Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Himax Technologies Inc (HIMX) Historical Prices: Free Download & Interactive Data Table 2025

HIMX Historical Prices

Summary

Key Stock Metrics

5.12

(November 27, 2024)

52-Week Low

13.91

(January 24, 2025)

52-Week High

17.88

(February 9, 2021)

All-Time High

8.27

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-03-31	9.12	9.34	8.50	8.75	24694396
2006-04-03	8.75	9.10	8.70	9.05	6571500
2006-04-04	9.09	9.45	9.00	9.15	1529200
2006-04-05	9.15	9.29	9.00	9.01	1186100
2006-04-06	9.20	9.42	9.00	9.25	2304200
2006-04-07	9.31	9.33	9.00	9.18	1963900
2006-04-10	9.05	9.17	8.95	9.05	1143100
2006-04-11	9.08	9.10	8.06	8.25	1995200
2006-04-12	8.20	8.49	8.10	8.20	861400
2006-04-13	8.48	8.48	8.10	8.21	303600
2006-04-17	8.25	8.30	8.11	8.15	178900
2006-04-18	8.26	8.80	8.19	8.51	598300
2006-04-19	8.51	9.00	8.50	9.00	333600
2006-04-20	8.92	9.05	8.79	9.05	1024400
2006-04-21	9.10	9.10	8.26	8.35	635600
2006-04-24	8.50	8.58	8.38	8.46	1099200
2006-04-25	8.45	8.65	8.45	8.50	196600
2006-04-26	8.48	9.04	8.48	8.94	693900
2006-04-27	8.86	8.99	8.74	8.94	2263500
2006-04-28	9.00	9.00	8.75	8.90	459400
2006-05-01	8.96	8.96	8.75	8.85	175800
2006-05-02	8.60	8.65	8.50	8.60	497700
2006-05-03	8.65	8.70	8.45	8.57	751700
2006-05-04	8.54	8.83	8.54	8.81	474900
2006-05-05	8.66	8.72	8.50	8.60	622300
2006-05-08	8.60	8.73	8.52	8.65	277400
2006-05-09	8.85	8.95	8.65	8.79	510400
2006-05-10	8.95	8.98	8.60	8.70	765000
2006-05-11	8.70	8.88	8.50	8.50	467300
2006-05-12	8.46	8.64	8.23	8.27	596200
2006-05-15	8.40	8.50	8.21	8.30	145100
2006-05-16	8.24	8.45	8.20	8.25	135900
2006-05-17	8.39	8.42	8.14	8.15	577800
2006-05-18	8.10	8.24	7.23	7.46	1151300
2006-05-19	7.39	7.56	7.00	7.48	988500
2006-05-22	7.27	7.33	6.40	6.83	683500
2006-05-23	7.00	7.16	6.52	6.62	604600
2006-05-24	6.68	7.00	6.55	6.78	1302000
2006-05-25	6.85	6.93	6.60	6.63	462600
2006-05-26	6.65	6.78	6.14	6.30	831000
2006-05-30	6.37	6.49	6.11	6.16	492100
2006-05-31	6.22	6.39	6.05	6.27	464000
2006-06-01	6.18	6.29	6.13	6.15	575100
2006-06-02	6.29	6.29	6.13	6.20	162800
2006-06-05	6.40	6.40	5.90	5.90	186100
2006-06-06	5.97	6.03	5.56	5.67	200400
2006-06-07	5.51	5.84	5.32	5.69	1041300
2006-06-08	5.62	5.68	4.80	5.15	1899100
2006-06-09	5.20	5.63	5.20	5.35	900200
2006-06-12	5.79	5.80	5.26	5.59	815400
2006-06-13	5.47	5.69	4.98	5.01	818100
2006-06-14	4.96	5.25	4.85	5.00	1113400
2006-06-15	5.04	5.05	4.71	4.77	744400
2006-06-16	4.81	4.93	4.61	4.73	532500
2006-06-19	4.74	5.15	4.70	5.10	899900
2006-06-20	5.06	5.32	5.04	5.15	381000
2006-06-21	5.11	5.68	5.10	5.63	331700
2006-06-22	5.69	5.82	5.53	5.53	241000
2006-06-23	5.50	5.80	5.43	5.69	156900
2006-06-26	5.75	6.06	5.70	6.00	210100
2006-06-27	6.01	6.16	5.89	6.00	650600
2006-06-28	6.00	6.00	5.62	5.92	166600
2006-06-29	5.91	5.96	5.52	5.67	410000
2006-06-30	5.85	5.85	5.56	5.72	252000
2006-07-03	5.92	5.92	5.73	5.81	67800
2006-07-05	5.72	5.87	5.57	5.70	320800
2006-07-06	5.55	5.87	5.50	5.70	97200
2006-07-07	5.70	5.90	5.50	5.52	89200
2006-07-10	5.42	5.71	5.40	5.49	117500
2006-07-11	5.52	5.70	5.40	5.42	181200
2006-07-12	5.38	5.45	5.15	5.17	38700
2006-07-13	5.22	5.40	5.16	5.32	465600
2006-07-14	5.27	5.48	5.18	5.34	136900
2006-07-17	5.30	5.30	5.18	5.21	83800
2006-07-18	5.24	5.24	5.00	5.00	168000
2006-07-19	5.10	5.10	4.85	5.05	306000
2006-07-20	5.11	5.40	5.11	5.22	703900
2006-07-21	5.32	5.46	5.25	5.26	184700
2006-07-24	5.36	5.58	5.25	5.39	157400
2006-07-25	5.44	5.56	5.40	5.42	214300
2006-07-26	5.44	5.50	5.25	5.26	133500
2006-07-27	5.32	5.35	5.21	5.23	251800
2006-07-28	5.36	6.20	5.36	6.13	1089200
2006-07-31	6.02	6.50	6.02	6.47	266200
2006-08-01	6.46	6.50	5.99	6.10	224400
2006-08-02	5.88	6.50	5.87	6.47	106300
2006-08-03	6.49	6.49	6.15	6.29	128100
2006-08-04	6.30	6.30	5.90	6.03	242700
2006-08-07	5.96	6.00	5.85	6.00	64900
2006-08-08	5.92	6.10	5.85	6.00	62600
2006-08-09	6.05	6.27	6.04	6.23	148300
2006-08-10	6.00	6.09	5.76	5.93	341800
2006-08-11	5.89	6.05	5.88	6.04	218000
2006-08-14	5.95	6.20	5.95	6.15	208700
2006-08-15	6.15	6.44	6.15	6.35	286700
2006-08-16	6.46	6.80	6.30	6.60	483900
2006-08-17	6.55	6.75	6.34	6.53	218300
2006-08-18	6.50	6.58	6.40	6.46	131800
2006-08-21	6.45	6.60	6.40	6.42	138400
2006-08-22	6.48	6.60	6.48	6.59	233700
2006-08-23	6.60	6.78	6.26	6.64	216500
2006-08-24	6.61	6.94	6.61	6.85	301200
2006-08-25	6.94	7.10	6.85	7.08	377000
2006-08-28	7.02	7.35	7.02	7.30	257700
2006-08-29	7.43	7.45	6.30	6.89	274500
2006-08-30	6.85	7.04	6.58	6.85	323900
2006-08-31	6.82	7.43	6.82	7.20	268200
2006-09-01	7.28	7.39	7.07	7.19	108700
2006-09-05	7.19	7.35	7.13	7.21	73600
2006-09-06	7.30	7.30	6.85	7.07	177800
2006-09-07	6.95	7.19	6.76	6.85	126000
2006-09-08	7.19	7.19	6.72	6.80	287600
2006-09-11	6.94	7.15	6.65	7.07	235200
2006-09-12	7.10	7.59	6.93	7.29	826600
2006-09-13	7.29	7.29	7.06	7.19	314300
2006-09-14	7.20	7.30	6.90	7.00	182600
2006-09-15	7.00	7.06	6.83	6.90	145500
2006-09-18	6.80	7.14	6.80	7.04	83500
2006-09-19	6.98	7.14	6.86	7.02	96500
2006-09-20	7.14	7.24	7.02	7.17	87000
2006-09-21	7.17	7.17	7.03	7.10	75500
2006-09-22	7.04	7.10	6.90	6.90	42300
2006-09-25	6.85	6.85	6.60	6.63	319200
2006-09-26	6.60	6.67	6.35	6.59	1351800
2006-09-27	6.60	6.60	6.08	6.20	755700
2006-09-28	6.13	6.21	5.87	5.90	843300
2006-09-29	6.00	6.00	5.67	5.71	539000
2006-10-02	5.80	6.00	5.52	5.58	938600
2006-10-03	5.62	5.75	5.55	5.61	1763100
2006-10-04	5.62	5.75	5.62	5.71	1127000
2006-10-05	5.75	6.20	5.62	6.00	942100
2006-10-06	5.90	6.22	5.90	6.16	571700
2006-10-09	6.10	6.44	6.10	6.41	433200
2006-10-10	6.40	6.50	6.23	6.40	602600
2006-10-11	6.41	6.41	6.13	6.25	270500
2006-10-12	6.19	6.26	6.05	6.18	321300
2006-10-13	6.18	6.24	6.08	6.14	202400
2006-10-16	6.13	6.16	6.06	6.06	351700
2006-10-17	6.06	6.06	5.80	5.88	438400
2006-10-18	5.86	6.05	5.86	5.94	706500
2006-10-19	5.94	6.10	5.94	6.07	482000
2006-10-20	5.88	6.10	5.88	6.07	381400
2006-10-23	6.01	6.20	5.90	6.18	405200
2006-10-24	6.08	6.23	6.04	6.16	636700
2006-10-25	6.17	6.20	6.09	6.16	318600
2006-10-26	6.15	6.20	6.08	6.20	831900
2006-10-27	6.20	6.26	6.12	6.23	657900
2006-10-30	6.21	6.21	6.07	6.21	448161
2006-10-31	6.15	6.40	6.10	6.31	986812
2006-11-01	6.28	6.30	6.00	6.22	354558
2006-11-02	6.14	6.20	6.02	6.12	907379
2006-11-03	5.96	6.12	5.85	5.87	510654
2006-11-06	5.80	6.00	5.71	5.83	556458
2006-11-07	5.65	5.70	4.70	5.11	2787790
2006-11-08	5.10	5.24	5.00	5.11	1808996
2006-11-09	5.20	5.20	5.09	5.10	1204018
2006-11-10	5.10	5.12	5.02	5.05	1225055
2006-11-13	5.08	5.10	4.92	4.96	705090
2006-11-14	4.91	5.00	4.78	4.85	965975
2006-11-15	4.85	5.00	4.76	4.95	2169627
2006-11-16	4.99	5.00	4.83	4.85	930252
2006-11-17	4.89	4.90	4.82	4.82	1076689
2006-11-20	4.82	4.90	4.80	4.85	976770
2006-11-21	4.82	5.19	4.82	5.11	857636
2006-11-22	5.10	5.22	5.09	5.19	2735490
2006-11-24	5.20	5.25	5.11	5.19	471480
2006-11-27	5.11	5.24	5.09	5.11	1027667
2006-11-28	5.09	5.20	5.05	5.15	1090949
2006-11-29	5.12	5.20	5.08	5.17	786710
2006-11-30	5.17	5.35	5.15	5.32	1509650
2006-12-01	5.33	5.33	5.20	5.25	870562
2006-12-04	5.25	5.30	5.15	5.30	1628860
2006-12-05	5.28	5.45	5.20	5.42	1880995
2006-12-06	5.42	5.49	5.23	5.49	1652423
2006-12-07	5.50	5.57	5.39	5.48	1217723
2006-12-08	5.50	5.50	5.17	5.18	1550858
2006-12-11	5.10	5.28	5.10	5.12	806689
2006-12-12	5.10	5.16	5.05	5.10	565465
2006-12-13	5.08	5.08	4.78	4.83	1686768
2006-12-14	4.85	4.91	4.79	4.80	839443
2006-12-15	4.79	4.93	4.78	4.84	736901
2006-12-18	4.78	4.95	4.78	4.81	533208
2006-12-19	4.80	4.90	4.76	4.76	953316
2006-12-20	4.83	4.83	4.37	4.37	1785298
2006-12-21	4.37	4.58	4.21	4.28	1381913
2006-12-22	4.28	4.60	4.21	4.50	1104380
2006-12-26	4.44	4.60	4.44	4.46	2067202
2006-12-27	4.73	4.79	4.50	4.51	936474
2006-12-28	4.51	4.69	4.51	4.63	584707
2006-12-29	4.59	4.78	4.53	4.78	579818
2007-01-03	4.75	4.76	4.63	4.71	530289
2007-01-04	4.75	4.81	4.62	4.77	846788
2007-01-05	4.83	4.86	4.57	4.59	870082
2007-01-08	4.59	4.77	4.53	4.58	489574
2007-01-09	4.63	4.71	4.57	4.67	457077
2007-01-10	4.58	4.75	4.56	4.61	441656
2007-01-11	4.62	4.70	4.57	4.69	975863
2007-01-12	4.64	4.69	4.62	4.66	653372
2007-01-16	4.62	5.02	4.62	5.00	1369337
2007-01-17	5.00	5.25	4.87	5.15	1102335
2007-01-18	5.15	5.20	5.12	5.20	945233
2007-01-19	5.11	5.20	5.09	5.12	862299
2007-01-22	5.10	5.19	5.07	5.14	947593
2007-01-23	5.14	5.15	4.94	5.00	544692
2007-01-24	5.00	5.15	4.99	5.14	850974
2007-01-25	5.06	5.20	5.03	5.10	899702
2007-01-26	5.11	5.19	5.10	5.19	188064
2007-01-29	5.20	5.20	5.16	5.19	481378
2007-01-30	5.19	5.20	5.10	5.17	396470
2007-01-31	5.13	5.18	5.00	5.08	354994
2007-02-01	5.06	5.10	5.00	5.08	174540
2007-02-02	5.09	5.25	5.05	5.25	1354967
2007-02-05	5.20	5.25	5.15	5.20	1023831
2007-02-06	5.16	5.20	5.00	5.04	914465
2007-02-07	5.09	5.17	4.99	5.05	945413
2007-02-08	5.05	5.12	4.89	4.90	513530
2007-02-09	4.90	5.00	4.88	4.89	905630
2007-02-12	4.85	4.95	4.71	4.81	945761
2007-02-13	5.21	5.50	5.13	5.47	3291384
2007-02-14	5.48	5.87	5.42	5.83	2666964
2007-02-15	5.80	5.85	5.67	5.70	1107156
2007-02-16	5.55	5.75	5.40	5.64	842990
2007-02-20	5.55	5.81	5.50	5.80	839941
2007-02-21	5.80	6.15	5.70	6.05	1366318
2007-02-22	6.02	6.10	5.88	5.96	603865
2007-02-23	5.92	6.00	5.86	5.98	297291
2007-02-26	5.90	6.07	5.90	6.06	598836
2007-02-27	5.88	5.93	5.65	5.65	627938
2007-02-28	5.65	5.74	5.51	5.72	420396
2007-03-01	5.63	5.66	5.29	5.33	680002
2007-03-02	5.33	5.46	5.33	5.35	255381
2007-03-05	5.25	5.29	5.10	5.22	505355
2007-03-06	5.30	5.30	5.16	5.17	537935
2007-03-07	5.17	5.17	5.09	5.10	447414
2007-03-08	5.15	5.30	5.15	5.28	451661
2007-03-09	5.25	5.26	5.18	5.25	332457
2007-03-12	5.20	5.33	5.18	5.30	586482
2007-03-13	5.30	5.36	5.25	5.32	716051
2007-03-14	5.25	5.30	5.15	5.27	613576
2007-03-15	5.30	5.30	5.26	5.29	261925
2007-03-16	5.30	5.30	5.22	5.29	225653
2007-03-19	5.28	5.32	5.20	5.21	311691
2007-03-20	5.19	5.20	5.15	5.18	391124
2007-03-21	5.15	5.15	5.09	5.13	617397
2007-03-22	5.00	5.11	4.98	5.11	593096
2007-03-23	5.10	5.10	5.01	5.04	262578
2007-03-26	5.00	5.19	4.96	5.17	520551
2007-03-27	5.15	5.15	5.03	5.05	298958
2007-03-28	5.03	5.07	5.00	5.02	163749
2007-03-29	5.01	5.07	5.00	5.03	93516
2007-03-30	5.05	5.38	5.05	5.36	432684
2007-04-02	5.40	5.50	5.25	5.39	351372
2007-04-03	5.35	5.50	5.32	5.49	561966
2007-04-04	5.50	5.50	5.39	5.40	212772
2007-04-05	5.40	5.43	5.35	5.38	239622
2007-04-09	5.35	5.35	5.20	5.25	110915
2007-04-10	5.21	5.62	5.21	5.51	826901
2007-04-11	5.56	5.81	5.56	5.80	1021254
2007-04-12	5.75	5.79	5.64	5.75	271009
2007-04-13	5.71	5.76	5.70	5.74	251496
2007-04-16	5.70	5.78	5.61	5.66	255556
2007-04-17	5.65	5.74	5.59	5.70	423557
2007-04-18	5.71	5.72	5.55	5.58	254486
2007-04-19	5.59	5.65	5.54	5.64	203205
2007-04-20	5.65	5.74	5.65	5.71	626959
2007-04-23	5.73	6.00	5.72	5.99	1233546
2007-04-24	5.99	5.99	5.82	5.86	493239
2007-04-25	5.81	5.99	5.81	5.99	466341
2007-04-26	5.95	6.07	5.91	6.03	1287650
2007-04-27	5.97	6.06	5.88	6.01	574801
2007-04-30	5.99	5.99	5.83	5.87	642741
2007-05-01	5.85	5.88	5.63	5.79	374447
2007-05-02	5.79	5.83	5.76	5.76	185543
2007-05-03	5.76	5.87	5.71	5.78	238245
2007-05-04	5.80	6.00	5.77	5.99	368283
2007-05-07	6.00	6.01	5.95	5.95	362692
2007-05-08	5.94	5.95	5.80	5.90	378116
2007-05-09	5.83	5.96	5.82	5.96	566855
2007-05-10	6.02	6.04	5.65	5.65	1289506
2007-05-11	5.60	5.72	5.30	5.46	982949
2007-05-14	5.47	5.50	5.19	5.28	1061771
2007-05-15	5.26	5.30	5.02	5.05	912258
2007-05-16	5.05	5.18	5.05	5.12	669239
2007-05-17	5.23	5.24	5.10	5.24	399943
2007-05-18	5.25	5.27	5.12	5.15	361417
2007-05-21	5.20	5.34	5.16	5.26	433715
2007-05-22	5.25	5.35	5.20	5.34	284891
2007-05-23	5.34	5.34	5.10	5.13	732725
2007-05-24	5.10	5.22	5.00	5.03	555286
2007-05-25	5.08	5.18	5.05	5.14	188024
2007-05-29	5.15	5.19	5.00	5.17	333582
2007-05-30	5.15	5.15	5.05	5.05	222548
2007-05-31	5.04	5.17	5.03	5.06	422926
2007-06-01	5.12	5.15	5.01	5.03	373707
2007-06-04	5.03	5.08	4.90	4.97	523860
2007-06-05	5.00	5.04	4.96	5.00	201968
2007-06-06	5.05	5.14	4.99	5.13	357472
2007-06-07	5.18	5.20	5.14	5.16	464563
2007-06-08	5.19	5.29	5.13	5.28	599713
2007-06-11	5.30	5.62	5.30	5.61	744551
2007-06-12	5.60	5.80	5.58	5.74	971930
2007-06-13	5.71	5.84	5.68	5.82	873318
2007-06-14	5.80	5.81	5.60	5.65	434421
2007-06-15	5.60	5.79	5.60	5.78	336232
2007-06-18	5.80	5.93	5.73	5.86	862135
2007-06-19	5.85	5.85	5.74	5.80	256546
2007-06-20	5.77	5.78	5.72	5.74	257908
2007-06-21	5.70	5.83	5.70	5.83	392525
2007-06-22	5.85	5.85	5.75	5.80	457862
2007-06-25	5.76	5.80	5.73	5.74	400727
2007-06-26	5.65	5.79	5.61	5.74	410164
2007-06-27	5.70	5.74	5.68	5.73	270223
2007-06-28	5.70	5.83	5.66	5.77	730583
2007-06-29	5.73	5.80	5.58	5.77	558873
2007-07-02	5.71	5.72	5.53	5.59	356304
2007-07-03	5.58	5.60	5.40	5.51	334759
2007-07-05	5.40	5.52	5.40	5.49	502632
2007-07-06	5.50	5.50	5.44	5.47	468514
2007-07-09	5.43	5.70	5.41	5.69	1238348
2007-07-10	5.60	5.73	5.55	5.65	629524
2007-07-11	5.65	5.65	5.52	5.54	262211
2007-07-12	5.50	5.55	5.43	5.53	303602
2007-07-13	5.43	5.60	5.43	5.54	642990
2007-07-16	5.48	5.54	5.42	5.45	671648
2007-07-17	5.44	5.44	5.36	5.36	581245
2007-07-18	5.35	5.35	5.23	5.25	456532
2007-07-19	5.26	5.30	5.22	5.27	847731
2007-07-20	5.30	5.53	5.29	5.44	1124668
2007-07-23	5.40	5.40	5.24	5.24	507298
2007-07-24	5.20	5.35	5.20	5.25	327059
2007-07-25	5.26	5.31	5.21	5.25	506829
2007-07-26	5.25	5.25	4.92	5.04	893446
2007-07-27	5.06	5.19	5.05	5.13	632914
2007-07-30	5.14	5.20	5.06	5.09	358056
2007-07-31	5.07	5.15	4.99	5.11	838348
2007-08-01	5.10	5.12	4.90	4.90	1002983
2007-08-02	4.95	5.00	4.72	4.73	829938
2007-08-03	4.83	5.01	4.76	4.76	1284502
2007-08-06	4.88	5.01	4.81	4.96	1024328
2007-08-07	5.10	5.18	5.03	5.11	979593
2007-08-08	5.10	5.23	5.05	5.13	938817
2007-08-09	5.10	5.15	4.83	4.98	1753139
2007-08-10	4.86	5.05	4.86	4.95	1121388
2007-08-13	4.99	5.10	4.98	5.08	246699
2007-08-14	5.05	5.10	5.00	5.07	314239
2007-08-15	5.00	5.08	4.95	5.00	318842
2007-08-16	4.94	4.98	4.68	4.71	544045
2007-08-17	4.87	4.89	4.54	4.62	1077266
2007-08-20	4.75	4.76	4.43	4.53	650337
2007-08-21	4.54	4.54	4.34	4.40	490072
2007-08-22	4.35	4.46	4.35	4.40	711746
2007-08-23	4.43	4.45	4.28	4.30	497892
2007-08-24	4.28	4.43	4.28	4.38	615163
2007-08-27	4.40	4.49	4.40	4.48	581608
2007-08-28	4.45	4.50	4.40	4.44	496962
2007-08-29	4.48	4.48	4.42	4.45	231873
2007-08-30	4.47	4.47	4.36	4.37	270594
2007-08-31	4.37	4.45	4.37	4.39	374356
2007-09-04	4.35	4.41	4.28	4.35	741839
2007-09-05	4.39	4.39	4.26	4.26	361506
2007-09-06	4.26	4.29	4.24	4.28	502691
2007-09-07	4.23	4.29	4.16	4.18	591810
2007-09-10	4.14	4.19	3.90	3.90	682203
2007-09-11	3.90	3.90	3.53	3.77	3354873
2007-09-12	3.75	4.20	3.74	4.18	4007540
2007-09-13	4.18	4.42	4.00	4.12	2206877
2007-09-14	4.01	4.10	4.01	4.08	331970
2007-09-17	4.05	4.07	3.99	4.02	367540
2007-09-18	4.00	4.15	3.99	4.07	727800
2007-09-19	4.04	4.09	4.01	4.03	441241
2007-09-20	4.00	4.03	3.72	3.90	1836291
2007-09-21	3.91	3.93	3.80	3.84	879485
2007-09-24	3.80	3.81	3.75	3.80	557682
2007-09-25	3.75	4.11	3.68	3.79	1014872
2007-09-26	3.75	4.08	3.75	3.95	706145
2007-09-27	3.95	4.07	3.95	4.04	484165
2007-09-28	4.10	4.13	4.01	4.06	552007
2007-10-01	4.06	4.12	4.03	4.10	539930
2007-10-02	4.15	4.18	4.10	4.14	1169144
2007-10-03	4.04	4.16	4.04	4.07	1041461
2007-10-04	4.07	4.09	4.00	4.03	460485
2007-10-05	4.09	4.09	3.98	4.08	357072
2007-10-08	4.10	4.23	4.08	4.14	812232
2007-10-09	4.20	4.20	4.10	4.10	1695392
2007-10-10	4.10	4.14	4.08	4.12	854448
2007-10-11	4.12	4.17	4.01	4.10	1118448
2007-10-12	4.14	4.20	4.06	4.15	1201491
2007-10-15	4.20	4.20	4.11	4.11	1107368
2007-10-16	4.11	4.15	4.08	4.14	795287
2007-10-17	4.15	4.15	3.99	3.99	725457
2007-10-18	4.09	4.11	3.85	3.88	739117
2007-10-19	3.88	4.04	3.88	3.94	966066
2007-10-22	4.03	4.03	3.90	3.99	1016218
2007-10-23	4.00	4.00	3.79	3.95	600205
2007-10-24	4.00	4.00	3.82	3.86	423664
2007-10-25	3.97	3.97	3.80	3.82	599806
2007-10-26	3.86	3.86	3.70	3.80	409285
2007-10-29	3.80	3.84	3.72	3.79	439674
2007-10-30	3.85	3.86	3.78	3.82	582672
2007-10-31	3.85	3.86	3.79	3.80	644069
2007-11-01	3.87	3.87	3.77	3.87	1707836
2007-11-02	4.04	4.12	3.90	4.12	5897774
2007-11-05	4.19	4.50	4.15	4.36	2204096
2007-11-06	4.33	4.39	4.26	4.34	1187996
2007-11-07	4.36	4.45	4.29	4.35	1102004
2007-11-08	4.39	4.39	4.26	4.29	1343433
2007-11-09	4.30	4.56	4.29	4.32	1370454
2007-11-12	4.38	4.55	4.32	4.45	1731629
2007-11-13	4.45	4.51	4.19	4.35	1767408
2007-11-14	4.40	4.43	4.28	4.33	919943
2007-11-15	4.35	4.43	4.34	4.39	700148
2007-11-16	4.40	4.48	4.39	4.44	939104
2007-11-19	4.44	4.49	4.38	4.45	941149
2007-11-20	4.45	4.49	4.34	4.47	957097
2007-11-21	4.41	4.43	4.30	4.37	644366
2007-11-23	4.39	4.41	4.32	4.35	523721
2007-11-26	4.33	4.39	4.23	4.26	805187
2007-11-27	4.25	4.28	4.08	4.12	1088183
2007-11-28	4.19	4.30	4.15	4.25	916305
2007-11-29	4.24	4.34	4.19	4.28	837343
2007-11-30	4.31	4.46	4.23	4.38	1638109
2007-12-03	4.42	4.42	4.29	4.38	1310252
2007-12-04	4.45	4.45	4.30	4.36	752535
2007-12-05	4.30	4.45	4.30	4.45	739611
2007-12-06	4.45	4.49	4.29	4.36	838306
2007-12-07	4.44	4.44	4.30	4.41	758397
2007-12-10	4.38	4.42	4.31	4.42	494364
2007-12-11	4.33	4.42	4.32	4.34	508477
2007-12-12	4.33	4.36	4.25	4.29	442709
2007-12-13	4.29	4.29	4.05	4.23	992282
2007-12-14	4.18	4.30	4.18	4.22	529312
2007-12-17	4.18	4.22	4.00	4.02	763678
2007-12-18	4.20	4.20	4.01	4.03	593305
2007-12-19	4.12	4.20	4.07	4.10	557506
2007-12-20	4.05	4.10	4.00	4.04	689856
2007-12-21	4.00	4.15	3.95	4.03	1488637
2007-12-24	4.04	4.25	4.04	4.25	376590
2007-12-26	4.28	4.38	4.25	4.28	854364
2007-12-27	4.25	4.33	4.20	4.20	550581
2007-12-28	4.28	4.28	4.19	4.21	525252
2007-12-31	4.25	4.34	4.14	4.27	524667
2008-01-02	4.28	4.38	4.27	4.27	791949
2008-01-03	4.36	4.42	4.29	4.42	1072275
2008-01-04	4.38	4.41	4.20	4.20	652779
2008-01-07	4.24	4.28	4.11	4.20	458598
2008-01-08	4.25	4.27	4.12	4.12	625555
2008-01-09	4.12	4.19	4.01	4.07	718160
2008-01-10	4.05	4.41	4.00	4.39	813843
2008-01-11	4.32	4.98	4.27	4.97	1521935
2008-01-14	4.98	5.53	4.96	5.43	4665501
2008-01-15	5.23	5.38	5.05	5.17	803039
2008-01-16	5.14	5.24	4.93	5.24	1273488
2008-01-17	5.20	5.22	5.08	5.10	994949
2008-01-18	5.14	5.23	5.11	5.18	1229106
2008-01-22	4.95	5.03	4.70	5.00	1069152
2008-01-23	4.95	5.15	4.90	5.15	955642
2008-01-24	5.15	5.29	5.09	5.18	860336
2008-01-25	5.22	5.22	5.02	5.07	562664
2008-01-28	5.10	5.10	5.05	5.08	249005
2008-01-29	5.07	5.10	4.97	5.07	744820
2008-01-30	5.10	5.15	5.02	5.07	438126
2008-01-31	5.02	5.15	4.91	4.93	546458
2008-02-01	5.00	5.12	4.90	5.09	473180
2008-02-04	5.12	5.15	4.97	4.98	525150
2008-02-05	4.97	5.00	4.89	4.94	364221
2008-02-06	5.00	5.15	4.95	5.10	502128
2008-02-07	5.05	5.10	5.01	5.10	411694
2008-02-08	5.10	5.10	5.01	5.02	175809
2008-02-11	5.10	5.10	4.98	4.99	216882
2008-02-12	5.04	5.14	4.99	5.11	594718
2008-02-13	5.10	5.25	5.07	5.11	979797
2008-02-14	5.35	5.45	5.19	5.34	1925241
2008-02-15	5.34	5.35	5.11	5.35	485428
2008-02-19	5.28	5.41	5.28	5.40	576437
2008-02-20	5.51	5.60	5.45	5.59	1744156
2008-02-21	5.60	5.70	5.50	5.52	1324534
2008-02-22	5.50	5.67	5.50	5.62	982542
2008-02-25	5.65	5.70	5.62	5.69	507754
2008-02-26	5.70	5.75	5.51	5.54	1204270
2008-02-27	5.59	5.61	5.47	5.50	807626
2008-02-28	5.45	5.58	5.45	5.50	539465
2008-02-29	5.50	5.50	5.32	5.38	506180
2008-03-03	5.34	5.43	5.32	5.37	598104
2008-03-04	5.35	5.37	5.13	5.28	812989
2008-03-05	5.33	5.65	5.16	5.49	550379
2008-03-06	5.51	5.51	5.26	5.30	426701
2008-03-07	5.18	5.31	5.18	5.26	378200
2008-03-10	5.20	5.25	5.12	5.12	362994
2008-03-11	5.35	5.35	5.10	5.24	409374
2008-03-12	5.30	5.30	5.15	5.26	199386
2008-03-13	5.25	5.25	5.04	5.15	451928
2008-03-14	5.25	5.25	5.00	5.00	291533
2008-03-17	5.00	5.00	3.18	4.63	1502066
2008-03-18	4.40	4.72	4.20	4.45	1519165
2008-03-19	4.45	4.52	4.28	4.28	310483
2008-03-20	4.29	4.84	4.21	4.75	389872
2008-03-24	4.88	4.88	4.51	4.51	366700
2008-03-25	4.63	4.88	4.63	4.85	646201
2008-03-26	4.90	5.00	4.86	4.90	376223
2008-03-27	4.99	5.01	4.90	4.95	336246
2008-03-28	5.06	5.06	4.85	4.90	277066
2008-03-31	4.92	4.95	4.75	4.85	250498
2008-04-01	4.86	4.93	4.70	4.81	399334
2008-04-02	4.60	4.98	4.60	4.95	253346
2008-04-03	4.95	5.00	4.85	5.00	258728
2008-04-04	5.00	5.00	4.88	4.93	211046
2008-04-07	4.99	5.00	4.75	4.75	278244
2008-04-08	4.75	4.93	4.75	4.87	205755
2008-04-09	4.91	4.91	4.72	4.77	206511
2008-04-10	4.80	4.84	4.74	4.84	148602
2008-04-11	4.84	4.84	4.67	4.71	125767
2008-04-14	4.70	4.78	4.60	4.61	135649
2008-04-15	4.65	4.72	4.55	4.61	160824
2008-04-16	4.70	4.81	4.62	4.80	107416
2008-04-17	4.75	4.80	4.72	4.77	101574
2008-04-18	4.77	4.89	4.70	4.88	176583
2008-04-21	4.93	4.94	4.70	4.84	362784
2008-04-22	4.75	4.83	4.73	4.78	152711
2008-04-23	4.74	4.88	4.73	4.85	110429
2008-04-24	4.89	4.89	4.81	4.83	306612
2008-04-25	4.87	4.88	4.81	4.85	156179
2008-04-28	4.95	5.20	4.92	5.20	651107
2008-04-29	5.15	5.25	5.08	5.20	504276
2008-04-30	5.25	5.29	5.01	5.03	639106
2008-05-01	5.10	5.20	5.01	5.12	651836
2008-05-02	5.19	5.24	5.10	5.20	857047
2008-05-05	5.20	5.21	5.07	5.10	386190
2008-05-06	5.10	5.20	5.08	5.10	916068
2008-05-07	5.18	5.19	5.00	5.02	554159
2008-05-08	5.04	5.06	4.93	4.95	290486
2008-05-09	4.92	4.97	4.83	4.94	256535
2008-05-12	4.95	4.95	4.85	4.89	359010
2008-05-13	4.89	4.90	4.78	4.88	434255
2008-05-14	4.93	4.97	4.88	4.93	372906
2008-05-15	4.95	5.04	4.95	4.99	227792
2008-05-16	5.00	5.01	4.82	4.90	282593
2008-05-19	4.94	4.97	4.81	4.87	307999
2008-05-20	4.87	4.87	4.80	4.84	134186
2008-05-21	4.80	4.95	4.80	4.94	193380
2008-05-22	4.95	5.05	4.95	5.00	233636
2008-05-23	5.00	5.05	4.91	5.00	241207
2008-05-27	5.05	5.10	4.94	5.00	564998
2008-05-28	5.30	5.87	5.21	5.80	2626241
2008-05-29	5.90	5.90	5.51	5.67	1128770
2008-05-30	5.70	5.74	5.46	5.50	1090109
2008-06-02	5.50	5.80	5.50	5.71	1107896
2008-06-03	5.84	6.00	5.77	6.00	2940450
2008-06-04	6.00	6.29	5.90	6.14	3207281
2008-06-05	6.15	6.18	6.05	6.07	1004682
2008-06-06	6.00	6.05	5.92	5.99	919693
2008-06-09	6.06	6.08	5.86	5.89	592345
2008-06-10	5.92	5.97	5.73	5.96	1204676
2008-06-11	5.89	6.00	5.81	5.82	913256
2008-06-12	5.63	5.66	5.50	5.62	666142
2008-06-13	5.60	5.64	5.58	5.59	781382
2008-06-16	5.62	5.82	5.60	5.81	684930
2008-06-17	5.80	5.80	5.61	5.66	1164081
2008-06-18	5.69	5.79	5.60	5.71	776713
2008-06-19	5.70	5.72	5.62	5.70	672633
2008-06-20	5.61	5.63	5.40	5.44	548226
2008-06-23	5.40	5.45	5.15	5.30	808520
2008-06-24	5.33	5.44	5.31	5.34	375265
2008-06-25	5.34	5.42	5.31	5.37	294826
2008-06-26	5.35	5.55	5.00	5.11	489840
2008-06-27	5.07	5.25	5.00	5.24	619478
2008-06-30	5.24	5.24	5.05	5.12	276272
2008-07-01	5.15	5.15	4.95	5.06	539612
2008-07-02	5.12	5.14	5.06	5.11	412609
2008-07-03	5.05	5.10	5.00	5.02	212513
2008-07-07	5.05	5.27	5.00	5.25	565384
2008-07-08	5.30	5.45	5.25	5.28	1112425
2008-07-09	5.30	5.37	5.10	5.20	593641
2008-07-10	5.20	5.22	5.01	5.10	391755
2008-07-11	5.19	5.19	5.06	5.10	267418
2008-07-14	5.08	5.13	5.01	5.02	375457
2008-07-15	5.04	5.05	4.97	5.00	567156
2008-07-16	5.00	5.00	4.93	4.98	344621
2008-07-17	5.00	5.00	4.11	4.36	2435405
2008-07-18	4.23	4.35	4.17	4.33	534067
2008-07-21	4.33	4.42	4.31	4.35	440179
2008-07-22	4.20	4.34	4.12	4.19	755609
2008-07-23	4.10	4.20	4.02	4.09	785628
2008-07-24	4.00	4.07	3.87	4.03	890494
2008-07-25	4.11	4.18	3.92	4.00	747868
2008-07-28	4.07	4.10	3.94	3.94	618994
2008-07-29	3.94	3.99	3.88	3.97	484103
2008-07-30	3.95	4.03	3.82	3.88	474992
2008-07-31	3.88	3.90	3.73	3.80	1260390
2008-08-01	3.84	3.84	3.65	3.70	767999
2008-08-04	3.75	3.77	3.45	3.54	1876510
2008-08-05	3.18	3.53	2.79	3.38	3720830
2008-08-06	3.39	3.40	3.19	3.29	1299286
2008-08-07	3.25	3.44	3.25	3.43	912046
2008-08-08	3.58	3.68	3.48	3.62	679214
2008-08-11	3.65	3.78	3.65	3.76	748693
2008-08-12	3.79	3.79	3.60	3.64	623556
2008-08-13	3.69	3.69	3.51	3.62	396055
2008-08-14	3.65	3.74	3.60	3.64	339208
2008-08-15	3.67	3.70	3.60	3.62	307681
2008-08-18	3.66	3.69	3.60	3.60	660347
2008-08-19	3.60	3.64	3.58	3.58	265102
2008-08-20	3.64	3.66	3.56	3.60	258482
2008-08-21	3.62	3.62	3.56	3.59	253185
2008-08-22	3.59	3.60	3.55	3.56	313525
2008-08-25	3.57	3.60	3.56	3.58	318922
2008-08-26	3.69	3.69	3.55	3.59	298306
2008-08-27	3.61	3.65	3.56	3.59	262887
2008-08-28	3.59	3.59	3.55	3.57	298400
2008-08-29	3.56	3.57	3.49	3.50	430103
2008-09-02	3.53	3.56	3.48	3.51	527141
2008-09-03	3.54	3.58	3.49	3.50	409922
2008-09-04	3.50	3.52	3.40	3.41	645381
2008-09-05	3.40	3.41	3.30	3.38	355936
2008-09-08	3.49	3.50	3.30	3.31	462106
2008-09-09	3.38	3.38	3.00	3.00	902348
2008-09-10	3.29	3.32	3.10	3.18	711993
2008-09-11	3.20	3.20	3.00	3.02	358608
2008-09-12	3.09	3.11	3.00	3.10	316992
