5.14	5.19	5.13	5.16	4325585
2023-09-01	5.23	5.24	5.13	5.14	5735315
2023-09-05	5.21	5.23	5.19	5.21	4295623
2023-09-06	5.27	5.29	5.24	5.28	7038974
2023-09-07	5.21	5.24	5.18	5.20	8710611
2023-09-08	5.14	5.17	5.10	5.12	3766422
2023-09-11	5.19	5.19	5.19	5.19	200
2023-09-12	5.14	5.15	5.10	5.11	5517969
2023-09-13	5.06	5.09	5.03	5.05	5385187
2023-09-14	5.03	5.09	5.02	5.09	4631370
2023-09-15	5.06	5.10	5.05	5.06	7714831
2023-09-18	5.05	5.09	5.03	5.07	3505191
2023-09-19	5.10	5.14	5.09	5.13	3474971
2023-09-20	5.21	5.23	5.14	5.15	7548454
2023-09-21	5.11	5.15	5.09	5.09	5772456
2023-09-22	5.11	5.16	5.10	5.11	5606786
2023-09-25	5.02	5.05	5.00	5.00	7900042
2023-09-26	5.00	5.00	4.89	4.90	7089661
2023-09-27	4.89	4.90	4.82	4.87	6932145
2023-09-28	4.76	4.81	4.74	4.79	7265038
2023-09-29	4.89	4.91	4.84	4.86	9531321
2023-10-02	4.80	4.82	4.73	4.76	11272710
2023-10-03	4.82	4.87	4.80	4.84	10709702
2023-10-04	4.84	4.85	4.69	4.73	16741520
2023-10-05	4.77	4.77	4.67	4.70	10304730
2023-10-06	4.66	4.77	4.62	4.76	10624425
2023-10-09	4.81	4.87	4.80	4.86	7318555
2023-10-10	4.91	4.92	4.84	4.85	9903495
2023-10-11	4.89	4.91	4.67	4.70	21597152
2023-10-12	4.96	4.96	4.81	4.83	19948419
2023-10-13	4.83	4.85	4.76	4.77	10909728
2023-10-16	4.88	4.91	4.69	4.76	24042327
2023-10-17	4.56	4.65	4.48	4.62	22669373
2023-10-18	4.51	4.53	4.43	4.48	17556493
2023-10-19	4.42	4.51	4.38	4.42	15488590
2023-10-20	4.44	4.51	4.44	4.49	8890061
2023-10-23	4.47	4.48	4.42	4.43	9024425
2023-10-24	4.40	4.43	4.35	4.43	12176517
2023-10-25	4.42	4.45	4.39	4.42	17372320
2023-10-26	4.43	4.46	4.39	4.39	17951050
2023-10-27	4.43	4.44	4.33	4.36	13606671
2023-10-30	4.34	4.37	4.33	4.36	6243900
2023-10-31	4.40	4.48	4.40	4.46	12962686
2023-11-01	4.44	4.49	4.39	4.43	9344648
2023-11-02	4.49	4.55	4.48	4.55	5850182
2023-11-03	4.59	4.70	4.59	4.67	7736717
2023-11-06	4.67	4.68	4.62	4.64	4553571
2023-11-07	4.61	4.65	4.58	4.61	7514271
2023-11-08	4.62	4.66	4.60	4.62	8191745
2023-11-09	4.66	4.67	4.58	4.61	6151003
2023-11-10	4.57	4.62	4.54	4.62	6107288
2023-11-13	4.58	4.61	4.56	4.58	8798648
2023-11-14	4.77	4.81	4.75	4.80	8138640
2023-11-15	4.86	4.92	4.85	4.87	5522984
2023-11-16	4.82	4.87	4.79	4.84	8792001
2023-11-17	4.93	4.93	4.88	4.92	5156133
2023-11-20	4.97	5.05	4.96	5.04	9464537
2023-11-21	5.00	5.03	4.95	4.95	6926034
2023-11-22	4.99	5.00	4.93	4.94	6275092
2023-11-24	4.98	5.00	4.97	4.97	2851981
2023-11-27	4.96	4.98	4.93	4.94	5260418
2023-11-28	4.92	4.96	4.92	4.94	6614907
2023-11-29	5.02	5.07	5.00	5.01	9201823
2023-11-30	4.97	4.98	4.88	4.89	8420824
2023-12-01	4.89	5.05	4.86	5.02	16053719
2023-12-04	5.11	5.28	5.09	5.25	33636116
2023-12-05	5.44	5.57	5.33	5.46	51500549
2023-12-06	5.58	5.62	5.53	5.56	15698376
2023-12-07	5.49	5.60	5.44	5.59	18711412
2023-12-08	5.66	5.72	5.64	5.66	12371331
