PSEC Historical Prices

Summary

Key Stock Metrics

3.21

(May 30, 2025)

52-Week Low

5.67

(June 4, 2024)

52-Week High

18.97

(December 11, 2006)

All-Time High

3.29

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-07-27	15.00	15.06	14.99	15.00	432300
2004-07-28	15.01	15.01	14.99	15.01	174400
2004-07-29	15.00	15.01	15.00	15.01	121000
2004-07-30	15.01	15.01	14.95	15.01	135800
2004-08-02	15.00	15.01	15.00	15.00	81900
2004-08-03	15.01	15.01	15.00	15.00	81900
2004-08-04	15.00	15.00	14.70	14.71	217200
2004-08-05	14.71	14.71	14.35	14.42	91700
2004-08-06	14.45	14.80	14.45	14.70	14800
2004-08-09	14.92	14.92	14.37	14.70	16400
2004-08-10	14.75	14.85	14.62	14.65	27200
2004-08-11	14.65	14.75	14.40	14.43	20300
2004-08-12	14.75	14.75	14.41	14.71	12500
2004-08-13	14.79	14.79	14.60	14.66	61200
2004-08-16	14.65	14.76	14.60	14.70	57900
2004-08-17	14.78	14.80	14.60	14.66	21500
2004-08-18	15.04	15.04	14.66	14.70	13300
2004-08-19	14.81	14.85	14.70	14.80	16500
2004-08-20	14.85	14.88	14.71	14.80	14100
2004-08-23	14.80	15.00	14.76	14.85	33200
2004-08-24	14.90	15.00	14.75	14.85	34500
2004-08-25	14.90	14.95	14.77	14.80	7400
2004-08-26	14.81	14.90	14.65	14.85	15700
2004-08-27	15.00	15.40	14.70	14.88	39600
2004-08-30	14.75	15.19	14.75	14.90	14700
2004-08-31	14.95	15.13	14.90	14.97	30800
2004-09-01	14.91	15.25	14.91	15.18	58400
2004-09-02	15.15	15.56	15.06	15.21	37000
2004-09-03	15.21	15.34	15.19	15.19	6700
2004-09-07	15.15	15.39	15.06	15.30	46600
2004-09-08	15.10	15.55	15.10	15.25	75800
2004-09-09	15.25	15.47	15.20	15.20	102100
2004-09-10	15.29	15.29	15.00	15.00	6300
2004-09-13	15.05	15.40	15.05	15.15	7800
2004-09-14	15.30	15.30	15.10	15.25	15900
2004-09-15	15.29	15.29	15.10	15.20	16600
2004-09-16	15.20	15.28	15.15	15.28	96700
2004-09-17	15.39	15.50	15.28	15.44	12300
2004-09-20	15.70	15.75	15.25	15.45	17800
2004-09-21	15.75	15.75	15.30	15.32	29000
2004-09-22	15.36	15.65	15.20	15.20	93300
2004-09-23	15.49	15.49	15.22	15.22	3400
2004-09-24	15.30	15.40	15.30	15.30	14900
2004-09-27	15.30	15.30	15.21	15.27	35800
2004-09-28	15.22	15.30	15.20	15.20	39300
2004-09-29	15.19	15.19	15.05	15.06	18000
2004-09-30	15.05	15.19	14.90	14.95	20300
2004-10-01	15.10	15.29	14.95	15.10	23900
2004-10-04	15.10	15.18	15.01	15.10	10500
2004-10-05	15.01	15.09	14.97	14.97	22100
2004-10-06	14.97	15.19	14.90	14.90	34900
2004-10-07	14.90	15.15	14.85	14.85	9200
2004-10-08	15.00	15.10	14.87	15.00	32000
2004-10-11	14.90	15.20	14.90	15.05	14500
2004-10-12	14.94	15.18	14.90	15.05	9500
2004-10-13	15.18	15.18	14.90	15.15	5700
2004-10-14	14.90	15.15	14.90	15.10	5700
2004-10-15	14.95	15.10	14.92	15.00	18700
2004-10-18	14.90	14.99	14.85	14.95	7400
2004-10-19	14.95	15.10	14.95	15.00	28600
2004-10-20	14.89	14.99	14.85	14.85	17900
2004-10-21	15.10	15.10	14.85	14.85	9200
2004-10-22	14.99	14.99	14.72	14.72	5800
2004-10-25	14.52	14.52	14.11	14.11	129400
2004-10-26	14.31	14.34	14.16	14.22	30900
2004-10-27	14.20	14.72	14.20	14.49	51700
2004-10-28	14.40	14.40	14.25	14.25	17200
2004-10-29	14.10	14.39	14.05	14.08	16300