2008-09-15	3.02	3.18	3.00	3.01	334207
2008-09-16	3.00	3.08	2.98	3.01	279777
2008-09-17	3.00	3.05	2.81	2.83	525439
2008-09-18	2.90	3.00	2.62	2.89	813173
2008-09-19	3.03	3.25	2.97	3.06	616779
2008-09-22	3.13	3.14	3.00	3.00	360631
2008-09-23	2.96	3.07	2.90	2.97	223963
2008-09-24	3.00	3.05	3.00	3.02	165774
2008-09-25	3.05	3.27	3.02	3.17	372242
2008-09-26	3.20	3.27	3.05	3.27	400880
2008-09-29	3.25	3.27	2.80	2.95	703090
2008-09-30	2.87	3.01	2.85	2.89	358080
2008-10-01	2.92	3.07	2.85	3.03	556256
2008-10-02	3.03	3.03	2.82	2.89	433587
2008-10-03	2.66	2.96	2.66	2.73	438999
2008-10-06	2.65	2.69	2.50	2.50	475896
2008-10-07	2.98	2.98	2.35	2.35	484990
2008-10-08	2.40	2.59	2.30	2.44	501521
2008-10-09	2.69	2.69	2.35	2.50	306200
2008-10-10	2.39	2.39	2.20	2.31	390484
2008-10-13	2.38	2.75	2.38	2.75	431081
2008-10-14	2.79	2.79	2.38	2.40	366750
2008-10-15	2.31	2.45	2.31	2.32	169250
2008-10-16	2.33	2.38	2.25	2.35	162107
2008-10-17	2.34	2.49	2.31	2.38	292451
2008-10-20	2.50	2.50	2.28	2.44	249737
2008-10-21	2.40	2.41	2.31	2.32	154089
2008-10-22	2.29	2.30	2.18	2.18	363044
2008-10-23	2.18	2.20	2.00	2.06	475985
2008-10-24	2.00	2.00	1.91	1.96	325120
2008-10-27	1.91	1.98	1.91	1.92	353866
2008-10-28	2.00	2.05	1.61	1.69	779857
2008-10-29	1.75	1.79	1.64	1.67	596217
2008-10-30	1.80	1.86	1.70	1.76	280400
2008-10-31	1.76	1.87	1.67	1.87	353374
2008-11-03	1.66	2.03	1.66	1.95	739120
2008-11-04	1.95	2.12	1.80	2.12	524352
2008-11-05	2.08	2.08	1.92	1.95	254410
2008-11-06	2.13	2.13	1.87	1.90	288040
2008-11-07	1.91	1.92	1.87	1.89	79492
2008-11-10	1.89	1.89	1.70	1.80	241543
2008-11-11	1.73	1.73	1.68	1.71	137730
2008-11-12	1.68	1.69	1.65	1.67	197918
2008-11-13	1.70	1.75	1.64	1.70	262472
2008-11-14	1.70	2.04	1.67	2.01	383920
2008-11-17	2.00	2.01	1.90	1.94	263249
2008-11-18	1.93	1.95	1.79	1.84	230300
2008-11-19	1.89	1.89	1.67	1.68	192393
2008-11-20	1.64	1.67	1.31	1.33	782524
2008-11-21	1.35	1.50	1.33	1.34	539584
2008-11-24	1.41	1.41	1.29	1.31	765952
2008-11-25	1.70	1.70	1.36	1.40	516723
2008-11-26	1.57	1.57	1.36	1.40	778363
2008-11-28	1.39	1.44	1.36	1.41	310951
2008-12-01	1.40	1.41	1.30	1.36	413554
2008-12-02	1.41	1.49	1.28	1.30	438546
2008-12-03	1.30	1.31	1.25	1.28	555217
2008-12-04	1.31	1.38	1.08	1.13	990397
2008-12-05	1.10	1.20	1.00	1.03	836075
2008-12-08	1.05	1.15	1.05	1.09	775036
2008-12-09	1.19	1.25	1.11	1.24	663079
2008-12-10	1.20	1.32	1.20	1.32	435020
2008-12-11	1.39	1.39	1.22	1.25	402161
2008-12-12	1.25	1.33	1.20	1.33	495516
2008-12-15	1.38	1.40	1.31	1.35	384022
2008-12-16	1.42	1.42	1.35	1.37	325868
2008-12-17	1.36	1.42	1.30	1.41	849901
2008-12-18	1.41	1.46	1.37	1.46	255505
2008-12-19	1.50	1.55	1.45	1.52	239044
2008-12-22	1.43	1.51	1.43	1.45	245377
2008-12-23	1.45	1.49	1.45	1.45	223108
2008-12-24	1.40	1.48	1.40	1.48	78809
2008-12-26	1.40	1.51	1.40	1.48	203619
2008-12-29	1.46	1.52	1.45	1.48	180483
2008-12-30	1.48	1.52	1.45	1.45	196538
2008-12-31	1.45	1.62	1.43	1.61	223000
2009-01-02	1.65	1.85	1.61	1.83	312834
2009-01-05	1.80	1.86	1.74	1.79	380754
2009-01-06	1.93	1.93	1.80	1.87	399998
2009-01-07	1.85	1.86	1.68	1.74	418920
2009-01-08	1.70	1.70	1.60	1.65	263504
2009-01-09	1.68	1.78	1.62	1.63	278553
2009-01-12	1.65	1.65	1.50	1.50	312829
2009-01-13	1.53	1.54	1.42	1.42	270284
2009-01-14	1.41	1.44	1.36	1.40	395969
2009-01-15	1.36	1.40	1.36	1.37	221875
2009-01-16	1.32	1.53	1.32	1.38	326265
2009-01-20	1.38	1.44	1.32	1.37	277772
2009-01-21	1.38	1.42	1.36	1.38	274515
2009-01-22	1.38	1.52	1.38	1.52	183810
2009-01-23	1.50	1.58	1.38	1.56	185137
2009-01-26	1.53	1.63	1.40	1.60	229701
2009-01-27	1.64	1.68	1.57	1.65	220462
2009-01-28	1.66	1.70	1.64	1.68	176675
2009-01-29	1.68	1.68	1.60	1.62	142611
2009-01-30	1.67	1.70	1.60	1.68	201669
2009-02-02	1.70	1.70	1.65	1.66	252651
2009-02-03	1.67	1.70	1.55	1.58	235778
2009-02-04	1.61	1.65	1.50	1.63	218964
2009-02-05	1.65	1.65	1.57	1.57	168014
2009-02-06	1.56	1.65	1.55	1.61	180660
2009-02-09	1.65	1.70	1.61	1.69	150758
2009-02-10	1.70	1.76	1.68	1.68	340498
2009-02-11	1.68	1.78	1.67	1.78	214455
2009-02-12	1.78	1.78	1.70	1.75	216175
2009-02-13	1.77	1.84	1.77	1.81	162196
2009-02-17	1.80	1.83	1.75	1.76	235429
2009-02-18	1.75	1.82	1.67	1.71	385009
2009-02-19	1.64	1.65	1.57	1.61	348048
2009-02-20	1.56	1.80	1.55	1.79	292133
2009-02-23	1.79	1.80	1.63	1.63	237513
2009-02-24	1.67	1.80	1.67	1.68	219471
2009-02-25	1.83	1.83	1.68	1.73	177864
2009-02-26	1.79	1.79	1.72	1.72	164483
2009-02-27	1.71	1.78	1.65	1.65	237382
2009-03-02	1.64	1.65	1.42	1.42	449058
2009-03-03	1.38	1.53	1.38	1.45	264305
2009-03-04	1.50	1.70	1.50	1.67	176580
2009-03-05	1.69	1.72	1.52	1.56	225546
2009-03-06	1.60	1.70	1.53	1.57	169337
2009-03-09	1.65	1.68	1.59	1.59	210216
2009-03-10	1.60	1.70	1.56	1.70	213451
2009-03-11	1.66	1.73	1.66	1.67	290265
2009-03-12	1.68	1.81	1.68	1.80	224330
2009-03-13	1.82	1.82	1.71	1.76	294960
2009-03-16	1.81	1.82	1.78	1.78	243732
2009-03-17	1.75	1.94	1.75	1.90	411651
2009-03-18	1.95	2.36	1.91	2.34	518869
2009-03-19	2.35	2.35	2.15	2.18	273877
2009-03-20	2.17	2.30	2.17	2.24	184886
2009-03-23	2.30	2.55	2.28	2.54	556254
2009-03-24	2.56	2.81	2.54	2.79	845361
2009-03-25	2.80	3.12	2.75	3.10	1107521
2009-03-26	3.15	3.27	2.85	2.97	1265657
2009-03-27	2.91	2.92	2.75	2.80	358651
2009-03-30	2.69	2.69	2.10	2.41	802614
2009-03-31	2.56	2.82	2.52	2.80	1043107
2009-04-01	2.80	2.90	2.61	2.82	356862
2009-04-02	3.00	3.00	2.84	2.84	574071
2009-04-03	2.90	2.90	2.68	2.80	410178
2009-04-06	2.70	2.80	2.60	2.63	407574
2009-04-07	2.60	2.75	2.52	2.52	479436
2009-04-08	2.51	2.71	2.50	2.66	354108
2009-04-09	2.66	2.80	2.66	2.80	299335
2009-04-13	2.83	2.92	2.80	2.92	392281
2009-04-14	2.81	2.93	2.81	2.86	340511
2009-04-15	2.86	2.96	2.84	2.86	1258314
2009-04-16	2.87	2.90	2.86	2.89	322048
2009-04-17	2.88	2.89	2.73	2.88	666697
2009-04-20	2.80	2.85	2.60	2.63	369295
2009-04-21	2.53	2.81	2.51	2.76	500979
2009-04-22	2.70	2.82	2.70	2.81	201998
2009-04-23	2.83	2.83	2.63	2.75	525751
2009-04-24	2.75	2.79	2.65	2.74	299478
2009-04-27	2.73	2.73	2.62	2.64	578783
2009-04-28	2.60	2.61	2.51	2.53	346478
2009-04-29	2.50	2.70	2.49	2.61	526504
2009-04-30	2.71	2.73	2.65	2.71	386603
2009-05-01	2.72	2.74	2.65	2.73	294239
2009-05-04	2.75	2.90	2.75	2.90	911021
2009-05-05	2.90	2.90	2.81	2.84	218188
2009-05-06	2.90	2.95	2.85	2.91	319137
2009-05-07	2.86	2.91	2.57	2.72	497673
2009-05-08	2.90	2.90	2.74	2.77	236773
2009-05-11	2.69	2.85	2.65	2.69	192847
2009-05-12	2.74	2.74	2.54	2.55	669244
2009-05-13	2.55	2.62	2.53	2.53	272111
2009-05-14	2.53	2.64	2.52	2.52	391607
2009-05-15	2.59	2.61	2.47	2.47	469607
2009-05-18	2.47	2.69	2.47	2.59	663762
2009-05-19	2.88	2.94	2.65	2.89	1885684
2009-05-20	2.98	3.42	2.97	3.09	4393749
2009-05-21	3.13	3.16	2.75	3.14	1737479
2009-05-22	3.19	3.20	3.03	3.03	545550
2009-05-26	3.08	3.22	3.02	3.22	645848
2009-05-27	3.29	3.29	3.09	3.10	519839
2009-05-28	3.14	3.24	3.02	3.23	688351
2009-05-29	3.25	3.63	3.25	3.63	1256313
2009-06-01	3.70	3.73	3.26	3.43	2345716
2009-06-02	3.60	3.80	3.36	3.42	715417
2009-06-03	3.42	3.42	3.06	3.08	1493894
2009-06-04	3.20	3.27	3.08	3.25	1266389
2009-06-05	3.34	3.37	3.13	3.27	973868
2009-06-08	3.33	3.50	3.30	3.49	665390
2009-06-09	3.50	3.62	3.50	3.58	1067809
2009-06-10	3.65	3.65	3.35	3.48	1067105
2009-06-11	3.48	3.60	3.45	3.52	503797
2009-06-12	3.41	3.56	3.41	3.54	628436
2009-06-15	3.54	3.59	3.47	3.59	1050007
2009-06-16	3.60	3.60	3.52	3.52	604817
2009-06-17	3.52	3.54	3.36	3.38	677283
2009-06-18	3.13	3.37	3.12	3.30	501350
2009-06-19	3.31	3.39	3.25	3.35	386215
2009-06-22	3.13	3.30	3.13	3.20	527554
2009-06-23	3.16	3.20	2.91	3.17	771448
2009-06-24	3.13	3.23	3.10	3.17	421652
2009-06-25	3.17	3.25	3.16	3.22	201517
2009-06-26	3.22	3.50	3.22	3.47	570899
2009-06-29	3.43	3.63	3.36	3.60	869315
2009-06-30	3.55	3.79	3.45	3.75	964745
2009-07-01	3.75	3.97	3.71	3.85	1032253
2009-07-02	3.94	3.95	3.59	3.94	934890
2009-07-06	3.90	3.90	3.58	3.59	522176
2009-07-07	3.69	3.69	3.50	3.51	529165
2009-07-08	3.74	3.74	3.30	3.50	734017
2009-07-09	3.45	3.53	3.40	3.44	231532
2009-07-10	3.50	3.53	3.45	3.49	353694
2009-07-13	3.43	3.51	3.32	3.46	512405
2009-07-14	3.46	3.57	3.46	3.52	290682
2009-07-15	3.60	3.68	3.57	3.62	706693
2009-07-16	3.60	3.80	3.50	3.78	527799
2009-07-17	3.78	3.85	3.74	3.78	339797
2009-07-20	3.78	3.85	3.74	3.77	342504
2009-07-21	3.75	3.81	3.73	3.73	342077
2009-07-22	3.70	3.82	3.70	3.74	466503
2009-07-23	3.75	3.82	3.70	3.77	550298
2009-07-24	3.75	3.80	3.72	3.80	535191
2009-07-27	3.80	3.85	3.80	3.80	622613
2009-07-28	3.77	3.92	3.76	3.86	829952
2009-07-29	3.85	3.88	3.79	3.85	332167
2009-07-30	3.80	3.87	3.79	3.82	452069
2009-07-31	3.82	3.82	3.76	3.82	269733
2009-08-03	3.84	3.84	3.79	3.80	306129
2009-08-04	3.82	3.89	3.78	3.80	943115
2009-08-05	3.80	3.83	3.70	3.80	554900
2009-08-06	3.80	3.80	3.22	3.35	2563430
2009-08-07	3.37	3.64	3.30	3.54	1231241
2009-08-10	3.60	3.60	3.47	3.55	353776
2009-08-11	3.47	3.58	3.36	3.36	617752
2009-08-12	3.35	3.47	3.27	3.45	295794
2009-08-13	3.48	3.53	3.47	3.50	239528
2009-08-14	3.51	3.55	3.46	3.50	376876
2009-08-17	3.47	3.51	3.30	3.31	594372
2009-08-18	3.33	3.45	3.30	3.37	335695
2009-08-19	3.35	3.39	3.33	3.39	302530
2009-08-20	3.35	3.39	3.30	3.31	431947
2009-08-21	3.31	3.37	3.31	3.35	347347
2009-08-24	3.33	3.36	2.91	2.94	2302968
2009-08-25	2.96	3.18	2.96	3.15	2110773
2009-08-26	3.15	3.21	3.09	3.20	868786
2009-08-27	3.22	3.32	3.13	3.26	772220
2009-08-28	3.30	3.55	3.25	3.52	1287087
2009-08-31	3.58	3.58	3.42	3.49	492437
2009-09-01	3.47	3.54	3.43	3.46	781195
2009-09-02	3.44	3.47	3.36	3.43	421408
2009-09-03	3.39	3.54	3.39	3.40	215745
2009-09-04	3.45	3.50	3.39	3.39	307655
2009-09-08	3.50	3.50	3.36	3.39	317431
2009-09-09	3.33	3.49	3.33	3.43	304829
2009-09-10	3.42	3.48	3.40	3.48	215002
2009-09-11	3.47	3.50	3.45	3.50	245480
2009-09-14	3.42	3.45	3.35	3.40	258593
2009-09-15	3.40	3.45	3.31	3.31	456646
2009-09-16	3.30	3.40	3.30	3.34	423773
2009-09-17	3.34	3.39	3.30	3.30	248289
2009-09-18	3.33	3.35	3.30	3.35	201486
2009-09-21	3.30	3.36	3.25	3.30	217106
2009-09-22	3.31	3.37	3.31	3.37	142815
2009-09-23	3.37	3.39	3.33	3.34	175274
2009-09-24	3.34	3.35	3.30	3.30	315233
2009-09-25	3.30	3.35	3.23	3.31	226293
2009-09-28	3.31	3.34	3.25	3.25	256927
2009-09-29	3.25	3.32	3.25	3.28	180525
2009-09-30	3.30	3.37	3.29	3.33	174773
2009-10-01	3.30	3.32	3.05	3.08	498379
2009-10-02	3.03	3.10	2.98	3.05	1347157
2009-10-05	3.05	3.21	3.05	3.18	467962
2009-10-06	3.20	3.28	3.19	3.19	457091
2009-10-07	3.16	3.24	3.15	3.15	315556
2009-10-08	3.15	3.19	3.05	3.14	386366
2009-10-09	3.13	3.17	3.09	3.10	385117
2009-10-12	3.23	3.24	3.08	3.09	215757
2009-10-13	3.12	3.17	3.06	3.06	279895
2009-10-14	3.10	3.11	3.05	3.09	447268
2009-10-15	3.06	3.10	3.05	3.07	342884
2009-10-16	3.07	3.07	2.99	2.99	560621
2009-10-19	2.99	3.01	2.91	3.01	663052
2009-10-20	3.02	3.05	2.96	3.01	251387
2009-10-21	3.00	3.04	2.97	3.00	274467
2009-10-22	2.95	3.00	2.92	2.97	397712
2009-10-23	2.97	3.02	2.90	2.90	396011
2009-10-26	2.98	2.98	2.90	2.90	416039
2009-10-27	3.00	3.00	2.90	2.93	225407
2009-10-28	2.89	2.91	2.86	2.90	762441
2009-10-29	2.92	2.92	2.74	2.79	867254
2009-10-30	2.76	2.77	2.63	2.64	778834
2009-11-02	2.59	2.71	2.58	2.68	697865
2009-11-03	2.55	2.55	2.46	2.49	857226
2009-11-04	2.57	2.59	2.46	2.47	624101
2009-11-05	2.45	2.50	2.43	2.47	649112
2009-11-06	2.47	2.49	2.41	2.43	538236
2009-11-09	2.48	2.48	2.44	2.46	767813
2009-11-10	2.48	2.49	2.38	2.40	580702
2009-11-11	2.37	2.45	2.37	2.40	949210
2009-11-12	2.39	2.45	2.16	2.18	833306
2009-11-13	2.18	2.44	2.18	2.43	727673
2009-11-16	2.50	2.65	2.42	2.46	2835579
2009-11-17	2.46	2.54	2.39	2.42	494264
2009-11-18	2.37	2.42	2.29	2.30	650132
2009-11-19	2.38	2.40	2.25	2.29	992534
2009-11-20	2.32	2.32	2.25	2.28	604933
2009-11-23	2.30	2.45	2.30	2.44	403609
2009-11-24	2.39	2.54	2.39	2.47	391119
2009-11-25	2.50	2.53	2.45	2.52	230517
2009-11-27	2.45	2.64	2.44	2.58	279241
2009-11-30	2.64	2.65	2.58	2.61	322529
2009-12-01	2.63	2.75	2.60	2.75	384259
2009-12-02	2.75	2.86	2.74	2.86	606704
2009-12-03	2.87	2.93	2.85	2.88	607961
2009-12-04	2.93	2.93	2.84	2.89	301255
2009-12-07	2.91	2.94	2.85	2.86	166052
2009-12-08	2.85	2.86	2.78	2.86	297880
2009-12-09	2.91	2.92	2.57	2.87	328224
2009-12-10	2.90	2.90	2.85	2.87	466551
2009-12-11	2.90	2.99	2.87	2.99	414569
2009-12-14	3.00	3.00	2.90	2.94	390765
2009-12-15	2.94	3.03	2.90	3.03	333300
2009-12-16	3.00	3.04	2.99	3.01	303229
2009-12-17	3.00	3.04	2.99	3.01	274844
2009-12-18	3.04	3.05	3.01	3.03	186077
2009-12-21	3.05	3.19	3.05	3.15	608960
2009-12-22	3.20	3.24	3.08	3.22	465308
2009-12-23	3.24	3.24	3.15	3.20	204676
2009-12-24	3.20	3.20	3.15	3.18	109557
2009-12-28	3.18	3.20	3.15	3.16	186194
2009-12-29	3.16	3.22	3.00	3.00	324399
2009-12-30	3.00	3.01	2.76	2.83	1208030
2009-12-31	2.83	2.92	2.77	2.77	548549
2010-01-04	2.87	3.16	2.80	3.16	726303
2010-01-05	3.19	3.19	3.10	3.17	235885
2010-01-06	3.16	3.17	3.13	3.16	134906
2010-01-07	3.13	3.14	3.08	3.09	361202
2010-01-08	3.05	3.08	3.02	3.08	214532
2010-01-11	3.05	3.09	3.05	3.08	133736
2010-01-12	3.02	3.07	3.02	3.05	118438
2010-01-13	3.02	3.09	3.02	3.05	189259
2010-01-14	3.06	3.14	3.05	3.10	246662
2010-01-15	3.14	3.20	3.09	3.16	362771
2010-01-19	3.15	3.20	3.12	3.14	209452
2010-01-20	3.15	3.17	3.05	3.11	383962
2010-01-21	3.08	3.11	3.04	3.04	169031
2010-01-22	3.04	3.04	2.99	3.00	329855
2010-01-25	3.12	3.13	2.90	2.92	374104
2010-01-26	2.90	3.01	2.89	2.90	392158
2010-01-27	2.90	2.99	2.90	2.99	88882
2010-01-28	3.00	3.00	2.94	2.94	142019
2010-01-29	2.91	3.00	2.91	2.97	120837
2010-02-01	2.95	2.99	2.94	2.98	87814
2010-02-02	2.95	2.99	2.94	2.98	230193
2010-02-03	2.98	3.00	2.91	2.96	177393
2010-02-04	2.93	2.96	2.78	2.78	373136
2010-02-05	2.81	2.83	2.76	2.76	334986
2010-02-08	2.79	3.12	2.72	2.95	595817
2010-02-09	3.05	3.06	2.85	2.93	314052
2010-02-10	2.91	3.03	2.90	2.98	229143
2010-02-11	3.02	3.03	2.97	3.03	157685
2010-02-12	3.03	3.03	2.94	2.96	107248
2010-02-16	3.00	3.00	2.96	3.00	198639
2010-02-17	3.00	3.01	2.98	3.01	213598
2010-02-18	3.00	3.01	2.90	2.95	353636
2010-02-19	2.90	2.96	2.85	2.90	656341
2010-02-22	2.94	2.96	2.84	2.89	325220
2010-02-23	2.85	2.91	2.84	2.90	257362
2010-02-24	2.80	2.93	2.75	2.88	194614
2010-02-25	2.82	2.86	2.78	2.81	393816
2010-02-26	2.83	2.93	2.83	2.93	254557
2010-03-01	2.96	3.00	2.95	3.00	442319
2010-03-02	2.95	3.05	2.95	3.01	409785
2010-03-03	3.05	3.06	3.01	3.04	237666
2010-03-04	3.05	3.06	3.00	3.01	184103
2010-03-05	3.00	3.05	2.95	3.03	354062
2010-03-08	3.02	3.03	2.99	3.00	191571
2010-03-09	3.00	3.05	2.99	3.02	216278
2010-03-10	3.00	3.05	3.00	3.05	207697
2010-03-11	3.04	3.05	3.02	3.03	290137
2010-03-12	3.05	3.05	3.03	3.03	311345
2010-03-15	3.05	3.05	2.98	3.00	254054
2010-03-16	3.01	3.03	2.98	3.00	222238
2010-03-17	3.00	3.02	2.90	3.01	474758
2010-03-18	2.99	3.01	2.96	2.99	277691
2010-03-19	2.96	3.05	2.95	3.05	228917
2010-03-22	3.05	3.05	3.00	3.04	90943
2010-03-23	3.04	3.05	3.02	3.03	154034
2010-03-24	3.05	3.06	3.03	3.05	251708
2010-03-25	3.04	3.07	3.03	3.03	334436
2010-03-26	3.05	3.10	3.04	3.05	247861
2010-03-29	3.08	3.10	3.04	3.08	198834
2010-03-30	3.09	3.19	3.07	3.15	354511
2010-03-31	3.13	3.14	3.11	3.12	178372
2010-04-01	3.13	3.15	3.09	3.09	220532
2010-04-05	3.09	3.16	3.08	3.14	183356
2010-04-06	3.12	3.17	3.12	3.15	242850
2010-04-07	3.15	3.17	3.05	3.13	407655
2010-04-08	3.15	3.16	3.06	3.15	298326
2010-04-09	3.14	3.19	3.01	3.18	172983
2010-04-12	3.13	3.22	3.13	3.20	455906
2010-04-13	3.22	3.22	3.13	3.20	251509
2010-04-14	3.23	3.25	3.20	3.25	261023
2010-04-15	3.25	3.28	3.19	3.21	247931
2010-04-16	3.20	3.25	3.15	3.22	227685
2010-04-19	3.17	3.17	3.13	3.15	160103
2010-04-20	3.15	3.17	3.12	3.17	363624
2010-04-21	3.13	3.16	3.12	3.15	227760
2010-04-22	3.15	3.15	3.10	3.15	230555
2010-04-23	3.12	3.20	3.10	3.19	267377
2010-04-26	3.18	3.24	3.15	3.22	263284
2010-04-27	3.24	3.24	3.16	3.19	180851
2010-04-28	3.22	3.22	3.14	3.17	261742
2010-04-29	3.17	3.19	3.13	3.18	169998
2010-04-30	3.20	3.20	3.12	3.13	402950
2010-05-03	3.12	3.13	3.07	3.12	262276
2010-05-04	3.08	3.10	3.02	3.04	409505
2010-05-05	3.09	3.09	2.98	3.03	446264
2010-05-06	3.03	3.03	2.67	2.85	1387744
2010-05-07	2.85	2.93	2.66	2.82	362852
2010-05-10	2.98	2.98	2.84	2.88	322110
2010-05-11	2.90	2.92	2.85	2.88	197493
2010-05-12	2.84	2.92	2.80	2.86	310289
2010-05-13	2.86	2.87	2.77	2.80	356588
2010-05-14	2.79	2.85	2.77	2.85	195748
2010-05-17	2.82	2.82	2.80	2.80	341769
2010-05-18	2.81	2.82	2.75	2.78	370926
2010-05-19	2.79	2.80	2.68	2.77	325286
2010-05-20	2.77	2.81	2.70	2.75	1176587
2010-05-21	2.78	2.82	2.72	2.78	454372
2010-05-24	3.08	3.22	2.98	3.07	3507751
2010-05-25	3.04	3.19	2.92	3.13	1117644
2010-05-26	3.20	3.20	3.01	3.04	586052
2010-05-27	3.08	3.13	3.01	3.12	442531
2010-05-28	3.12	3.12	3.01	3.05	201292
2010-06-01	3.00	3.08	3.00	3.01	168382
2010-06-02	3.00	3.04	2.95	3.03	224605
2010-06-03	3.00	3.02	2.97	3.02	162054
2010-06-04	3.02	3.12	3.01	3.05	473970
2010-06-07	3.02	3.05	2.95	2.95	340457
2010-06-08	2.95	3.04	2.93	2.97	560497
2010-06-09	2.99	3.02	2.96	2.97	180122
2010-06-10	2.97	3.02	2.95	3.02	204321
2010-06-11	3.00	3.04	2.96	3.01	207086
2010-06-14	3.00	3.04	2.97	3.01	148304
2010-06-15	3.00	3.12	2.99	3.11	418523
2010-06-16	3.12	3.12	3.02	3.07	175502
2010-06-17	3.15	3.15	3.06	3.08	175142
2010-06-18	3.10	3.10	3.05	3.07	126652
2010-06-21	3.13	3.13	3.03	3.11	123518
2010-06-22	3.10	3.10	3.03	3.04	122402
2010-06-23	3.05	3.10	3.01	3.07	117128
2010-06-24	3.07	3.08	3.00	3.00	193311
2010-06-25	3.02	3.04	3.00	3.02	249412
2010-06-28	3.02	3.03	2.99	2.99	145688
2010-06-29	2.98	3.03	2.98	2.98	195566
2010-06-30	2.98	3.00	2.91	2.91	288309
2010-07-01	2.91	2.92	2.81	2.82	342204
2010-07-02	2.83	2.92	2.83	2.88	79064
2010-07-06	2.90	2.93	2.85	2.86	87880
2010-07-07	2.85	2.90	2.83	2.89	221818
2010-07-08	2.87	2.92	2.87	2.90	248246
2010-07-09	2.92	2.92	2.90	2.92	204981
2010-07-12	2.92	2.96	2.91	2.92	89544
2010-07-13	2.91	2.98	2.91	2.98	97126
2010-07-14	3.00	3.02	2.95	2.96	206829
2010-07-15	2.96	3.03	2.96	3.01	160951
2010-07-16	3.00	3.01	2.98	3.01	84453
2010-07-19	3.02	3.02	2.93	2.97	260842
2010-07-20	2.93	3.00	2.93	3.00	120723
2010-07-21	3.00	3.01	2.98	2.98	139174
2010-07-22	2.98	3.03	2.95	3.01	284281
2010-07-23	3.00	3.00	2.98	3.00	116791
2010-07-26	3.00	3.07	2.99	3.07	567252
2010-07-27	3.07	3.07	3.01	3.04	221521
2010-07-28	3.05	3.07	3.02	3.04	249597
2010-07-29	3.07	3.07	3.02	3.02	307606
2010-07-30	3.03	3.07	3.03	3.06	296752
2010-08-02	3.08	3.10	3.05	3.10	279055
2010-08-03	3.10	3.10	3.05	3.07	507282
2010-08-04	2.85	2.97	2.85	2.88	408333
2010-08-05	2.90	2.90	2.82	2.89	320577
2010-08-06	2.88	2.88	2.75	2.78	321159
2010-08-09	2.75	2.81	2.68	2.78	486006
2010-08-10	2.68	2.68	2.40	2.48	1191980
2010-08-11	2.46	2.63	2.42	2.47	488419
2010-08-12	2.45	2.58	2.40	2.44	362008
2010-08-13	2.41	2.44	2.37	2.42	291846
2010-08-16	2.39	2.42	2.33	2.38	365562
2010-08-17	2.33	2.40	2.33	2.40	604833
2010-08-18	2.39	2.40	2.30	2.39	311850
2010-08-19	2.36	2.39	2.33	2.34	230815
2010-08-20	2.39	2.39	2.31	2.32	256725
2010-08-23	2.38	2.43	2.34	2.41	339233
2010-08-24	2.42	2.43	2.37	2.42	199652
2010-08-25	2.33	2.43	2.33	2.41	137942
2010-08-26	2.40	2.42	2.33	2.41	170127
2010-08-27	2.38	2.43	2.38	2.40	104013
2010-08-30	2.40	2.42	2.38	2.40	85985
2010-08-31	2.41	2.42	2.38	2.42	149643
2010-09-01	2.42	2.43	2.39	2.40	197398
2010-09-02	2.38	2.43	2.36	2.41	139158
2010-09-03	2.42	2.45	2.42	2.45	193387
2010-09-07	2.45	2.45	2.42	2.44	152300
2010-09-08	2.42	2.43	2.40	2.40	71911
2010-09-09	2.40	2.43	2.40	2.42	207947
2010-09-10	2.42	2.44	2.41	2.42	93014
2010-09-13	2.41	2.45	2.41	2.45	219003
2010-09-14	2.44	2.56	2.43	2.53	324874
2010-09-15	2.53	2.63	2.49	2.55	300080
2010-09-16	2.55	2.55	2.49	2.49	102339
2010-09-17	2.47	2.53	2.38	2.38	457161
2010-09-20	2.38	2.46	2.38	2.46	226558
2010-09-21	2.45	2.45	2.41	2.41	79739
2010-09-22	2.43	2.45	2.41	2.44	68209
2010-09-23	2.44	2.47	2.41	2.46	107621
2010-09-24	2.44	2.48	2.41	2.48	162602
2010-09-27	2.48	2.49	2.40	2.47	127867
2010-09-28	2.45	2.47	2.43	2.47	82666
2010-09-29	2.44	2.52	2.42	2.47	218825
2010-09-30	2.48	2.48	2.45	2.48	75552
2010-10-01	2.47	2.50	2.45	2.49	129249
2010-10-04	2.49	2.49	2.40	2.41	315166
2010-10-05	2.40	2.43	2.39	2.41	196144
2010-10-06	2.40	2.41	2.37	2.40	148846
2010-10-07	2.32	2.37	2.15	2.32	524834
2010-10-08	2.32	2.32	2.30	2.30	203676
2010-10-11	2.30	2.36	2.30	2.33	258399
2010-10-12	2.35	2.38	2.34	2.38	132131
2010-10-13	2.38	2.40	2.36	2.38	261326
2010-10-14	2.39	2.40	2.38	2.40	137840
2010-10-15	2.40	2.40	2.36	2.40	225808
2010-10-18	2.40	2.40	2.36	2.39	91717
2010-10-19	2.35	2.36	2.31	2.36	122230
2010-10-20	2.32	2.38	2.30	2.32	252389
2010-10-21	2.31	2.33	2.27	2.27	370201
2010-10-22	2.25	2.31	2.25	2.31	219580
2010-10-25	2.31	2.37	2.29	2.32	201456
2010-10-26	2.32	2.35	2.31	2.33	122257
2010-10-27	2.33	2.39	2.33	2.39	142185
2010-10-28	2.39	2.39	2.36	2.39	144727
2010-10-29	2.39	2.39	2.31	2.33	219920
2010-11-01	2.33	2.33	2.30	2.32	162717
2010-11-02	2.32	2.33	2.28	2.30	310099
2010-11-03	2.30	2.35	2.30	2.31	275292
2010-11-04	2.33	2.38	2.33	2.38	184616
2010-11-05	2.38	2.40	2.35	2.39	146238
2010-11-08	2.35	2.38	2.32	2.38	222099
2010-11-09	2.34	2.35	2.30	2.32	379800
2010-11-10	2.30	2.31	2.22	2.29	370175
2010-11-11	2.26	2.27	2.20	2.24	259348
2010-11-12	2.21	2.23	2.20	2.20	186870
2010-11-15	2.20	2.26	2.20	2.22	113581
2010-11-16	2.22	2.24	2.20	2.22	180132
2010-11-17	2.23	2.25	2.23	2.24	46063
2010-11-18	2.25	2.25	2.17	2.17	514999
2010-11-19	2.17	2.22	2.17	2.20	133974
2010-11-22	2.20	2.22	2.18	2.20	119439
2010-11-23	2.20	2.20	2.18	2.20	136967
2010-11-24	2.19	2.19	2.16	2.16	154347
2010-11-26	2.15	2.19	2.15	2.16	126323
2010-11-29	2.15	2.16	2.07	2.10	446331
2010-11-30	2.10	2.12	2.04	2.08	573326
2010-12-01	2.08	2.12	2.05	2.07	346089
2010-12-02	2.06	2.13	2.06	2.13	268022
2010-12-03	2.15	2.17	2.11	2.12	306076
2010-12-06	2.12	2.15	2.09	2.10	298429
2010-12-07	2.10	2.12	2.09	2.10	352397
2010-12-08	2.10	2.12	2.08	2.08	306852
2010-12-09	2.08	2.11	2.08	2.08	304826
2010-12-10	2.08	2.11	2.08	2.10	340531
2010-12-13	2.10	2.11	2.08	2.11	522512
2010-12-14	2.10	2.11	2.00	2.00	1624100
2010-12-15	2.01	2.10	2.01	2.09	553618
2010-12-16	2.10	2.10	2.03	2.06	203525
2010-12-17	2.04	2.05	2.01	2.02	259006
2010-12-20	2.03	2.05	2.02	2.04	291353
2010-12-21	2.03	2.06	2.02	2.04	821766
2010-12-22	2.03	2.05	2.03	2.03	228454
2010-12-23	2.04	2.05	2.03	2.03	209554
2010-12-27	2.03	2.04	2.01	2.01	289708
2010-12-28	2.02	2.05	2.02	2.05	288660
2010-12-29	2.02	2.10	2.02	2.10	401620
2010-12-30	2.10	2.17	2.07	2.17	929116
2010-12-31	2.17	2.37	2.15	2.36	870240
2011-01-03	2.40	2.47	2.37	2.40	717787
2011-01-04	2.47	2.59	2.46	2.57	1038917
2011-01-05	2.58	2.60	2.51	2.51	475748
2011-01-06	2.60	2.62	2.56	2.62	594395
2011-01-07	2.63	2.65	2.60	2.63	371730
2011-01-10	2.66	2.66	2.61	2.62	295904
2011-01-11	2.62	2.62	2.52	2.57	318534
2011-01-12	2.57	2.58	2.52	2.58	255203
2011-01-13	2.59	2.61	2.56	2.60	173177
2011-01-14	2.62	2.66	2.60	2.65	270814
2011-01-18	2.65	2.65	2.62	2.65	243612
2011-01-19	2.69	2.69	2.63	2.64	150258
2011-01-20	2.65	2.65	2.53	2.54	283009
2011-01-21	2.57	2.60	2.52	2.52	258170
2011-01-24	2.53	2.55	2.50	2.55	252207
2011-01-25	2.55	2.56	2.51	2.51	208100
2011-01-26	2.52	2.54	2.50	2.53	261520
2011-01-27	2.54	2.62	2.54	2.57	224551
2011-01-28	2.59	2.62	2.55	2.55	285466
2011-01-31	2.60	2.60	2.51	2.52	203068
2011-02-01	2.60	2.60	2.51	2.53	136965
2011-02-02	2.53	2.55	2.52	2.54	134574
2011-02-03	2.57	2.57	2.50	2.50	135769
2011-02-04	2.50	2.57	2.50	2.55	211547
2011-02-07	2.55	2.67	2.55	2.62	477542
2011-02-08	2.65	2.65	2.58	2.61	264056
2011-02-09	2.62	2.66	2.60	2.63	378839
2011-02-10	2.63	2.63	2.53	2.54	191771
2011-02-11	2.52	2.53	2.50	2.52	153093
2011-02-14	2.51	2.60	2.50	2.56	222603
2011-02-15	2.56	2.57	2.52	2.57	138323
2011-02-16	2.59	2.65	2.57	2.62	550036
2011-02-17	2.60	2.65	2.60	2.63	364151
2011-02-18	2.63	2.68	2.60	2.66	339031
2011-02-22	2.61	2.62	2.51	2.53	355775
2011-02-23	2.52	2.53	2.50	2.50	181615
2011-02-24	2.52	2.52	2.45	2.45	199078
2011-02-25	2.48	2.54	2.46	2.53	149143
2011-02-28	2.54	2.55	2.50	2.53	132176
2011-03-01	2.53	2.56	2.50	2.54	127441
2011-03-02	2.55	2.58	2.53	2.57	209801
2011-03-03	2.58	2.67	2.57	2.66	323425
2011-03-04	2.65	2.66	2.54	2.57	173238
2011-03-07	2.55	2.55	2.52	2.54	147709
2011-03-08	2.54	2.58	2.51	2.58	207651
2011-03-09	2.58	2.60	2.55	2.58	138645
2011-03-10	2.57	2.57	2.50	2.50	193922
2011-03-11	2.49	2.49	2.43	2.45	162257
2011-03-14	2.43	2.45	2.35	2.38	216320
2011-03-15	2.18	2.36	2.17	2.33	259800