2023-12-11	5.70	5.72	5.66	5.68	9155790
2023-12-12	5.77	5.77	5.71	5.72	8552047
2023-12-13	5.74	5.82	5.64	5.81	16143156
2023-12-14	6.00	6.09	5.97	6.04	13696483
2023-12-15	6.01	6.02	5.93	5.99	19191182
2023-12-18	5.99	5.99	5.94	5.97	8872910
2023-12-19	6.04	6.10	6.03	6.09	9497786
2023-12-20	6.10	6.18	6.06	6.07	13157213
2023-12-21	6.11	6.17	6.07	6.16	13145241
2023-12-22	6.24	6.30	6.20	6.22	7645115
2023-12-26	6.21	6.26	6.18	6.24	3355579
2023-12-27	6.32	6.36	6.31	6.34	8263324
2023-12-28	6.32	6.35	6.31	6.33	4440164
2023-12-29	6.27	6.35	6.25	6.30	7315435
2024-01-02	6.26	6.30	6.19	6.20	14496023
2024-01-03	6.14	6.14	6.06	6.08	21107939
2024-01-04	6.14	6.19	6.11	6.15	12498922
2024-01-05	6.09	6.15	6.01	6.05	11752346
2024-01-08	6.09	6.16	6.05	6.16	12380378
2024-01-09	6.09	6.13	6.05	6.11	12467910
2024-01-10	6.11	6.18	6.10	6.17	12049439
2024-01-11	6.27	6.28	6.09	6.16	18705907
2024-01-12	6.22	6.25	6.20	6.23	14775158
2024-01-16	6.12	6.14	6.06	6.10	13006239
2024-01-17	6.06	6.07	6.01	6.05	16362023
2024-01-18	6.09	6.14	6.08	6.14	12738748
2024-01-19	5.87	5.92	5.82	5.89	19467031
2024-01-22	5.82	5.87	5.78	5.84	23541672
2024-01-23	5.96	6.16	5.88	5.89	27428916
2024-01-24	5.89	5.91	5.62	5.66	34162673
2024-01-25	5.73	5.80	5.73	5.76	18838314
2024-01-26	5.75	5.80	5.74	5.78	12941538
2024-01-29	5.74	5.79	5.72	5.78	17997474
2024-01-30	5.68	5.70	5.62	5.67	13787083
2024-01-31	5.55	5.60	5.50	5.51	21918670
2024-02-01	5.47	5.53	5.45	5.50	21148959
2024-02-02	5.45	5.46	5.35	5.43	26942419
2024-02-05	5.33	5.36	5.31	5.31	18852707
2024-02-06	5.31	5.40	5.30	5.38	21767436
2024-02-07	5.35	5.37	5.31	5.35	15302109
2024-02-08	5.38	5.41	5.37	5.39	10972684
2024-02-09	5.50	5.50	5.41	5.49	21001958
2024-02-12	5.41	5.49	5.41	5.47	11912086
2024-02-13	5.29	5.34	5.20	5.21	24712392
2024-02-14	5.24	5.31	5.21	5.31	17780003
2024-02-15	5.33	5.39	5.32	5.35	15792988
2024-02-16	5.32	5.36	5.28	5.32	14224674
2024-02-20	5.35	5.43	5.34	5.36	20100381
2024-02-21	5.31	5.35	5.30	5.35	21792435
2024-02-22	5.42	5.47	5.41	5.46	13410300
2024-02-23	5.46	5.48	5.42	5.46	12167167
2024-02-26	5.45	5.47	5.41	5.42	11864878
2024-02-27	5.44	5.51	5.44	5.51	9633967
2024-02-28	5.43	5.45	5.38	5.42	17174049
2024-02-29	5.45	5.50	5.42	5.44	15851853
2024-03-01	5.44	5.49	5.40	5.48	13045271
2024-03-04	5.47	5.51	5.44	5.50	9651701
2024-03-05	5.47	5.48	5.38	5.39	24833079
2024-03-06	5.49	5.60	5.46	5.57	22163334
2024-03-07	5.56	5.62	5.55	5.58	15961584
2024-03-08	5.58	5.62	5.55	5.56	18592940
2024-03-11	5.56	5.60	5.56	5.57	9545804
2024-03-12	5.68	5.71	5.63	5.69	14544272
2024-03-13	5.72	5.75	5.67	5.69	12688181
2024-03-14	5.69	5.70	5.64	5.68	16005815
2024-03-15	5.75	5.79	5.73	5.74	12269299
2024-03-18	5.53	5.54	5.32	5.33	31074374
2024-03-19	5.36	5.46	5.34	5.45	19662294