2004-11-01	14.20	14.32	14.10	14.15	33500
2004-11-02	14.06	14.28	14.00	14.02	24600
2004-11-03	14.15	14.34	14.10	14.16	12900
2004-11-04	14.20	14.28	14.15	14.15	12800
2004-11-05	14.10	14.20	14.00	14.20	15300
2004-11-08	14.20	14.27	14.20	14.27	200
2004-11-09	14.20	14.35	14.15	14.15	10300
2004-11-10	14.15	14.23	14.15	14.15	7800
2004-11-11	14.10	14.19	14.10	14.11	7800
2004-11-12	14.00	14.20	14.00	14.15	15600
2004-11-15	14.20	14.40	14.20	14.20	36900
2004-11-16	14.25	14.37	14.15	14.28	30100
2004-11-17	14.05	14.40	14.05	14.32	26100
2004-11-18	14.32	14.35	14.25	14.25	6100
2004-11-19	14.25	14.35	14.18	14.25	44200
2004-11-22	14.25	14.40	14.03	14.13	92900
2004-11-23	14.15	14.30	14.01	14.15	28300
2004-11-24	14.00	14.25	14.00	14.24	16500
2004-11-26	14.29	14.29	14.10	14.10	12100
2004-11-29	14.20	14.24	14.10	14.10	21400
2004-11-30	14.09	14.10	14.02	14.10	23500
2004-12-01	14.10	14.30	14.01	14.29	88100
2004-12-02	14.29	14.50	14.04	14.06	25300
2004-12-03	14.20	14.23	14.03	14.10	32000
2004-12-06	14.11	14.15	14.01	14.04	41600
2004-12-07	14.05	14.20	13.90	14.02	38500
2004-12-08	14.13	14.13	12.91	13.07	180300
2004-12-09	13.05	13.45	12.60	13.25	180800
2004-12-10	13.38	13.64	12.75	12.89	60300
2004-12-13	12.80	12.99	12.65	12.88	51200
2004-12-14	12.75	12.95	12.60	12.94	59900
2004-12-15	12.76	13.00	12.51	12.55	67800
2004-12-16	12.51	12.55	12.14	12.30	81700
2004-12-17	12.15	12.25	11.86	11.95	95700
2004-12-20	11.93	12.50	11.55	11.63	87500
2004-12-21	11.63	11.90	11.55	11.80	62500
2004-12-22	11.81	12.25	11.81	12.00	132800
2004-12-23	12.05	12.53	12.01	12.20	59600
2004-12-27	12.73	12.75	11.75	12.19	56600
2004-12-28	12.20	12.35	12.14	12.14	151900
2004-12-29	12.50	12.50	12.10	12.10	91100
2004-12-30	12.40	12.40	12.00	12.11	66700
2004-12-31	12.10	12.18	11.94	12.00	175800
2005-01-03	12.33	12.33	11.99	11.99	17400
2005-01-04	11.95	12.09	11.80	11.80	30700
2005-01-05	11.71	11.90	11.61	11.66	23200
2005-01-06	11.67	11.67	11.05	11.39	57900
2005-01-07	11.54	11.65	11.51	11.54	43600
2005-01-10	11.50	11.50	10.75	11.30	276500
2005-01-11	11.48	11.48	10.80	10.90	211800
2005-01-12	11.03	11.03	10.65	10.68	73900
2005-01-13	11.10	11.10	10.56	10.61	60200
2005-01-14	10.84	10.84	10.60	10.67	33500
2005-01-18	10.90	11.43	10.65	11.37	59800
2005-01-19	11.30	11.48	11.20	11.20	22600
2005-01-20	11.05	11.13	10.82	10.82	37200
2005-01-21	10.99	11.09	10.80	10.89	28500
2005-01-24	10.96	11.10	10.90	10.98	60000
2005-01-25	11.10	11.10	10.89	10.90	32700
2005-01-26	10.90	11.09	10.88	10.91	45300
2005-01-27	10.95	11.01	10.88	10.88	31800
2005-01-28	10.96	10.97	10.75	10.76	40600
2005-01-31	10.90	10.90	10.80	10.85	23500
2005-02-01	10.85	10.89	10.75	10.89	69800
2005-02-02	11.00	11.50	10.78	11.36	308200
2005-02-03	11.60	11.60	11.25	11.45	52000
2005-02-04	11.51	12.37	11.50	11.75	183600
2005-02-07	11.98	12.20	11.84	11.85	57400
2005-02-08	12.15	12.15	11.85	12.01	52900
2005-02-09	12.05	12.39	12.01	12.17	90200
2005-02-10	12.34	12.81	12.30	12.71	282800
2005-02-11	12.89	13.45	12.50	13.11	68300
2005-02-14	13.39	13.80	13.10	13.50	55000