2011-03-16	2.40	2.41	2.34	2.34	181612
2011-03-17	2.39	2.42	2.37	2.41	113964
2011-03-18	2.44	2.44	2.40	2.43	60059
2011-03-21	2.46	2.46	2.43	2.43	84748
2011-03-22	2.43	2.44	2.42	2.43	65648
2011-03-23	2.43	2.47	2.40	2.47	90115
2011-03-24	2.47	2.47	2.41	2.43	52495
2011-03-25	2.42	2.44	2.38	2.40	104477
2011-03-28	2.40	2.40	2.36	2.36	100254
2011-03-29	2.35	2.40	2.35	2.37	125189
2011-03-30	2.38	2.39	2.34	2.37	107267
2011-03-31	2.36	2.37	2.35	2.37	113362
2011-04-01	2.36	2.43	2.36	2.40	144529
2011-04-04	2.39	2.42	2.38	2.41	116256
2011-04-05	2.42	2.42	2.38	2.39	70138
2011-04-06	2.40	2.40	2.36	2.37	77366
2011-04-07	2.38	2.39	2.37	2.37	59199
2011-04-08	2.38	2.39	2.36	2.37	73522
2011-04-11	2.37	2.37	2.35	2.35	57273
2011-04-12	2.35	2.36	2.33	2.35	62789
2011-04-13	2.35	2.38	2.35	2.36	64112
2011-04-14	2.34	2.35	2.30	2.32	76647
2011-04-15	2.31	2.38	2.30	2.38	76362
2011-04-18	2.36	2.36	2.32	2.35	55726
2011-04-19	2.35	2.38	2.35	2.36	64706
2011-04-20	2.37	2.42	2.37	2.39	131362
2011-04-21	2.39	2.40	2.36	2.38	76378
2011-04-25	2.38	2.40	2.36	2.39	140625
2011-04-26	2.40	2.40	2.38	2.38	55671
2011-04-27	2.38	2.48	2.38	2.44	82834
2011-04-28	2.45	2.50	2.44	2.50	111164
2011-04-29	2.50	2.53	2.49	2.53	140421
2011-05-02	2.54	2.55	2.53	2.55	94968
2011-05-03	2.54	2.55	2.43	2.46	72174
2011-05-04	2.52	2.56	2.39	2.50	244956
2011-05-05	2.50	2.50	2.40	2.43	104325
2011-05-06	2.46	2.46	2.38	2.40	82626
2011-05-09	2.41	2.44	2.36	2.36	71778
2011-05-10	2.37	2.40	2.35	2.35	152606
2011-05-11	2.35	2.39	2.34	2.36	60145
2011-05-12	2.34	2.38	2.30	2.30	144369
2011-05-13	2.30	2.36	2.22	2.24	150615
2011-05-16	2.23	2.30	2.15	2.17	341554
2011-05-17	2.15	2.19	2.13	2.16	86306
2011-05-18	2.16	2.22	2.15	2.20	93918
2011-05-19	2.18	2.25	2.18	2.25	81781
2011-05-20	2.25	2.25	2.10	2.10	293749
2011-05-23	2.07	2.15	2.05	2.13	183721
2011-05-24	2.15	2.20	2.15	2.19	118757
2011-05-25	2.20	2.21	2.16	2.17	102674
2011-05-26	2.16	2.20	2.08	2.15	235796
2011-05-27	2.15	2.20	2.12	2.20	137846
2011-05-31	2.20	2.24	2.15	2.18	128713
2011-06-01	2.16	2.18	2.13	2.15	145307
2011-06-02	2.14	2.14	2.11	2.11	174006
2011-06-03	2.11	2.11	1.93	2.02	652101
2011-06-06	2.03	2.06	2.00	2.01	194341
2011-06-07	2.01	2.07	1.96	1.98	281249
2011-06-08	1.96	1.98	1.95	1.98	120260
2011-06-09	1.99	2.01	1.98	2.01	84855
2011-06-10	2.00	2.00	1.95	1.98	149642
2011-06-13	1.99	2.00	1.95	1.95	62516
2011-06-14	1.96	2.00	1.96	1.96	82366
2011-06-15	1.96	1.98	1.95	1.95	132521
2011-06-16	1.95	1.96	1.93	1.93	74338
2011-06-17	1.93	1.95	1.71	1.75	497925
2011-06-20	1.78	2.01	1.78	2.01	217345
2011-06-21	2.05	2.15	2.02	2.13	300184
2011-06-22	2.14	2.15	2.10	2.11	142755
2011-06-23	2.11	2.14	2.08	2.09	90184
2011-06-24	2.09	2.18	2.09	2.18	235663
2011-06-27	2.19	2.20	2.14	2.18	99374
2011-06-28	2.19	2.20	2.15	2.17	132728
2011-06-29	2.16	2.20	2.16	2.18	131733
2011-06-30	2.20	2.20	2.18	2.20	153268
2011-07-01	2.20	2.20	2.18	2.18	178941
2011-07-05	2.18	2.19	2.07	2.14	349983
2011-07-06	1.95	2.10	1.92	2.04	247489
2011-07-07	2.10	2.10	2.02	2.10	223068
2011-07-08	2.04	2.10	2.03	2.06	79247
2011-07-11	2.04	2.06	2.00	2.01	142912
2011-07-12	2.00	2.06	1.95	2.06	227271
2011-07-13	2.07	2.07	2.00	2.01	117736
2011-07-14	2.01	2.05	1.97	2.01	171605
2011-07-15	2.01	2.01	1.98	1.98	54887
2011-07-18	1.97	1.97	1.89	1.93	196837
2011-07-19	1.90	1.94	1.87	1.93	173369
2011-07-20	1.90	1.93	1.89	1.91	107886
2011-07-21	1.91	1.94	1.89	1.91	221653
2011-07-22	1.94	1.94	1.90	1.91	109945
2011-07-25	1.94	1.94	1.88	1.90	134051
2011-07-26	1.92	1.92	1.88	1.90	103603
2011-07-27	1.87	1.88	1.85	1.86	203630
2011-07-28	1.84	1.87	1.82	1.84	127947
2011-07-29	1.79	1.84	1.74	1.75	495359
2011-08-01	1.77	1.81	1.76	1.76	165188
2011-08-02	1.76	1.85	1.76	1.81	133671
2011-08-03	1.80	1.85	1.78	1.82	167206
2011-08-04	1.80	1.83	1.70	1.73	259073
2011-08-05	1.72	1.73	1.60	1.69	295153
2011-08-08	1.60	1.70	1.59	1.62	341204
2011-08-09	1.60	1.66	1.58	1.62	296357
2011-08-10	1.49	1.53	1.24	1.25	1313740
2011-08-11	1.30	1.49	1.30	1.39	835408
2011-08-12	1.42	1.55	1.41	1.50	461618
2011-08-15	1.52	1.54	1.50	1.53	233071
2011-08-16	1.50	1.55	1.49	1.49	139101
2011-08-17	1.52	1.54	1.48	1.48	144140
2011-08-18	1.46	1.48	1.40	1.40	218756
2011-08-19	1.40	1.48	1.40	1.42	177057
2011-08-22	1.47	1.52	1.37	1.41	268788
2011-08-23	1.40	1.45	1.40	1.45	141615
2011-08-24	1.45	1.47	1.30	1.37	301072
2011-08-25	1.38	1.44	1.38	1.39	47415
2011-08-26	1.40	1.42	1.38	1.41	52145
2011-08-29	1.42	1.43	1.37	1.37	202485
2011-08-30	1.38	1.40	1.36	1.36	129419
2011-08-31	1.36	1.39	1.35	1.37	222645
2011-09-01	1.38	1.38	1.35	1.36	119111
2011-09-02	1.35	1.36	1.28	1.29	387948
2011-09-06	1.27	1.32	1.27	1.31	154286
2011-09-07	1.32	1.35	1.30	1.31	317035
2011-09-08	1.30	1.34	1.28	1.28	558420
2011-09-09	1.29	1.30	1.25	1.28	374036
2011-09-12	1.25	1.27	1.21	1.24	441739
2011-09-13	1.25	1.26	1.22	1.25	209206
2011-09-14	1.26	1.28	1.24	1.25	212378
2011-09-15	1.25	1.31	1.25	1.28	197655
2011-09-16	1.28	1.32	1.27	1.28	239592
2011-09-19	1.26	1.29	1.23	1.23	131034
2011-09-20	1.24	1.27	1.20	1.20	376309
2011-09-21	1.21	1.25	1.15	1.15	374273
2011-09-22	1.13	1.14	1.10	1.11	257317
2011-09-23	1.11	1.16	1.11	1.12	172729
2011-09-26	1.12	1.22	1.11	1.14	165289
2011-09-27	1.15	1.20	1.12	1.12	126444
2011-09-28	1.12	1.14	1.10	1.10	108955
2011-09-29	1.11	1.15	1.10	1.10	142301
2011-09-30	1.10	1.12	1.10	1.11	188179
2011-10-03	1.10	1.11	1.09	1.10	223798
2011-10-04	1.10	1.11	1.08	1.08	296394
2011-10-05	1.08	1.10	1.07	1.08	328936
2011-10-06	1.07	1.10	1.07	1.09	118278
2011-10-07	1.09	1.11	1.08	1.11	123831
2011-10-10	1.11	1.12	1.10	1.11	105493
2011-10-11	1.10	1.12	1.10	1.11	156563
2011-10-12	1.11	1.12	1.10	1.10	302385
2011-10-13	1.10	1.11	1.09	1.11	190568
2011-10-14	1.11	1.12	1.10	1.11	115800
2011-10-17	1.11	1.20	1.11	1.13	713538
2011-10-18	1.14	1.16	1.00	1.01	1333537
2011-10-19	1.04	1.09	0.97	0.99	1470329
2011-10-20	1.03	1.05	1.00	1.00	475649
2011-10-21	1.04	1.13	1.01	1.05	1625125
2011-10-24	1.08	1.12	1.05	1.05	443604
2011-10-25	1.05	1.07	1.03	1.04	417048
2011-10-26	1.05	1.07	1.04	1.06	330672
2011-10-27	1.09	1.10	1.05	1.07	495132
2011-10-28	1.07	1.10	1.05	1.09	910657
2011-10-31	1.10	1.12	1.05	1.05	480274
2011-11-01	1.05	1.07	1.04	1.06	407799
2011-11-02	1.06	1.07	1.04	1.04	276067
2011-11-03	1.06	1.07	1.05	1.06	229744
2011-11-04	1.05	1.09	1.04	1.09	359977
2011-11-07	1.08	1.09	1.07	1.07	196643
2011-11-08	1.08	1.13	1.08	1.11	445488
2011-11-09	1.09	1.11	1.07	1.09	477419
2011-11-10	1.09	1.10	1.08	1.08	268539
2011-11-11	1.10	1.12	1.07	1.09	223986
2011-11-14	1.08	1.09	1.05	1.06	371697
2011-11-15	1.05	1.10	1.04	1.10	191673
2011-11-16	1.10	1.11	1.06	1.07	283414
2011-11-17	1.08	1.15	1.02	1.06	5320467
2011-11-18	1.05	1.08	1.05	1.06	882763
2011-11-21	1.05	1.06	1.04	1.04	201439
2011-11-22	1.03	1.06	1.03	1.04	97018
2011-11-23	1.03	1.04	1.02	1.02	136337
2011-11-25	1.04	1.06	1.03	1.04	202147
2011-11-28	1.06	1.06	1.02	1.02	229694
2011-11-29	1.02	1.04	1.02	1.02	139394
2011-11-30	1.03	1.06	1.03	1.04	409707
2011-12-01	1.04	1.05	1.03	1.04	264110
2011-12-02	1.04	1.09	1.04	1.05	275847
2011-12-05	1.05	1.07	1.04	1.05	271560
2011-12-06	1.04	1.05	1.03	1.04	174595
2011-12-07	1.04	1.05	1.03	1.05	229353
2011-12-08	1.05	1.05	1.02	1.02	197188
2011-12-09	1.04	1.04	1.03	1.03	172780
2011-12-12	1.02	1.03	1.02	1.02	114624
2011-12-13	1.02	1.03	1.00	1.00	212302
2011-12-14	1.00	1.02	0.99	1.02	590845
2011-12-15	1.02	1.02	0.99	0.99	378960
2011-12-16	0.99	1.00	0.99	0.99	170071
2011-12-19	0.99	1.00	0.99	0.99	198225
2011-12-20	1.00	1.00	0.98	0.99	342975
2011-12-21	0.99	0.99	0.98	0.99	173534
2011-12-22	0.99	0.99	0.98	0.99	287935
2011-12-23	0.98	0.99	0.98	0.98	182269
2011-12-27	0.98	1.05	0.98	1.00	6971250
2011-12-28	1.00	1.01	0.99	1.00	412933
2011-12-29	1.00	1.01	0.99	1.00	387677
2011-12-30	0.99	1.02	0.98	1.00	526948
2012-01-03	1.01	1.02	0.99	0.99	485020
2012-01-04	0.99	1.01	0.99	0.99	361219
2012-01-05	1.00	1.07	1.00	1.05	1298265
2012-01-06	1.07	1.10	1.05	1.07	817650
2012-01-09	1.08	1.10	1.07	1.09	549846
2012-01-10	1.10	1.20	1.10	1.18	881753
2012-01-11	1.18	1.24	1.18	1.23	977976
2012-01-12	1.24	1.26	1.23	1.24	1602446
2012-01-13	1.25	1.29	1.25	1.28	545507
2012-01-17	1.30	1.34	1.30	1.32	849421
2012-01-18	1.35	1.40	1.33	1.40	1361542
2012-01-19	1.44	1.49	1.43	1.46	808755
2012-01-20	1.43	1.48	1.36	1.39	601687
2012-01-23	1.40	1.40	1.28	1.30	875549
2012-01-24	1.25	1.30	1.23	1.24	409698
2012-01-25	1.25	1.37	1.25	1.31	480606
2012-01-26	1.31	1.45	1.31	1.39	659932
2012-01-27	1.39	1.46	1.37	1.41	517209
2012-01-30	1.43	1.46	1.41	1.42	326179
2012-01-31	1.44	1.44	1.37	1.39	297854
2012-02-01	1.38	1.45	1.36	1.44	430015
2012-02-02	1.44	1.47	1.44	1.47	382512
2012-02-03	1.43	1.53	1.41	1.52	784467
2012-02-06	1.52	1.60	1.51	1.58	773599
2012-02-07	1.59	1.73	1.59	1.73	1442207
2012-02-08	1.73	1.80	1.72	1.78	760080
2012-02-09	1.79	1.84	1.61	1.65	1341679
2012-02-10	1.65	1.68	1.60	1.61	394236
2012-02-13	1.63	1.66	1.59	1.61	911138
2012-02-14	1.73	1.78	1.65	1.66	1341149
2012-02-15	1.65	1.69	1.61	1.65	445609
2012-02-16	1.67	1.67	1.61	1.63	457282
2012-02-17	1.60	1.63	1.58	1.58	484202
2012-02-21	1.59	1.59	1.53	1.55	710364
2012-02-22	1.55	1.58	1.51	1.53	544591
2012-02-23	1.53	1.53	1.46	1.50	576699
2012-02-24	1.53	1.53	1.48	1.48	704744
2012-02-27	1.48	1.53	1.46	1.53	369412
2012-02-28	1.55	1.57	1.54	1.54	785411
2012-02-29	1.55	1.64	1.55	1.60	678234
2012-03-01	1.62	1.64	1.60	1.61	537216
2012-03-02	1.63	1.75	1.61	1.74	549659
2012-03-05	1.75	1.76	1.71	1.71	325814
2012-03-06	1.63	1.68	1.60	1.64	386910
2012-03-07	1.65	1.71	1.64	1.69	173869
2012-03-08	1.70	1.71	1.68	1.68	124015
2012-03-09	1.68	1.70	1.68	1.68	88351
2012-03-12	1.68	1.69	1.67	1.68	218593
2012-03-13	1.68	1.70	1.67	1.68	171338
2012-03-14	1.68	1.74	1.68	1.72	238987
2012-03-15	1.69	1.76	1.68	1.74	450444
2012-03-16	1.77	2.02	1.75	2.00	1530404
2012-03-19	2.00	2.00	1.90	1.96	529173
2012-03-20	1.90	1.96	1.86	1.95	357576
2012-03-21	1.95	2.07	1.93	2.04	672667
2012-03-22	2.05	2.14	1.98	2.07	694427
2012-03-23	2.09	2.19	2.05	2.17	565230
2012-03-26	2.17	2.30	2.17	2.30	938364
2012-03-27	2.29	2.34	1.95	2.05	1013193
2012-03-28	2.05	2.14	2.05	2.12	290518
2012-03-29	2.11	2.11	1.97	2.00	570263
2012-03-30	1.98	2.06	1.98	2.06	178703
2012-04-02	2.06	2.10	2.01	2.01	227438
2012-04-03	2.00	2.00	1.97	1.98	224793
2012-04-04	1.97	2.02	1.89	1.92	287359
2012-04-05	2.06	2.45	2.06	2.31	1836884
2012-04-09	2.26	2.26	2.20	2.22	343389
2012-04-10	2.23	2.24	2.13	2.15	244807
2012-04-11	2.16	2.25	2.16	2.22	222268
2012-04-12	2.25	2.30	2.22	2.24	213314
2012-04-13	2.23	2.24	2.16	2.17	194309
2012-04-16	2.21	2.23	2.10	2.12	227010
2012-04-17	2.13	2.15	2.11	2.13	166589
2012-04-18	2.14	2.19	2.11	2.15	127885
2012-04-19	2.15	2.20	2.06	2.09	288807
2012-04-20	2.11	2.15	2.00	2.03	169637
2012-04-23	2.02	2.02	1.90	2.00	254336
2012-04-24	2.01	2.05	1.99	2.01	242826
2012-04-25	2.04	2.05	1.99	2.03	359801
2012-04-26	2.04	2.05	2.03	2.03	234735
2012-04-27	2.03	2.08	2.01	2.06	104527
2012-04-30	2.06	2.15	2.06	2.10	323903
2012-05-01	2.14	2.19	2.13	2.14	293395
2012-05-02	2.14	2.16	2.12	2.15	272045
2012-05-03	2.19	2.20	2.09	2.12	245417
2012-05-04	2.10	2.10	1.97	1.97	648669
2012-05-07	1.98	2.05	1.96	2.03	605718
2012-05-08	2.02	2.04	1.94	2.00	634630
2012-05-09	2.14	2.15	1.98	2.09	1680722
2012-05-10	2.15	2.20	2.10	2.12	621581
2012-05-11	2.12	2.16	2.04	2.08	229009
2012-05-14	2.08	2.13	2.02	2.10	391340
2012-05-15	2.09	2.16	2.05	2.11	338666
2012-05-16	2.12	2.15	2.08	2.11	268328
2012-05-17	2.12	2.12	2.04	2.05	293806
2012-05-18	2.05	2.07	1.99	1.99	322654
2012-05-21	1.99	2.07	1.99	2.07	388111
2012-05-22	2.06	2.07	1.99	2.01	143294
2012-05-23	1.95	2.06	1.95	2.04	298412
2012-05-24	2.02	2.06	1.99	2.03	135187
2012-05-25	2.01	2.05	2.01	2.04	80221
2012-05-29	2.00	2.05	2.00	2.01	166024
2012-05-30	1.98	2.00	1.96	1.99	176086
2012-05-31	2.00	2.00	1.97	2.00	122927
2012-06-01	1.96	1.99	1.95	1.95	195324
2012-06-04	1.94	1.95	1.83	1.86	539492
2012-06-05	1.85	1.88	1.75	1.82	664999
2012-06-06	1.95	1.95	1.84	1.92	340558
2012-06-07	1.94	1.96	1.80	1.81	251481
2012-06-08	1.81	1.89	1.80	1.87	141012
2012-06-11	1.90	1.91	1.84	1.84	157383
2012-06-12	1.82	1.92	1.82	1.88	140044
2012-06-13	1.88	1.92	1.85	1.90	166140
2012-06-14	1.91	1.91	1.82	1.83	147666
2012-06-15	1.83	1.90	1.82	1.90	205077
2012-06-18	1.90	1.91	1.83	1.84	225918
2012-06-19	1.84	1.87	1.83	1.87	81351
2012-06-20	1.86	1.91	1.85	1.88	125137
2012-06-21	1.88	1.91	1.84	1.85	101511
2012-06-22	1.87	1.88	1.80	1.81	149559
2012-06-25	1.77	1.81	1.76	1.80	167430
2012-06-26	1.77	1.81	1.77	1.81	86111
2012-06-27	1.81	1.84	1.80	1.81	103876
2012-06-28	1.79	1.85	1.78	1.81	94798
2012-06-29	1.84	1.90	1.84	1.88	91624
2012-07-02	1.87	1.87	1.81	1.83	140845
2012-07-03	1.83	1.87	1.81	1.82	94232
2012-07-05	1.81	1.91	1.81	1.91	182374
2012-07-06	1.90	1.91	1.85	1.87	75148
2012-07-09	1.87	1.91	1.85	1.88	179292
2012-07-10	1.88	1.88	1.71	1.73	366548
2012-07-11	1.68	1.73	1.58	1.62	291378
2012-07-12	1.58	1.60	1.47	1.50	383174
2012-07-13	1.54	1.68	1.50	1.65	140662
2012-07-16	1.62	1.63	1.56	1.57	139415
2012-07-17	1.58	1.63	1.56	1.60	48302
2012-07-18	1.60	1.63	1.57	1.62	69066
2012-07-19	1.60	1.64	1.57	1.58	61511
2012-07-20	1.56	1.58	1.56	1.57	105990
2012-07-23	1.55	1.55	1.51	1.54	86283
2012-07-24	1.53	1.54	1.50	1.53	128701
2012-07-25	1.52	1.57	1.51	1.52	151320
2012-07-26	1.56	1.60	1.49	1.59	122582
2012-07-27	1.61	1.62	1.54	1.60	81427
2012-07-30	1.60	1.61	1.55	1.57	140969
2012-07-31	1.60	1.61	1.55	1.55	73209
2012-08-01	1.55	1.57	1.54	1.54	55650
2012-08-02	1.52	1.62	1.52	1.52	99368
2012-08-03	1.54	1.60	1.54	1.56	151893
2012-08-06	1.51	1.59	1.51	1.58	113442
2012-08-07	1.58	1.68	1.58	1.62	233190
2012-08-08	1.62	1.72	1.62	1.67	252955
2012-08-09	1.72	1.79	1.71	1.71	312719
2012-08-10	1.72	1.72	1.67	1.71	102676
2012-08-13	1.71	1.71	1.68	1.69	197514
2012-08-14	1.69	1.72	1.67	1.67	85454
2012-08-15	1.66	1.71	1.66	1.70	94727
2012-08-16	1.71	1.75	1.69	1.72	92801
2012-08-17	1.73	1.80	1.73	1.79	149611
2012-08-20	1.80	1.83	1.80	1.81	99041
2012-08-21	1.82	1.82	1.77	1.78	93125
2012-08-22	1.78	1.80	1.76	1.79	59872
2012-08-23	1.80	1.80	1.76	1.76	61356
2012-08-24	1.78	1.80	1.77	1.80	82679
2012-08-27	1.80	1.81	1.77	1.80	75588
2012-08-28	1.81	1.81	1.74	1.75	84279
2012-08-29	1.76	1.79	1.75	1.76	57333
2012-08-30	1.77	1.78	1.74	1.74	49448
2012-08-31	1.76	1.77	1.74	1.74	42398
2012-09-04	1.75	1.76	1.72	1.75	102750
2012-09-05	1.74	1.77	1.72	1.74	78683
2012-09-06	1.73	1.78	1.73	1.78	136028
2012-09-07	1.78	1.80	1.75	1.78	81351
2012-09-10	1.78	1.80	1.77	1.79	109687
2012-09-11	1.78	1.80	1.78	1.79	181500
2012-09-12	1.80	1.96	1.79	1.96	332775
2012-09-13	1.95	1.99	1.91	1.99	395813
2012-09-14	1.98	2.10	1.97	2.07	525297
2012-09-17	2.08	2.10	2.00	2.04	268232
2012-09-18	2.06	2.08	1.97	1.97	269318
2012-09-19	2.00	2.05	1.96	1.99	329208
2012-09-20	2.00	2.02	1.96	1.97	182061
2012-09-21	1.99	2.02	1.99	2.01	195676
2012-09-24	1.98	2.03	1.98	2.01	186884
2012-09-25	2.00	2.02	1.97	1.98	117776
2012-09-26	1.99	1.99	1.95	1.95	150808
2012-09-27	1.94	1.99	1.94	1.99	131125
2012-09-28	1.99	1.99	1.95	1.96	39272
2012-10-01	1.95	2.05	1.95	2.04	395562
2012-10-02	2.04	2.07	2.02	2.05	174281
2012-10-03	2.05	2.06	2.02	2.03	109131
2012-10-04	2.03	2.03	2.00	2.01	77510
2012-10-05	2.00	2.04	1.99	2.01	93056
2012-10-08	2.02	2.02	1.99	2.00	89975
2012-10-09	2.02	2.02	1.97	1.98	110684
2012-10-10	1.97	1.97	1.91	1.92	151979
2012-10-11	1.92	2.00	1.90	1.99	90839
2012-10-12	1.98	1.98	1.93	1.96	59935
2012-10-15	1.94	2.01	1.93	1.94	192615
2012-10-16	1.97	1.97	1.92	1.96	159298
2012-10-17	1.96	2.00	1.96	1.99	118998
2012-10-18	2.00	2.00	1.94	1.95	104567
2012-10-19	1.94	1.96	1.93	1.95	123005
2012-10-22	1.93	1.95	1.90	1.94	177834
2012-10-23	1.90	1.94	1.89	1.92	159106
2012-10-24	1.91	1.97	1.90	1.94	113190
2012-10-25	1.97	1.97	1.77	1.79	662525
2012-10-26	1.77	1.87	1.77	1.84	178642
2012-10-31	1.86	1.90	1.80	1.81	262605
2012-11-01	1.82	1.95	1.82	1.86	301276
2012-11-02	1.89	1.89	1.82	1.85	91511
2012-11-05	1.85	1.95	1.82	1.94	372531
2012-11-06	1.96	1.99	1.94	1.98	153134
2012-11-07	1.98	1.99	1.91	1.97	266965
2012-11-08	2.00	2.03	1.93	1.98	574002
2012-11-09	1.96	1.98	1.95	1.96	229583
2012-11-12	1.95	1.99	1.93	1.97	179379
2012-11-13	1.97	2.09	1.95	2.08	857275
2012-11-14	2.08	2.09	2.01	2.02	322940
2012-11-15	2.04	2.07	2.00	2.05	299748
2012-11-16	2.06	2.06	2.01	2.04	129544
2012-11-19	2.06	2.08	2.05	2.05	172347
2012-11-20	2.04	2.07	2.03	2.07	137292
2012-11-21	2.05	2.08	2.04	2.08	141207
2012-11-23	2.07	2.10	2.07	2.10	328680
2012-11-26	2.11	2.16	2.10	2.16	528515
2012-11-27	2.15	2.22	2.15	2.21	574517
2012-11-28	2.21	2.32	2.17	2.32	651098
2012-11-29	2.32	2.43	2.32	2.43	989727
2012-11-30	2.44	2.45	2.36	2.44	450607
2012-12-03	2.45	2.46	2.37	2.42	394037
2012-12-04	2.42	2.43	2.26	2.32	435710
2012-12-05	2.25	2.38	2.25	2.38	313452
2012-12-06	2.36	2.39	2.36	2.37	156185
2012-12-07	2.37	2.40	2.31	2.40	257824
2012-12-10	2.40	2.40	2.29	2.31	154086
2012-12-11	2.35	2.35	2.25	2.31	209414
2012-12-12	2.35	2.39	2.30	2.34	239297
2012-12-13	2.35	2.36	2.29	2.31	219565
2012-12-14	2.31	2.34	2.26	2.33	242124
2012-12-17	2.32	2.36	2.30	2.32	281297
2012-12-18	2.30	2.35	2.30	2.32	330273
2012-12-19	2.32	2.39	2.26	2.39	312788
2012-12-20	2.40	2.44	2.38	2.43	408289
2012-12-21	2.38	2.40	2.34	2.39	412087
2012-12-24	2.40	2.45	2.37	2.44	180264
2012-12-26	2.44	2.45	2.36	2.37	202349
2012-12-27	2.38	2.41	2.38	2.39	110222
2012-12-28	2.40	2.40	2.36	2.37	119652
2012-12-31	2.36	2.41	2.36	2.40	109479
2013-01-02	2.42	2.81	2.40	2.79	2126994
2013-01-03	2.85	2.85	2.70	2.77	861925
2013-01-04	2.79	2.79	2.72	2.76	236693
2013-01-07	2.78	2.78	2.70	2.72	291489
2013-01-08	2.72	2.75	2.71	2.74	205258
2013-01-09	2.75	2.95	2.70	2.92	1453146
2013-01-10	2.95	2.96	2.85	2.91	885413
2013-01-11	2.90	2.96	2.86	2.91	1162715
2013-01-14	2.88	2.91	2.84	2.89	469304
2013-01-15	2.89	3.07	2.86	3.07	1267587
2013-01-16	3.05	3.25	3.01	3.21	1660476
2013-01-17	3.21	3.22	3.10	3.12	884855
2013-01-18	3.13	3.16	2.86	3.01	1101385
2013-01-22	3.00	3.17	2.91	3.13	908066
2013-01-23	3.10	3.10	2.98	3.00	531605
2013-01-24	2.96	3.06	2.95	2.99	439400
2013-01-25	3.00	3.04	2.99	3.02	219938
2013-01-28	3.00	3.00	2.83	2.90	735039
2013-01-29	2.90	2.95	2.58	2.64	1365669
2013-01-30	2.70	2.95	2.69	2.94	918836
2013-01-31	2.86	2.96	2.80	2.95	548326
2013-02-01	2.96	2.96	2.84	2.91	504195
2013-02-04	2.87	2.91	2.85	2.88	260334
2013-02-05	2.88	2.89	2.85	2.85	207409
2013-02-06	2.85	2.91	2.84	2.91	296423
2013-02-07	2.93	2.93	2.75	2.83	489363
2013-02-08	2.84	2.91	2.74	2.87	241808
2013-02-11	2.92	3.09	2.89	3.04	689213
2013-02-12	3.08	3.08	2.98	3.02	346927
2013-02-13	3.02	3.03	2.95	3.00	256024
2013-02-14	3.00	3.00	2.85	2.92	297845
2013-02-15	2.90	2.92	2.86	2.87	243569
2013-02-19	2.89	3.02	2.87	2.98	658671
2013-02-20	3.02	3.12	3.00	3.05	765238
2013-02-21	3.03	3.03	3.00	3.00	395688
2013-02-22	3.00	3.05	3.00	3.03	307343
2013-02-25	3.04	3.07	2.97	3.01	434847
2013-02-26	3.00	3.08	3.00	3.03	426132
2013-02-27	3.03	3.08	3.01	3.02	309643
2013-02-28	3.01	3.23	3.00	3.22	1546455
2013-03-01	3.18	3.50	3.15	3.48	2662532
2013-03-04	3.45	3.48	3.30	3.44	860165
2013-03-05	3.79	4.79	3.67	4.06	18274672
2013-03-06	4.05	4.05	3.57	3.80	5342184
2013-03-07	4.81	4.95	4.02	4.15	11516335
2013-03-08	4.15	4.54	4.05	4.41	4915233
2013-03-11	4.50	4.77	4.46	4.57	5208952
2013-03-12	4.50	4.50	4.10	4.17	4347760
2013-03-13	4.16	4.23	3.90	3.96	2783807
2013-03-14	3.99	4.08	3.82	3.92	2106004
2013-03-15	3.91	4.23	3.84	4.21	3249107
2013-03-18	4.13	4.19	4.00	4.06	1583425
2013-03-19	4.05	4.09	3.97	4.04	1209263
2013-03-20	4.06	4.45	4.01	4.29	4015625
2013-03-21	4.27	4.28	4.10	4.17	1093312
2013-03-22	4.19	4.28	4.15	4.22	911500
2013-03-25	4.24	4.44	4.22	4.36	2060568
2013-03-26	4.36	4.77	4.36	4.68	4850568
2013-03-27	4.69	4.69	4.51	4.59	1620964
2013-03-28	4.73	5.45	4.68	5.43	9843868
2013-04-01	5.36	5.49	5.02	5.09	5175966
2013-04-02	5.22	5.75	5.16	5.54	7614493
2013-04-03	5.54	5.59	5.20	5.32	3075156
2013-04-04	5.30	5.57	5.24	5.37	2450881
2013-04-05	5.25	5.45	5.10	5.39	1829885
2013-04-08	5.50	5.93	5.48	5.81	5240982
2013-04-09	6.00	6.63	5.86	6.06	13318496
2013-04-10	6.03	6.49	6.01	6.20	6043143
2013-04-11	6.34	6.35	6.12	6.26	2733039
2013-04-12	5.94	6.11	5.68	5.87	5689598
2013-04-15	5.75	5.99	5.70	5.86	3704284
2013-04-16	5.92	6.57	5.90	6.43	7094923
2013-04-17	6.20	6.52	6.05	6.25	4057659
2013-04-18	6.35	6.45	5.81	5.86	4977130
2013-04-19	6.01	6.04	5.39	5.50	5641100
2013-04-22	5.78	5.79	5.42	5.50	4295430
2013-04-23	5.66	5.66	5.00	5.39	8183449
2013-04-24	5.48	5.60	5.38	5.48	2787418
2013-04-25	5.48	5.67	5.40	5.46	2684098
2013-04-26	5.55	5.55	5.32	5.33	1557051
2013-04-29	5.35	5.78	5.28	5.61	7077885
2013-04-30	5.64	5.78	5.42	5.50	3272794
2013-05-01	5.02	5.50	4.97	5.47	4047068
2013-05-02	5.47	6.13	5.47	5.95	6684622
2013-05-03	6.13	6.63	6.12	6.61	9180158
2013-05-06	6.64	7.10	5.95	6.00	14396553
2013-05-07	6.66	6.99	6.08	6.55	15513232
2013-05-08	6.61	6.66	6.26	6.40	5050305
2013-05-09	6.39	6.75	6.39	6.42	3047192
2013-05-10	6.40	6.52	6.13	6.33	3339568
2013-05-13	6.41	6.58	6.29	6.44	2539222
2013-05-14	6.69	6.98	6.55	6.89	6432726
2013-05-15	7.00	7.99	6.97	7.71	13669951
2013-05-16	7.71	8.19	7.54	7.60	8447339
2013-05-17	7.78	7.90	7.46	7.57	3344190
2013-05-20	7.57	7.93	7.55	7.67	3231059
2013-05-21	7.66	7.77	7.14	7.30	4799798
2013-05-22	7.42	7.47	6.95	7.00	3038231
2013-05-23	6.85	7.23	6.58	7.15	4298702
2013-05-24	7.01	7.18	6.84	7.00	2059629
2013-05-28	7.20	7.34	6.68	6.81	4535029
2013-05-29	6.80	6.86	6.60	6.66	2621525
2013-05-30	6.91	7.53	6.81	7.44	7035226
2013-05-31	7.25	7.79	7.20	7.20	5767024
2013-06-03	7.21	7.36	6.96	7.13	2968025
2013-06-04	7.05	7.29	6.90	6.98	2290052
2013-06-05	6.99	7.05	6.72	6.80	2223859
2013-06-06	6.79	6.92	6.43	6.61	3358093
2013-06-07	6.67	6.94	6.61	6.82	2124388
2013-06-10	6.82	6.90	6.76	6.87	1463885
2013-06-11	6.48	6.68	6.46	6.52	2326765
2013-06-12	6.58	6.65	6.17	6.21	2689687
2013-06-13	6.08	6.09	5.71	5.85	7463389
2013-06-14	5.45	5.63	5.31	5.39	23841696
2013-06-17	5.62	5.79	5.49	5.65	8678884
2013-06-18	5.74	5.76	5.56	5.61	4496680
2013-06-19	5.61	5.62	5.52	5.55	3187022
2013-06-20	5.45	5.50	5.17	5.23	4683899
2013-06-21	5.33	5.40	5.03	5.06	5995734
2013-06-24	5.04	5.22	4.76	4.87	7670181
2013-06-25	5.00	5.08	4.76	4.91	3776703
2013-06-26	4.99	5.50	4.99	5.46	7496279
2013-06-27	5.52	5.63	5.20	5.34	4955626
2013-06-28	5.33	5.41	5.15	5.22	4803271
2013-07-01	5.25	5.59	5.25	5.55	4762637
2013-07-02	5.58	5.68	5.42	5.46	3256015
2013-07-03	5.45	5.56	5.37	5.50	1393163
2013-07-05	5.65	5.77	5.56	5.69	3126915
2013-07-08	5.77	5.79	5.47	5.49	2507883
2013-07-09	5.50	5.52	5.25	5.40	3126197
2013-07-10	5.35	5.39	5.10	5.24	3223420
2013-07-11	5.34	5.36	5.12	5.19	3097256
2013-07-12	5.24	5.64	5.19	5.64	4516928
2013-07-15	5.80	6.08	5.61	6.02	6926611
2013-07-16	6.09	6.23	5.62	5.70	6809618
2013-07-17	5.55	5.58	5.35	5.39	3487152
2013-07-18	5.49	5.55	5.34	5.35	2303918
2013-07-19	5.29	5.30	5.10	5.17	3711020
2013-07-22	6.62	7.11	6.51	6.74	38569917
2013-07-23	7.03	7.71	6.93	7.27	28604469
2013-07-24	7.60	7.80	7.36	7.59	14520266
2013-07-25	7.80	7.81	7.25	7.33	9312497
2013-07-26	7.20	7.45	7.10	7.30	6299393
2013-07-29	7.52	7.53	7.15	7.18	4961782
2013-07-30	7.24	7.24	6.75	6.82	7786443
2013-07-31	6.76	6.85	6.27	6.51	12289861
2013-08-01	6.66	6.79	6.54	6.55	4762712
2013-08-02	6.68	6.69	6.50	6.57	4682549
2013-08-05	6.60	6.71	6.34	6.41	5163790
2013-08-06	6.50	7.07	6.42	6.99	14058441
2013-08-07	7.05	7.15	6.54	6.62	11503566
2013-08-08	6.70	6.75	6.57	6.64	4199113
2013-08-09	6.60	6.79	6.60	6.65	5276499
2013-08-12	6.69	6.78	6.61	6.72	5626041
2013-08-13	6.77	6.80	6.61	6.67	4784535
2013-08-14	6.76	7.04	6.66	6.70	11816774
2013-08-15	6.22	6.38	5.92	6.12	14273048
2013-08-16	6.12	6.28	6.04	6.08	4309490
2013-08-19	6.02	6.07	5.74	5.78	8352630
2013-08-20	5.68	5.95	5.57	5.89	8344116
2013-08-21	5.85	5.95	5.75	5.93	6908033
2013-08-22	6.05	6.16	6.03	6.14	4483683
2013-08-23	6.15	6.23	6.03	6.11	3270696
2013-08-26	6.07	6.16	6.00	6.06	2802237
2013-08-27	5.98	5.99	5.76	5.79	4916051
2013-08-28	5.75	5.93	5.74	5.91	2703751
2013-08-29	5.91	6.25	5.91	6.17	5410009
2013-08-30	6.13	6.20	6.01	6.07	2553397
2013-09-03	6.24	6.63	6.20	6.48	8513944
2013-09-04	6.72	7.58	6.64	7.35	28097481
2013-09-05	7.61	8.64	7.60	8.62	38250076
2013-09-06	8.75	8.75	7.90	8.08	27880208
2013-09-09	8.35	8.39	8.08	8.11	10395784
2013-09-10	8.20	8.50	8.15	8.47	8690299
2013-09-11	8.62	9.36	8.55	9.18	26885486
2013-09-12	8.83	8.92	8.50	8.67	14785174