2024-03-20	5.43	5.56	5.43	5.56	16131568
2024-03-21	5.52	5.57	5.49	5.49	16533276
2024-03-22	5.48	5.51	5.41	5.43	11517668
2024-03-25	5.38	5.43	5.34	5.38	11847327
2024-03-26	5.41	5.45	5.40	5.43	10187186
2024-03-27	5.39	5.52	5.39	5.51	10438547
2024-03-28	5.45	5.56	5.45	5.51	10412744
2024-04-01	5.54	5.60	5.36	5.50	10304353
2024-04-02	5.37	5.42	5.34	5.35	15395704
2024-04-03	5.41	5.53	5.39	5.46	13172655
2024-04-04	5.36	5.38	5.18	5.18	19348332
2024-04-05	5.16	5.18	5.07	5.08	18046691
2024-04-08	5.21	5.21	5.15	5.15	16177343
2024-04-09	5.20	5.28	5.19	5.22	15573791
2024-04-10	5.15	5.15	5.05	5.09	21210161
2024-04-11	5.06	5.09	5.02	5.03	19465684
2024-04-12	4.95	4.97	4.87	4.89	19612944
2024-04-15	4.97	4.99	4.77	4.79	29510817
2024-04-16	5.11	5.12	4.82	4.88	59007803
2024-04-17	4.91	4.98	4.85	4.93	29383316
2024-04-18	5.00	5.11	4.96	5.06	29648490
2024-04-19	5.03	5.14	5.03	5.10	19674093
2024-04-22	5.20	5.28	5.15	5.26	23328535
2024-04-23	5.25	5.38	5.22	5.36	16530571
2024-04-24	5.26	5.30	5.20	5.28	22498160
2024-04-25	5.20	5.27	5.18	5.24	15022744
2024-04-26	5.23	5.24	5.17	5.18	8648118
2024-04-29	5.12	5.16	5.09	5.15	14840031
2024-04-30	5.08	5.12	5.02	5.02	11221616
2024-05-01	5.00	5.17	5.00	5.08	20873755
2024-05-02	5.10	5.16	5.07	5.15	17016954
2024-05-03	5.23	5.27	5.20	5.21	13622112
2024-05-06	5.26	5.28	5.23	5.26	10722461
2024-05-07	5.35	5.37	5.28	5.30	12007865
2024-05-08	5.25	5.30	5.22	5.26	6231789
2024-05-09	5.30	5.33	5.28	5.29	6077049
2024-05-10	5.36	5.37	5.30	5.34	8358904
2024-05-13	5.31	5.40	5.30	5.36	11220050
2024-05-14	5.63	5.74	5.62	5.66	32637929
2024-05-15	5.61	5.69	5.55	5.68	18084476
2024-05-16	5.64	5.71	5.61	5.69	14478086
2024-05-17	5.70	5.74	5.64	5.74	12253411
2024-05-20	5.76	5.79	5.71	5.77	15554518
2024-05-21	5.85	5.85	5.73	5.79	14260996
2024-05-22	5.85	5.96	5.85	5.95	16817408
2024-05-23	5.97	5.97	5.84	5.87	19467396
2024-05-24	5.90	5.94	5.86	5.86	13165852
2024-05-28	5.95	5.99	5.92	5.97	26457297
2024-05-29	5.88	5.89	5.85	5.86	16520472
2024-05-30	5.96	6.08	5.96	6.05	12476767
2024-05-31	6.06	6.15	6.05	6.14	18738513
2024-06-03	6.28	6.29	6.16	6.25	16790399
2024-06-04	6.23	6.26	6.20	6.26	15312227
2024-06-05	6.31	6.32	6.25	6.32	11405917
2024-06-06	6.29	6.34	6.26	6.29	7774939
2024-06-07	6.25	6.27	6.19	6.22	10234741
2024-06-10	6.13	6.17	6.10	6.14	7532573
2024-06-11	6.02	6.06	5.99	6.02	10918736
2024-06-12	6.16	6.19	6.07	6.10	18304953
2024-06-13	5.99	6.00	5.85	5.88	17101354
2024-06-14	5.78	5.83	5.76	5.81	11962411
2024-06-17	5.84	5.87	5.79	5.86	9525407
2024-06-18	5.90	5.95	5.89	5.91	10139577
2024-06-20	5.96	5.98	5.92	5.94	12103796
2024-06-21	5.91	5.96	5.84	5.96	7905233
2024-06-24	6.11	6.17	6.08	6.11	15070913
2024-06-25	6.06	6.09	6.03	6.07	10430979
2024-06-26	6.02	6.07	6.00	6.02	9974795