2005-02-15	13.29	13.50	13.29	13.45	50200
2005-02-16	13.29	13.65	13.29	13.60	36100
2005-02-17	13.78	13.89	13.55	13.70	65300
2005-02-18	13.69	13.90	13.44	13.70	77300
2005-02-22	13.89	13.99	13.60	13.72	46700
2005-02-23	13.52	13.80	13.41	13.41	91800
2005-02-24	13.41	13.41	13.30	13.30	50600
2005-02-25	13.31	13.40	13.25	13.33	24700
2005-02-28	13.59	13.59	13.16	13.20	29000
2005-03-01	13.04	13.45	13.04	13.15	16100
2005-03-02	13.13	13.41	13.10	13.18	62900
2005-03-03	13.14	13.39	13.04	13.12	71000
2005-03-04	13.25	13.25	13.04	13.10	29400
2005-03-07	13.17	13.17	13.06	13.17	21800
2005-03-08	13.18	13.19	13.10	13.10	11200
2005-03-09	13.10	13.10	12.81	12.97	66100
2005-03-10	12.72	13.02	12.72	12.97	26900
2005-03-11	13.05	13.05	12.92	12.94	11300
2005-03-14	12.82	12.85	12.75	12.84	30500
2005-03-15	12.88	13.11	12.75	12.95	36800
2005-03-16	12.95	12.98	12.80	12.93	13300
2005-03-17	12.90	13.14	12.75	13.14	33300
2005-03-18	13.01	13.14	12.80	12.83	20400
2005-03-21	12.83	12.83	12.60	12.70	18800
2005-03-22	12.74	13.14	12.74	13.05	24800
2005-03-23	13.06	13.07	12.80	12.88	35800
2005-03-24	13.04	13.05	12.63	12.63	24900
2005-03-28	12.65	12.89	12.60	12.84	10300
2005-03-29	12.66	12.67	12.42	12.42	16100
2005-03-30	12.30	12.69	12.30	12.51	11200
2005-03-31	12.52	12.93	12.52	12.90	31300
2005-04-01	12.98	13.15	12.95	13.01	38600
2005-04-04	13.00	13.47	12.78	12.91	40900
2005-04-05	13.00	13.25	12.80	12.81	86000
2005-04-06	13.17	13.33	12.87	13.27	23900
2005-04-07	13.21	13.35	13.09	13.20	76100
2005-04-08	13.29	13.37	13.15	13.37	29400
2005-04-11	13.48	13.55	13.43	13.47	28800
2005-04-12	13.48	13.50	13.30	13.31	23700
2005-04-13	13.37	13.45	13.30	13.30	23900
2005-04-14	13.39	13.39	13.07	13.26	18800
2005-04-15	13.34	13.36	13.10	13.15	11400
2005-04-18	13.10	13.40	13.10	13.30	23700
2005-04-19	13.40	13.48	13.30	13.38	31300
2005-04-20	13.50	13.58	13.31	13.31	15200
2005-04-21	13.34	13.37	13.31	13.31	6900
2005-04-22	13.30	13.30	13.06	13.15	43400
2005-04-25	13.35	13.35	13.01	13.01	20800
2005-04-26	13.20	13.20	12.95	13.08	12000
2005-04-27	13.10	13.10	13.03	13.06	9500
2005-04-28	12.99	12.99	12.81	12.99	25600
2005-04-29	13.05	13.05	12.71	12.71	8300
2005-05-02	12.99	13.00	12.82	12.89	10800
2005-05-03	12.89	12.95	12.89	12.95	5800
2005-05-04	12.90	13.14	12.80	12.99	29700
2005-05-05	12.85	12.95	12.60	12.85	22700
2005-05-06	12.94	12.99	12.81	12.81	4600
2005-05-09	12.93	12.94	12.85	12.85	8200
2005-05-10	13.00	13.00	12.80	12.81	19600
2005-05-11	12.82	12.86	12.75	12.79	26600
2005-05-12	13.00	13.00	12.50	12.65	20300
2005-05-13	12.79	12.79	12.05	12.50	58800
2005-05-16	12.35	12.51	12.35	12.37	9500
2005-05-17	12.75	12.75	12.41	12.50	27300
2005-05-18	12.51	12.65	12.35	12.65	11900
2005-05-19	12.70	12.92	12.66	12.81	32100
2005-05-20	12.81	12.96	12.81	12.90	18600
2005-05-23	12.96	12.97	12.81	12.92	35200
2005-05-24	12.90	13.00	12.75	12.80	20200
2005-05-25	12.80	12.94	12.80	12.92	15400
2005-05-26	12.91	12.98	12.83	12.95	17600
2005-05-27	13.00	13.25	12.96	13.25	23800
2005-05-31	13.23	13.25	13.10	13.25	8400