2013-09-13	8.75	8.84	8.29	8.79	11074415
2013-09-16	8.99	9.22	8.59	8.69	9765836
2013-09-17	8.64	9.16	8.37	9.11	13160403
2013-09-18	9.41	9.77	9.35	9.73	21564794
2013-09-19	9.95	10.25	9.68	10.04	17971086
2013-09-20	10.12	10.88	10.06	10.76	23720491
2013-09-23	10.90	11.06	10.05	10.47	21354376
2013-09-24	10.48	10.50	10.20	10.42	9768509
2013-09-25	10.30	10.38	10.05	10.14	8660290
2013-09-26	10.27	10.35	10.08	10.15	5701126
2013-09-27	10.08	10.09	9.60	9.72	9641808
2013-09-30	9.42	10.09	9.35	10.00	9583726
2013-10-01	10.10	10.60	10.08	10.53	8056043
2013-10-02	10.45	11.04	10.32	11.02	9320343
2013-10-03	11.21	11.49	10.50	10.79	13902130
2013-10-04	10.99	11.30	10.89	10.94	10077795
2013-10-07	10.62	10.77	10.52	10.61	5619786
2013-10-08	10.67	10.75	9.85	10.08	9663557
2013-10-09	10.25	10.39	9.78	10.21	8828912
2013-10-10	10.41	10.90	10.40	10.82	8634643
2013-10-11	10.83	10.95	10.60	10.69	5691794
2013-10-14	10.39	10.78	10.31	10.68	5319056
2013-10-15	10.70	10.94	10.41	10.48	6140278
2013-10-16	10.50	10.63	10.30	10.40	5728342
2013-10-17	10.32	10.39	10.20	10.29	4670240
2013-10-18	10.50	10.76	10.33	10.69	8891369
2013-10-21	10.80	11.45	10.34	10.40	17981532
2013-10-22	10.50	10.50	9.81	10.22	10359374
2013-10-23	10.15	10.19	9.82	9.93	6624919
2013-10-24	10.00	10.02	9.55	9.68	10271191
2013-10-25	9.70	9.76	9.49	9.54	5990757
2013-10-28	9.60	9.95	9.16	9.64	11294906
2013-10-29	9.58	10.35	9.57	10.30	9978525
2013-10-30	10.36	10.49	10.01	10.16	5959885
2013-10-31	10.03	10.05	9.66	9.68	6848287
2013-11-01	9.76	9.86	9.47	9.52	6148917
2013-11-04	9.62	10.12	9.41	10.11	7062754
2013-11-05	10.10	10.17	9.87	9.92	4145138
2013-11-06	10.01	10.02	9.45	9.47	7948538
2013-11-07	9.08	9.46	8.50	8.51	15005451
2013-11-08	8.30	8.80	8.13	8.75	8756257
2013-11-11	8.79	9.41	8.65	9.33	8026322
2013-11-12	9.29	9.49	9.07	9.15	4561354
2013-11-13	9.11	9.55	9.01	9.43	4928219
2013-11-14	9.49	9.59	9.25	9.33	3191088
2013-11-15	9.27	9.39	9.12	9.20	4413299
2013-11-18	9.15	9.45	9.10	9.14	4712299
2013-11-19	9.15	9.60	9.15	9.36	6374126
2013-11-20	9.39	9.47	9.08	9.20	4277743
2013-11-21	9.23	9.35	9.08	9.16	3739851
2013-11-22	9.20	9.48	9.03	9.43	4699196
2013-11-25	9.51	9.54	9.21	9.27	2717920
2013-11-26	9.31	9.45	9.12	9.43	2847716
2013-11-27	9.48	10.49	9.39	10.38	14212581
2013-11-29	10.44	10.44	9.84	10.00	6093200
2013-12-02	10.01	10.26	9.91	10.01	4706978
2013-12-03	9.93	10.35	9.93	10.29	5366042
2013-12-04	10.24	11.00	10.21	10.96	12593480
2013-12-05	11.01	11.28	10.75	10.89	12006628
2013-12-06	11.02	11.18	10.59	10.65	5380803
2013-12-09	10.63	10.75	10.32	10.44	3907782
2013-12-10	10.35	11.06	10.31	11.02	6258863
2013-12-11	11.05	11.45	10.85	11.14	15597102
2013-12-12	11.10	11.22	10.85	10.96	5567117
2013-12-13	10.95	11.17	10.87	10.96	4522148
2013-12-16	11.44	12.17	11.35	11.82	19963798
2013-12-17	12.02	12.22	11.65	12.13	11433039
2013-12-18	12.23	12.29	11.65	12.06	9806637
2013-12-19	11.99	12.85	11.92	12.70	12363591
2013-12-20	12.88	13.65	12.82	13.44	15330069
2013-12-23	13.60	13.70	12.93	13.12	8784245
2013-12-24	13.02	13.69	13.01	13.55	5868915
2013-12-26	13.66	13.77	13.30	13.53	6021754
2013-12-27	13.64	13.74	13.37	13.45	4162200
2013-12-30	13.44	14.20	13.21	14.17	8902610
2013-12-31	14.22	15.23	14.22	14.71	15569223
2014-01-02	14.61	14.61	13.93	14.42	8694713
2014-01-03	14.47	14.82	14.20	14.63	6362244
2014-01-06	14.66	14.69	14.16	14.22	7051759
2014-01-07	14.09	14.81	14.08	14.24	8905742
2014-01-08	14.27	14.46	14.05	14.15	7307206
2014-01-09	14.25	14.75	13.95	14.29	8598452
2014-01-10	14.35	14.49	13.50	13.72	7469658
2014-01-13	13.80	13.89	12.72	12.87	10048455
2014-01-14	12.94	13.52	12.94	13.46	5895865
2014-01-15	13.49	13.78	13.45	13.60	4482800
2014-01-16	13.60	13.66	13.23	13.45	3168846
2014-01-17	13.56	13.76	13.36	13.38	4078894
2014-01-21	13.50	13.90	13.22	13.83	7485678
2014-01-22	14.16	15.33	14.02	14.80	16229125
2014-01-24	14.06	14.16	13.52	13.55	7519838
2014-01-27	14.04	14.65	13.85	14.54	14347339
2014-01-28	13.97	13.97	13.12	13.54	15380141
2014-01-29	13.43	14.34	13.27	13.70	10818701
2014-01-30	14.05	14.34	13.99	14.18	6073174
2014-01-31	13.92	14.84	13.67	14.64	8909365
2014-02-03	14.85	15.18	13.91	14.13	8872673
2014-02-04	14.31	14.37	14.05	14.21	4292574
2014-02-05	14.20	14.25	13.41	13.86	6204484
2014-02-06	13.86	14.25	13.81	14.07	4878460
2014-02-07	14.00	14.54	14.00	14.42	4579127
2014-02-10	14.48	14.79	14.07	14.29	8358461
2014-02-11	14.38	14.61	14.12	14.41	7087152
2014-02-12	14.40	14.47	13.80	13.87	11481572
2014-02-13	13.55	14.41	13.49	14.13	11291141
2014-02-14	14.22	14.33	13.70	13.79	7060406
2014-02-18	13.63	13.67	13.32	13.44	7852701
2014-02-19	13.56	13.73	13.26	13.32	4584225
2014-02-20	13.31	13.90	13.26	13.84	6525551
2014-02-21	13.91	14.00	13.40	13.42	5882556
2014-02-24	13.47	13.76	13.37	13.58	3976942
2014-02-25	13.65	13.70	13.39	13.47	4954881
2014-02-26	13.59	14.17	13.45	13.85	7912103
2014-02-27	14.03	14.29	13.87	13.95	5190398
2014-02-28	14.00	14.27	13.60	13.81	5121786
2014-03-03	13.51	13.75	13.25	13.67	3938359
2014-03-04	13.90	14.40	13.90	14.23	6815851
2014-03-05	14.41	14.60	14.21	14.34	4259037
2014-03-06	14.40	14.64	14.22	14.28	4747618
2014-03-07	14.42	14.49	13.80	13.98	4778662
2014-03-10	14.35	15.80	14.16	15.50	19330567
2014-03-11	15.66	16.08	14.95	15.13	12593313
2014-03-12	15.10	15.69	15.04	15.65	8050185
2014-03-13	15.90	16.15	14.59	14.74	14851529
2014-03-14	14.84	14.90	14.50	14.69	4221904
2014-03-17	14.77	15.15	14.77	14.93	4357073
2014-03-18	15.00	15.32	14.79	15.06	5326363
2014-03-19	15.11	15.40	14.85	14.97	4586327
2014-03-20	14.79	14.95	14.35	14.71	3807561
2014-03-21	14.65	14.77	14.00	14.05	6220547
2014-03-24	14.08	14.14	12.85	13.38	14252831
2014-03-25	12.15	12.50	11.22	11.86	24888994
2014-03-26	12.53	12.80	11.68	11.70	13461515
2014-03-27	11.80	12.06	11.22	11.41	7183892
2014-03-28	11.51	11.85	11.33	11.38	4942321
2014-03-31	11.45	11.75	11.39	11.52	3527991
2014-04-01	11.49	12.18	11.45	11.98	5736126
2014-04-02	12.04	12.19	11.70	11.79	4615529
2014-04-03	11.80	12.10	11.70	11.91	5736830
2014-04-04	11.94	12.05	11.33	11.43	5356409
2014-04-07	11.11	11.33	10.58	10.83	8181771
2014-04-08	11.14	11.44	11.00	11.35	5638199
2014-04-09	11.38	11.66	11.26	11.60	4937678
2014-04-10	11.48	11.57	10.85	10.86	6540928
2014-04-11	10.63	11.10	10.36	10.47	5776452
2014-04-14	10.60	10.65	8.93	9.00	22140492
2014-04-15	8.77	9.37	8.61	9.32	13081711
2014-04-16	9.35	9.40	8.70	9.30	9488975
2014-04-17	9.15	9.33	9.01	9.12	4089528
2014-04-21	9.13	9.38	9.05	9.24	3754745
2014-04-22	9.31	9.44	9.24	9.29	3798465
2014-04-23	9.31	9.37	9.05	9.28	2455895
2014-04-24	9.35	9.37	8.85	9.13	4862494
2014-04-25	9.00	9.15	8.54	8.59	7089275
2014-04-28	8.57	8.73	8.07	8.37	5788314
2014-04-29	8.36	8.96	8.36	8.69	5515201
2014-04-30	8.71	8.86	8.48	8.72	3285085
2014-05-01	8.75	9.14	8.66	8.70	4324554
2014-05-02	8.69	9.08	8.46	8.78	6891798
2014-05-05	8.65	8.75	8.40	8.48	3729793
2014-05-06	8.35	8.58	8.26	8.28	2851555
2014-05-07	8.21	8.35	7.68	7.86	7573233
2014-05-08	7.00	8.24	7.00	7.70	10161526
2014-05-09	7.56	7.56	6.65	6.68	15689699
2014-05-12	6.74	7.10	6.74	7.01	7175559
2014-05-13	7.05	7.07	6.80	6.81	4870455
2014-05-14	6.80	7.12	6.76	6.97	6763106
2014-05-15	6.99	7.16	6.75	7.07	5849198
2014-05-16	7.10	7.13	6.87	6.96	3053128
2014-05-19	6.89	7.16	6.89	7.08	3067561
2014-05-20	7.11	7.47	7.00	7.20	5876242
2014-05-21	7.18	7.54	7.14	7.45	5901590
2014-05-22	7.50	7.73	7.32	7.55	4398509
2014-05-23	7.63	7.67	7.44	7.66	3325510
2014-05-27	7.70	8.04	6.47	6.62	28106368
2014-05-28	6.80	7.05	6.70	6.91	10706302
2014-05-29	6.95	7.00	6.75	6.95	4822887
2014-05-30	6.80	6.87	6.55	6.63	9207757
2014-06-02	6.62	6.68	5.89	5.94	15127222
2014-06-03	5.98	6.27	5.89	6.23	6152653
2014-06-04	6.17	6.35	6.02	6.26	3392419
2014-06-05	6.50	6.75	6.44	6.48	6825222
2014-06-06	6.55	6.69	6.48	6.53	2837420
2014-06-09	6.53	6.79	6.46	6.65	3165584
2014-06-10	6.68	6.80	6.55	6.66	3029395
2014-06-11	6.50	6.69	6.50	6.64	3590653
2014-06-12	6.37	6.49	6.12	6.39	5272154
2014-06-13	6.34	6.47	6.17	6.36	3488532
2014-06-16	6.30	6.70	6.30	6.59	3537041
2014-06-17	6.32	6.62	6.30	6.62	3997785
2014-06-18	6.54	6.58	6.42	6.51	4147860
2014-06-19	6.55	6.94	6.50	6.72	6931412
2014-06-20	6.80	6.94	6.71	6.86	4326362
2014-06-23	6.83	7.18	6.80	6.89	4542369
2014-06-24	6.80	6.99	6.56	6.62	5135423
2014-06-25	6.67	6.96	6.64	6.81	4933494
2014-06-26	6.90	6.93	6.71	6.75	3159066
2014-06-27	6.81	6.87	6.70	6.80	2283935
2014-06-30	6.75	6.99	6.72	6.86	4231630
2014-07-01	6.96	7.10	6.85	6.88	3688637
2014-07-02	6.91	7.02	6.73	6.78	3502579
2014-07-03	6.87	6.88	6.71	6.76	2127331
2014-07-07	6.77	6.80	6.52	6.58	3901632
2014-07-08	6.50	6.56	6.09	6.35	6523619
2014-07-09	6.25	6.36	6.10	6.21	4235273
2014-07-10	6.10	6.37	5.95	6.24	4320587
2014-07-11	6.23	6.34	6.18	6.32	1736712
2014-07-14	6.35	6.55	6.19	6.21	4301980
2014-07-15	6.25	6.34	6.05	6.13	2791933
2014-07-16	6.16	6.26	6.01	6.04	2664254
2014-07-17	6.02	6.11	5.74	5.78	5021293
2014-07-18	5.75	6.04	5.70	5.96	3160475
2014-07-21	6.07	6.18	6.00	6.11	3491785
2014-07-22	6.14	6.16	6.01	6.06	1697025
2014-07-23	6.00	6.06	5.79	5.81	4678297
2014-07-24	5.80	6.04	5.80	5.97	3096108
2014-07-25	5.95	5.97	5.80	5.83	2628942
2014-07-28	5.85	5.94	5.75	5.91	2998918
2014-07-29	5.88	5.98	5.83	5.86	2826701
2014-07-30	5.93	6.54	5.90	6.40	9976721
2014-07-31	6.35	6.80	6.31	6.40	11050853
2014-08-01	6.44	6.55	6.06	6.23	4706254
2014-08-04	6.43	6.50	6.30	6.41	3200885
2014-08-05	6.77	6.88	6.45	6.71	9427622
2014-08-06	6.70	6.70	6.40	6.56	9498834
2014-08-07	6.96	7.05	6.73	6.99	11768132
2014-08-08	6.93	7.40	6.92	7.39	9808717
2014-08-11	7.47	7.94	7.31	7.82	11326866
2014-08-12	7.82	7.82	7.45	7.73	7275537
2014-08-13	7.89	7.89	7.62	7.71	3646849
2014-08-14	7.70	7.74	7.50	7.68	2848250
2014-08-15	7.75	7.75	7.54	7.69	3479106
2014-08-18	7.83	7.83	7.62	7.74	3667187
2014-08-19	7.76	7.85	7.66	7.75	2845823
2014-08-20	7.72	7.81	7.61	7.71	3106180
2014-08-21	7.76	7.78	7.65	7.76	2466183
2014-08-22	7.79	8.45	7.68	8.35	10787421
2014-08-25	8.55	8.60	8.02	8.16	8939762
2014-08-26	8.19	8.42	8.10	8.20	4871368
2014-08-27	8.18	8.20	8.05	8.12	2657193
2014-08-28	8.08	8.34	7.99	8.19	3139750
2014-08-29	8.20	8.38	8.20	8.32	3629511
2014-09-02	8.44	8.57	8.33	8.52	4243609
2014-09-03	8.57	8.86	8.46	8.77	8238902
2014-09-04	8.80	8.86	8.61	8.64	3280952
2014-09-05	8.64	9.10	8.53	9.07	5292672
2014-09-08	9.12	9.27	8.90	9.02	5489882
2014-09-09	9.01	9.03	8.64	8.71	4611568
2014-09-10	8.70	8.80	8.20	8.67	5236763
2014-09-11	8.52	8.68	8.40	8.68	2516519
2014-09-12	8.60	8.89	8.53	8.66	3846204
2014-09-15	8.66	8.75	8.42	8.46	2720040
2014-09-16	8.45	8.68	8.26	8.60	3034984
2014-09-17	8.65	8.82	8.62	8.71	2346906
2014-09-18	8.75	8.92	8.56	8.91	5705422
2014-09-19	9.18	9.57	8.80	8.95	11090632
2014-09-22	8.90	8.95	8.45	8.57	4267604
2014-09-23	8.47	9.05	8.45	9.02	5888429
2014-09-24	9.19	9.75	9.18	9.58	13730687
2014-09-25	9.44	9.55	9.00	9.06	9586373
2014-09-26	9.18	9.31	9.11	9.27	4108054
2014-09-29	9.41	9.90	9.30	9.82	10245141
2014-09-30	10.02	10.45	9.95	10.15	14315080
2014-10-01	10.05	10.09	9.49	9.55	8041364
2014-10-02	9.60	9.86	9.26	9.79	7437629
2014-10-03	9.89	10.20	9.52	9.70	10599398
2014-10-06	9.67	9.85	9.14	9.35	6515652
2014-10-07	9.22	9.55	8.89	9.42	6105774
2014-10-08	9.61	9.78	9.05	9.76	5607752
2014-10-09	9.66	9.78	9.41	9.52	3733756
2014-10-10	9.28	9.45	8.85	9.09	5445826
2014-10-13	9.00	9.10	8.04	8.34	9124057
2014-10-14	8.52	8.76	8.32	8.55	3710508
2014-10-15	8.05	8.79	7.89	8.73	5941203
2014-10-16	8.40	8.93	8.34	8.83	3783941
2014-10-17	9.00	9.10	8.54	8.57	3038192
2014-10-20	8.58	8.95	8.55	8.71	4130959
2014-10-21	8.70	8.95	7.80	8.02	14662470
2014-10-22	6.84	7.88	6.75	7.53	14391157
2014-10-23	7.54	8.00	7.54	7.83	4812554
2014-10-24	7.74	7.91	7.56	7.62	3858368
2014-10-27	7.62	7.80	7.58	7.71	3244627
2014-10-28	7.52	7.83	7.44	7.52	4961938
2014-10-29	7.54	7.80	7.50	7.72	4141957
2014-10-30	7.73	7.80	7.53	7.56	2570777
2014-10-31	7.60	7.75	7.58	7.62	2864416
2014-11-03	7.68	7.90	7.64	7.77	2980479
2014-11-04	7.71	7.95	7.70	7.80	2138281
2014-11-05	7.90	7.93	7.70	7.90	2599409
2014-11-06	7.89	7.94	7.73	7.77	1621119
2014-11-07	7.70	7.87	7.65	7.81	1786760
2014-11-10	7.84	8.28	7.74	7.76	6936806
2014-11-11	7.55	7.64	7.16	7.35	6000943
2014-11-12	7.35	7.37	7.08	7.22	8364725
2014-11-13	7.10	7.64	6.90	7.45	4014203
2014-11-14	6.90	7.18	6.75	7.12	5708009
2014-11-17	6.97	7.13	6.86	6.90	3081121
2014-11-18	6.70	6.79	6.43	6.44	6715736
2014-11-19	6.45	6.65	6.39	6.47	2750369
2014-11-20	6.47	6.73	6.47	6.70	2972346
2014-11-21	6.72	6.81	6.61	6.67	2902655
2014-11-24	6.64	6.75	6.61	6.66	1683522
2014-11-25	6.72	6.94	6.66	6.79	2495345
2014-11-26	6.82	6.96	6.76	6.90	1711281
2014-11-28	6.90	6.92	6.76	6.82	1470437
2014-12-01	6.73	6.89	6.67	6.73	2400301
2014-12-02	6.80	7.10	6.70	7.03	4986776
2014-12-03	7.05	7.75	7.02	7.59	6778624
2014-12-04	7.53	7.62	7.30	7.42	3656953
2014-12-05	7.42	8.22	7.42	8.18	7318215
2014-12-08	8.06	8.14	7.69	7.83	4208360
2014-12-09	7.62	8.35	7.48	8.33	6528167
2014-12-10	8.31	8.38	8.00	8.03	4966602
2014-12-11	8.08	8.17	7.95	7.99	2094947
2014-12-12	7.97	8.09	7.75	7.97	2401142
2014-12-15	7.99	8.17	7.65	7.73	2284869
2014-12-16	7.56	7.69	7.24	7.53	3395370
2014-12-17	7.53	7.70	7.30	7.68	2473072
2014-12-18	7.81	7.92	7.70	7.75	1848134
2014-12-19	7.80	8.16	7.71	8.12	3438537
2014-12-22	8.12	8.28	8.06	8.11	1969079
2014-12-23	8.12	8.20	8.00	8.01	1272119
2014-12-24	7.98	8.23	7.98	8.07	1448156
2014-12-26	8.10	8.22	8.06	8.08	660870
2014-12-29	8.06	8.14	7.86	8.05	1506637
2014-12-30	7.99	8.14	7.96	8.06	1280137
2014-12-31	8.08	8.19	8.00	8.06	1565912
2015-01-02	8.06	8.25	7.76	7.99	2828786
2015-01-05	7.95	8.02	7.75	7.79	1218565
2015-01-06	7.89	8.10	7.57	7.62	3694894
2015-01-07	7.72	8.08	7.72	7.98	2240888
2015-01-08	8.04	8.32	8.01	8.13	3239900
2015-01-09	8.15	8.35	8.12	8.19	2942185
2015-01-12	8.21	8.21	7.85	7.95	1916406
2015-01-13	7.96	8.08	7.31	7.37	4453645
2015-01-14	7.79	7.91	7.35	7.60	4615429
2015-01-15	7.67	7.75	7.02	7.21	3805094
2015-01-16	7.10	7.25	6.83	7.00	3687632
2015-01-20	6.98	7.20	6.97	7.06	2249267
2015-01-21	7.01	7.82	7.00	7.74	5007895
2015-01-22	7.70	8.02	7.51	8.00	4243386
2015-01-23	8.04	8.13	7.81	7.98	2453620
2015-01-26	8.08	8.98	8.08	8.77	9357746
2015-01-27	8.63	8.93	8.49	8.79	4541261
2015-01-28	8.88	9.49	8.87	9.26	6924577
2015-01-29	9.13	9.24	8.50	8.51	6630967
2015-01-30	8.61	8.95	8.47	8.58	3174071
2015-02-02	8.61	8.68	8.21	8.55	2510920
2015-02-03	8.63	8.76	8.36	8.58	1618148
2015-02-04	8.50	8.85	8.46	8.62	3109895
2015-02-05	8.63	8.75	8.23	8.31	3190439
2015-02-06	7.85	8.11	7.70	7.94	4398057
2015-02-09	7.61	7.69	7.48	7.58	2969056
2015-02-10	7.58	7.94	7.54	7.91	3193198
2015-02-11	7.85	7.90	7.57	7.66	4090453
2015-02-12	7.60	8.20	7.50	7.76	6462217
2015-02-13	7.92	8.12	7.90	8.04	3865372
2015-02-17	8.05	8.28	7.99	8.14	2485855
2015-02-18	8.05	8.10	7.90	8.05	1710910
2015-02-19	7.99	8.13	7.89	8.08	1375646
2015-02-20	8.01	8.08	7.71	7.75	2351757
2015-02-23	7.65	7.85	7.46	7.51	3132373
2015-02-24	7.58	7.61	7.08	7.22	5149196
2015-02-25	7.24	7.44	7.22	7.38	2269609
2015-02-26	7.40	7.53	7.21	7.22	1984869
2015-02-27	7.21	7.33	7.13	7.20	1862797
2015-03-02	7.26	7.45	7.24	7.39	1819290
2015-03-03	7.42	7.57	7.29	7.33	5431086
2015-03-04	7.32	7.60	7.27	7.56	2458578
2015-03-05	7.55	7.55	7.21	7.29	2522878
2015-03-06	7.35	7.64	7.30	7.46	2836386
2015-03-09	7.46	7.58	7.26	7.32	2044896
2015-03-10	7.27	7.52	7.22	7.52	2909474
2015-03-11	7.50	7.83	7.49	7.78	3535542
2015-03-12	7.78	7.92	7.68	7.85	2369527
2015-03-13	7.85	7.99	7.70	7.98	2157151
2015-03-16	8.00	8.16	7.31	7.47	8069823
2015-03-17	7.26	7.26	6.71	6.74	11336718
2015-03-18	6.71	6.90	6.65	6.78	3280280
2015-03-19	6.74	6.95	6.74	6.84	1914536
2015-03-20	6.84	6.90	6.79	6.85	1548782
2015-03-23	6.82	6.87	6.74	6.84	2165486
2015-03-24	6.84	7.05	6.83	6.84	2237242
2015-03-25	6.77	6.95	6.65	6.65	3096694
2015-03-26	6.60	6.65	6.41	6.57	1999529
2015-03-27	6.54	6.65	6.50	6.60	1240729
2015-03-30	6.54	6.63	6.40	6.44	2420966
2015-03-31	6.38	6.41	6.27	6.33	2059479
2015-04-01	6.30	6.38	6.25	6.35	1357633
2015-04-02	6.32	6.40	6.11	6.14	3275697
2015-04-06	6.18	6.29	6.11	6.28	1563420
2015-04-07	6.30	6.45	6.20	6.21	2329265
2015-04-08	6.22	6.45	6.19	6.30	1875099
2015-04-09	6.36	6.47	6.27	6.40	1248872
2015-04-10	6.30	6.43	6.22	6.34	1582941
2015-04-13	6.33	6.43	6.30	6.34	1123412
2015-04-14	6.35	6.44	6.28	6.35	1177622
2015-04-15	6.33	6.42	6.31	6.33	2305996
2015-04-16	6.32	6.36	6.23	6.31	1679373
2015-04-17	6.28	6.30	6.12	6.18	2156557
2015-04-20	6.20	6.29	6.13	6.21	1754910
2015-04-21	6.20	6.27	6.07	6.13	2095360
2015-04-22	6.14	6.31	6.13	6.31	2232095
2015-04-23	6.30	6.37	6.21	6.26	1614983
2015-04-24	6.25	6.33	6.18	6.22	1648701
2015-04-27	6.28	6.37	6.13	6.16	1750681
2015-04-28	6.15	6.23	6.10	6.18	1169898
2015-04-29	6.13	6.22	6.08	6.11	1661126
2015-04-30	6.08	6.17	6.05	6.12	1247435
2015-05-01	6.10	6.29	6.10	6.22	1629785
2015-05-04	6.21	6.28	6.13	6.15	1214461
2015-05-05	6.12	6.17	6.00	6.12	1482021
2015-05-06	6.16	6.16	6.01	6.06	1205278
2015-05-07	6.05	6.14	5.92	6.00	1924616
2015-05-08	6.00	6.10	6.00	6.05	1359487
2015-05-11	6.17	6.34	6.09	6.23	2747163
2015-05-12	6.16	6.30	6.01	6.15	2672743
2015-05-13	6.17	6.23	6.13	6.15	1345701
2015-05-14	5.85	6.52	5.85	6.46	5697872
2015-05-15	6.46	6.47	6.10	6.14	3474124
2015-05-18	6.10	6.38	6.05	6.27	3038391
2015-05-19	6.28	6.33	6.12	6.15	1619886
2015-05-20	6.30	6.52	6.29	6.42	4512052
2015-05-21	6.44	6.47	6.22	6.32	2496116
2015-05-22	6.35	6.70	6.35	6.67	4475580
2015-05-26	6.59	6.59	6.42	6.50	2662426
2015-05-27	6.47	6.64	6.40	6.59	1254887
2015-05-28	6.54	6.60	6.47	6.53	1649242
2015-05-29	6.30	6.30	6.10	6.26	4263907
2015-06-01	6.34	6.37	6.17	6.26	2174886
2015-06-02	6.26	6.57	6.26	6.51	2134206
2015-06-03	6.51	6.99	6.51	6.96	5329826
2015-06-04	6.95	7.14	6.80	7.01	4485038
2015-06-05	7.02	7.13	6.92	7.09	3081006
2015-06-08	7.14	7.28	7.12	7.13	3056529
2015-06-09	7.11	7.14	6.85	6.98	3485691
2015-06-10	7.31	7.74	7.25	7.72	8139960
2015-06-11	7.80	7.80	7.57	7.62	2441447
2015-06-12	7.60	8.25	7.58	8.17	8368619
2015-06-15	7.67	8.21	7.57	8.12	4657542
2015-06-16	8.14	8.71	8.14	8.60	8514723
2015-06-17	8.89	8.99	8.68	8.77	4809445
2015-06-18	8.75	8.80	8.48	8.74	4231868
2015-06-19	8.64	8.75	8.55	8.58	2318179
2015-06-22	8.58	8.66	8.42	8.48	2114775
2015-06-23	8.42	8.63	8.20	8.58	3954689
2015-06-24	8.35	8.37	7.98	8.14	3087438
2015-06-25	8.15	8.57	8.14	8.26	2992694
2015-06-26	8.25	8.30	8.01	8.06	1392311
2015-06-29	8.00	8.05	7.80	7.90	2506045
2015-06-30	7.95	8.13	7.94	8.03	1720252
2015-07-01	8.10	8.23	7.86	7.89	1884228
2015-07-02	7.93	8.17	7.85	8.12	2877753
2015-07-06	7.84	7.93	7.65	7.77	2861838
2015-07-07	8.22	8.60	8.14	8.52	6737546
2015-07-08	8.38	8.70	8.26	8.47	4912650
2015-07-09	8.52	8.76	8.43	8.58	3790758
2015-07-10	8.63	8.70	8.42	8.53	2392044
2015-07-13	8.53	8.56	8.22	8.42	2630802
2015-07-14	8.33	8.47	8.28	8.41	1537702
2015-07-15	8.41	8.49	8.22	8.23	1860226
2015-07-16	8.21	8.40	8.21	8.40	1450808
2015-07-17	8.41	8.50	8.33	8.35	1311981
2015-07-20	8.32	8.35	8.03	8.03	1506535
2015-07-21	8.01	8.19	8.01	8.11	1469926
2015-07-22	8.00	8.04	7.73	7.90	2136145
2015-07-23	7.80	8.04	7.80	7.88	1127442
2015-07-24	7.84	7.96	7.70	7.70	1251597
2015-07-27	7.62	7.66	7.40	7.47	1608373
2015-07-28	7.48	7.61	7.44	7.53	1318972
2015-07-29	7.55	7.59	7.40	7.40	1080735
2015-07-30	7.36	7.42	7.20	7.29	1965010
2015-07-31	7.28	7.49	7.11	7.20	1744119
2015-08-03	7.09	7.23	6.85	7.19	2011618
2015-08-04	7.16	7.16	6.87	6.90	2589301
2015-08-05	6.89	6.98	6.63	6.70	3090507
2015-08-06	6.66	6.79	6.63	6.76	1408098
2015-08-07	6.40	7.45	6.38	7.08	5606841
2015-08-10	7.01	7.03	6.43	6.56	5862497
2015-08-11	6.51	6.94	6.50	6.80	2388667
2015-08-12	6.66	6.81	6.51	6.76	1944446
2015-08-13	6.72	6.94	6.66	6.78	1309548
2015-08-14	6.78	6.84	6.71	6.81	1219657
2015-08-17	6.71	6.92	6.71	6.88	1262564
2015-08-18	6.82	6.91	6.76	6.80	1769787
2015-08-19	6.74	6.82	6.61	6.71	1798881
2015-08-20	6.70	6.86	6.51	6.54	3010055
2015-08-21	6.47	6.49	6.26	6.31	1928832
2015-08-24	5.95	6.41	5.65	6.09	1958459
2015-08-25	6.25	6.43	6.25	6.36	930025
2015-08-26	6.41	6.48	6.21	6.45	1127494
2015-08-27	6.45	6.75	6.45	6.74	1133644
2015-08-28	6.82	7.07	6.81	6.88	1394886
2015-08-31	6.92	7.01	6.85	6.92	1399955
2015-09-01	6.76	6.92	6.58	6.60	1494796
2015-09-02	6.63	6.98	6.39	6.96	2555865
2015-09-03	6.89	7.25	6.87	7.22	2462578
2015-09-04	7.06	7.28	6.99	7.25	1454820
2015-09-08	7.35	7.53	7.26	7.51	1695430
2015-09-09	7.47	7.65	7.27	7.31	1192747
2015-09-10	7.25	7.44	7.18	7.29	868388
2015-09-11	7.21	7.38	7.13	7.36	823343
2015-09-14	7.35	7.38	7.14	7.15	1224592
2015-09-15	7.14	7.35	7.14	7.34	1167315
2015-09-16	7.31	7.78	7.28	7.77	2278025
2015-09-17	7.75	8.02	7.65	7.90	3251571
2015-09-18	7.80	7.99	7.72	7.78	1588354
2015-09-21	7.83	7.90	7.67	7.74	1028577
2015-09-22	7.61	7.78	7.51	7.66	1094890
2015-09-23	7.80	8.08	7.80	7.93	3091816
2015-09-24	7.87	8.13	7.77	8.10	2355238
2015-09-25	8.13	8.25	7.90	7.92	1986382
2015-09-28	7.88	7.91	7.57	7.60	1382791
2015-09-29	7.60	7.76	7.51	7.64	1498037
2015-09-30	7.72	8.00	7.71	7.97	1516655
2015-10-01	7.97	8.04	7.60	7.65	2028275
2015-10-02	7.56	7.92	7.55	7.85	2405110
2015-10-05	7.86	7.93	7.65	7.77	2087635
2015-10-06	7.77	7.83	7.63	7.69	1419352
2015-10-07	7.74	7.80	7.51	7.67	2055646
2015-10-08	7.71	7.79	7.42	7.44	2715135
2015-10-09	7.44	7.48	7.07	7.19	2990287
2015-10-12	7.20	7.21	6.75	6.86	2522965
2015-10-13	6.78	6.88	6.63	6.78	1430162
2015-10-14	6.73	7.10	6.72	7.05	1884542
2015-10-15	7.08	7.37	6.95	6.98	2148786
2015-10-16	6.97	7.11	6.84	6.96	802260
2015-10-19	6.95	6.96	6.70	6.89	1332347
2015-10-20	6.92	7.03	6.79	6.81	1201767
2015-10-21	6.60	6.72	6.28	6.28	3379068
2015-10-22	6.42	6.42	6.05	6.12	4342103
2015-10-23	6.18	6.32	6.15	6.27	1703563
2015-10-26	6.23	6.34	6.06	6.07	1697552
2015-10-27	6.08	6.22	6.00	6.01	1812364
2015-10-28	6.01	6.10	5.97	5.98	1871975
2015-10-29	6.03	6.03	5.90	5.90	1242378
2015-10-30	5.87	5.95	5.77	5.92	1426573
2015-11-02	5.95	6.15	5.92	6.07	1801930
2015-11-03	6.09	6.36	6.09	6.29	1785188
2015-11-04	6.35	6.45	6.25	6.43	2074084
2015-11-05	6.42	6.48	6.14	6.18	2400361
2015-11-06	6.20	6.31	6.02	6.25	1412459
2015-11-09	6.20	6.29	6.08	6.17	1121409
2015-11-10	6.15	6.21	5.99	6.05	1372185
2015-11-11	6.06	6.21	6.01	6.11	2355085
2015-11-12	6.20	6.45	5.92	6.15	4572198
2015-11-13	6.32	6.55	6.27	6.39	2854919
2015-11-16	6.33	6.76	6.31	6.74	2701476
2015-11-17	6.70	7.06	6.70	6.97	2928563
2015-11-18	6.94	7.58	6.91	7.53	5783659
2015-11-19	7.50	7.52	7.12	7.36	2119381
2015-11-20	7.35	7.49	7.32	7.34	927270
2015-11-23	7.51	7.85	7.51	7.67	3423320
2015-11-24	7.64	7.77	7.46	7.74	1837205
2015-11-25	7.73	7.74	7.60	7.66	971988
2015-11-27	7.64	7.80	7.51	7.63	959167
2015-11-30	7.60	7.74	7.55	7.63	1361162
2015-12-01	7.65	7.69	7.59	7.61	1466370
2015-12-02	7.64	7.66	7.32	7.43	2664639
2015-12-03	7.72	8.03	7.54	7.60	4465613
2015-12-04	7.55	7.84	7.52	7.76	1959677
2015-12-07	7.73	7.75	7.45	7.47	1684103
2015-12-08	7.44	7.58	7.31	7.50	1001250
2015-12-09	7.50	7.94	7.48	7.89	2571190
2015-12-10	7.85	8.10	7.67	8.05	2895761
2015-12-11	8.00	8.09	7.94	7.97	1733990
2015-12-14	7.89	7.98	7.56	7.75	1937073
2015-12-15	7.83	7.89	7.56	7.79	1569297
2015-12-16	7.86	8.15	7.79	7.93	2190383
2015-12-17	7.98	8.25	7.98	8.19	4196282
2015-12-18	8.10	8.54	8.10	8.51	4153144
2015-12-21	8.50	8.99	8.48	8.88	4288058
2015-12-22	8.88	8.90	8.39	8.44	3778505
2015-12-23	8.49	8.60	8.22	8.29	3242728
2015-12-24	8.30	8.44	8.22	8.39	1050771
2015-12-28	8.33	8.55	8.30	8.55	1687457
2015-12-29	8.60	8.88	8.51	8.56	2016080
2015-12-30	8.54	8.54	8.31	8.33	1816907
2015-12-31	8.30	8.36	8.14	8.20	1969904
2016-01-04	8.10	8.65	8.05	8.59	3533190
2016-01-05	8.68	8.68	8.08	8.15	3630587
2016-01-06	8.04	8.12	7.74	7.75	3941362
2016-01-07	7.50	7.64	7.22	7.41	4381642
2016-01-08	7.43	7.82	7.25	7.29	2067425
2016-01-11	7.36	7.50	6.91	7.09	3547172
2016-01-12	7.16	7.24	6.97	7.10	1986696
2016-01-13	7.10	7.21	6.90	6.95	2056424
2016-01-14	6.95	7.24	6.84	7.12	2343880
2016-01-15	6.86	7.04	6.72	6.79	2424328
2016-01-19	6.95	7.13	6.88	6.97	2321642
2016-01-20	6.91	6.96	6.26	6.88	3870797
2016-01-21	6.89	6.95	6.67	6.95	1419473
2016-01-22	7.12	7.28	7.03	7.21	1390426
2016-01-25	7.30	7.42	7.22	7.24	1497695
2016-01-26	7.15	7.38	7.09	7.32	1096115
2016-01-27	7.32	7.50	7.26	7.29	1194558
2016-01-28	7.37	7.45	7.30	7.39	1902247
2016-01-29	7.41	7.86	7.41	7.76	2112525
2016-02-01	7.76	7.89	7.67	7.76	1599163
2016-02-02	7.72	7.72	7.40	7.58	1944451