2024-06-27	6.12	6.15	6.09	6.13	9811668
2024-06-28	6.11	6.18	6.11	6.17	11981043
2024-07-01	6.26	6.29	6.21	6.26	13961097
2024-07-02	6.18	6.22	6.17	6.20	9648696
2024-07-03	6.24	6.27	6.18	6.19	7581946
2024-07-05	6.24	6.25	6.12	6.22	16555246
2024-07-08	6.33	6.43	6.31	6.40	17939963
2024-07-09	6.34	6.38	6.31	6.33	14156354
2024-07-10	6.41	6.44	6.36	6.44	10792092
2024-07-11	6.38	6.46	6.35	6.39	22713892
2024-07-12	6.58	6.74	6.55	6.68	36540860
2024-07-15	6.55	6.58	6.43	6.49	27261691
2024-07-16	6.57	6.81	6.56	6.76	34218730
2024-07-17	6.74	6.78	6.70	6.73	21808838
2024-07-18	6.75	6.75	6.61	6.64	18145397
2024-07-19	6.56	6.61	6.54	6.57	16244439
2024-07-22	6.60	6.72	6.58	6.72	28108886
2024-07-23	6.63	6.68	6.61	6.64	12646682
2024-07-24	6.62	6.63	6.55	6.55	12247802
2024-07-25	6.55	6.62	6.53	6.55	20019231
2024-07-26	6.59	6.70	6.58	6.69	16450830
2024-07-29	6.71	6.80	6.66	6.75	28188602
2024-07-30	6.73	6.89	6.72	6.87	25351005
2024-07-31	6.77	6.96	6.77	6.89	24850172
2024-08-01	6.88	6.95	6.76	6.78	20971861
2024-08-02	6.74	6.80	6.69	6.74	23491082
2024-08-05	6.46	6.60	6.41	6.53	29405278
2024-08-06	6.50	6.60	6.49	6.51	24886358
2024-08-07	6.60	6.73	6.56	6.58	24485396
2024-08-08	6.58	6.73	6.58	6.72	23367125
2024-08-09	6.69	6.73	6.67	6.70	21556014
2024-08-12	6.74	6.77	6.69	6.71	11350729
2024-08-13	6.75	6.95	6.74	6.92	18752320
2024-08-14	6.86	6.91	6.83	6.87	14294461
2024-08-15	6.93	7.01	6.92	7.00	10641086
2024-08-16	7.02	7.13	7.02	7.10	11205987
2024-08-19	7.15	7.21	7.14	7.19	17010257
2024-08-20	7.17	7.20	7.15	7.20	9834077
2024-08-21	7.17	7.26	7.15	7.25	17158553
2024-08-22	7.25	7.31	7.22	7.24	14752778
2024-08-23	7.28	7.42	7.26	7.40	19257276
2024-08-26	7.40	7.48	7.40	7.44	15512746
2024-08-27	7.43	7.44	7.40	7.43	10510127
2024-08-28	7.45	7.47	7.37	7.41	9884459
2024-08-29	7.48	7.48	7.41	7.43	14329127
2024-08-30	7.46	7.46	7.41	7.45	12942041
2024-09-03	7.44	7.46	7.32	7.33	17370106
2024-09-04	7.34	7.44	7.33	7.43	14732143
2024-09-05	7.35	7.42	7.31	7.37	17099411
2024-09-06	7.28	7.33	7.21	7.22	17911308
2024-09-09	7.26	7.33	7.24	7.30	12859815
2024-09-10	7.30	7.34	7.26	7.33	18477083
2024-09-11	7.26	7.29	7.16	7.29	13423269
2024-09-12	7.29	7.33	7.27	7.31	14572025
2024-09-13	7.34	7.47	7.33	7.46	15396295
2024-09-16	7.43	7.45	7.32	7.37	14680285
2024-09-17	7.38	7.39	7.32	7.36	16496321
2024-09-18	7.37	7.50	7.33	7.35	17455566
2024-09-19	7.50	7.53	7.45	7.46	14019215
2024-09-20	7.56	7.65	7.49	7.57	21824428
2024-09-23	7.66	7.66	7.56	7.57	18111531
2024-09-24	7.58	7.75	7.58	7.74	15807688
2024-09-25	7.73	7.74	7.69	7.70	12524550
2024-09-26	7.75	7.83	7.72	7.77	13556028
2024-09-27	7.73	7.77	7.69	7.70	11552634
2024-09-30	7.66	7.67	7.50	7.58	13215668
2024-10-01	7.56	7.56	7.46	7.49	14769404
2024-10-02	7.41	7.49	7.37	7.49	11504400
2024-10-03	7.38	7.39	7.31	7.35	12018020
2024-10-04	7.36	7.41	7.35	7.41	15038324
2024-10-07	7.44	7.48	7.39	7.43	10285120
2024-10-08	7.48	7.53	7.46	7.52	9228908
2024-10-09	7.41	7.55	7.41	7.55	10830439
2024-10-10	7.49	7.49	7.41	7.45	9587829
2024-10-11	7.50	7.56	7.47	7.51	6194527
2024-10-14	7.51	7.55	7.48	7.54	9965057
2024-10-15	8.22	8.62	8.14	8.53	48781108
2024-10-16	8.44	8.52	8.37	8.48	24894584
2024-10-17	8.32	8.35	8.26	8.28	16305762
2024-10-18	8.34	8.51	8.33	8.50	20938848
2024-10-21	8.47	8.54	8.42	8.46	21452564
2024-10-22	8.43	8.48	8.38	8.43	18172175
2024-10-23	8.39	8.46	8.38	8.42	14602774
2024-10-24	8.50	8.54	8.45	8.50	14751727
2024-10-25	8.52	8.54	8.44	8.44	12747055
2024-10-28	8.55	8.60	8.49	8.59	16016549
2024-10-29	8.56	8.60	8.54	8.58	17909033
2024-10-30	8.53	8.56	8.47	8.51	19043506
2024-10-31	8.40	8.41	8.31	8.38	22085748
2024-11-01	8.42	8.55	8.41	8.47	14193061
2024-11-04	8.38	8.42	8.30	8.31	17268814
2024-11-05	8.25	8.36	8.22	8.35	15607627
2024-11-06	8.16	8.24	8.11	8.18	22112381
2024-11-07	8.23	8.29	8.20	8.25	16772479
2024-11-08	8.16	8.23	8.10	8.23	14982287
2024-11-11	8.13	8.20	8.11	8.17	14897630
2024-11-12	8.05	8.09	8.00	8.08	19677436
2024-11-13	8.05	8.07	7.98	7.99	17907293
2024-11-14	7.98	8.06	7.97	8.00	17049488
2024-11-15	7.94	8.00	7.93	7.97	19803191
2024-11-18	7.97	8.09	7.96	8.06	12956474
2024-11-19	7.98	8.52	7.98	8.31	54743366
2024-11-20	8.05	8.06	7.93	7.99	17783750
2024-11-21	7.94	8.02	7.91	8.01	17608314
2024-11-22	8.03	8.16	8.03	8.14	25117027
2024-11-25	8.13	8.18	8.08	8.16	22474092
2024-11-26	8.19	8.23	8.15	8.20	23691678
2024-11-27	8.25	8.27	8.17	8.18	7748618
2024-11-29	8.16	8.20	8.11	8.14	5729055
2024-12-02	8.24	8.25	8.13	8.22	14471680
2024-12-03	8.26	8.27	8.18	8.20	12381104
2024-12-04	8.24	8.31	8.21	8.28	14590501
2024-12-05	8.37	8.47	8.36	8.45	28946744
2024-12-06	8.45	8.46	8.31	8.33	11704485
2024-12-09	8.42	8.48	8.36	8.37	14310819
2024-12-10	8.36	8.37	8.28	8.32	15472693
2024-12-11	8.24	8.33	8.21	8.27	22629682
2024-12-12	8.26	8.35	8.22	8.23	14894770
2024-12-13	8.34	8.34	8.25	8.30	13878224
2024-12-16	8.30	8.33	8.23	8.23	13235311
2024-12-17	8.20	8.24	8.16	8.21	13487278
2024-12-18	8.23	8.29	7.99	7.99	12450134
2024-12-19	8.07	8.13	8.04	8.05	19648288
2024-12-20	7.93	8.12	7.92	8.06	17399401
2024-12-23	8.08	8.13	8.04	8.11	12713463
2024-12-24	8.10	8.19	8.09	8.17	3828766
2024-12-26	8.11	8.17	8.11	8.14	2397759

Explore More About ERIC

Coins representing dividend payouts and trends

ERIC Dividend History

Discover Ericsson - American'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

ERIC Stock Split History

Discover Ericsson - American'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

ERIC Historical Prices

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

Web Analytics