2016-02-03	7.65	7.70	7.46	7.62	1664301
2016-02-04	8.00	8.20	7.59	8.10	3125157
2016-02-05	8.09	8.34	7.96	8.08	3003154
2016-02-08	8.00	8.09	7.78	8.08	1993372
2016-02-09	7.89	8.01	7.31	7.49	3375694
2016-02-10	7.46	7.78	7.40	7.56	827108
2016-02-11	7.48	7.62	7.41	7.60	1194103
2016-02-12	7.60	7.94	7.51	7.90	1183145
2016-02-16	7.91	8.41	7.91	8.22	2435391
2016-02-17	8.40	8.54	8.32	8.41	1375177
2016-02-18	8.43	8.45	8.07	8.28	1238861
2016-02-19	8.25	8.54	8.20	8.43	1549690
2016-02-22	8.49	8.79	8.45	8.74	2182212
2016-02-23	8.90	9.03	8.73	8.80	2413010
2016-02-24	8.75	9.24	8.53	9.20	2741832
2016-02-25	9.25	9.25	8.89	9.11	1766890
2016-02-26	9.12	9.74	9.05	9.70	4148183
2016-02-29	9.75	10.06	9.67	9.89	4232087
2016-03-01	10.01	10.61	10.00	10.55	125
2016-03-02	10.44	10.50	9.57	9.61	5195432
2016-03-03	9.64	9.91	9.53	9.85	2785108
2016-03-04	9.92	10.25	9.74	9.86	2348604
2016-03-07	9.86	9.96	9.72	9.89	1341787
2016-03-08	9.88	9.97	9.61	9.73	1287027
2016-03-09	9.73	10.00	9.73	10.10	200
2016-03-10	10.11	10.28	9.92	10.05	1961803
2016-03-11	10.07	10.56	9.95	10.56	4717996
2016-03-14	10.56	10.56	10.56	10.56	40
2016-03-15	10.90	10.95	10.38	10.50	3483075
2016-03-16	10.41	10.88	10.30	10.79	1740756
2016-03-17	10.80	10.96	10.50	10.91	1716539
2016-03-18	10.89	10.95	10.40	10.49	4143217
2016-03-21	10.45	10.46	9.96	10.12	5565695
2016-03-22	10.00	10.40	10.00	10.14	2483382
2016-03-23	10.20	10.34	10.04	10.08	1588038
2016-03-24	10.08	10.14	10.08	10.21	3500
2016-03-28	10.27	10.46	10.21	10.39	801076
2016-03-29	10.31	12.00	10.29	10.28	13102428
2016-03-30	12.00	12.00	11.46	11.66	5631175
2016-03-31	11.47	11.60	11.06	11.50	4221814
2016-04-01	11.18	11.41	11.12	11.21	2018918
2016-04-04	11.22	11.24	10.73	10.99	2208035
2016-04-05	10.88	11.07	10.62	10.66	1887214
2016-04-06	10.65	11.00	10.36	10.95	3111691
2016-04-07	10.91	11.32	10.89	11.15	3167615
2016-04-08	11.26	11.36	11.13	11.29	2000640
2016-04-11	11.37	11.50	10.72	10.75	3767334
2016-04-12	10.74	10.79	10.30	10.55	3495840
2016-04-13	10.69	10.87	10.65	10.75	2195175
2016-04-14	10.70	10.74	10.36	10.49	1387526
2016-04-15	10.48	10.62	10.32	10.37	2513021
2016-04-18	10.31	10.52	10.04	10.42	2517180
2016-04-19	10.62	10.66	10.08	10.09	2466756
2016-04-20	10.07	10.44	9.89	10.07	3541030
2016-04-21	10.24	10.41	10.12	10.27	1590720
2016-04-22	10.23	10.57	10.20	10.40	2052951
2016-04-25	10.45	10.56	10.16	10.20	1484767
2016-04-26	10.38	10.88	10.35	10.43	2239890
2016-04-27	10.34	10.60	10.26	10.55	1216262
2016-04-28	10.46	10.80	10.41	10.46	2375026
2016-04-29	10.47	10.52	10.20	10.39	1555066
2016-05-02	10.40	10.54	10.13	10.41	1603396
2016-05-03	10.41	10.50	10.10	10.11	1511883
2016-05-04	10.09	10.22	9.92	10.00	1344117
2016-05-05	10.10	10.17	9.89	10.05	1579104
2016-05-06	10.04	10.04	9.48	9.94	3994036
2016-05-09	10.00	10.60	9.96	10.21	4429319
2016-05-10	10.18	10.50	10.16	10.45	3384745
2016-05-11	10.48	10.76	10.20	10.76	5158881
2016-05-12	10.55	10.77	8.62	9.01	15729405
2016-05-13	9.19	9.49	9.05	9.20	4543833
2016-05-16	9.26	9.33	8.73	8.73	4205262
2016-05-17	8.94	9.02	8.25	8.83	8294542
2016-05-18	8.77	9.14	8.76	9.02	2585343
2016-05-19	8.98	9.03	8.32	8.48	5913726
2016-05-20	8.58	8.95	8.53	8.89	4804391
2016-05-23	8.83	9.28	8.81	9.11	3832086
2016-05-24	9.13	9.41	9.08	9.30	4732655
2016-05-25	9.44	9.59	9.18	9.22	2683654
2016-05-26	9.24	9.44	9.18	9.38	2066339
2016-05-27	9.35	9.51	9.31	9.44	2572873
2016-05-31	9.55	10.04	9.53	9.79	3655651
2016-06-01	9.91	10.38	9.79	10.32	4172159
2016-06-02	10.42	10.62	9.94	10.13	2825810
2016-06-03	10.12	10.24	10.01	10.12	1522314
2016-06-06	10.20	10.32	10.07	10.26	1864733
2016-06-07	10.36	10.42	10.19	10.29	1923225
2016-06-08	10.24	10.32	9.82	9.95	2718106
2016-06-09	9.95	10.07	9.65	9.78	2772943
2016-06-10	9.63	9.69	9.20	9.37	3729515
2016-06-13	9.31	9.36	9.05	9.08	1985744
2016-06-14	9.18	9.69	9.17	9.60	3650012
2016-06-15	9.49	9.75	9.49	9.57	2237934
2016-06-16	9.54	9.72	9.40	9.70	1556016
2016-06-17	9.69	9.74	9.39	9.45	2098061
2016-06-20	9.61	9.77	9.46	9.46	1614547
2016-06-21	9.45	9.55	9.22	9.31	1432187
2016-06-22	9.32	9.40	9.15	9.33	2353974
2016-06-23	9.38	9.47	9.26	9.35	1202855
2016-06-24	8.99	9.09	8.76	8.89	2200874
2016-06-27	8.81	8.93	8.53	8.59	2045137
2016-06-28	8.70	8.98	8.70	8.95	2221251
2016-06-29	9.02	9.14	8.97	9.06	1599522
2016-06-30	9.06	9.40	8.11	8.26	12781235
2016-07-01	8.28	8.29	7.26	7.48	16837407
2016-07-05	8.09	8.23	7.87	8.02	7019983
2016-07-06	8.10	8.32	7.92	7.93	6224337
2016-07-07	7.93	8.07	7.86	8.03	3969152
2016-07-08	8.09	8.14	7.90	8.03	2508013
2016-07-11	8.10	8.56	8.10	8.51	3142721
2016-07-12	8.59	9.02	8.51	9.00	5411475
2016-07-13	9.11	9.26	9.02	9.18	4162168
2016-07-14	9.23	9.35	9.09	9.10	2558907
2016-07-15	9.12	9.19	8.91	8.97	1496524
2016-07-18	8.99	9.26	8.88	9.14	1865940
2016-07-19	9.08	9.31	9.06	9.23	1754581
2016-07-20	9.13	9.51	9.12	9.42	2603215
2016-07-21	9.37	9.45	9.08	9.09	1937903
2016-07-22	9.01	9.13	8.90	9.09	2720362
2016-07-25	9.11	9.14	8.98	9.03	2216294
2016-07-26	9.05	9.10	8.90	9.03	2194136
2016-07-27	9.05	9.06	8.92	8.97	1639842
2016-07-28	8.98	9.03	8.86	8.96	1759347
2016-07-29	8.90	9.02	8.82	8.95	1271597
2016-08-01	8.94	9.04	8.87	8.99	1309597
2016-08-02	8.94	8.98	8.86	8.88	1349566
2016-08-03	8.84	9.00	8.69	8.77	1060257
2016-08-04	8.79	8.80	8.36	8.39	3068213
2016-08-05	8.45	8.48	8.09	8.13	2719705
2016-08-08	8.15	8.24	8.08	8.11	1891887
2016-08-09	8.11	8.27	8.09	8.13	2584885
2016-08-10	8.11	8.15	8.00	8.13	1937941
2016-08-11	8.88	8.95	8.37	8.87	7059054
2016-08-12	8.90	9.59	8.89	9.58	5633287
2016-08-15	9.80	10.00	9.66	9.92	3458855
2016-08-16	9.85	10.01	9.76	9.91	2332924
2016-08-17	9.82	9.88	9.58	9.82	2160040
2016-08-18	9.86	9.88	9.59	9.71	1648615
2016-08-19	9.68	9.78	9.61	9.74	681672
2016-08-22	9.66	9.70	9.60	9.64	1126573
2016-08-23	9.64	9.75	9.62	9.67	747353
2016-08-24	9.67	9.73	9.61	9.64	1011469
2016-08-25	9.61	9.61	9.28	9.33	1630422
2016-08-26	9.90	9.95	9.66	9.92	3465553
2016-08-29	9.97	9.98	9.84	9.84	1285135
2016-08-30	9.84	9.95	9.70	9.78	951032
2016-08-31	9.90	10.70	9.70	10.62	6694504
2016-09-01	10.58	10.65	10.01	10.23	6225877
2016-09-02	10.44	10.55	10.28	10.51	2635356
2016-09-06	10.54	10.65	10.05	10.06	4199296
2016-09-07	10.10	10.36	10.02	10.34	2814993
2016-09-08	10.26	10.43	10.20	10.38	1847163
2016-09-09	10.35	10.38	9.95	10.06	2643859
2016-09-12	9.71	10.70	9.71	10.70	3494974
2016-09-13	10.56	10.70	10.35	10.39	3394811
2016-09-14	10.35	10.75	10.35	10.57	3016235
2016-09-15	10.59	10.71	10.49	10.62	1687661
2016-09-16	10.61	10.77	10.31	10.40	1563192
2016-09-19	10.50	10.95	10.49	10.62	3272338
2016-09-20	10.70	10.75	10.50	10.53	1250707
2016-09-21	10.54	10.75	10.42	10.72	1744527
2016-09-22	10.84	10.85	10.56	10.73	1215285
2016-09-23	10.75	10.95	10.58	10.73	2268981
2016-09-26	9.99	10.20	8.33	8.63	22072750
2016-09-27	8.76	9.02	8.76	8.91	5802723
2016-09-28	8.90	8.90	8.20	8.30	9593713
2016-09-29	8.85	8.85	8.35	8.43	6259726
2016-09-30	8.50	8.66	8.47	8.59	3692833
2016-10-03	8.59	8.73	8.55	8.67	3735237
2016-10-04	8.67	8.72	8.50	8.60	3766906
2016-10-05	8.70	8.70	8.55	8.64	3762318
2016-10-06	8.64	8.69	8.55	8.58	2448376
2016-10-07	8.53	8.71	8.50	8.64	3670428
2016-10-10	8.65	8.87	8.62	8.75	2816033
2016-10-11	8.51	8.70	8.33	8.46	5109124
2016-10-12	8.44	8.57	8.40	8.56	2866422
2016-10-13	8.45	8.72	8.45	8.58	4230352
2016-10-14	8.55	8.92	8.55	8.74	3553125
2016-10-17	8.60	8.92	8.60	8.72	2004769
2016-10-18	8.70	9.13	8.70	9.00	3604467
2016-10-19	9.00	9.17	8.38	8.42	6203129
2016-10-20	8.45	8.57	8.35	8.38	6003057
2016-10-21	8.35	8.40	8.25	8.32	1955309
2016-10-24	8.33	8.42	8.16	8.22	2841706
2016-10-25	8.22	8.24	7.98	8.04	3232896
2016-10-26	8.01	8.25	7.84	8.06	2284956
2016-10-27	8.01	8.16	7.97	8.01	1912623
2016-10-28	8.06	8.15	7.93	8.02	1605535
2016-10-31	8.05	8.08	7.82	7.85	1462740
2016-11-01	7.85	7.88	7.71	7.86	1619591
2016-11-02	7.87	7.90	7.59	7.71	1906803
2016-11-03	7.57	7.88	7.57	7.67	1803578
2016-11-04	7.62	7.76	7.57	7.70	1134595
2016-11-07	7.78	8.06	7.74	7.82	2584437
2016-11-08	7.78	7.83	7.50	7.63	2683722
2016-11-09	7.28	7.66	7.26	7.46	5062992
2016-11-10	7.50	8.11	7.10	7.32	6985724
2016-11-11	7.30	7.46	7.11	7.42	5106083
2016-11-14	7.45	7.57	7.25	7.45	3450591
2016-11-15	7.44	7.86	7.42	7.65	2887641
2016-11-16	7.68	7.94	7.65	7.91	1658691
2016-11-17	7.89	7.98	7.80	7.82	1443297
2016-11-18	7.79	7.86	7.63	7.75	962204
2016-11-21	7.78	7.94	7.60	7.72	2142746
2016-11-22	7.76	7.78	7.50	7.59	2906523
2016-11-23	7.60	7.65	7.35	7.63	1854183
2016-11-25	7.63	7.66	7.38	7.50	1175007
2016-11-28	7.40	7.44	7.24	7.40	2223978
2016-11-29	7.39	7.43	7.19	7.34	3860564
2016-11-30	7.42	7.50	7.30	7.37	1158521
2016-12-01	7.37	7.43	7.03	7.17	3214637
2016-12-02	7.13	7.17	6.71	7.15	5096280
2016-12-05	7.21	7.42	7.15	7.35	2977749
2016-12-06	7.38	7.59	7.31	7.47	1879125
2016-12-07	7.49	7.73	7.40	7.62	1755369
2016-12-08	7.64	7.70	7.41	7.46	1777461
2016-12-09	7.49	7.55	7.40	7.42	989601
2016-12-12	7.40	7.42	7.11	7.21	4969118
2016-12-13	7.16	7.19	6.50	6.77	21790501
2016-12-14	6.77	6.80	6.43	6.46	6064901
2016-12-15	6.32	6.51	5.97	6.28	10541131
2016-12-16	6.28	6.40	6.20	6.40	4699772
2016-12-19	6.22	6.27	6.09	6.10	3354753
2016-12-20	6.11	6.15	5.95	6.05	6253635
2016-12-21	6.07	6.07	5.85	5.97	5593993
2016-12-22	5.97	6.06	5.86	5.94	4061635
2016-12-23	5.94	6.00	5.89	5.96	1798729
2016-12-27	6.03	6.33	6.00	6.22	2412487
2016-12-28	6.28	6.37	6.12	6.19	2213261
2016-12-29	6.15	6.20	6.06	6.11	1567859
2016-12-30	6.12	6.23	6.02	6.04	2749590
2017-01-03	6.18	6.30	6.10	6.22	3095820
2017-01-04	6.25	6.39	6.25	6.31	2306762
2017-01-05	6.39	6.39	6.28	6.31	1486428
2017-01-06	6.33	6.37	6.00	6.05	4153604
2017-01-09	6.00	6.12	5.92	6.08	5008463
2017-01-10	6.05	6.10	5.94	6.07	7120822
2017-01-11	6.00	6.04	5.93	6.00	4105539
2017-01-12	5.97	6.02	5.70	5.87	5472573
2017-01-13	5.83	5.88	5.70	5.77	4043060
2017-01-17	5.75	5.92	5.72	5.80	3020597
2017-01-18	5.65	5.72	5.60	5.70	3238020
2017-01-19	5.68	5.72	5.38	5.46	6053223
2017-01-20	5.55	5.55	5.43	5.45	2240164
2017-01-23	5.48	5.54	5.32	5.48	2566430
2017-01-24	5.52	5.55	5.43	5.50	2167446
2017-01-25	5.55	5.56	5.35	5.41	3908965
2017-01-26	5.44	5.76	5.33	5.47	4683655
2017-01-27	5.45	5.45	5.34	5.41	2786314
2017-01-30	5.33	5.36	5.00	5.13	6564341
2017-01-31	5.10	5.20	5.09	5.17	2614985
2017-02-01	5.22	5.35	5.17	5.28	2316593
2017-02-02	5.24	5.41	5.20	5.32	2242756
2017-02-03	5.37	5.41	5.17	5.24	3131627
2017-02-06	5.28	5.38	5.09	5.14	5137784
2017-02-07	5.07	5.12	5.01	5.06	2986275
2017-02-08	5.08	5.13	4.90	5.07	2719849
2017-02-09	5.10	5.10	4.94	4.95	2650542
2017-02-10	4.93	5.10	4.88	5.06	2866196
2017-02-13	5.16	5.44	5.15	5.37	4003355
2017-02-14	5.42	6.07	5.35	6.05	11791206
2017-02-15	6.12	6.39	5.64	6.37	13977730
2017-02-16	6.81	6.97	6.51	6.76	15019492
2017-02-17	6.69	7.05	6.67	6.94	7310395
2017-02-21	7.00	7.55	6.98	7.41	8359387
2017-02-22	7.40	7.61	6.91	7.00	10393507
2017-02-23	6.98	7.22	6.97	7.07	4997490
2017-02-24	7.04	7.10	6.88	6.99	2842474
2017-02-27	7.20	7.21	6.90	6.93	2913862
2017-02-28	7.04	7.04	6.73	6.78	2583041
2017-03-01	7.01	7.20	6.84	7.16	5005595
2017-03-02	7.15	7.21	7.04	7.15	2724540
2017-03-03	7.17	7.29	7.04	7.21	2795522
2017-03-06	7.24	7.24	7.01	7.15	2584744
2017-03-07	7.15	7.22	7.04	7.08	1476152
2017-03-08	7.25	7.95	7.20	7.66	9486839
2017-03-09	7.85	7.99	7.47	7.59	5197364
2017-03-10	7.74	7.95	7.70	7.75	2945912
2017-03-13	7.90	7.95	7.66	7.84	2176234
2017-03-14	7.80	8.03	7.72	7.92	3712369
2017-03-15	7.92	8.29	7.92	8.18	5822834
2017-03-16	8.18	8.26	8.12	8.16	2478206
2017-03-17	8.35	8.65	8.29	8.60	6507102
2017-03-20	8.66	8.93	8.64	8.85	7030409
2017-03-21	8.95	9.26	8.68	8.71	9157702
2017-03-22	8.74	9.13	8.70	9.06	5633560
2017-03-23	9.06	9.29	9.02	9.08	3331553
2017-03-24	9.19	9.68	9.17	9.28	5841923
2017-03-27	9.35	9.45	8.92	9.44	4783739
2017-03-28	9.50	9.59	9.36	9.43	3130819
2017-03-29	9.45	9.49	8.97	9.28	5117033
2017-03-30	9.26	9.28	8.59	8.71	8706469
2017-03-31	8.80	9.22	8.36	9.12	9533466
2017-04-03	9.10	9.26	9.05	9.17	4051703
2017-04-04	9.15	9.21	8.88	9.02	3256724
2017-04-05	8.93	9.08	8.70	9.01	3865603
2017-04-06	9.01	9.29	8.98	9.19	3356493
2017-04-07	9.16	9.48	9.15	9.29	3533763
2017-04-10	9.25	9.37	8.99	9.03	2989230
2017-04-11	9.00	9.01	8.53	8.64	6106156
2017-04-12	8.60	8.60	7.95	8.39	7262442
2017-04-13	8.32	8.85	8.30	8.40	3474015
2017-04-17	8.50	8.58	8.36	8.40	3197900
2017-04-18	8.30	8.38	7.98	8.00	6244397
2017-04-19	8.07	8.18	7.55	7.61	7648102
2017-04-20	7.62	7.70	7.31	7.67	4414758
2017-04-21	7.70	7.72	7.46	7.49	2436233
2017-04-24	7.55	7.78	7.32	7.69	6081163
2017-04-25	7.65	7.81	6.98	7.12	11962992
2017-04-26	7.15	7.17	6.77	6.92	9508663
2017-04-27	7.00	7.07	6.85	6.87	4068685
2017-04-28	6.98	7.05	6.88	7.01	2729405
2017-05-01	7.02	7.09	6.98	7.05	2006973
2017-05-02	7.07	7.18	7.00	7.06	1850828
2017-05-03	7.02	7.15	6.86	6.90	3021919
2017-05-04	7.00	7.01	6.66	6.71	2537686
2017-05-05	6.75	6.85	6.70	6.85	2643072
2017-05-08	6.87	6.91	6.77	6.81	2155914
2017-05-09	6.76	6.87	6.72	6.78	4299547
2017-05-10	6.76	6.87	6.53	6.85	5850685
2017-05-11	7.40	8.17	7.22	7.25	19820333
2017-05-12	7.30	7.30	6.68	6.78	9668140
2017-05-15	6.68	6.84	6.56	6.75	5345941
2017-05-16	6.79	7.35	6.74	6.79	6484658
2017-05-17	6.71	6.78	6.52	6.54	6115214
2017-05-18	6.55	6.60	6.40	6.49	3384188
2017-05-19	6.52	6.79	6.44	6.76	3061715
2017-05-22	6.80	6.98	6.76	6.93	3578878
2017-05-23	6.92	6.94	6.70	6.72	1902963
2017-05-24	6.75	6.76	6.59	6.62	2493997
2017-05-25	6.67	6.79	6.66	6.77	2095859
2017-05-26	6.80	7.00	6.66	6.68	2022611
2017-05-30	6.65	6.98	6.65	6.85	2166535
2017-05-31	6.85	6.86	6.68	6.86	2540185
2017-06-01	6.87	7.98	6.86	7.58	12286273
2017-06-02	7.74	7.94	7.44	7.80	6454667
2017-06-05	7.79	7.95	7.72	7.87	3757964
2017-06-06	7.88	8.24	7.82	8.05	5006772
2017-06-07	8.10	8.24	7.95	8.01	3307432
2017-06-08	8.18	8.59	8.11	8.53	6631191
2017-06-09	8.50	8.63	7.96	8.14	6089353
2017-06-12	7.89	8.07	7.81	8.03	3291297
2017-06-13	8.06	8.22	7.97	8.08	2107666
2017-06-14	8.06	8.13	7.86	7.91	1995043
2017-06-15	7.77	7.81	7.50	7.53	3242556
2017-06-16	7.62	8.15	7.49	8.13	8084495
2017-06-19	8.20	8.28	7.70	7.90	6678186
2017-06-20	7.92	7.93	7.75	7.80	2301142
2017-06-21	7.78	7.95	7.74	7.89	2294302
2017-06-22	7.91	8.30	7.91	8.19	3917654
2017-06-23	8.30	8.34	8.01	8.17	3594604
2017-06-26	8.18	8.43	8.18	8.29	2757942
2017-06-27	8.30	8.35	7.95	8.05	3293067
2017-06-28	8.05	8.52	8.04	8.47	4093118
2017-06-29	8.60	8.60	8.11	8.20	2927628
2017-06-30	8.25	8.28	7.95	8.20	2784258
2017-07-03	8.20	8.27	7.91	7.92	2029606
2017-07-05	7.96	8.08	7.92	7.96	1988438
2017-07-06	8.03	8.20	7.89	8.07	2342648
2017-07-07	8.10	8.26	8.08	8.16	1473076
2017-07-10	8.15	8.22	7.90	8.16	2458511
2017-07-11	8.00	8.22	7.90	7.97	4411667
2017-07-12	8.01	8.25	7.95	8.08	3174046
2017-07-13	8.10	8.14	7.95	8.01	2510860
2017-07-14	7.70	8.16	7.50	8.09	8206977
2017-07-17	8.10	8.26	8.09	8.18	2229172
2017-07-18	8.10	8.19	8.00	8.16	2014709
2017-07-19	8.20	8.72	8.20	8.52	5316548
2017-07-20	8.60	9.00	8.58	8.86	4608608
2017-07-21	8.78	9.10	8.59	8.96	5626795
2017-07-24	9.00	9.03	8.56	8.62	3510197
2017-07-25	8.69	8.79	8.59	8.65	2745438
2017-07-26	8.80	8.90	8.68	8.71	2541339
2017-07-27	8.62	8.66	8.05	8.13	4469159
2017-07-28	8.09	8.35	8.01	8.23	2760266
2017-07-31	8.27	8.34	8.11	8.24	3255938
2017-08-01	8.21	8.47	8.18	8.40	3035854
2017-08-02	8.63	8.90	8.46	8.47	5392855
2017-08-03	9.00	9.04	8.22	8.29	7629489
2017-08-04	8.56	8.60	8.20	8.41	4722514
2017-08-07	8.46	8.89	8.42	8.84	5906432
2017-08-08	8.89	9.01	8.70	8.75	3372565
2017-08-09	8.65	8.68	8.45	8.56	3498553
2017-08-10	8.46	8.51	8.01	8.03	5468131
2017-08-11	8.06	8.20	8.02	8.16	2783185
2017-08-14	8.20	8.46	8.20	8.29	2619285
2017-08-15	8.31	8.39	8.25	8.29	1613931
2017-08-16	8.33	8.40	8.23	8.33	2122241
2017-08-17	8.33	8.45	8.21	8.22	2886031
2017-08-18	8.19	8.34	8.05	8.21	1654458
2017-08-21	8.23	8.38	8.19	8.37	1823963
2017-08-22	8.45	8.79	8.43	8.68	3490498
2017-08-23	8.63	8.95	8.56	8.80	2694267
2017-08-24	8.80	8.87	8.70	8.82	1963635
2017-08-25	8.82	8.87	8.65	8.66	1461867
2017-08-28	8.66	8.77	8.59	8.70	1598491
2017-08-29	8.56	8.73	8.51	8.71	1502066
2017-08-30	9.00	9.30	8.84	9.25	8355802
2017-08-31	9.40	10.00	9.37	9.82	9229936
2017-09-01	9.95	10.64	9.93	10.46	10317254
2017-09-05	10.55	11.46	10.32	11.40	18169851
2017-09-06	11.82	11.97	10.77	11.09	17675204
2017-09-07	11.00	11.04	10.02	10.11	15121312
2017-09-08	10.32	10.38	9.87	10.19	8913882
2017-09-11	10.31	11.39	10.28	11.31	13754867
2017-09-12	11.49	11.51	10.70	11.01	11479405
2017-09-13	11.10	11.11	10.32	10.41	7802714
2017-09-14	10.36	10.64	10.04	10.48	5749274
2017-09-15	10.50	10.59	10.28	10.55	4034033
2017-09-18	10.54	10.96	10.54	10.70	5760474
2017-09-19	10.82	10.82	10.18	10.18	5076464
2017-09-20	10.20	10.53	9.97	10.22	5143652
2017-09-21	10.22	10.88	10.13	10.40	8982840
2017-09-22	10.46	10.50	10.03	10.16	6639823
2017-09-25	10.05	10.10	9.39	9.50	9884227
2017-09-26	9.86	10.03	9.48	9.62	7070090
2017-09-27	9.77	10.16	9.77	10.08	6469007
2017-09-28	10.26	10.48	10.18	10.42	6447684
2017-09-29	10.49	11.08	10.49	10.93	6945534
2017-10-02	11.08	11.41	11.03	11.25	6959217
2017-10-03	11.35	11.50	10.74	10.95	6154918
2017-10-04	10.87	11.06	10.73	10.84	3306973
2017-10-05	10.83	10.89	10.64	10.82	2064782
2017-10-06	10.77	11.49	10.76	11.03	6529153
2017-10-09	11.15	11.33	10.82	10.91	3443489
2017-10-10	10.88	10.89	10.01	10.13	20685604
2017-10-11	9.80	9.86	9.35	9.55	19823978
2017-10-12	9.56	9.82	9.40	9.58	9671471
2017-10-13	9.67	9.82	9.31	9.33	5703958
2017-10-16	9.36	9.69	9.00	9.14	9399845
2017-10-17	9.14	9.31	9.03	9.24	4645557
2017-10-18	9.30	9.59	9.25	9.46	4432245
2017-10-19	9.35	9.50	9.20	9.46	3998718
2017-10-20	9.48	9.57	9.39	9.46	3662957
2017-10-23	9.57	9.80	9.50	9.79	4511227
2017-10-24	9.80	10.24	9.80	10.16	7250596
2017-10-25	10.16	10.24	9.61	9.68	7723496
2017-10-26	9.89	10.30	9.88	10.25	5223045
2017-10-27	10.49	10.63	10.24	10.37	5666589
2017-10-30	10.33	10.57	9.90	10.08	4136061
2017-10-31	10.18	10.24	9.97	10.20	3369237
2017-11-01	10.29	10.83	10.25	10.80	6695118
2017-11-02	10.80	10.99	10.25	10.95	6153108
2017-11-03	11.10	11.10	10.67	10.79	5525837
2017-11-06	10.80	10.89	10.48	10.60	3150698
2017-11-07	10.50	10.72	10.40	10.61	2939917
2017-11-08	10.61	10.73	10.48	10.66	4545189
2017-11-09	11.08	11.10	10.14	10.53	8993149
2017-11-10	10.51	10.59	9.76	9.93	6717592
2017-11-13	9.85	10.28	9.72	10.20	4874932
2017-11-14	10.18	10.76	10.15	10.69	4686457
2017-11-15	10.63	10.95	10.35	10.86	3312480
2017-11-16	10.90	11.95	10.90	11.82	10537677
2017-11-17	11.91	12.00	11.48	11.54	8527458
2017-11-20	11.55	11.94	11.52	11.79	3287983
2017-11-21	11.94	13.42	11.80	13.10	14854265
2017-11-22	13.20	13.88	12.84	13.03	11507861
2017-11-24	13.01	13.10	12.74	13.06	4439522
2017-11-27	12.70	13.02	12.40	12.90	5495793
2017-11-28	12.89	13.40	12.86	13.36	5286087
2017-11-29	13.40	13.83	12.76	13.17	9091464
2017-11-30	13.25	13.95	13.24	13.73	8104861
2017-12-01	13.59	13.68	12.90	13.41	5538573
2017-12-04	13.69	13.70	12.92	12.99	5472071
2017-12-05	12.80	13.79	12.80	13.31	7874386
2017-12-06	13.16	13.16	11.76	11.99	13831189
2017-12-07	11.80	12.10	10.96	11.04	13188285
2017-12-08	11.44	11.82	10.37	10.50	9014304
2017-12-11	10.57	11.05	10.56	10.86	5851947
2017-12-12	11.02	11.10	10.75	10.92	3849558
2017-12-13	10.99	11.00	10.25	10.36	7375591
2017-12-14	10.40	10.49	10.27	10.32	3458874
2017-12-15	10.32	10.60	10.16	10.53	3882115
2017-12-18	10.65	11.18	10.60	10.90	4253669
2017-12-19	10.83	11.07	9.96	10.01	9623646
2017-12-20	10.12	10.15	9.72	9.84	6938604
2017-12-21	9.88	10.07	9.81	9.98	2839867
2017-12-22	10.10	10.19	9.90	10.00	2546676
2017-12-26	10.00	10.11	9.72	9.88	2106800
2017-12-27	10.04	10.25	9.80	10.24	3360183
2017-12-28	10.25	10.54	10.25	10.36	3251106
2017-12-29	10.38	10.62	10.15	10.42	4089292
2018-01-02	10.52	10.64	10.01	10.42	5657141
2018-01-03	10.41	10.98	10.25	10.87	5117211
2018-01-04	10.90	10.94	10.59	10.79	3872164
2018-01-05	10.76	10.90	10.63	10.85	2314647
2018-01-08	10.85	10.85	10.41	10.54	2805779
2018-01-09	10.50	10.74	10.32	10.38	3082672
2018-01-10	10.25	10.82	10.13	10.74	4400327
2018-01-11	10.75	10.76	10.48	10.71	3549224
2018-01-12	10.81	10.86	10.43	10.70	2895253
2018-01-16	10.53	10.55	9.53	9.87	10482949
2018-01-17	9.94	10.01	9.77	9.89	3836341
2018-01-18	9.88	9.99	9.70	9.74	3192049
2018-01-19	9.80	9.88	9.70	9.79	3145603
2018-01-22	9.81	9.83	9.36	9.42	5209232
2018-01-23	9.50	9.52	9.18	9.20	4949335
2018-01-24	9.16	9.20	8.05	8.08	16865899
2018-01-25	8.28	8.62	8.10	8.36	8998749
2018-01-26	8.37	8.40	8.01	8.27	6361861
2018-01-29	8.30	8.53	8.20	8.27	4163576
2018-01-30	8.22	8.64	8.02	8.53	5275212
2018-01-31	8.64	8.78	8.42	8.53	3108362
2018-02-01	8.52	8.59	8.25	8.37	3183370
2018-02-02	8.34	8.79	8.34	8.60	4227830
2018-02-05	8.38	8.49	7.58	7.76	7647641
2018-02-06	7.46	8.19	7.40	7.99	5364352
2018-02-07	8.07	8.16	7.96	8.05	3753096
2018-02-08	8.10	8.13	7.59	7.75	4392742
2018-02-09	7.90	8.08	7.53	8.01	3504523
2018-02-12	8.18	8.36	7.85	8.29	4521730
2018-02-13	7.70	8.20	7.50	8.20	6646241
2018-02-14	8.00	8.32	7.92	8.13	3437916
2018-02-15	8.14	8.27	7.80	8.23	3637504
2018-02-16	8.11	8.14	7.88	7.94	2985380
2018-02-20	7.92	8.18	7.81	8.13	3279583
2018-02-21	8.13	8.20	7.97	8.03	1732143
2018-02-22	8.02	8.03	7.72	7.87	3620685
2018-02-23	7.86	8.68	7.85	8.34	5856169
2018-02-26	8.38	8.78	8.38	8.50	3377116
2018-02-27	8.60	8.88	8.59	8.67	3020805
2018-02-28	8.70	8.78	8.13	8.17	3761684
2018-03-01	8.29	8.43	8.00	8.03	3087322
2018-03-02	7.94	8.34	7.81	8.30	2323637
2018-03-05	8.27	8.39	8.05	8.25	3047198
2018-03-06	8.26	8.38	8.12	8.25	2750972
2018-03-07	8.07	8.27	8.07	8.20	2503661
2018-03-08	8.28	8.29	7.68	7.72	4691041
2018-03-09	7.51	7.91	7.50	7.75	5302847
2018-03-12	7.85	8.00	7.61	7.68	3381121
2018-03-13	7.71	7.76	7.07	7.23	9139756
2018-03-14	7.25	7.55	7.09	7.39	3775997
2018-03-15	7.46	7.60	7.13	7.26	3179991
2018-03-16	7.30	7.41	7.20	7.32	2504787
2018-03-19	7.28	7.30	6.90	7.00	5099698
2018-03-20	7.00	7.09	6.90	6.99	3396084
2018-03-21	6.92	7.07	6.91	6.99	1968950
2018-03-22	6.92	7.00	6.75	6.79	2711404
2018-03-23	6.80	6.97	6.61	6.65	3938491
2018-03-26	6.71	6.93	6.71	6.86	2276459
2018-03-27	6.93	6.93	6.50	6.53	3803810
2018-03-28	6.50	6.53	6.02	6.12	5943784
2018-03-29	6.12	6.21	5.97	6.16	3853677
2018-04-02	6.17	6.59	6.12	6.44	3340315
2018-04-03	6.50	6.53	6.27	6.33	1810530
2018-04-04	6.19	6.36	6.13	6.34	2286108
2018-04-05	6.40	6.53	6.32	6.39	2006945
2018-04-06	6.31	6.43	6.22	6.38	1646261
2018-04-09	6.38	6.90	6.38	6.70	4987308
2018-04-10	6.83	6.89	6.53	6.81	2819826
2018-04-11	6.93	7.48	6.89	7.20	5090735
2018-04-12	7.24	7.47	6.91	7.33	4982298
2018-04-13	7.25	7.34	7.05	7.16	2109708
2018-04-16	7.20	7.33	7.05	7.24	2050191
2018-04-17	7.30	7.61	7.28	7.45	2930038
2018-04-18	7.47	7.47	7.16	7.18	1668176
2018-04-19	7.10	7.33	7.01	7.27	2126789
2018-04-20	7.25	7.46	7.23	7.30	2103043
2018-04-23	7.29	7.51	7.15	7.25	2739953
2018-04-24	7.25	7.41	7.00	7.04	1817885
2018-04-25	6.93	7.05	6.50	6.77	2734787
2018-04-26	6.79	7.14	6.69	6.87	2300544
2018-04-27	7.00	7.10	6.76	6.79	1692752
2018-04-30	6.80	6.93	6.74	6.82	1214643
2018-05-01	6.82	7.05	6.80	7.00	1341915
2018-05-02	7.15	7.33	7.08	7.17	2244310
2018-05-03	7.10	7.18	6.83	7.01	1741249
2018-05-04	7.02	7.29	6.95	7.22	1432840
2018-05-07	7.35	7.35	7.08	7.30	1870917
2018-05-08	7.32	7.32	7.16	7.20	1518081
2018-05-09	7.18	7.19	6.92	7.02	3464307
2018-05-10	7.12	7.28	6.91	6.95	3264466
2018-05-11	6.94	7.04	6.76	6.81	2415907
2018-05-14	6.81	7.08	6.75	7.01	2088669
2018-05-15	6.99	7.23	6.93	7.21	1957875
2018-05-16	7.18	7.37	7.18	7.37	1512094
2018-05-17	7.40	7.41	7.20	7.22	1867598
2018-05-18	7.16	7.30	7.15	7.29	1277814
2018-05-21	7.38	7.80	7.36	7.59	3745721
2018-05-22	7.65	7.80	7.61	7.73	2093809
2018-05-23	7.72	7.76	7.21	7.33	2977609
2018-05-24	7.27	7.38	7.11	7.29	1548075
2018-05-25	7.21	7.42	7.21	7.31	1419428
2018-05-29	7.30	7.45	7.15	7.38	1656272
2018-05-30	7.38	7.54	7.33	7.46	1273141
2018-05-31	7.53	7.69	7.33	7.45	1846881
2018-06-01	7.54	8.12	7.46	8.02	5662209
2018-06-04	8.10	8.27	7.96	8.21	3976375
2018-06-05	8.20	8.29	8.08	8.23	1905648
2018-06-06	8.28	8.39	8.06	8.12	2443733
2018-06-07	8.35	8.58	8.15	8.48	5571531
2018-06-08	8.38	8.48	8.11	8.48	2204186
2018-06-11	8.44	8.50	8.28	8.43	1197025
2018-06-12	8.43	8.50	8.32	8.40	2021775
2018-06-13	8.46	8.82	8.41	8.61	4077950
2018-06-14	8.67	8.77	8.55	8.75	2003162
2018-06-15	8.66	8.76	7.88	8.15	5417117
2018-06-18	8.05	8.17	7.81	8.14	2262161
2018-06-19	8.07	8.07	7.42	7.76	4703085
2018-06-20	7.88	7.89	7.62	7.77	1177138
2018-06-21	7.77	7.91	7.56	7.66	1654063
2018-06-22	7.74	7.75	7.60	7.68	1809740
2018-06-25	7.54	7.70	7.35	7.67	2513449
2018-06-26	7.65	7.65	7.39	7.62	1202699
2018-06-27	7.66	7.96	7.57	7.57	1577152
2018-06-28	7.52	7.66	7.35	7.38	2566712
2018-06-29	7.39	7.58	7.39	7.46	1017194
2018-07-02	7.41	7.48	7.32	7.39	974891
2018-07-03	7.40	7.46	7.22	7.24	813086
2018-07-05	7.31	7.44	7.18	7.36	1177414
2018-07-06	7.35	7.36	7.21	7.24	1123609
2018-07-09	7.30	7.53	7.26	7.50	1079482
2018-07-10	7.56	7.60	7.45	7.50	707257
2018-07-11	7.46	7.46	7.30	7.38	754214
2018-07-12	7.50	7.80	7.40	7.78	1721198
2018-07-13	7.81	8.00	7.69	7.82	1145637
2018-07-16	7.80	8.20	7.80	8.17	1828495
2018-07-17	8.07	8.20	7.80	7.81	1884822
2018-07-18	7.75	7.80	7.35	7.75	2397925
2018-07-19	7.75	7.78	7.51	7.63	1159597
2018-07-20	7.62	7.64	7.44	7.57	958654
2018-07-23	7.59	7.70	7.42	7.61	1010995
2018-07-24	7.64	7.66	7.28	7.35	1809888
2018-07-25	7.35	7.42	7.19	7.31	1662223
2018-07-26	7.27	7.28	7.14	7.26	1040732
2018-07-27	7.30	7.34	7.13	7.15	881793
2018-07-30	7.13	7.17	6.86	6.90	2468359
2018-07-31	6.88	6.89	6.61	6.61	3013160
2018-08-01	6.61	6.78	6.61	6.65	1886945
2018-08-02	6.62	6.64	6.32	6.52	3406870
2018-08-03	6.51	6.60	6.45	6.46	1758952
2018-08-06	6.45	6.54	6.41	6.51	1006887
2018-08-07	6.51	6.82	6.51	6.58	2082751
2018-08-08	6.62	6.80	6.55	6.61	2948714
2018-08-09	6.73	6.80	6.53	6.62	2336051
2018-08-10	6.52	6.63	6.50	6.56	1493495
2018-08-13	6.53	6.78	6.52	6.59	2010994
2018-08-14	6.59	6.64	6.50	6.50	1716884
2018-08-15	6.49	6.50	5.91	5.98	5524233
2018-08-16	5.96	6.08	5.80	5.87	3705808
2018-08-17	5.85	5.88	5.70	5.79	2177021
2018-08-20	5.81	6.07	5.76	6.00	1822907
2018-08-21	6.03	6.44	6.03	6.24	2590830
2018-08-22	6.21	6.38	6.21	6.31	1046626
2018-08-23	6.32	6.40	6.23	6.26	790966
2018-08-24	6.29	6.47	6.25	6.39	1213447
2018-08-27	6.43	6.54	6.35	6.42	1257969
2018-08-28	6.49	6.59	6.41	6.44	1181493
2018-08-29	6.44	6.53	6.39	6.53	954135
2018-08-30	6.51	6.54	6.41	6.45	758938
2018-08-31	6.42	6.45	6.18	6.43	2007837
2018-09-04	6.40	6.50	6.31	6.44	938307
2018-09-05	6.47	6.50	6.29	6.39	859186
2018-09-06	6.40	6.42	6.18	6.19	1145117
2018-09-07	6.14	6.25	6.00	6.01	1381611
2018-09-10	6.05	6.32	6.04	6.28	1648522
2018-09-11	6.30	6.30	6.10	6.18	1143124
2018-09-12	6.12	6.17	5.96	6.12	1284384
2018-09-13	6.21	6.30	6.05	6.05	1494524
2018-09-14	6.06	6.23	6.06	6.14	736917
2018-09-17	6.10	6.24	6.07	6.08	643462
2018-09-18	6.09	6.31	6.09	6.17	995697
2018-09-19	6.16	6.24	6.13	6.22	1334707
2018-09-20	6.28	6.32	6.15	6.28	991651
2018-09-21	6.31	6.32	5.94	5.97	2606983
2018-09-24	5.98	6.03	5.83	5.91	1474036
2018-09-25	5.93	5.95	5.85	5.86	1095094
2018-09-26	5.86	5.93	5.71	5.76	2434405
2018-09-27	5.80	5.92	5.67	5.77	1573464
2018-09-28	5.74	5.88	5.68	5.88	2582034
2018-10-01	6.09	6.33	5.97	6.21	4020260
2018-10-02	6.12	6.24	5.97	6.01	2277899
2018-10-03	6.07	6.48	6.05	6.42	3194026
2018-10-04	6.31	6.54	6.30	6.41	1545915
2018-10-05	6.65	6.66	5.85	6.10	5411902
2018-10-08	6.10	6.29	6.02	6.20	1928628
2018-10-09	6.10	6.14	5.94	6.07	2006210
2018-10-10	6.01	6.06	5.66	5.78	2733307
2018-10-11	5.73	5.85	5.61	5.73	2039186
2018-10-12	5.91	5.97	5.83	5.90	1544368
2018-10-15	5.90	6.06	5.80	5.99	1681699
2018-10-16	6.05	6.12	5.99	6.06	1922650
2018-10-17	6.09	6.19	5.97	6.15	1300067
2018-10-18	6.12	6.35	6.09	6.15	1819946
2018-10-19	6.18	6.25	5.92	6.05	1847844
2018-10-22	6.09	6.18	6.05	6.10	847515
2018-10-23	5.97	6.19	5.91	6.10	1357592
2018-10-24	6.04	6.12	5.71	5.72	1683355
2018-10-25	5.80	5.89	5.61	5.70	2314805
2018-10-26	5.63	5.68	5.34	5.43	2850797
2018-10-29	5.53	5.60	5.33	5.41	1442192
2018-10-30	5.42	5.58	5.34	5.58	1584908
2018-10-31	5.54	5.82	5.01	5.31	5352707
2018-11-01	5.32	5.45	5.20	5.41	2913572
2018-11-02	5.46	5.47	5.29	5.43	2283976
2018-11-05	5.43	5.50	5.22	5.33	2364100
2018-11-06	5.31	5.37	5.22	5.24	1694667
2018-11-07	5.30	5.52	5.25	5.42	2744553
2018-11-08	5.39	5.39	4.74	4.82	7079908
2018-11-09	4.82	4.84	4.32	4.41	4566523
2018-11-12	4.44	4.50	3.99	4.03	4114952
2018-11-13	4.05	4.27	4.03	4.09	2989536
2018-11-14	4.13	4.23	4.07	4.09	2597909
2018-11-15	4.08	4.33	4.06	4.24	7573979
2018-11-16	4.17	4.82	4.17	4.47	5061362
2018-11-19	4.44	4.44	4.11	4.13	2443663
2018-11-20	4.04	4.18	3.94	3.98	2762040
2018-11-21	4.08	4.17	3.98	4.12	1597459
2018-11-23	4.08	4.14	4.07	4.07	998771
2018-11-26	4.09	4.09	3.95	4.00	1958640
2018-11-27	3.95	3.99	3.87	3.97	1611666
2018-11-28	4.00	4.03	3.88	4.03	1574746
2018-11-29	4.01	4.23	4.01	4.11	2316502
2018-11-30	4.22	4.31	4.13	4.17	2972690
2018-12-03	4.27	4.30	4.04	4.09	4083382
2018-12-04	4.06	4.20	3.90	3.91	3864561
2018-12-06	3.81	3.83	3.60	3.68	4911173
2018-12-07	3.71	3.88	3.61	3.74	3876271
2018-12-10	3.76	3.76	3.03	3.11	9560597
2018-12-11	3.23	3.55	3.14	3.43	4807898
2018-12-12	3.50	3.88	3.41	3.75	5046642
2018-12-13	3.76	3.78	3.59	3.67	1699122
2018-12-14	3.59	3.73	3.59	3.62	1266641
2018-12-17	3.63	3.80	3.61	3.69	2215742
2018-12-18	3.72	3.76	3.43	3.56	2806470
2018-12-19	3.54	3.67	3.47	3.52	2124646
2018-12-20	3.52	3.52	3.22	3.35	2928059
2018-12-21	3.38	3.38	3.13	3.20	2423529
2018-12-24	3.14	3.30	3.06	3.20	2114809
2018-12-26	3.25	3.44	3.17	3.36	1959764
2018-12-27	3.30	3.52	3.27	3.46	1929915
2018-12-28	3.48	3.56	3.39	3.47	2660913
2018-12-31	3.53	3.57	3.37	3.43	2060361
2019-01-02	3.37	3.63	3.37	3.49	1333891
2019-01-03	3.47	3.47	3.32	3.35	1102581
2019-01-04	3.40	3.51	3.38	3.45	918621
2019-01-07	3.47	3.49	3.35	3.43	2426317
2019-01-08	3.43	3.46	3.35	3.43	1713882
2019-01-09	3.45	4.10	3.45	3.96	6122516
2019-01-10	3.94	4.02	3.77	3.97	1678307
2019-01-11	4.17	4.22	3.89	3.96	3479860
2019-01-14	3.93	3.93	3.76	3.80	2027789
2019-01-15	3.81	3.87	3.76	3.78	1646324
2019-01-16	3.81	3.93	3.74	3.78	1289989
2019-01-17	3.78	3.80	3.52	3.64	2593897
2019-01-18	3.69	3.75	3.60	3.67	2399326
2019-01-22	3.66	3.66	3.54	3.58	1360548
2019-01-23	3.61	3.86	3.53	3.62	1942888
2019-01-24	3.66	3.89	3.63	3.87	3044464
2019-01-25	3.80	4.00	3.69	3.96	2398114
2019-01-28	3.86	4.01	3.86	3.94	922193
2019-01-29	3.92	4.00	3.78	3.82	1136073
2019-01-30	3.89	4.05	3.85	3.93	4106654
2019-01-31	3.93	4.04	3.85	3.88	1409373
2019-02-01	3.88	3.93	3.74	3.75	2043078
2019-02-04	3.78	3.82	3.65	3.70	2904748
2019-02-05	3.73	3.96	3.68	3.90	5100779
2019-02-06	3.93	4.05	3.92	3.97	2665558
2019-02-07	3.92	3.97	3.78	3.80	2056921
2019-02-08	3.78	3.82	3.70	3.75	1215992
2019-02-11	3.78	3.84	3.75	3.76	1374375
2019-02-12	3.80	3.91	3.79	3.87	1634984
2019-02-13	3.88	4.00	3.87	3.87	1221001
2019-02-14	3.86	3.98	3.85	3.91	1337792
2019-02-15	3.94	4.03	3.91	3.91	1494275
2019-02-19	3.66	4.13	3.63	4.12	4898487
2019-02-20	4.07	4.10	3.78	3.82	4443056
2019-02-21	3.80	3.89	3.79	3.85	1896497
2019-02-22	3.79	3.92	3.79	3.84	1388891
2019-02-25	3.87	3.93	3.74	3.81	2749470
2019-02-26	3.78	3.90	3.78	3.82	976770
2019-02-27	3.83	3.86	3.76	3.80	1210484
2019-02-28	3.78	3.80	3.72	3.74	918827
2019-03-01	3.78	3.80	3.74	3.76	628842
2019-03-04	3.77	3.83	3.72	3.81	1529955
2019-03-05	3.81	3.88	3.75	3.77	1202874
2019-03-06	3.75	3.79	3.65	3.68	1262240
2019-03-07	3.67	3.70	3.52	3.58	1194864
2019-03-08	3.54	3.59	3.50	3.57	888274
2019-03-11	3.59	3.74	3.58	3.69	969006
2019-03-12	3.70	3.72	3.63	3.69	770172
2019-03-13	3.70	3.76	3.67	3.71	1279715
2019-03-14	3.70	3.74	3.64	3.65	977410
2019-03-15	3.65	3.68	3.53	3.58	1995898
2019-03-18	3.61	3.64	3.52	3.58	1283370
2019-03-19	3.60	3.66	3.58	3.60	739732
2019-03-20	3.58	3.60	3.51	3.54	1206966
2019-03-21	3.54	3.60	3.50	3.54	1460149
2019-03-22	3.51	3.52	3.43	3.43	1333688
2019-03-25	3.41	3.45	3.35	3.43	913028
2019-03-26	3.45	3.47	3.40	3.44	649758
2019-03-27	3.44	3.47	3.33	3.34	1213297
2019-03-28	3.34	3.36	3.20	3.24	1705483
2019-03-29	3.26	3.27	3.18	3.19	1957903
2019-04-01	3.20	3.26	3.16	3.24	1447255
2019-04-02	3.23	3.23	3.15	3.22	1551183
2019-04-03	3.23	3.32	3.18	3.19	1924077
2019-04-04	3.20	3.34	3.18	3.31	1093610
2019-04-05	3.32	3.50	3.32	3.44	1518988
2019-04-08	3.42	3.48	3.33	3.37	895062
2019-04-09	3.36	3.42	3.26	3.28	932446
2019-04-10	3.27	3.36	3.27	3.30	689682
2019-04-11	3.30	3.33	3.25	3.25	556826
2019-04-12	3.28	3.29	3.25	3.26	709820
2019-04-15	3.26	3.30	3.25	3.26	604695
2019-04-16	3.35	3.39	3.27	3.33	1614089
2019-04-17	3.37	3.38	3.21	3.22	1389609
2019-04-18	3.22	3.25	3.20	3.20	766302
2019-04-22	3.22	3.36	3.21	3.28	671717
2019-04-23	3.24	3.35	3.24	3.32	872593
2019-04-24	3.35	3.43	3.31	3.42	980266
2019-04-25	3.43	3.43	3.29	3.31	959052
2019-04-26	3.26	3.31	3.21	3.23	1184970
2019-04-29	3.24	3.31	3.22	3.26	1146006
2019-04-30	3.25	3.31	3.21	3.24	1101028
2019-05-01	3.25	3.28	3.21	3.22	643012
2019-05-02	3.23	3.37	3.23	3.31	1147475
2019-05-03	3.32	3.40	3.27	3.36	1198259
2019-05-06	3.26	3.35	3.23	3.33	1009180
2019-05-07	3.30	3.38	3.25	3.26	1872463
2019-05-08	3.27	3.40	3.26	3.35	1486675
2019-05-09	3.38	3.61	3.34	3.51	2882595
2019-05-10	3.51	3.64	3.41	3.50	1867033
2019-05-13	3.40	3.41	3.22	3.25	1695643
2019-05-14	3.23	3.44	3.23	3.39	1044733
2019-05-15	3.36	3.50	3.34	3.41	648998
2019-05-16	3.39	3.45	3.33	3.39	1412390
2019-05-17	3.34	3.44	3.31	3.33	1226256
2019-05-20	3.29	3.35	3.10	3.13	2435449
2019-05-21	3.15	3.22	3.11	3.14	1267871
2019-05-22	3.15	3.20	3.01	3.11	1260430
2019-05-23	3.09	3.09	2.98	3.02	1965564
2019-05-24	3.04	3.09	2.83	2.89	1880724
2019-05-28	2.90	3.05	2.89	2.96	1318932
2019-05-29	3.00	3.06	2.99	3.03	1052174
2019-05-30	3.05	3.39	3.03	3.36	2806715
2019-05-31	3.35	3.49	3.31	3.37	3165162
2019-06-03	3.36	3.44	3.32	3.36	1181836
2019-06-04	3.37	3.48	3.35	3.46	1218595
2019-06-05	3.46	3.50	3.34	3.37	1252097
2019-06-06	3.37	3.42	3.32	3.35	607257
2019-06-07	3.35	3.38	3.33	3.36	410412
2019-06-10	3.39	3.45	3.36	3.43	792570
2019-06-11	3.48	3.52	3.35	3.39	817874
2019-06-12	3.37	3.40	3.31	3.31	726938
2019-06-13	3.31	3.42	3.31	3.38	953014
2019-06-14	3.35	3.37	3.31	3.35	647197
2019-06-17	3.34	3.36	3.25	3.26	582168
2019-06-18	3.27	3.44	3.24	3.37	1229412
2019-06-19	3.41	3.43	3.30	3.37	628798
2019-06-20	3.41	3.44	3.32	3.37	886583
2019-06-21	3.33	3.37	3.27	3.33	491864
2019-06-24	3.32	3.39	3.31	3.31	593138
2019-06-25	3.30	3.36	3.25	3.33	766812
2019-06-26	3.36	3.57	3.33	3.47	2400452
2019-06-27	3.47	3.53	3.44	3.44	596448
2019-06-28	3.44	3.50	3.44	3.48	503193
2019-07-01	3.54	3.60	3.47	3.47	778977
2019-07-02	3.47	3.51	3.46	3.50	641642
2019-07-03	3.49	3.69	3.49	3.56	2475173
2019-07-05	3.50	3.56	3.49	3.52	520937
2019-07-08	3.50	3.53	3.37	3.40	751036
2019-07-09	3.40	3.54	3.39	3.48	1310006
2019-07-10	3.48	3.54	3.37	3.40	1030951
2019-07-11	3.43	3.46	3.32	3.35	1183326
2019-07-12	3.30	3.33	3.06	3.12	2830087
2019-07-15	3.12	3.18	3.09	3.10	1239002
2019-07-16	3.10	3.13	2.98	3.02	1126357
2019-07-17	3.02	3.05	2.99	2.99	749182
2019-07-18	3.00	3.04	2.91	2.98	1194721
2019-07-19	2.99	3.03	2.97	2.99	638604
2019-07-22	3.00	3.30	3.00	3.14	2224548
2019-07-23	3.14	3.25	3.14	3.24	1349704
2019-07-24	3.12	3.38	3.12	3.35	1625003
2019-07-25	3.33	3.34	3.19	3.19	1009083
2019-07-26	3.21	3.25	3.13	3.21	804649
2019-07-29	3.22	3.24	3.16	3.17	523962
2019-07-30	3.14	3.21	3.09	3.19	600344
2019-07-31	3.15	3.23	3.12	3.13	344277
2019-08-01	3.12	3.21	3.02	3.05	972477
2019-08-02	3.05	3.07	2.95	2.98	1294356
2019-08-05	2.92	2.98	2.92	2.93	1478493
2019-08-06	2.95	2.99	2.90	2.96	1139461
2019-08-07	2.92	3.03	2.92	2.98	782796
2019-08-08	2.90	3.02	2.62	2.71	4327850
2019-08-09	2.61	2.62	2.32	2.34	2468502
2019-08-12	2.32	2.40	2.24	2.25	2026416
2019-08-13	2.23	2.32	2.22	2.24	1350936
2019-08-14	2.22	2.25	2.07	2.09	2035850
2019-08-15	2.12	2.18	2.10	2.16	1221326
2019-08-16	2.16	2.19	2.11	2.14	893615
2019-08-19	2.20	2.24	2.11	2.11	1000806
2019-08-20	2.11	2.15	2.08	2.10	766933
2019-08-21	2.08	2.16	2.03	2.08	1009782
2019-08-22	2.09	2.12	2.01	2.05	845737
2019-08-23	2.03	2.06	1.98	1.98	1314975
2019-08-26	1.98	2.01	1.93	1.93	1559051
2019-08-27	1.92	1.98	1.78	1.80	1781765
2019-08-28	1.80	1.87	1.70	1.84	1955904
2019-08-29	1.86	1.90	1.82	1.84	1153715
2019-08-30	1.85	1.87	1.83	1.84	674716
2019-09-03	1.85	1.90	1.84	1.89	1231931
2019-09-04	1.89	2.20	1.88	2.18	2132548
2019-09-05	2.20	2.34	2.05	2.07	2786138
2019-09-06	2.05	2.18	2.05	2.17	957003
2019-09-09	2.17	2.32	2.17	2.21	1212499
2019-09-10	2.21	2.75	2.21	2.66	3391434
2019-09-11	2.70	2.77	2.37	2.48	3118732
2019-09-12	2.46	2.54	2.39	2.51	782158
2019-09-13	2.52	2.53	2.39	2.39	657406
2019-09-16	2.38	2.45	2.30	2.41	950862
2019-09-17	2.37	2.40	2.34	2.36	623201
2019-09-18	2.35	2.41	2.22	2.29	1030351
2019-09-19	2.29	2.38	2.25	2.26	519550
2019-09-20	2.27	2.30	2.18	2.20	764864
2019-09-23	2.15	2.37	2.14	2.30	981613
2019-09-24	2.30	2.34	2.15	2.17	725819
2019-09-25	2.14	2.24	2.14	2.21	348912
2019-09-26	2.22	2.25	2.19	2.19	337367
2019-09-27	2.20	2.30	2.20	2.25	627372
2019-09-30	2.26	2.31	2.20	2.27	540579
2019-10-01	2.27	2.32	2.17	2.18	724060
2019-10-02	2.17	2.19	2.09	2.15	806348
2019-10-03	2.15	2.23	2.14	2.18	588111
2019-10-04	2.20	2.25	2.18	2.21	381111
2019-10-07	2.21	2.28	2.20	2.26	639047
2019-10-08	2.26	2.27	2.18	2.18	511634
2019-10-09	2.19	2.24	2.16	2.19	891742
2019-10-10	2.18	2.30	2.18	2.29	642377
2019-10-11	2.30	2.40	2.29	2.37	1067237
2019-10-14	2.40	2.40	2.27	2.33	588979
2019-10-15	2.32	2.39	2.32	2.37	353434
2019-10-16	2.37	2.41	2.30	2.39	689646
2019-10-17	2.40	2.44	2.39	2.40	433686
2019-10-18	2.40	2.42	2.32	2.36	417264
2019-10-21	2.37	2.41	2.34	2.37	484058
2019-10-22	2.35	2.43	2.35	2.39	542853
2019-10-23	2.38	2.41	2.32	2.34	355144
2019-10-24	2.33	2.37	2.27	2.34	533907
2019-10-25	2.34	2.40	2.31	2.39	413967
2019-10-28	2.40	2.42	2.39	2.41	370918
2019-10-29	2.40	2.40	2.33	2.35	376078
2019-10-30	2.35	2.45	2.30	2.39	994209
2019-10-31	2.38	2.42	2.33	2.36	343395
2019-11-01	2.38	2.57	2.35	2.52	1919498
2019-11-04	2.55	2.75	2.52	2.75	1479331
2019-11-05	2.72	2.88	2.67	2.79	1528576
2019-11-06	2.77	2.80	2.59	2.64	1154088
2019-11-07	2.54	2.72	2.49	2.54	1853250
2019-11-08	2.54	2.60	2.50	2.50	1416317
2019-11-11	2.52	2.61	2.50	2.59	647692
2019-11-12	2.56	2.74	2.54	2.73	1187014
2019-11-13	2.78	2.91	2.74	2.82	1974578
2019-11-14	2.82	2.90	2.76	2.78	881744
2019-11-15	2.81	2.82	2.53	2.55	1546635
2019-11-18	2.56	2.59	2.33	2.33	1317658
2019-11-19	2.32	2.32	2.17	2.18	2437374
2019-11-20	2.17	2.33	2.14	2.19	1160549
2019-11-21	2.20	2.30	2.19	2.28	1254282
2019-11-22	2.29	2.30	2.16	2.17	1587963
2019-11-25	2.15	2.25	2.15	2.20	940116
2019-11-26	2.18	2.25	2.18	2.22	769208
2019-11-27	2.21	2.33	2.21	2.28	864363
2019-11-29	2.25	2.38	2.25	2.30	463973
2019-12-02	2.30	2.35	2.22	2.23	791465
2019-12-03	2.20	2.25	2.20	2.22	467165
2019-12-04	2.22	2.24	2.18	2.22	590864
2019-12-05	2.21	2.27	2.21	2.26	388083
2019-12-06	2.26	2.35	2.23	2.24	705433
2019-12-09	2.22	2.34	2.22	2.29	846594
2019-12-10	2.28	2.30	2.23	2.26	1137227
2019-12-11	2.25	2.38	2.25	2.38	905493
2019-12-12	2.38	2.54	2.33	2.49	1032532
2019-12-13	2.45	2.54	2.42	2.43	630555
2019-12-16	2.41	2.45	2.32	2.34	671031
2019-12-17	2.34	2.41	2.32	2.39	727966
2019-12-18	2.40	2.57	2.40	2.54	1152281
2019-12-19	2.54	2.60	2.49	2.55	731698
2019-12-20	2.55	2.58	2.50	2.58	1065521
2019-12-23	2.58	2.67	2.57	2.67	1013205
2019-12-24	2.67	2.69	2.57	2.65	502701
2019-12-26	2.67	2.70	2.52	2.53	782197
2019-12-27	2.53	2.54	2.49	2.50	564516
2019-12-30	2.48	2.53	2.45	2.50	756421
2019-12-31	2.48	2.69	2.47	2.66	1441476
2020-01-02	2.69	2.80	2.68	2.80	1181960
2020-01-03	2.73	3.08	2.63	3.06	2158948
2020-01-06	3.06	3.28	3.00	3.25	2219323
2020-01-07	3.31	3.85	3.30	3.62	7479926
2020-01-08	3.60	3.74	3.50	3.69	2018222
2020-01-09	3.68	4.12	3.68	4.09	4467584
2020-01-10	4.11	4.15	3.68	3.84	3114283
2020-01-13	3.84	4.07	3.84	3.95	1701265
2020-01-14	3.95	4.03	3.86	3.91	1388621
2020-01-15	3.95	3.97	3.75	3.79	1722168
2020-01-16	3.75	3.92	3.71	3.87	1443494
2020-01-17	3.85	3.90	3.73	3.75	1212802
2020-01-21	3.71	3.75	3.58	3.73	1370415
2020-01-22	3.75	3.96	3.72	3.80	1559000
2020-01-23	3.80	4.00	3.77	3.95	1171107
2020-01-24	3.98	4.05	3.83	3.85	1198493
2020-01-27	3.72	3.75	3.58	3.69	1674633
2020-01-28	3.72	3.78	3.65	3.74	913852
2020-01-29	3.75	3.79	3.69	3.74	672575
2020-01-30	3.64	4.04	3.63	3.93	2526843
2020-01-31	4.05	4.10	3.86	4.00	2218709
2020-02-03	4.07	4.25	4.03	4.19	3206876
2020-02-04	4.26	4.35	4.17	4.32	1859048
2020-02-05	4.42	4.82	4.40	4.63	3590022
2020-02-06	4.70	4.81	4.46	4.66	2561087
2020-02-07	4.60	4.60	4.19	4.27	2424518
2020-02-10	4.17	4.45	4.16	4.41	1272677
2020-02-11	4.44	4.80	4.41	4.68	2447995
2020-02-12	4.70	4.79	4.54	4.69	1609378
2020-02-13	4.91	5.05	4.75	4.88	3940217
2020-02-14	4.99	5.00	4.80	4.84	2746844
2020-02-18	4.80	5.00	4.77	4.83	1796309
2020-02-19	4.90	5.10	4.86	5.06	2541360
2020-02-20	5.03	5.09	4.91	4.99	2183830
2020-02-21	4.96	5.06	4.80	4.99	1958118
2020-02-24	4.68	4.94	4.61	4.80	2030942
2020-02-25	4.83	4.89	4.50	4.55	2222282
2020-02-26	4.50	4.65	4.40	4.49	1666463
2020-02-27	4.37	4.40	4.00	4.19	2666100
2020-02-28	4.00	4.27	3.87	4.26	1702237
2020-03-02	4.21	4.36	4.06	4.29	1882338
2020-03-03	4.30	4.33	4.03	4.12	1353610
2020-03-04	4.19	4.25	4.02	4.20	1006294
2020-03-05	4.10	4.21	4.05	4.10	808190
2020-03-06	3.91	4.02	3.78	3.90	1704471
2020-03-09	3.60	3.70	3.50	3.64	1502362
2020-03-10	3.80	3.85	3.64	3.73	813474
2020-03-11	3.57	3.67	3.34	3.42	1575056
2020-03-12	3.11	3.18	2.96	2.99	2116834
2020-03-13	3.09	3.29	2.90	3.05	1743639
2020-03-16	2.69	2.79	2.42	2.63	1955531
2020-03-17	2.68	2.69	2.41	2.45	2050960
2020-03-18	2.21	2.38	1.89	1.96	2812900
2020-03-19	1.73	2.16	1.73	1.96	2956869
2020-03-20	2.10	2.52	2.07	2.52	3268549
2020-03-23	2.50	2.50	2.26	2.36	1436637
2020-03-24	2.56	2.78	2.53	2.53	1962309
2020-03-25	2.66	2.82	2.57	2.75	1958599
2020-03-26	2.79	2.92	2.73	2.85	1501168
2020-03-27	2.71	2.76	2.58	2.59	1741114
2020-03-30	2.65	2.72	2.55	2.66	1062258
2020-03-31	2.69	2.85	2.69	2.74	1210636
2020-04-01	2.69	2.83	2.63	2.75	901371
2020-04-02	2.75	2.84	2.68	2.83	1058234
2020-04-03	2.88	2.98	2.71	2.79	1444470
2020-04-06	2.94	3.04	2.89	2.97	1169812
2020-04-07	3.04	3.13	2.90	2.96	1318099
2020-04-08	2.98	3.05	2.94	3.04	775259
2020-04-09	3.06	3.21	3.06	3.11	1246242
2020-04-13	3.10	3.25	3.07	3.19	923524
2020-04-14	3.22	3.31	3.16	3.28	1034808
2020-04-15	3.20	3.29	3.16	3.22	684750
2020-04-16	3.25	3.34	3.18	3.31	826295
2020-04-17	3.35	3.40	3.26	3.37	816900
2020-04-20	3.23	3.47	3.20	3.36	1049196
2020-04-21	3.31	3.34	3.17	3.18	1122698
2020-04-22	3.23	3.29	3.20	3.22	587049
2020-04-23	3.23	3.36	3.21	3.27	707761
2020-04-24	3.32	3.36	3.22	3.30	614928
2020-04-27	3.34	3.47	3.31	3.34	1036250
2020-04-28	3.40	3.53	3.36	3.45	1102489
2020-04-29	3.50	4.04	3.46	3.92	2823705
2020-04-30	3.98	3.98	3.57	3.59	1913699
2020-05-01	3.53	3.59	3.38	3.40	1084421
2020-05-04	3.35	3.47	3.07	3.15	2414182
2020-05-05	3.21	3.45	3.13	3.16	1698888
2020-05-06	3.20	3.35	3.05	3.08	2667272
2020-05-07	3.08	3.25	2.81	3.03	2714248
2020-05-08	3.24	3.27	3.05	3.25	1597522
2020-05-11	3.22	3.35	3.20	3.31	1206082
2020-05-12	3.33	3.38	3.20	3.23	826299
2020-05-13	3.23	3.23	3.02	3.10	1453943
2020-05-14	3.04	3.12	2.90	3.05	1203736
2020-05-15	3.00	3.09	2.99	3.09	844225
2020-05-18	3.11	3.29	3.11	3.26	944519
2020-05-19	3.26	3.32	3.19	3.20	677563
2020-05-20	3.22	3.32	3.14	3.16	1056672
2020-05-21	3.11	3.31	3.09	3.12	979494
2020-05-22	3.12	3.14	3.02	3.05	898279
2020-05-26	3.21	3.22	3.02	3.03	649803
2020-05-27	3.07	3.12	2.91	3.12	1074863
2020-05-28	3.12	3.12	2.97	2.98	1178609
2020-05-29	3.00	3.03	2.91	2.97	834375
2020-06-01	2.96	3.06	2.93	3.04	728992
2020-06-02	2.93	3.07	2.93	3.02	726596
2020-06-03	3.04	3.43	3.01	3.41	2157823
2020-06-04	3.40	3.40	3.26	3.29	1387342
2020-06-05	3.31	3.45	3.29	3.32	1499766
2020-06-08	3.39	3.61	3.25	3.61	1993778
2020-06-09	3.56	3.56	3.30	3.30	1614655
2020-06-10	3.30	3.38	3.24	3.32	1137228
2020-06-11	3.20	3.27	3.04	3.06	1135378
2020-06-12	3.15	3.29	3.14	3.22	957584
2020-06-15	3.15	3.25	3.08	3.21	675330
2020-06-16	3.31	3.36	3.26	3.30	773292
2020-06-17	3.30	3.32	3.25	3.27	476485
2020-06-18	3.28	3.41	3.22	3.41	778993
2020-06-19	3.46	3.57	3.38	3.45	1442037
2020-06-22	3.41	3.46	3.37	3.39	590313
2020-06-23	3.43	3.45	3.35	3.41	392803
2020-06-24	3.38	3.41	3.21	3.35	588418
2020-06-25	3.34	3.34	3.23	3.30	409065
2020-06-26	3.27	3.37	3.26	3.34	373877
2020-06-29	3.32	3.35	3.24	3.26	766621
2020-06-30	3.51	4.25	3.36	4.14	9352474
2020-07-01	4.40	4.44	3.80	4.02	4427326
2020-07-02	4.17	4.25	3.97	4.16	1630718
2020-07-06	4.36	4.40	3.97	4.05	2826269
2020-07-07	4.00	4.07	3.82	3.82	1497494
2020-07-08	3.88	3.92	3.74	3.80	1799518
2020-07-09	3.85	3.98	3.70	3.95	1560655
2020-07-10	3.95	3.98	3.81	3.88	1405567
2020-07-13	4.01	4.16	3.73	3.76	1885082
2020-07-14	3.75	3.83	3.58	3.77	1047698
2020-07-15	3.78	3.98	3.76	3.92	1636038
2020-07-16	3.85	3.88	3.76	3.81	807193
2020-07-17	3.89	3.92	3.80	3.86	893095
2020-07-20	3.86	3.90	3.81	3.86	521302
2020-07-21	3.88	4.12	3.88	4.09	1902168
2020-07-22	4.10	4.17	3.94	3.98	1065617
2020-07-23	3.96	3.98	3.77	3.79	1175873
2020-07-24	3.75	3.80	3.64	3.76	686476
2020-07-27	3.84	3.90	3.73	3.84	607237
2020-07-28	3.82	3.84	3.72	3.73	438810
2020-07-29	3.77	3.96	3.75	3.94	809873
2020-07-30	3.90	4.02	3.82	3.96	1148749
2020-07-31	3.88	3.90	3.79	3.88	896454
2020-08-03	3.81	4.13	3.79	4.07	2042260
2020-08-04	4.10	4.37	4.10	4.37	2637690
2020-08-05	4.32	4.35	4.08	4.25	1782000
2020-08-06	4.38	4.40	3.92	4.04	2306268
2020-08-07	3.98	4.11	3.97	4.03	695691
2020-08-10	4.07	4.11	3.86	3.89	1356948
2020-08-11	3.94	4.03	3.86	3.90	1203292
2020-08-12	3.90	3.96	3.88	3.92	781794
2020-08-13	3.94	4.06	3.91	4.01	1049380
2020-08-14	4.00	4.02	3.91	3.96	557402
2020-08-17	3.93	4.03	3.93	3.97	579548
2020-08-18	3.96	4.08	3.94	4.05	970381
2020-08-19	4.05	4.05	3.91	3.91	960779
2020-08-20	3.89	3.94	3.81	3.90	725847
2020-08-21	3.93	3.93	3.81	3.81	591556
2020-08-24	3.85	3.91	3.83	3.86	511855
2020-08-25	3.90	3.91	3.81	3.91	497886
2020-08-26	3.95	3.95	3.83	3.85	373317
2020-08-27	3.85	3.86	3.69	3.70	1037036
2020-08-28	3.73	3.83	3.69	3.80	652324
2020-08-31	3.82	3.82	3.74	3.76	571402
2020-09-01	3.76	3.82	3.72	3.81	507483
2020-09-02	3.81	3.84	3.73	3.75	437057
2020-09-03	3.75	3.79	3.41	3.45	1432716
2020-09-04	3.46	3.55	3.37	3.50	895459
2020-09-08	3.43	3.56	3.39	3.39	605458
2020-09-09	3.45	3.47	3.38	3.41	466850
2020-09-10	3.45	3.51	3.40	3.45	686663
2020-09-11	3.44	3.48	3.37	3.40	321096
2020-09-14	3.46	3.62	3.41	3.62	761797
2020-09-15	3.65	3.85	3.61	3.85	1422122
2020-09-16	3.88	3.90	3.75	3.79	865956
2020-09-17	3.74	3.74	3.63	3.70	528400
2020-09-18	3.71	3.72	3.48	3.55	984580
2020-09-21	3.52	3.54	3.43	3.51	393140
2020-09-22	3.55	3.55	3.40	3.40	712436
2020-09-23	3.43	3.47	3.36	3.36	362115
2020-09-24	3.35	3.43	3.29	3.38	440712
2020-09-25	3.38	3.38	3.28	3.35	498809
2020-09-28	3.38	3.45	3.35	3.44	464125
2020-09-29	3.44	3.47	3.37	3.43	442341
2020-09-30	3.46	3.62	3.45	3.56	979817
2020-10-01	3.61	3.65	3.54	3.65	424730
2020-10-02	3.55	3.61	3.45	3.47	701558
2020-10-05	3.56	3.56	3.40	3.46	743794
2020-10-06	3.75	3.87	3.65	3.73	2193628
2020-10-07	3.76	3.84	3.71	3.75	738572
2020-10-08	3.80	3.83	3.70	3.82	860688
2020-10-09	3.83	3.89	3.79	3.87	650767
2020-10-12	3.88	3.88	3.72	3.74	961784
2020-10-13	3.76	3.79	3.71	3.73	597401
2020-10-14	3.73	3.82	3.73	3.79	491292
2020-10-15	3.77	3.77	3.69	3.74	400105
2020-10-16	3.75	3.78	3.67	3.69	456665
2020-10-19	3.71	3.89	3.71	3.80	1000082
2020-10-20	3.81	3.84	3.74	3.78	384811
2020-10-21	3.78	3.80	3.73	3.74	596505
2020-10-22	3.72	3.82	3.70	3.79	548742
2020-10-23	3.81	3.87	3.77	3.80	630115
2020-10-26	3.78	3.79	3.63	3.69	722153
2020-10-27	3.66	3.75	3.65	3.70	384442
2020-10-28	3.63	3.65	3.55	3.59	566820
2020-10-29	3.58	3.69	3.55	3.65	302197
2020-10-30	3.62	3.65	3.52	3.53	341621
2020-11-02	3.54	3.57	3.45	3.46	469157
2020-11-03	3.48	3.61	3.48	3.58	325482
2020-11-04	3.60	3.63	3.56	3.58	562540
2020-11-05	3.62	3.79	3.60	3.78	619745
2020-11-06	3.76	3.85	3.71	3.83	445319
2020-11-09	3.87	4.00	3.79	3.92	1016766
2020-11-10	3.89	3.93	3.80	3.86	702488
2020-11-11	3.88	4.10	3.86	4.10	1574158
2020-11-12	4.26	4.30	4.04	4.06	2066346
2020-11-13	4.10	4.21	4.08	4.19	1623041
2020-11-16	4.22	4.54	4.22	4.53	2466769
2020-11-17	4.58	4.86	4.34	4.77	2621114
2020-11-18	4.89	4.97	4.67	4.80	1660077
2020-11-19	4.78	4.90	4.68	4.84	1346921
2020-11-20	4.87	5.24	4.82	5.16	3541756
2020-11-23	5.20	5.91	5.16	5.87	4630395
2020-11-24	6.19	6.19	5.48	5.84	3090635
2020-11-25	5.90	5.95	5.70	5.78	1597513
2020-11-27	5.85	7.00	5.80	6.91	4595809
2020-11-30	6.80	6.83	6.24	6.59	5235947
2020-12-01	6.78	6.94	6.53	6.71	2514317
2020-12-02	6.76	7.15	6.57	6.90	3285811
2020-12-03	6.98	6.98	6.48	6.51	2469009
2020-12-04	6.53	6.83	6.52	6.81	1667667
2020-12-07	6.84	6.93	6.71	6.93	1508255
2020-12-08	6.92	6.99	6.63	6.70	1729103
2020-12-09	6.85	6.91	6.56	6.64	1693316
2020-12-10	6.56	7.06	6.50	7.02	2527516
2020-12-11	6.91	7.21	6.63	6.77	2663102
2020-12-14	6.94	6.94	6.77	6.89	1189044
2020-12-15	6.91	7.47	6.83	7.20	3605588
2020-12-16	7.22	7.29	6.97	7.08	1458603
2020-12-17	7.11	7.12	6.68	6.69	2412559
2020-12-18	6.78	6.84	6.58	6.70	2885199
2020-12-21	6.51	6.86	6.47	6.84	1638370
2020-12-22	6.78	6.94	6.74	6.83	1054490
2020-12-23	6.85	7.10	6.82	6.84	1487854
2020-12-24	6.87	6.93	6.62	6.76	927328
2020-12-28	6.85	7.19	6.76	6.91	2695868
2020-12-29	7.00	7.11	6.71	6.76	1590234
2020-12-30	6.81	8.30	6.79	8.16	11584043
2020-12-31	8.04	8.08	7.26	7.39	5376592
2021-01-04	7.64	7.69	7.01	7.14	3065405
2021-01-05	7.14	7.44	7.11	7.37	1617484
2021-01-06	7.40	7.69	7.14	7.32	2704109
2021-01-07	7.87	7.90	7.52	7.76	2947632
2021-01-08	7.86	7.89	7.34	7.48	2418562
2021-01-11	7.38	8.33	7.34	8.09	4145090
2021-01-12	8.12	8.21	7.81	8.12	1686270
2021-01-13	8.16	8.58	8.02	8.50	2868000
2021-01-14	8.60	9.07	8.55	8.63	3491082
2021-01-15	8.60	8.61	8.01	8.07	2682326
2021-01-19	8.21	8.42	8.16	8.36	1947332
2021-01-20	8.45	8.65	8.24	8.46	1567050
2021-01-21	8.58	8.83	8.34	8.79	2049243
2021-01-22	8.76	8.83	8.55	8.69	1189403
2021-01-25	8.92	9.03	8.41	8.81	3048905
2021-01-26	8.80	9.88	8.78	9.76	7756074
2021-01-27	9.68	10.28	9.20	9.90	6028159
2021-01-28	10.17	10.20	9.40	9.47	3061291
2021-01-29	9.55	10.13	9.36	9.48	3534197
2021-02-01	9.95	11.22	9.76	11.02	8756155
2021-02-02	11.35	11.40	10.51	10.91	4134134
2021-02-03	11.07	11.28	10.80	11.18	3203266
2021-02-04	11.50	11.83	10.27	10.86	6661716
2021-02-05	10.90	12.70	10.53	12.56	9562072
2021-02-08	13.29	15.16	13.02	15.11	12333942
2021-02-09	15.03	17.88	14.62	15.29	13315507
2021-02-10	15.93	16.48	15.17	15.29	6110951
2021-02-11	15.55	15.72	14.34	15.27	5193970
2021-02-12	15.02	16.20	14.80	15.86	3704875
2021-02-16	16.40	16.73	15.47	15.95	4697797
2021-02-17	15.60	16.14	14.68	15.24	3618067
2021-02-18	14.60	14.88	13.44	14.16	6804773
2021-02-19	14.45	15.32	14.33	15.07	3313360
2021-02-22	14.87	15.32	14.34	14.63	3263675
2021-02-23	13.80	14.23	11.58	13.95	5166174
2021-02-24	13.90	14.42	13.52	14.38	2280647
2021-02-25	14.26	14.60	13.02	13.16	2595552
2021-02-26	13.36	13.74	12.80	13.47	2603587
2021-03-01	13.98	14.29	13.55	14.20	2360986
2021-03-02	14.79	15.12	13.55	13.70	3571191
2021-03-03	13.70	13.92	12.62	12.87	2860352
2021-03-04	12.65	12.95	11.21	11.60	5884013
2021-03-05	11.50	11.65	9.97	11.43	5835304
2021-03-08	11.13	11.64	10.58	10.61	2683518
2021-03-09	11.19	12.21	11.05	12.00	2974171
2021-03-10	12.28	12.79	11.66	11.90	2865050
2021-03-11	12.29	12.46	12.02	12.27	1788994
2021-03-12	11.96	12.54	11.81	12.46	1457295
2021-03-15	12.78	14.34	12.44	13.73	7110757
2021-03-16	14.17	14.59	13.04	13.31	5949177
2021-03-17	12.85	13.56	12.57	13.39	2427978
2021-03-18	13.19	13.65	12.69	12.80	2681749
2021-03-19	12.88	13.24	12.60	13.16	1881198
2021-03-22	13.60	15.17	13.31	14.35	8352337
2021-03-23	14.31	14.35	12.51	12.71	5219524
2021-03-24	13.15	13.25	11.34	11.40	4037690
2021-03-25	10.94	12.08	10.75	11.92	3330091
2021-03-26	11.95	12.40	11.60	12.26	1973347
2021-03-29	12.60	12.60	11.40	11.49	2527098
2021-03-30	11.50	13.00	11.46	12.87	2877960
2021-03-31	12.95	13.86	12.69	13.65	3953545
2021-04-01	14.00	14.31	13.45	13.77	3082603
2021-04-05	14.06	14.73	13.91	14.18	2844600
2021-04-06	14.26	14.66	14.13	14.44	2341364
2021-04-07	14.96	16.20	14.61	14.78	9830157
2021-04-08	15.05	15.76	14.35	15.50	4738422
2021-04-09	15.27	16.05	15.22	15.37	3287282
2021-04-12	15.54	15.54	12.62	12.73	9952156
2021-04-13	13.18	13.68	12.78	13.01	3783476
2021-04-14	13.11	13.27	12.70	12.79	3048673
2021-04-15	12.93	13.00	11.67	11.96	5377401
2021-04-16	11.97	12.57	11.56	12.40	3741527
2021-04-19	12.20	12.75	12.01	12.41	2626348
2021-04-20	12.33	12.46	11.74	12.03	2405392
2021-04-21	11.95	12.88	11.66	12.85	2491078
2021-04-22	12.94	13.27	12.67	12.97	2390348
2021-04-23	13.02	13.96	12.88	13.82	2702626
2021-04-26	13.96	14.37	13.91	14.22	2541938
2021-04-27	14.40	14.62	13.93	14.02	2111251
2021-04-28	13.99	14.07	13.53	13.89	2246006
2021-04-29	14.03	14.04	13.11	13.60	2363693
2021-04-30	13.22	13.53	13.03	13.12	1973898
2021-05-03	13.30	13.35	12.90	13.24	2427174
2021-05-04	13.13	13.60	12.73	13.20	6323302
2021-05-05	13.07	13.14	12.08	12.28	4473560
2021-05-06	13.20	13.22	11.61	12.43	8146396
2021-05-07	12.85	13.79	12.56	12.86	5763880
2021-05-10	12.95	13.08	12.07	12.30	4491703
2021-05-11	11.65	12.40	11.45	12.39	4689040
2021-05-12	12.01	12.17	11.02	11.14	5453040
2021-05-13	11.41	11.52	10.51	10.79	5099900
2021-05-14	11.09	11.34	10.94	11.07	4508836
2021-05-17	10.93	11.05	10.47	10.71	5446845
2021-05-18	11.08	11.24	10.78	10.96	5807063
2021-05-19	10.72	11.25	10.56	11.17	5518121
2021-05-20	11.02	11.20	10.25	10.51	8597240
2021-05-21	10.60	10.64	10.11	10.36	4392386
2021-05-24	10.57	11.55	10.46	11.49	6106752
2021-05-25	11.65	11.74	10.75	11.06	5163182
2021-05-26	11.00	11.50	10.95	11.49	2183258
2021-05-27	11.51	12.40	11.37	12.37	5239073
2021-05-28	12.65	13.18	12.52	13.11	7026901
2021-06-01	13.25	13.35	12.45	12.57	5724224
2021-06-02	12.56	13.19	11.98	13.16	4518528
2021-06-03	12.72	12.99	12.39	12.85	2379448
2021-06-04	12.93	13.74	12.81	13.40	5289918
2021-06-07	13.40	14.59	13.20	14.43	6148716
2021-06-08	14.40	14.48	13.55	14.08	4327029
2021-06-09	14.03	14.46	13.85	14.03	2813873
2021-06-10	14.00	14.35	13.92	13.94	1736107
2021-06-11	14.03	14.31	13.89	14.24	1972007
2021-06-14	14.41	15.98	14.41	15.77	10313504
2021-06-15	15.35	15.52	14.01	14.27	6232067
2021-06-16	14.42	14.59	13.56	13.83	3899084
2021-06-17	13.74	14.63	13.74	14.32	3648268
2021-06-18	14.02	14.29	13.71	14.00	3496595
2021-06-21	14.03	14.15	13.61	14.02	2209491
2021-06-22	14.00	14.03	13.07	13.24	5697460
2021-06-23	13.36	14.39	13.30	14.12	3737015
2021-06-24	14.30	14.94	14.08	14.53	3774966
2021-06-25	14.56	14.66	14.11	14.14	1803166
2021-06-28	14.30	15.20	14.08	15.08	3924812
2021-06-29	14.71	16.20	14.30	15.95	9354592
2021-06-30	15.89	17.30	15.58	16.66	8366790
2021-07-01	17.08	17.15	15.65	15.91	5242157
2021-07-02	16.16	16.16	14.48	14.74	6346585
2021-07-06	15.20	15.60	15.07	15.43	3361607
2021-07-07	15.65	15.75	14.57	14.90	3036785
2021-07-08	14.39	14.90	13.86	14.85	3065904
2021-07-09	14.94	15.34	14.39	15.15	3509735
2021-07-12	15.13	15.67	14.61	15.39	2602101
2021-07-13	15.54	15.54	14.91	14.95	2386232
2021-07-14	15.12	15.93	14.72	14.79	3656040
2021-07-15	14.65	14.86	14.06	14.29	3212857
2021-07-16	14.35	14.47	13.86	14.01	2355953
2021-07-19	13.58	14.07	13.40	13.90	2263059
2021-07-20	13.89	13.89	13.17	13.38	3812761
2021-07-21	13.55	14.04	13.42	13.98	2274554
2021-07-22	13.98	13.98	13.27	13.49	2682865
2021-07-23	13.46	13.51	12.85	13.20	4102164
2021-07-26	12.89	13.53	12.68	13.15	2729254
2021-07-27	13.00	13.08	12.05	12.72	5172277
2021-07-28	12.91	13.48	12.91	13.30	3469966
2021-07-29	13.48	13.93	13.12	13.65	3178511
2021-07-30	13.40	13.91	13.20	13.67	3667047
2021-08-02	13.90	14.19	13.45	13.99	4207014
2021-08-03	14.19	14.20	13.48	13.74	4106083
2021-08-04	13.83	14.06	13.61	13.88	3856578
2021-08-05	14.65	14.89	13.25	13.37	9982266
2021-08-06	13.47	14.43	13.31	13.92	6200342
2021-08-09	14.04	14.82	13.50	14.65	5305256
2021-08-10	14.73	14.90	14.21	14.50	3672981
2021-08-11	14.54	14.59	14.17	14.58	2754657
2021-08-12	14.56	14.58	14.13	14.26	2168593
2021-08-13	14.24	14.24	13.44	13.52	4006082
2021-08-16	13.50	13.51	12.74	12.75	4578544
2021-08-17	12.68	12.80	12.35	12.59	3058882
2021-08-18	12.66	12.92	12.60	12.69	2195857
2021-08-19	12.52	12.54	11.78	12.04	5446504
2021-08-20	12.04	12.26	11.97	12.04	2833522
2021-08-23	12.31	12.68	12.10	12.64	3872946
2021-08-24	12.66	12.84	12.30	12.45	3166631
2021-08-25	12.48	12.80	12.45	12.58	2161679
2021-08-26	12.60	12.65	11.99	12.15	3130915
2021-08-27	12.13	12.58	11.96	12.45	2903556
2021-08-30	12.47	12.51	11.56	11.81	6532257
2021-08-31	11.78	11.95	11.56	11.77	6180576
2021-09-01	11.91	12.46	11.66	12.26	4512426
2021-09-02	12.40	12.49	12.17	12.30	2179919
2021-09-03	12.30	12.78	12.26	12.51	2331940
2021-09-07	12.50	12.61	11.69	11.70	5028782
2021-09-08	11.78	11.79	10.87	11.15	6058246
2021-09-09	11.10	11.53	11.05	11.28	3198517
2021-09-10	11.34	12.10	11.34	11.90	6749103
2021-09-13	12.07	12.11	11.48	11.58	1969390
2021-09-14	11.57	11.88	11.31	11.40	2144327
2021-09-15	11.40	11.52	11.10	11.48	2967808
2021-09-16	11.47	11.47	11.12	11.16	2830293
2021-09-17	11.00	11.00	10.47	10.79	6279489
2021-09-20	10.24	10.51	10.07	10.28	3888162
2021-09-21	10.36	10.52	10.11	10.26	2889232
2021-09-22	10.44	10.72	10.34	10.54	3445946
2021-09-23	10.61	10.98	10.46	10.80	3248311
2021-09-24	10.69	10.72	10.48	10.65	1318554
2021-09-27	10.74	11.10	10.55	10.90	1806367
2021-09-28	10.69	10.75	10.26	10.39	2776092
2021-09-29	10.41	10.62	10.14	10.19	2075487
2021-09-30	10.25	10.88	10.24	10.67	2949094
2021-10-01	10.63	10.72	10.41	10.56	1451170
2021-10-04	10.35	10.44	10.09	10.22	2611201
2021-10-05	10.23	10.67	10.21	10.60	1849917
2021-10-06	10.27	10.47	10.23	10.31	1863944
2021-10-07	10.43	10.67	10.37	10.39	2299786
2021-10-08	10.46	10.48	10.22	10.35	1155579
2021-10-11	10.36	10.72	10.29	10.34	1674078
2021-10-12	10.37	10.50	10.11	10.32	1848370
2021-10-13	10.30	10.47	10.07	10.09	2318712
2021-10-14	10.17	10.28	9.89	10.08	3164251
2021-10-15	10.23	10.24	9.60	9.79	4678883
2021-10-18	9.75	10.52	9.65	10.36	4475980
2021-10-19	10.34	10.75	10.21	10.68	2462040
2021-10-20	10.57	10.85	10.50	10.71	1977282
2021-10-21	10.65	10.80	10.57	10.61	2371780
2021-10-22	10.61	10.61	10.08	10.26	2020521
2021-10-25	10.14	10.65	10.12	10.48	2497032
2021-10-26	10.49	10.55	10.14	10.25	2416494
2021-10-27	10.23	10.51	10.11	10.25	1676403
2021-10-28	10.34	10.86	10.34	10.67	2677923
2021-10-29	10.61	10.67	10.44	10.56	1565000
2021-11-01	10.74	11.10	10.57	11.06	2596170
2021-11-02	11.11	11.39	10.53	10.77	4213827
2021-11-03	10.73	11.02	10.31	10.88	3394109
2021-11-04	11.36	11.39	10.48	10.72	5272535
2021-11-05	10.81	12.15	10.81	11.45	7393884
2021-11-08	11.79	11.90	10.87	10.95	6612411
2021-11-09	11.00	11.08	10.13	10.13	6427998
2021-11-10	10.04	10.25	9.73	9.81	4852522
2021-11-11	9.96	10.43	9.93	10.24	2528193
2021-11-12	10.26	10.73	10.26	10.39	2534936
2021-11-15	10.48	10.59	10.04	10.21	3074591
2021-11-16	10.17	10.24	9.96	10.17	1827687
2021-11-17	10.18	10.46	10.02	10.04	2044934
2021-11-18	10.10	10.38	9.81	10.03	2687377
2021-11-19	9.96	10.23	9.90	10.00	1658256
2021-11-22	9.97	10.35	9.80	9.96	2724508
2021-11-23	9.98	10.02	9.56	10.00	3641136
2021-11-24	10.00	10.31	9.95	10.10	1616799
2021-11-26	9.82	9.96	9.65	9.92	1994187
2021-11-29	10.00	10.24	9.88	10.00	1786411
2021-11-30	10.00	10.22	9.48	9.95	4293540
2021-12-01	10.11	10.41	9.90	10.01	3381359
2021-12-02	9.97	10.27	9.90	10.27	2603480
2021-12-03	10.48	10.59	9.93	10.43	4383510
2021-12-06	10.45	10.49	10.00	10.17	2060551
2021-12-07	10.44	11.29	10.42	11.17	4239944
2021-12-08	11.25	11.84	11.25	11.53	4241302
2021-12-09	11.32	11.45	10.79	11.06	3136967
2021-12-10	11.20	11.60	11.17	11.60	3563212
2021-12-13	11.63	12.17	11.21	11.50	4178498
2021-12-14	11.29	11.46	11.09	11.41	2408905
2021-12-15	11.43	11.60	10.80	11.54	3407668
2021-12-16	11.68	11.72	11.11	11.36	3125728
2021-12-17	11.25	12.20	11.14	11.96	5418884
2021-12-20	11.78	12.18	11.34	11.56	3816326
2021-12-21	11.86	11.99	11.63	11.92	2004580
2021-12-22	11.90	12.58	11.79	12.53	3835189
2021-12-23	12.58	12.88	12.37	12.47	2771624
2021-12-27	12.62	14.08	12.55	14.06	5638117
2021-12-28	14.20	14.70	13.70	13.85	6133877
2021-12-29	13.85	14.91	13.72	14.50	4755029
2021-12-30	14.73	15.50	14.25	15.18	7684573
2021-12-31	15.24	16.50	15.17	15.99	8578153
2022-01-03	16.23	16.28	13.01	13.02	14565313
2022-01-04	13.10	13.25	12.27	12.40	9329392
2022-01-05	12.50	12.77	11.88	12.03	6518586
2022-01-06	12.00	12.35	11.66	12.00	4624495
2022-01-07	12.00	12.72	12.00	12.67	5624258
2022-01-10	12.55	13.01	12.40	13.01	4791400
2022-01-11	13.28	13.51	12.66	12.82	4936246
2022-01-12	13.00	13.05	12.54	12.95	2932000
2022-01-13	13.00	13.22	12.51	12.68	2849367
2022-01-14	12.50	12.99	12.36	12.95	3679008
2022-01-18	12.85	13.22	12.60	12.61	3188055
2022-01-19	12.60	12.87	11.47	11.53	7064371
2022-01-20	11.72	12.02	11.32	11.37	4079373
2022-01-21	11.12	11.34	10.76	10.98	5347207
2022-01-24	10.68	10.95	10.03	10.92	4820149
2022-01-25	10.72	10.78	10.17	10.40	3577674
2022-01-26	10.63	11.10	10.40	10.52	3989029
2022-01-27	10.72	10.72	10.09	10.46	4229697
2022-01-28	10.41	10.50	10.03	10.43	3737013
2022-01-31	10.45	11.00	10.45	10.87	2632783
2022-02-01	10.93	11.08	10.75	10.79	2660495
2022-02-02	10.98	11.05	10.50	10.74	2379689
2022-02-03	10.56	10.70	10.12	10.13	3172321
2022-02-04	10.19	10.64	10.13	10.52	2605133
2022-02-07	10.60	11.03	10.55	10.74	2238080
2022-02-08	10.70	11.06	10.67	11.03	2197240
2022-02-09	11.20	11.48	11.00	11.43	3323290
2022-02-10	11.21	11.67	11.21	11.40	3118597
2022-02-11	11.40	11.91	11.13	11.21	4100078
2022-02-14	11.16	11.53	10.97	11.00	4262043
2022-02-15	11.28	12.16	11.25	12.10	4001340
2022-02-16	12.00	12.37	11.91	12.26	5315722
2022-02-17	11.31	11.56	10.09	10.99	10018355
2022-02-18	11.25	11.56	10.90	11.30	4920006
2022-02-22	10.94	11.39	10.91	11.02	3208966
2022-02-23	11.24	11.51	11.00	11.03	3986707
2022-02-24	10.40	11.62	10.34	11.59	4385074
2022-02-25	11.56	11.83	11.41	11.62	2930675
2022-02-28	11.47	11.53	11.03	11.11	3741924
2022-03-01	11.10	11.20	10.90	11.04	2775687
2022-03-02	11.02	11.64	11.01	11.56	2973313
2022-03-03	11.54	11.63	11.22	11.27	1973595
2022-03-04	11.05	11.25	10.92	11.09	3201679
2022-03-07	11.04	11.14	10.66	10.67	5779294
2022-03-08	10.64	10.87	10.32	10.59	3497217
2022-03-09	10.80	11.38	10.76	11.08	2595651
2022-03-10	10.85	11.05	10.75	10.98	2017728
2022-03-11	11.17	11.17	10.54	10.54	2137201
2022-03-14	10.50	10.55	9.96	10.14	4528530
2022-03-15	10.05	10.54	9.89	10.52	2623689
2022-03-16	10.76	11.43	10.72	11.39	4320053
2022-03-17	11.22	11.55	11.16	11.48	2119580
2022-03-18	11.32	11.79	11.24	11.60	2744710
2022-03-21	11.48	11.64	11.16	11.35	1981682
2022-03-22	11.35	11.99	11.35	11.72	3353761
2022-03-23	11.53	12.21	11.46	11.85	4569290
2022-03-24	11.86	12.36	11.77	11.95	2973169
2022-03-25	12.06	12.07	11.62	11.70	1935847
2022-03-28	11.75	11.98	11.68	11.94	1674335
2022-03-29	12.00	12.08	11.63	11.65	3252835
2022-03-30	11.65	11.71	10.93	10.97	2850307
2022-03-31	10.97	11.05	10.71	10.86	3016352
2022-04-01	10.95	11.00	10.52	10.72	2625622
2022-04-04	10.83	11.11	10.75	11.02	1906428
2022-04-05	10.97	10.98	10.50	10.53	2947511
2022-04-06	10.48	10.70	10.20	10.42	2999580
2022-04-07	10.21	10.33	9.65	9.77	7468856
2022-04-08	9.78	9.81	9.51	9.51	3382385
2022-04-11	9.45	9.65	9.30	9.40	2231845
2022-04-12	9.55	9.68	9.25	9.28	1983444
2022-04-13	9.34	9.49	9.29	9.39	1494237
2022-04-14	9.45	9.51	9.14	9.16	1886548
2022-04-18	9.10	9.30	9.05	9.11	2009749
2022-04-19	9.09	9.31	8.85	9.18	2257547
2022-04-20	9.31	9.45	9.14	9.23	1371422
2022-04-21	9.39	9.46	8.91	8.95	1825436
2022-04-22	8.90	9.02	8.61	8.75	2471306
2022-04-25	8.69	8.85	8.55	8.79	1768083
2022-04-26	8.75	8.83	8.54	8.68	2432597
2022-04-27	8.65	8.88	8.53	8.57	1690033
2022-04-28	8.71	9.20	8.57	9.07	2502151
2022-04-29	9.02	9.37	8.98	8.99	4412297
2022-05-02	9.03	9.29	8.95	9.28	2328309
2022-05-03	9.21	9.40	9.17	9.33	2109508
2022-05-04	9.40	9.54	9.06	9.51	1638294
2022-05-05	9.41	9.46	9.06	9.21	1938079
2022-05-06	9.10	9.14	8.68	8.78	3409428
2022-05-09	8.60	8.70	8.06	8.19	4106522
2022-05-10	8.33	8.47	8.11	8.38	2482474
2022-05-11	8.32	8.45	7.95	7.97	2591663
2022-05-12	7.41	8.49	7.30	8.31	5522212
2022-05-13	8.65	9.46	8.59	9.41	3914188
2022-05-16	9.21	9.55	9.20	9.49	3857833
2022-05-17	9.60	10.23	9.60	9.96	4467721
2022-05-18	9.69	9.91	9.34	9.42	2227588
2022-05-19	9.38	9.58	9.30	9.31	2165463
2022-05-20	9.37	9.44	9.09	9.38	1878770
2022-05-23	9.40	9.55	9.24	9.39	1930644
2022-05-24	9.19	9.19	8.81	8.95	2443029
2022-05-25	8.90	9.38	8.90	9.25	1969641
2022-05-26	9.25	9.58	9.25	9.39	2417645
2022-05-27	9.54	9.66	9.43	9.50	2448144
2022-05-31	9.52	9.70	9.47	9.52	2177113
2022-06-01	9.66	9.85	9.32	9.47	1250675
2022-06-02	9.46	9.81	9.41	9.59	2443657
2022-06-03	9.50	9.50	9.32	9.43	1182859
2022-06-06	9.53	9.69	9.40	9.54	1690353
2022-06-07	9.42	9.58	9.36	9.56	1112751
2022-06-08	9.52	9.67	9.37	9.62	2187184
2022-06-09	9.49	9.99	9.49	9.83	3501372
2022-06-10	9.70	9.96	9.66	9.78	2292036
2022-06-13	9.60	9.68	9.05	9.07	3789232
2022-06-14	9.21	9.42	9.11	9.30	1796522
2022-06-15	9.30	9.38	9.05	9.25	2474675
2022-06-16	9.06	9.09	8.37	8.43	4409350
2022-06-17	8.53	8.62	8.28	8.58	3024558
2022-06-21	8.50	9.11	8.22	8.92	3736863
2022-06-22	8.64	8.92	8.32	8.91	2975856
2022-06-23	8.83	9.03	8.79	8.98	2283159
2022-06-24	8.95	9.21	8.92	8.99	2708475
2022-06-27	9.00	9.66	9.00	9.20	4354024
2022-06-28	9.26	9.40	8.90	8.94	4202590
2022-06-29	7.87	8.00	7.35	7.50	4097888
2022-06-30	7.35	7.75	7.21	7.48	3067338
2022-07-01	7.31	7.48	7.13	7.23	2331486
2022-07-05	7.07	7.12	6.55	6.59	5155062
2022-07-06	6.60	6.74	6.39	6.51	3697213
2022-07-07	6.60	6.83	6.60	6.65	2203552
2022-07-08	6.60	6.74	6.45	6.64	1766608
2022-07-11	6.60	6.60	6.30	6.35	2296297
2022-07-12	6.50	6.98	6.33	6.46	3071446
2022-07-13	6.47	7.20	6.46	6.85	6781498
2022-07-14	6.61	6.72	6.18	6.57	5704460
2022-07-15	6.64	6.73	6.42	6.49	2251908
2022-07-18	6.56	6.74	6.48	6.54	2258393
2022-07-19	6.60	6.82	6.60	6.69	1892876
2022-07-20	6.66	7.00	6.61	6.95	1589845
2022-07-21	7.00	7.43	6.96	7.40	2007222
2022-07-22	7.35	7.49	6.99	7.06	2061514
2022-07-25	7.10	7.14	6.95	7.06	1043706
2022-07-26	7.04	7.08	6.90	6.96	2124512
2022-07-27	7.09	7.24	6.97	7.23	1333126
2022-07-28	7.20	7.30	7.03	7.18	1332578
2022-07-29	7.18	7.31	7.04	7.16	1904921
2022-08-01	7.16	7.22	6.81	6.83	2030232
2022-08-02	6.75	7.15	6.72	6.97	1454412
2022-08-03	7.00	7.21	6.92	7.16	1562397
2022-08-04	7.09	7.20	7.02	7.02	1652081
2022-08-05	7.00	7.03	6.88	6.93	1535654
2022-08-08	6.93	7.05	6.89	7.03	1277491
2022-08-09	6.96	6.96	6.60	6.68	2043428
2022-08-10	6.80	7.09	6.72	7.08	1698702
2022-08-11	6.66	7.75	6.66	7.22	5432371
2022-08-12	7.27	7.63	7.12	7.53	4575200
2022-08-15	7.55	7.55	7.15	7.16	3406426
2022-08-16	7.12	7.17	6.97	7.04	2184119
2022-08-17	7.02	7.06	6.88	7.00	1244249
2022-08-18	6.97	7.13	6.85	7.09	1939545
2022-08-19	6.96	7.06	6.71	6.74	2214288
2022-08-22	6.69	6.71	6.55	6.57	1314902
2022-08-23	6.62	6.77	6.58	6.61	1156475
2022-08-24	6.64	6.67	6.54	6.57	1298119
2022-08-25	6.63	6.81	6.62	6.72	1810195
2022-08-26	6.73	6.79	6.38	6.40	1726820
2022-08-29	6.34	6.42	6.23	6.24	1288998
2022-08-30	6.33	6.37	6.24	6.31	1167019
2022-08-31	6.38	6.38	6.18	6.23	1004872
2022-09-01	6.18	6.18	5.83	6.02	2042030
2022-09-02	6.06	6.10	5.87	5.90	1109442
2022-09-06	5.94	5.94	5.66	5.74	1750176
2022-09-07	5.69	5.72	5.57	5.66	1253069
2022-09-08	5.60	5.67	5.44	5.60	2110486
2022-09-09	5.66	5.83	5.66	5.78	1595582
2022-09-12	5.85	5.93	5.83	5.86	1113688
2022-09-13	5.77	5.78	5.55	5.57	2002305
2022-09-14	5.64	5.65	5.47	5.56	1834040
2022-09-15	5.54	5.68	5.48	5.50	1311735
2022-09-16	5.45	5.60	5.42	5.57	1505833
2022-09-19	5.47	5.58	5.37	5.50	1147791
2022-09-20	5.49	5.49	5.38	5.39	1112332
2022-09-21	5.38	5.45	5.27	5.30	1196775
2022-09-22	5.25	5.30	5.17	5.21	1273868
2022-09-23	5.13	5.15	5.03	5.13	1533277
2022-09-26	5.06	5.21	4.95	4.97	1429070
2022-09-27	5.04	5.11	4.98	5.07	1282858
2022-09-28	4.97	5.14	4.95	5.09	1640673
2022-09-29	4.98	5.01	4.81	4.90	2640386
2022-09-30	4.88	5.03	4.84	4.84	1761874
2022-10-03	4.83	5.15	4.83	5.03	1979022
2022-10-04	5.15	5.49	5.14	5.47	2023550
2022-10-05	5.36	5.58	5.33	5.56	1935674
2022-10-06	5.53	5.66	5.52	5.56	1746164
2022-10-07	5.45	5.54	5.29	5.36	1906898
2022-10-10	5.38	5.38	5.26	5.29	1326047
2022-10-11	5.25	5.29	4.89	4.98	1866408
2022-10-12	4.99	5.18	4.99	5.12	1651918
2022-10-13	4.98	5.49	4.91	5.34	1146557
2022-10-14	5.45	5.52	5.26	5.27	1390294
2022-10-17	5.31	5.53	5.29	5.49	1913639
2022-10-18	5.61	5.68	5.41	5.54	1543809
2022-10-19	5.46	5.61	5.40	5.55	1752280
2022-10-20	5.59	5.74	5.59	5.64	1463375
2022-10-21	5.59	5.95	5.59	5.91	1478221
2022-10-24	5.94	6.00	5.72	5.85	1303331
2022-10-25	5.84	6.11	5.83	6.04	1389116
2022-10-26	6.01	6.15	5.95	6.02	1023304
2022-10-27	6.09	6.22	5.95	6.01	1233636
2022-10-28	6.00	6.07	5.69	5.83	2049438
2022-10-31	5.85	5.85	5.62	5.66	1000539
2022-11-01	5.80	5.96	5.77	5.86	1363275
2022-11-02	5.93	5.93	5.53	5.54	1295619
2022-11-03	5.46	5.71	5.36	5.63	1252212
2022-11-04	5.79	6.04	5.73	5.97	1691852
2022-11-07	6.04	6.13	5.95	6.13	858697
2022-11-08	6.18	6.23	6.03	6.14	872281
2022-11-09	6.06	6.11	5.87	5.93	1281330
2022-11-10	6.20	6.72	6.18	6.61	2108427
2022-11-11	6.66	7.12	6.65	7.07	1857873
2022-11-14	7.07	7.21	6.91	7.02	1595981
2022-11-15	7.21	7.46	7.19	7.36	1485657
2022-11-16	7.29	7.29	6.84	6.86	1769915
2022-11-17	6.70	7.10	6.64	7.09	1984588
2022-11-18	7.18	7.20	6.85	6.87	875774
2022-11-21	6.78	6.89	6.71	6.85	578546
2022-11-22	6.89	7.10	6.82	7.08	815343
2022-11-23	7.10	7.19	7.03	7.16	510413
2022-11-25	7.14	7.15	7.01	7.06	267278
2022-11-28	6.98	7.16	6.97	7.14	666399
2022-11-29	7.18	7.43	7.15	7.19	963333
2022-11-30	7.25	7.37	7.03	7.37	1129210
2022-12-01	7.29	7.34	7.07	7.27	1581164
2022-12-02	7.15	7.43	7.15	7.41	696564
2022-12-05	7.40	7.52	7.04	7.10	933180
2022-12-06	7.08	7.25	6.93	6.96	833201
2022-12-07	6.90	7.02	6.85	6.98	531925
2022-12-08	7.01	7.01	6.92	6.94	783123
2022-12-09	6.94	7.40	6.82	7.13	971536
2022-12-12	7.11	7.34	7.06	7.23	631450
2022-12-13	7.40	7.50	7.23	7.26	827973
2022-12-14	7.30	7.38	7.17	7.19	813074
2022-12-15	7.10	7.12	6.96	6.97	600862
2022-12-16	6.96	7.00	6.74	6.88	1663566
2022-12-19	6.87	6.95	6.80	6.89	1129369
2022-12-20	6.80	6.84	6.52	6.64	1009856
2022-12-21	6.64	6.85	6.64	6.84	600995
2022-12-22	6.76	6.82	6.64	6.79	643331
2022-12-23	6.75	6.81	6.66	6.72	570084
2022-12-27	6.57	6.63	6.33	6.40	1123940
2022-12-28	6.34	6.41	6.23	6.26	811553
2022-12-29	6.32	6.49	6.27	6.46	1085602
2022-12-30	6.36	6.39	6.09	6.21	1040981
2023-01-03	6.41	6.53	6.23	6.34	799601
2023-01-04	6.43	6.94	6.31	6.84	2081259
2023-01-05	6.80	6.85	6.64	6.66	853542
2023-01-06	6.74	6.86	6.65	6.84	899559
2023-01-09	6.96	7.25	6.89	7.12	1103736
2023-01-10	7.08	7.25	7.05	7.23	814212
2023-01-11	7.25	7.28	7.08	7.16	717403
2023-01-12	7.51	7.51	6.89	6.96	2395223
2023-01-13	6.95	7.21	6.85	7.20	1142687
2023-01-17	7.26	7.55	7.15	7.54	1407318
2023-01-18	7.65	7.69	7.40	7.51	751558
2023-01-19	7.46	7.46	7.33	7.44	701669
2023-01-20	7.59	7.63	7.48	7.55	853037
2023-01-23	7.60	7.76	7.60	7.70	1748970
2023-01-24	7.64	7.74	7.56	7.67	1023356
2023-01-25	7.60	7.85	7.57	7.83	1306611
2023-01-26	7.93	8.23	7.91	8.06	1701261
2023-01-27	8.04	8.17	7.97	8.06	1069448
2023-01-30	7.98	8.08	7.87	8.04	890804
2023-01-31	8.05	8.20	8.05	8.15	937864
2023-02-01	8.20	8.37	8.06	8.32	1090315
2023-02-02	8.48	8.70	8.39	8.62	1724101
2023-02-03	8.53	8.65	8.39	8.43	1196877
2023-02-06	8.37	8.37	8.08	8.13	1185871
2023-02-07	8.14	8.43	8.14	8.41	1523249
2023-02-08	8.44	8.60	8.24	8.26	1569597
2023-02-09	8.38	8.38	7.60	7.89	1692768
2023-02-10	7.72	7.77	7.42	7.68	1241750
2023-02-13	7.71	7.88	7.60	7.85	1132424
2023-02-14	7.86	7.98	7.76	7.93	1091990
2023-02-15	7.85	8.37	7.85	8.35	1053288
2023-02-16	8.28	8.31	8.14	8.14	807716
2023-02-17	8.14	8.14	7.92	7.98	780051
2023-02-21	7.89	7.96	7.82	7.83	662870
2023-02-22	7.85	7.92	7.76	7.82	668282
2023-02-23	7.99	8.03	7.84	7.89	643632
2023-02-24	7.70	7.82	7.66	7.68	558886
2023-02-27	7.80	7.80	7.51	7.51	556242
2023-02-28	7.51	7.54	7.43	7.43	497556
2023-03-01	7.46	7.74	7.46	7.58	527991
2023-03-02	7.53	7.79	7.48	7.79	955968
2023-03-03	7.82	7.88	7.74	7.76	752889
2023-03-06	7.88	8.09	7.68	7.73	688317
2023-03-07	7.74	7.74	7.50	7.53	622699
2023-03-08	7.57	7.90	7.52	7.88	961440
2023-03-09	7.90	7.93	7.76	7.78	757484
2023-03-10	7.73	7.74	7.41	7.46	1008611
2023-03-13	7.31	7.60	7.19	7.52	1120260
2023-03-14	7.60	7.93	7.60	7.66	1924870
2023-03-15	7.57	7.58	7.39	7.53	788834
2023-03-16	7.48	7.91	7.44	7.84	845680
2023-03-17	7.86	7.86	7.67	7.76	763665
2023-03-20	7.76	7.80	7.71	7.79	646920
2023-03-21	7.90	7.96	7.64	7.75	656003
2023-03-22	7.82	7.99	7.70	7.71	1038554
2023-03-23	7.84	8.03	7.78	7.90	671451
2023-03-24	7.87	8.00	7.82	7.94	672332
2023-03-27	8.04	8.06	7.84	7.87	716728
2023-03-28	7.87	7.87	7.57	7.67	1276347
2023-03-29	7.69	7.94	7.69	7.89	641572
2023-03-30	7.92	8.20	7.86	8.15	1040003
2023-03-31	8.17	8.20	8.06	8.13	558802
2023-04-03	8.13	8.16	7.95	8.06	731007
2023-04-04	8.08	8.12	7.84	7.89	553458
2023-04-05	7.88	7.88	7.30	7.54	1287446
2023-04-06	7.50	7.60	7.40	7.51	1434419
2023-04-10	7.53	7.58	7.43	7.55	600398
2023-04-11	7.55	7.72	7.49	7.56	610561
2023-04-12	7.61	7.64	7.36	7.36	658253
2023-04-13	7.32	7.41	7.32	7.35	496116
2023-04-14	7.35	7.44	7.28	7.30	574319
2023-04-17	7.30	7.34	7.21	7.24	614307
2023-04-18	7.32	7.32	7.16	7.23	696705
2023-04-19	7.14	7.15	7.01	7.06	860619
2023-04-20	7.00	7.07	6.94	7.00	656157
2023-04-21	6.97	7.00	6.88	7.00	468981
2023-04-24	6.97	6.97	6.67	6.75	714322
2023-04-25	6.75	6.76	6.43	6.46	1093169
2023-04-26	6.65	6.83	6.50	6.55	765586
2023-04-27	6.60	6.61	6.49	6.57	441738
2023-04-28	6.59	6.67	6.54	6.64	545072
2023-05-01	6.67	6.71	6.53	6.59	424555
2023-05-02	6.59	6.73	6.55	6.68	557447
2023-05-03	6.63	6.70	6.53	6.59	692483
2023-05-04	6.60	6.67	6.46	6.58	604152
2023-05-05	6.59	6.84	6.55	6.78	759891
2023-05-08	6.80	6.88	6.72	6.82	611785
2023-05-09	6.80	6.84	6.69	6.80	731569
2023-05-10	6.82	6.93	6.69	6.86	870829
2023-05-11	6.67	6.67	6.16	6.57	1529037
2023-05-12	6.51	6.56	6.20	6.31	839944
2023-05-15	6.31	6.49	6.23	6.42	706679
2023-05-16	6.33	6.80	6.33	6.60	850784
2023-05-17	6.64	6.77	6.62	6.68	666434
2023-05-18	6.71	6.83	6.69	6.72	637187
2023-05-19	6.72	6.78	6.58	6.76	673094
2023-05-22	6.75	6.92	6.75	6.89	627291
2023-05-23	6.87	6.92	6.58	6.62	927238
2023-05-24	6.56	6.56	6.42	6.46	571048
2023-05-25	6.53	6.68	6.53	6.60	705632
2023-05-26	6.65	6.82	6.65	6.75	1128682
2023-05-30	6.89	7.04	6.74	6.92	1138663
2023-05-31	6.89	6.97	6.75	6.88	1112273
2023-06-01	6.90	7.15	6.87	7.12	911944
2023-06-02	7.21	7.25	6.95	7.16	735760
2023-06-05	7.18	7.24	7.06	7.07	755528
2023-06-06	7.07	7.21	7.00	7.08	1178488
2023-06-07	7.13	7.32	7.10	7.28	1323907
2023-06-08	7.30	7.41	7.25	7.35	491394
2023-06-09	7.43	7.49	7.31	7.35	473057
2023-06-12	7.39	7.60	7.37	7.56	852388
2023-06-13	7.64	7.70	7.34	7.35	1475287
2023-06-14	7.35	7.60	7.35	7.49	900317
2023-06-15	7.42	7.57	7.42	7.56	1162355
2023-06-16	7.50	7.64	7.33	7.52	2065790
2023-06-20	7.48	7.52	7.22	7.26	911415
2023-06-21	7.20	7.31	7.10	7.13	888951
2023-06-22	7.11	7.11	7.03	7.10	473149
2023-06-23	7.03	7.07	6.97	7.03	726036
2023-06-26	7.12	7.31	7.02	7.02	754414
2023-06-27	7.02	7.25	7.02	7.22	683648
2023-06-28	7.22	7.26	7.12	7.20	917627
2023-06-29	6.83	6.86	6.70	6.82	1076049
2023-06-30	6.96	6.96	6.72	6.75	800494
2023-07-03	6.74	6.76	6.53	6.64	1340567
2023-07-05	6.60	6.96	6.59	6.92	1566927
2023-07-06	6.84	6.91	6.68	6.87	979448
2023-07-07	6.89	6.89	6.82	6.87	781600
2023-07-10	6.89	7.18	6.88	7.12	1183546
2023-07-11	7.19	7.23	7.09	7.17	901292
2023-07-12	7.30	7.45	7.28	7.41	1039845
2023-07-13	7.50	7.66	7.46	7.55	1756724
2023-07-14	7.57	7.57	7.31	7.34	861829
2023-07-17	7.36	7.47	7.27	7.43	617710
2023-07-18	7.45	7.48	7.33	7.44	632824
2023-07-19	7.39	7.46	7.32	7.34	564165
2023-07-20	7.32	7.32	7.08	7.10	761546
2023-07-21	7.15	7.22	7.06	7.15	547127
2023-07-24	7.15	7.15	7.04	7.10	621812
2023-07-25	7.10	7.18	7.10	7.14	457215
2023-07-26	7.11	7.14	7.04	7.10	469352
2023-07-27	7.17	7.20	6.85	6.89	1605329
2023-07-28	6.99	7.15	6.97	7.00	1863792
2023-07-31	7.03	7.07	6.88	6.90	1223546
2023-08-01	6.94	6.94	6.78	6.80	1926389
2023-08-02	6.81	6.81	6.49	6.72	1970031
2023-08-03	6.67	6.67	6.54	6.55	1464465
2023-08-04	6.55	6.82	6.50	6.66	1469447
2023-08-07	6.84	6.85	6.65	6.71	747502
2023-08-08	6.62	6.62	6.48	6.54	825970
2023-08-09	6.55	6.62	6.52	6.55	1043324
2023-08-10	6.49	6.78	6.41	6.55	1012695
2023-08-11	6.59	6.85	6.57	6.76	1178810
2023-08-14	6.71	6.85	6.67	6.83	592535
2023-08-15	6.75	6.76	6.48	6.48	975224
2023-08-16	6.47	6.53	6.26	6.30	932109
2023-08-17	6.39	6.39	6.21	6.22	787050
2023-08-18	6.19	6.20	6.10	6.15	941260
2023-08-21	6.15	6.22	6.14	6.18	574402
2023-08-22	6.21	6.25	6.15	6.16	634385
2023-08-23	6.17	6.28	6.16	6.26	506115
2023-08-24	6.30	6.30	6.03	6.04	652856
2023-08-25	6.04	6.13	5.96	6.08	900657
2023-08-28	6.05	6.22	6.05	6.11	573990
2023-08-29	6.07	6.28	6.06	6.22	639773
2023-08-30	6.22	6.25	6.18	6.19	537739
2023-08-31	6.19	6.19	6.11	6.11	354386
2023-09-01	6.15	6.20	6.13	6.17	346906
2023-09-05	6.18	6.19	6.06	6.07	509839
2023-09-06	6.05	6.05	5.88	5.98	713933
2023-09-07	5.88	5.89	5.77	5.84	673285
2023-09-08	5.80	5.95	5.79	5.86	632471
2023-09-11	5.68	5.68	5.68	5.68	101
2023-09-12	5.71	5.84	5.70	5.75	594023
2023-09-13	5.76	5.77	5.60	5.61	728010
2023-09-14	5.67	5.69	5.61	5.65	445737
2023-09-15	5.66	5.66	5.45	5.47	2136880
2023-09-18	5.42	5.46	5.39	5.43	543685
2023-09-19	5.40	5.43	5.29	5.36	837719
2023-09-20	5.35	5.45	5.33	5.34	501924
2023-09-21	5.31	5.42	5.28	5.41	815493
2023-09-22	5.49	5.65	5.47	5.59	839667
2023-09-25	5.59	5.76	5.56	5.69	797003
2023-09-26	5.69	5.77	5.66	5.68	640199
2023-09-27	5.73	5.82	5.72	5.81	645795
2023-09-28	5.75	5.96	5.75	5.85	470152
2023-09-29	5.93	5.98	5.80	5.84	518127
2023-10-02	5.86	5.90	5.79	5.82	499449
2023-10-03	5.75	5.84	5.68	5.75	402333
2023-10-04	5.77	5.88	5.75	5.87	364443
2023-10-05	5.90	5.93	5.65	5.66	516014
2023-10-06	5.64	5.66	5.56	5.62	888973
2023-10-09	5.58	5.77	5.56	5.71	787794
2023-10-10	5.74	5.92	5.74	5.88	478454
2023-10-11	5.87	5.95	5.80	5.89	665592
2023-10-12	5.94	5.98	5.68	5.75	497050
2023-10-13	5.75	5.75	5.59	5.63	379492
2023-10-16	5.62	5.86	5.62	5.80	1234941
2023-10-17	5.76	5.88	5.65	5.82	727156
2023-10-18	5.76	5.78	5.64	5.64	297259
2023-10-19	5.70	5.82	5.64	5.71	464801
2023-10-20	5.73	5.74	5.52	5.54	415183
2023-10-23	5.50	5.62	5.46	5.48	411101
2023-10-24	5.54	5.61	5.52	5.54	315866
2023-10-25	5.51	5.53	5.28	5.35	459344
2023-10-26	5.31	5.46	5.31	5.37	487181
2023-10-27	5.43	5.43	5.28	5.30	380351
2023-10-30	5.28	5.40	5.22	5.29	655140
2023-10-31	5.28	5.40	5.26	5.37	442386
2023-11-01	5.41	5.45	5.29	5.40	413694
2023-11-02	5.50	5.70	5.50	5.62	531867
2023-11-03	5.70	5.77	5.63	5.68	373121
2023-11-06	5.73	5.75	5.39	5.51	1567959
2023-11-07	5.52	5.65	5.50	5.56	429120
2023-11-08	5.60	5.64	5.47	5.52	842541
2023-11-09	5.60	6.04	5.57	5.58	1261063
2023-11-10	5.62	5.81	5.60	5.74	713022
2023-11-13	5.74	5.85	5.67	5.78	789032
2023-11-14	5.86	6.00	5.85	5.97	680210
2023-11-15	6.00	6.12	5.99	6.05	469400
2023-11-16	6.07	6.35	6.03	6.27	1076899
2023-11-17	6.26	6.28	6.10	6.13	761708
2023-11-20	6.15	6.25	6.12	6.23	467928
2023-11-21	6.16	6.18	6.08	6.08	451327
2023-11-22	6.10	6.17	5.98	6.01	333020
2023-11-24	6.04	6.04	5.93	5.96	255552
2023-11-27	5.97	5.97	5.84	5.89	398187
2023-11-28	5.90	5.92	5.75	5.91	536315
2023-11-29	6.00	6.07	5.84	5.88	585473
2023-11-30	5.88	5.93	5.70	5.71	802076
2023-12-01	5.70	5.85	5.69	5.78	499478
2023-12-04	5.73	5.73	5.55	5.64	833628
2023-12-05	5.60	5.68	5.52	5.54	595651
2023-12-06	5.51	5.62	5.50	5.51	543745
2023-12-07	5.52	5.59	5.49	5.54	856629
2023-12-08	5.53	5.63	5.50	5.53	485015
2023-12-11	5.51	5.58	5.38	5.45	1264537
2023-12-12	5.46	5.47	5.37	5.44	785192
2023-12-13	5.45	5.76	5.38	5.69	1186217
2023-12-14	5.82	5.94	5.69	5.90	1439622
2023-12-15	5.95	6.10	5.83	6.08	3572668
2023-12-18	6.10	6.14	5.96	6.12	788794
2023-12-19	6.14	6.22	6.11	6.17	484128
2023-12-20	6.11	6.25	5.96	5.96	1258699
2023-12-21	6.03	6.15	5.99	6.06	727157
2023-12-22	6.10	6.35	6.10	6.30	981527
2023-12-26	6.16	6.39	6.15	6.37	726303
2023-12-27	6.37	6.37	6.08	6.15	947269
2023-12-28	6.15	6.29	6.12	6.17	537032
2023-12-29	6.18	6.23	6.05	6.07	670573
2024-01-02	6.04	6.36	5.96	6.34	1341091
2024-01-03	6.30	6.34	6.14	6.15	822609
2024-01-04	6.11	6.13	6.03	6.07	501282
2024-01-05	6.02	6.17	6.02	6.05	471157
2024-01-08	6.10	6.28	6.08	6.20	623057
2024-01-09	6.15	6.16	6.08	6.12	464153
2024-01-10	6.12	6.20	6.08	6.14	517617
2024-01-11	6.12	6.24	6.08	6.19	753609
2024-01-12	6.18	6.21	6.01	6.08	425664
2024-01-16	6.05	6.05	5.87	5.92	763403
2024-01-17	5.85	5.88	5.65	5.76	794859
2024-01-18	5.87	5.92	5.82	5.89	595867
2024-01-19	5.96	6.11	5.93	6.05	684488
2024-01-22	6.09	6.19	6.08	6.16	928188
2024-01-23	6.20	6.27	6.16	6.25	684263
2024-01-24	6.25	6.29	6.15	6.17	601447
2024-01-25	6.22	6.23	6.10	6.11	656804
2024-01-26	6.10	6.12	5.90	5.94	682571
2024-01-29	5.94	5.97	5.87	5.95	494213
2024-01-30	5.99	6.02	5.81	5.81	585088
2024-01-31	5.84	5.84	5.71	5.71	455788
2024-02-01	5.75	5.87	5.69	5.77	638707
2024-02-02	5.78	5.78	5.66	5.71	597978
2024-02-05	5.70	5.75	5.51	5.64	783830
2024-02-06	5.70	5.85	5.52	5.56	1378638
2024-02-07	5.60	5.60	5.46	5.50	971464
2024-02-08	5.49	5.60	5.37	5.52	697966
2024-02-09	5.50	5.56	5.46	5.49	805872
2024-02-12	5.51	5.73	5.49	5.57	793694
2024-02-13	5.50	5.52	5.30	5.33	1279262
2024-02-14	5.36	5.53	5.36	5.51	638495
2024-02-15	5.55	5.60	5.40	5.41	1021604
2024-02-16	5.40	5.50	5.37	5.45	1281774
2024-02-20	5.44	5.52	5.39	5.52	1041065
2024-02-21	5.49	5.56	5.39	5.46	987625
2024-02-22	5.60	5.60	5.32	5.32	957351
2024-02-23	5.33	5.40	5.27	5.35	649450
2024-02-26	5.38	5.41	5.36	5.36	572132
2024-02-27	5.41	5.41	5.31	5.31	731307
2024-02-28	5.30	5.43	5.27	5.36	661305
2024-02-29	5.43	5.60	5.42	5.51	753797
2024-03-01	5.53	5.84	5.53	5.75	946886
2024-03-04	5.85	6.03	5.82	5.90	1314084
2024-03-05	5.84	5.84	5.38	5.54	1239667
2024-03-06	5.59	5.74	5.57	5.65	858992
2024-03-07	5.70	5.93	5.70	5.87	903971
2024-03-08	5.87	5.95	5.75	5.76	671519
2024-03-11	5.73	5.89	5.72	5.83	617875
2024-03-12	5.86	5.97	5.83	5.93	695120
2024-03-13	5.90	5.99	5.79	5.81	540119
2024-03-14	5.84	5.85	5.53	5.62	1028377
2024-03-15	5.56	5.61	5.51	5.56	1890617
2024-03-18	5.60	5.60	5.42	5.43	711711
2024-03-19	5.42	5.42	5.28	5.32	798643
2024-03-20	5.30	5.48	5.30	5.42	630541
2024-03-21	5.45	5.54	5.37	5.38	533685
2024-03-22	5.39	5.54	5.33	5.46	643007
2024-03-25	5.42	5.47	5.41	5.43	507040
2024-03-26	5.44	5.49	5.34	5.34	474374
2024-03-27	5.37	5.42	5.35	5.41	359616
2024-03-28	5.43	5.50	5.35	5.35	605083
2024-04-01	5.40	5.46	5.35	5.41	508020
2024-04-02	5.39	5.40	5.35	5.35	437304
2024-04-03	5.35	5.43	5.30	5.41	418185
2024-04-04	5.45	5.59	5.35	5.35	624090
2024-04-05	5.39	5.47	5.33	5.42	470162
2024-04-08	5.50	5.52	5.38	5.40	477212
2024-04-09	5.41	5.53	5.38	5.53	756038
2024-04-10	5.50	5.51	5.37	5.38	804565
2024-04-11	5.43	5.43	5.31	5.41	583904
2024-04-12	5.38	5.38	5.22	5.24	692555
2024-04-15	5.23	5.26	5.14	5.15	816446
2024-04-16	5.10	5.16	5.07	5.14	633687
2024-04-17	5.19	5.19	4.95	4.96	766059
2024-04-18	4.95	5.02	4.90	4.97	468327
2024-04-19	4.94	5.00	4.80	4.83	709080
2024-04-22	4.84	4.97	4.84	4.88	431398
2024-04-23	4.87	4.99	4.87	4.91	455464
2024-04-24	4.94	5.00	4.90	4.96	359977
2024-04-25	4.94	5.00	4.90	4.96	442622
2024-04-26	4.96	5.07	4.94	5.04	420114
2024-04-29	5.06	5.13	5.05	5.08	394944
2024-04-30	5.06	5.07	5.00	5.05	420853
2024-05-01	5.00	5.06	4.95	4.97	510600
2024-05-02	5.00	5.08	4.93	5.05	377399
2024-05-03	5.10	5.18	5.07	5.16	586591
2024-05-06	5.19	5.22	5.15	5.17	364941
2024-05-07	5.15	5.31	5.15	5.22	438156
2024-05-08	5.19	5.22	5.17	5.22	350988
2024-05-09	5.66	5.85	5.59	5.70	1775499
2024-05-10	5.71	5.93	5.71	5.86	1167339
2024-05-13	5.90	6.10	5.84	6.07	1047231
2024-05-14	6.03	6.17	6.03	6.13	774535
2024-05-15	6.17	6.45	6.16	6.44	1299525
2024-05-16	6.45	6.69	6.40	6.65	1340120
2024-05-17	6.67	6.73	6.58	6.67	793972
2024-05-20	6.54	6.81	6.54	6.68	651413
2024-05-21	6.59	6.65	6.51	6.54	520600
2024-05-22	6.51	6.66	6.51	6.65	477453
2024-05-23	6.76	6.78	6.40	6.45	758563
2024-05-24	6.45	6.54	6.42	6.45	314732
2024-05-28	6.45	6.50	6.39	6.41	460532
2024-05-29	6.40	6.49	6.29	6.45	579581
2024-05-30	6.45	6.55	6.42	6.45	649102
2024-05-31	6.46	6.51	6.35	6.50	615263
2024-06-03	6.72	6.72	6.60	6.63	466803
2024-06-04	6.62	6.63	6.46	6.47	323392
2024-06-05	6.51	6.62	6.45	6.61	567354
2024-06-06	6.61	6.64	6.52	6.64	303300
2024-06-07	6.56	6.60	6.50	6.53	472429
2024-06-10	6.50	6.77	6.48	6.68	693130
2024-06-11	6.62	7.00	6.61	6.98	1070288
2024-06-12	7.00	7.17	6.94	7.03	1167326
2024-06-13	7.00	7.01	6.64	6.71	1133256
2024-06-14	6.63	6.70	6.45	6.60	1355592
2024-06-17	6.59	6.70	6.55	6.68	507734
2024-06-18	6.70	7.47	6.69	7.41	3448635
2024-06-20	7.64	8.73	7.57	8.65	5427331
2024-06-21	8.40	8.63	7.88	8.21	2692508
2024-06-24	8.11	8.27	7.85	8.10	1679834
2024-06-25	8.12	8.53	8.08	8.34	1782542
2024-06-26	8.44	8.62	8.19	8.28	1094388
2024-06-27	8.22	8.33	8.11	8.32	842181
2024-06-28	8.09	8.19	7.85	7.94	988623
2024-07-01	7.87	7.90	7.55	7.72	1415601
2024-07-02	7.72	7.99	7.57	7.87	795882
2024-07-03	7.94	7.95	7.77	7.80	401303
2024-07-05	7.75	7.86	7.61	7.84	614780
2024-07-08	7.82	8.25	7.82	8.07	954019
2024-07-09	8.08	8.09	7.92	8.06	762839
2024-07-10	8.13	8.30	8.03	8.09	720548
2024-07-11	8.15	8.37	7.96	8.35	1307454
2024-07-12	8.40	8.50	8.21	8.21	1257663
2024-07-15	8.28	8.39	8.13	8.13	639821
2024-07-16	8.20	8.20	7.97	8.15	725625
2024-07-17	8.05	8.06	7.68	7.72	1219184
2024-07-18	7.80	7.82	7.40	7.50	950641
2024-07-19	7.47	7.49	7.37	7.38	707810
2024-07-22	7.51	7.54	7.40	7.46	515727
2024-07-23	7.50	7.56	7.38	7.47	347983
2024-07-24	7.44	7.51	7.29	7.31	678439
2024-07-25	7.28	7.29	7.08	7.12	943453
2024-07-26	7.12	7.18	7.03	7.11	855863
2024-07-29	7.14	7.21	7.06	7.06	403225
2024-07-30	7.05	7.10	6.73	6.78	750287
2024-07-31	6.93	6.95	6.71	6.82	1321108
2024-08-01	6.82	6.86	6.08	6.17	2171093
2024-08-02	6.02	6.22	6.01	6.08	851537
2024-08-05	5.57	5.93	5.55	5.91	1084210
2024-08-06	5.88	5.98	5.78	5.89	486647
2024-08-07	5.99	6.07	5.83	5.86	789702
2024-08-08	5.70	5.75	5.28	5.72	1444669
2024-08-09	5.67	5.69	5.53	5.55	621588
2024-08-12	5.52	5.58	5.40	5.43	909585
2024-08-13	5.47	5.55	5.45	5.54	975895
2024-08-14	5.51	5.56	5.43	5.46	615979
2024-08-15	5.50	5.73	5.50	5.71	656394
2024-08-16	5.71	5.76	5.65	5.67	534111
2024-08-19	5.68	5.79	5.65	5.79	663529
2024-08-20	5.75	5.89	5.75	5.88	694296
2024-08-21	5.90	6.14	5.89	6.11	788813
2024-08-22	6.14	6.14	5.85	5.87	840570
2024-08-23	5.90	6.01	5.90	5.96	723145
2024-08-26	5.94	5.99	5.82	5.82	371812
2024-08-27	5.83	5.90	5.77	5.87	368828
2024-08-28	5.84	5.88	5.74	5.82	395599
2024-08-29	5.81	5.95	5.81	5.89	473209
2024-08-30	5.94	5.97	5.88	5.91	467494
2024-09-03	5.89	5.89	5.55	5.56	759434
2024-09-04	5.58	5.61	5.52	5.55	463196
2024-09-05	5.53	5.69	5.51	5.53	638393
2024-09-06	5.53	5.54	5.35	5.38	647509
2024-09-09	5.41	5.50	5.38	5.43	487881
2024-09-10	5.40	5.49	5.30	5.37	701492
2024-09-11	5.37	5.44	5.31	5.43	671770
2024-09-12	5.43	5.48	5.34	5.42	526075
2024-09-13	5.47	5.54	5.46	5.52	510814
2024-09-16	5.48	5.49	5.26	5.41	1007292
2024-09-17	5.41	5.44	5.35	5.39	667795
2024-09-18	5.37	5.45	5.30	5.30	749795
2024-09-19	5.43	5.52	5.42	5.47	755431
2024-09-20	5.43	5.46	5.36	5.38	641653
2024-09-23	5.36	5.42	5.35	5.37	488958
2024-09-24	5.40	5.52	5.40	5.44	538034
2024-09-25	5.42	5.48	5.40	5.46	584889
2024-09-26	5.59	5.70	5.54	5.68	945382
2024-09-27	5.74	5.74	5.56	5.58	694262
2024-09-30	5.52	5.60	5.45	5.50	590677
2024-10-01	5.55	5.56	5.36	5.39	732111
2024-10-02	5.39	5.50	5.39	5.43	579841
2024-10-03	5.44	5.59	5.44	5.55	685476
2024-10-04	5.72	5.72	5.52	5.66	686777
2024-10-07	5.64	6.02	5.64	5.88	844062
2024-10-08	5.89	6.05	5.81	6.02	958793
2024-10-09	6.01	6.02	5.92	5.96	937334
2024-10-10	5.93	6.06	5.85	6.04	528776
2024-10-11	6.05	6.35	6.02	6.30	965906
2024-10-14	6.35	6.35	6.14	6.33	677689
2024-10-15	6.30	6.32	6.12	6.28	1210076
2024-10-16	6.27	6.28	6.10	6.22	846932
2024-10-17	6.30	6.45	6.17	6.36	1381178
2024-10-18	6.37	6.38	6.20	6.23	586409
2024-10-21	6.20	6.36	6.20	6.34	497223
2024-10-22	6.35	6.39	6.23	6.27	528214
2024-10-23	6.21	6.25	6.02	6.05	940497
2024-10-24	6.06	6.24	6.03	6.24	1297332
2024-10-25	6.23	6.24	6.15	6.16	520016
2024-10-28	6.16	6.21	6.07	6.16	454515
2024-10-29	6.13	6.24	6.10	6.18	583522
2024-10-30	6.13	6.13	5.96	5.97	576903
2024-10-31	5.95	5.95	5.70	5.73	949737
2024-11-01	5.78	5.90	5.74	5.76	748336
2024-11-04	5.80	5.85	5.72	5.73	431313
2024-11-05	5.72	5.86	5.70	5.86	466725
2024-11-06	5.91	6.00	5.84	5.95	707375
2024-11-07	5.98	6.35	5.77	5.77	1342714
2024-11-08	5.80	5.94	5.73	5.90	785755
2024-11-11	5.88	5.95	5.68	5.68	1019622
2024-11-12	5.65	5.69	5.46	5.50	568639
2024-11-13	5.51	5.52	5.31	5.36	808433
2024-11-14	5.32	5.39	5.31	5.31	523815
2024-11-15	5.31	5.34	5.15	5.18	939105
2024-11-18	5.16	5.28	5.15	5.21	679049
2024-11-19	5.23	5.35	5.21	5.23	634084
2024-11-20	5.21	5.26	5.14	5.22	596168
2024-11-21	5.23	5.28	5.16	5.24	548814
2024-11-22	5.21	5.28	5.17	5.25	529272
2024-11-25	5.24	5.48	5.24	5.38	591462
2024-11-26	5.36	5.37	5.20	5.23	912682
2024-11-27	5.25	5.30	5.12	5.14	572776
2024-11-29	5.15	5.53	5.15	5.40	846657
2024-12-02	5.40	5.50	5.39	5.46	540323
2024-12-03	5.46	5.47	5.34	5.44	466884
2024-12-04	5.65	6.22	5.59	6.04	2537551
2024-12-05	6.02	6.27	5.98	6.18	1245776
2024-12-06	6.23	6.78	6.21	6.69	1731237
2024-12-09	6.78	6.99	6.69	6.85	1177274
2024-12-10	6.85	7.00	6.75	6.81	923641
2024-12-11	6.85	6.85	6.47	6.70	1168788
2024-12-12	6.65	9.80	6.50	9.71	20055527
2024-12-13	9.44	9.53	8.10	8.59	8182089
2024-12-16	8.68	8.74	7.99	8.15	2925978
2024-12-17	7.99	8.00	7.54	7.73	2997427
2024-12-18	7.85	8.26	7.52	7.64	3274352
2024-12-19	7.85	7.87	7.51	7.57	1219781
2024-12-20	7.45	7.82	7.38	7.72	1542937
2024-12-23	7.76	8.03	7.66	8.02	2111320
2024-12-24	8.00	8.16	7.85	8.11	891052
2024-12-26	8.12	8.30	8.06	8.12	1033720
2024-12-27	8.13	8.25	7.91	7.96	1072590
2024-12-30	7.90	8.21	7.85	8.12	1753764
2024-12-31	8.15	8.40	7.95	8.04	1848917
2025-01-02	8.11	8.13	7.42	7.48	1829598
2025-01-03	7.48	7.60	7.35	7.58	949655
2025-01-06	7.60	8.30	7.51	8.21	3119613
2025-01-07	8.30	8.62	8.05	8.15	2190237
2025-01-08	7.92	8.15	7.73	7.87	1339352
2025-01-10	7.83	7.83	7.48	7.68	1965618
2025-01-13	7.56	7.60	7.25	7.48	1417496
2025-01-14	7.48	7.56	7.09	7.20	1522620
2025-01-15	7.74	8.52	7.69	8.26	3284964
2025-01-16	8.45	8.97	8.45	8.77	3623732
2025-01-17	8.91	9.13	8.62	8.85	2205791
2025-01-21	8.90	9.74	8.59	9.56	3480075
2025-01-22	9.65	11.14	9.60	9.92	10036495
2025-01-23	10.03	12.40	9.84	11.80	13297102
2025-01-24	12.00	13.91	11.81	12.85	18624233
2025-01-27	10.40	10.55	8.80	9.28	16332490
2025-01-28	10.02	10.03	9.10	9.53	6032327
2025-01-29	9.55	9.95	9.30	9.54	4235344
2025-01-30	9.76	9.83	9.21	9.71	3755109
2025-01-31	9.75	10.52	9.75	10.12	5516370
2025-02-03	9.50	9.96	9.29	9.31	4153870
2025-02-04	9.54	10.75	9.52	10.30	6425569
2025-02-05	10.46	10.51	9.75	9.78	4300976
2025-02-06	9.86	10.25	9.69	9.93	2218025
2025-02-07	10.00	10.47	9.44	9.53	4083638
2025-02-10	9.64	9.79	9.38	9.50	2346118
2025-02-11	9.44	10.15	9.28	9.65	4612652
2025-02-12	9.60	9.70	9.05	9.14	4495264
2025-02-13	10.01	11.12	9.62	9.92	8997691
2025-02-14	10.22	11.14	10.22	10.88	6213517
2025-02-18	11.43	11.65	10.67	10.76	5218355
2025-02-19	10.80	11.80	10.78	11.38	5930147
2025-02-20	11.36	11.51	10.70	11.25	3618454
2025-02-21	11.36	11.64	10.60	10.63	3853205
2025-02-24	10.72	10.77	9.69	10.04	4140132
2025-02-25	9.69	10.02	9.59	9.63	3077429
2025-02-26	9.94	10.26	9.81	10.25	2604867
2025-02-27	10.35	10.45	9.77	9.84	2691325
2025-02-28	9.63	10.13	9.60	10.08	2127952
2025-03-03	10.06	10.20	9.26	9.30	2638114
2025-03-04	9.10	9.82	8.65	9.50	3977709
2025-03-05	9.77	10.38	9.64	10.01	3513080
2025-03-06	9.69	10.10	9.41	9.49	3391021
2025-03-07	9.40	9.75	9.10	9.75	1808874
2025-03-10	9.46	9.46	8.51	8.61	3593487
2025-03-11	8.75	8.88	8.31	8.49	2508629
2025-03-12	8.65	8.98	8.55	8.72	3183574
2025-03-13	8.63	8.84	8.46	8.67	1491794
2025-03-14	8.95	9.13	8.85	8.90	1970133
2025-03-17	9.06	9.31	8.92	9.23	1931015
2025-03-18	9.18	9.50	9.04	9.46	2894623
2025-03-19	9.39	9.55	8.51	8.56	4289951
2025-03-20	8.61	9.02	8.57	8.65	2601390
2025-03-21	8.55	8.61	8.37	8.46	3405879
2025-03-24	8.72	8.76	8.57	8.58	1866967
2025-03-25	8.62	8.65	8.27	8.31	1692005
2025-03-26	8.29	8.30	7.89	7.98	1789172
2025-03-27	7.90	7.96	7.75	7.77	1545788
2025-03-28	7.70	7.82	7.45	7.54	2134633
2025-03-31	7.27	7.43	7.17	7.35	1851169
2025-04-01	7.36	7.54	7.16	7.44	1722094
2025-04-02	7.38	7.57	7.27	7.49	1511520
2025-04-03	6.90	7.06	6.64	6.76	2611646
2025-04-04	6.55	6.70	6.10	6.25	2450520
2025-04-07	5.91	6.54	5.66	6.12	2620441
2025-04-08	6.35	6.57	5.77	5.89	1909596
2025-04-09	5.89	6.77	5.70	6.66	2433389
2025-04-10	6.45	6.48	5.95	6.15	2058915
2025-04-11	6.14	6.37	6.04	6.32	1130367
2025-04-14	6.57	6.64	6.37	6.54	1370398
2025-04-15	6.61	6.79	6.55	6.68	1147453
2025-04-16	6.48	6.57	6.23	6.45	944641
2025-04-17	6.43	6.51	6.40	6.47	687825
2025-04-21	6.29	6.41	6.22	6.28	755022
2025-04-22	6.38	6.47	6.28	6.37	1092397
2025-04-23	6.71	6.90	6.62	6.66	1068570
2025-04-24	6.72	6.95	6.67	6.92	785767
2025-04-25	6.90	7.11	6.90	7.08	1021342
2025-04-28	7.18	7.29	7.00	7.11	1303009
2025-04-29	7.05	7.14	6.97	7.00	708137
2025-04-30	6.88	7.09	6.76	7.08	1113400
2025-05-01	7.23	7.31	7.13	7.13	1036938
2025-05-02	7.27	7.77	7.27	7.69	2142244
2025-05-05	7.65	7.67	7.49	7.50	893812
2025-05-06	7.41	7.57	7.35	7.51	1134331
2025-05-07	7.59	7.59	7.31	7.47	1153248
2025-05-08	7.68	7.82	7.45	7.57	809183
2025-05-09	7.77	7.78	7.50	7.60	1673473
2025-05-12	8.08	8.43	8.02	8.17	2857123
2025-05-13	8.00	8.50	7.95	8.41	2326648
2025-05-14	8.56	8.65	8.33	8.50	1227850
2025-05-15	8.38	8.47	8.23	8.44	1036339
2025-05-16	8.40	8.45	8.23	8.26	1069682
2025-05-19	8.01	8.40	8.01	8.34	959333
2025-05-20	8.40	8.50	8.25	8.44	779216
2025-05-21	8.31	8.52	8.18	8.23	1079962
2025-05-22	8.27	8.35	8.21	8.22	703763
2025-05-23	8.10	8.28	8.03	8.21	801412
2025-05-27	8.32	8.76	8.28	8.62	1782506
2025-05-28	8.64	8.65	8.38	8.40	1142711
2025-05-29	8.54	8.62	8.30	8.34	1223136
2025-05-30	8.27	8.39	8.00	8.15	1534477
2025-06-02	8.15	8.37	8.09	8.31	1200999
2025-06-03	8.30	8.52	8.12	8.40	1195669
2025-06-04	8.49	8.63	8.32	8.55	1181048
2025-06-05	8.59	8.69	8.36	8.44	924036
2025-06-06	8.55	8.70	8.48	8.69	851706
2025-06-09	8.75	9.01	8.75	8.83	1146618
2025-06-10	8.90	9.00	8.71	8.98	1139992
2025-06-11	9.30	9.45	9.06	9.15	1924524
2025-06-12	9.13	9.22	9.03	9.11	1102970
2025-06-13	9.00	9.06	8.81	8.88	832589
2025-06-16	8.88	9.33	8.88	9.16	1561582
2025-06-17	9.16	9.29	9.06	9.09	1115172
2025-06-18	9.11	9.38	9.05	9.38	1786283
2025-06-20	9.47	9.53	8.88	8.91	3365625
2025-06-23	8.84	8.85	8.54	8.79	1286015
2025-06-24	8.96	9.32	8.96	9.28	1039443
2025-06-25	9.31	9.35	9.09	9.21	1271112
2025-06-26	9.24	9.51	9.24	9.43	1762102
2025-06-27	9.56	9.65	9.29	9.44	1446789
2025-06-30	8.93	9.82	8.58	8.93	1481108
2025-07-01	8.94	9.11	8.83	8.93	1467578
2025-07-02	8.93	9.21	8.93	9.16	1072457
2025-07-03	9.24	9.54	9.22	9.42	1231880
2025-07-07	9.37	9.37	8.99	9.03	1061975
2025-07-08	9.03	9.35	9.03	9.21	998613
2025-07-09	9.30	9.44	9.16	9.27	764775
2025-07-10	9.36	9.50	9.23	9.28	1126644
2025-07-11	9.32	9.47	9.23	9.38	967465
2025-07-14	9.47	9.47	9.30	9.34	783771
2025-07-15	9.48	9.72	9.43	9.55	1658947
2025-07-16	9.45	9.54	9.16	9.44	1044412
2025-07-17	9.45	9.64	9.44	9.58	770912
2025-07-18	9.62	9.69	9.47	9.51	906514
2025-07-21	9.50	9.81	9.50	9.59	988821
2025-07-22	9.50	9.67	9.45	9.61	1244846
2025-07-23	9.66	9.79	9.57	9.76	797239
2025-07-24	9.80	9.85	9.51	9.57	925361
2025-07-25	9.60	9.63	9.46	9.54	575483
2025-07-28	9.58	9.68	9.42	9.44	643528
2025-07-29	9.42	9.46	9.10	9.10	995942
2025-07-30	9.19	9.25	8.93	9.04	769200
2025-07-31	9.01	9.08	8.74	8.86	984683
2025-08-01	8.65	8.79	8.52	8.65	862500
2025-08-04	8.70	8.75	8.63	8.68	598874
2025-08-05	8.70	8.88	8.64	8.69	1034971
2025-08-06	8.62	8.69	8.45	8.63	906895
2025-08-07	7.54	7.56	7.04	7.16	4144250
2025-08-08	7.22	7.40	7.19	7.27	1477529
2025-08-11	7.30	7.48	7.18	7.21	1267455
2025-08-12	7.29	7.42	7.25	7.38	1334843
2025-08-13	7.41	7.55	7.30	7.43	1489788
2025-08-14	7.36	7.53	7.28	7.50	959510
2025-08-15	7.48	7.51	7.33	7.42	993000
2025-08-18	7.46	7.68	7.46	7.59	1382579
2025-08-19	7.59	7.78	7.54	7.59	2606515
2025-08-20	7.55	7.65	7.24	7.49	1726857
2025-08-21	7.42	7.53	7.36	7.50	652289
2025-08-22	7.52	7.99	7.51	7.82	1028195
2025-08-25	7.80	7.87	7.77	7.77	649159
2025-08-26	7.81	8.34	7.80	8.18	1842605
2025-08-27	8.13	8.49	8.10	8.47	1606034
2025-08-28	8.51	8.75	8.50	8.64	1760256
2025-08-29	8.55	8.59	8.08	8.14	1398675
2025-09-02	8.00	8.15	7.97	8.08	776565
2025-09-03	8.14	8.29	8.13	8.21	760523
2025-09-04	8.18	8.35	8.09	8.32	536468
2025-09-05	8.49	8.59	8.31	8.39	678947
2025-09-08	8.46	8.52	8.29	8.43	732342
2025-09-09	8.48	8.48	8.30	8.38	659020
2025-09-10	8.35	8.67	8.33	8.46	1083055
2025-09-11	8.46	8.56	8.32	8.33	725826
2025-09-12	8.33	8.33	8.23	8.27	607836

Explore More About HIMX

Coins representing dividend payouts and trends

HIMX Dividend History

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

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

HIMX Stock Split History

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

Graph showing historical stock prices and market trends

HIMX Historical Prices

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

Web Analytics