2005-06-01	13.25	13.29	13.10	13.18	11100
2005-06-02	13.22	13.39	13.14	13.39	9600
2005-06-03	13.21	13.36	13.20	13.21	6600
2005-06-06	13.20	13.39	13.20	13.30	9300
2005-06-07	13.30	13.38	13.23	13.35	13400
2005-06-08	13.25	13.25	13.05	13.05	16000
2005-06-09	13.05	13.22	13.00	13.01	20600
2005-06-10	13.14	13.19	13.01	13.01	5200
2005-06-13	13.01	13.02	12.87	12.93	8100
2005-06-14	13.15	13.15	12.87	12.93	11100
2005-06-15	12.94	13.13	12.91	13.00	16300
2005-06-16	13.00	13.15	13.00	13.01	13300
2005-06-17	13.05	13.08	12.86	12.86	15100
2005-06-20	12.80	12.92	12.65	12.88	32900
2005-06-21	12.85	12.85	12.53	12.62	90700
2005-06-22	12.53	12.73	12.43	12.45	69700
2005-06-23	12.50	12.55	12.20	12.36	109900
2005-06-24	12.42	12.63	12.31	12.63	138100
2005-06-27	12.65	12.78	12.51	12.51	18900
2005-06-28	12.52	12.54	12.21	12.27	42100
2005-06-29	12.49	12.60	12.31	12.57	12500
2005-06-30	12.60	12.65	12.48	12.60	31800
2005-07-01	12.53	12.53	12.36	12.49	20900
2005-07-05	12.48	12.48	12.35	12.44	16700
2005-07-06	12.38	12.44	12.36	12.44	9000
2005-07-07	12.38	12.40	12.32	12.38	15900
2005-07-08	12.32	12.51	12.26	12.51	52000
2005-07-11	12.43	12.53	12.43	12.51	65800
2005-07-12	12.48	12.49	12.27	12.27	32000
2005-07-13	12.32	12.48	12.25	12.26	131600
2005-07-14	12.26	12.33	12.00	12.25	209600
2005-07-15	12.29	12.33	12.21	12.23	28500
2005-07-18	12.25	12.28	12.11	12.13	50300
2005-07-19	12.10	12.16	12.01	12.05	58100
2005-07-20	12.20	12.55	12.05	12.45	52300
2005-07-21	12.50	12.86	12.50	12.82	39700
2005-07-22	12.75	12.78	12.62	12.75	14800
2005-07-25	12.75	12.80	12.25	12.52	32600
2005-07-26	12.48	12.52	12.40	12.50	31700
2005-07-27	12.64	12.70	12.31	12.43	36000
2005-07-28	12.37	12.60	12.13	12.58	32100
2005-07-29	12.35	12.60	12.32	12.57	16700
2005-08-01	12.49	12.49	12.13	12.36	32300
2005-08-02	12.25	12.40	12.18	12.25	52900
2005-08-03	12.32	12.32	12.05	12.19	42800
2005-08-04	12.15	12.37	12.15	12.25	24900
2005-08-05	12.23	12.24	12.11	12.21	24500
2005-08-08	12.20	12.37	12.20	12.34	23200
2005-08-09	12.31	12.46	12.25	12.34	21800
2005-08-10	12.33	12.42	12.25	12.25	26800
2005-08-11	12.49	12.49	12.25	12.32	9400
2005-08-12	12.34	12.34	12.25	12.26	13200
2005-08-15	12.25	12.50	12.20	12.23	18100
2005-08-16	12.29	12.49	12.23	12.29	22700
2005-08-17	12.32	12.36	12.17	12.17	24600
2005-08-18	12.15	12.26	12.05	12.12	17300
2005-08-19	12.22	12.22	11.21	11.85	54300
2005-08-22	11.80	11.84	11.59	11.72	45000
2005-08-23	11.69	11.69	11.36	11.40	31300
2005-08-24	11.37	11.45	11.32	11.33	21800
2005-08-25	11.43	11.46	11.10	11.11	48400
2005-08-26	11.03	11.34	10.70	11.33	88900
2005-08-29	11.24	11.37	11.15	11.35	27300
2005-08-30	11.16	11.68	11.16	11.55	35100
2005-08-31	11.41	11.50	11.15	11.40	72900
2005-09-01	11.18	11.22	10.89	11.06	38800
2005-09-02	10.91	11.23	10.84	11.06	20100
2005-09-06	11.10	11.29	11.00	11.12	26900
2005-09-07	11.06	11.25	11.05	11.20	17800
2005-09-08	11.21	11.25	11.10	11.13	17800
2005-09-09	11.13	11.17	11.13	11.17	7900
2005-09-12	11.14	11.39	11.14	11.35	9200
2005-09-13	11.52	11.66	11.52	11.65	9700
2005-09-14	11.65	11.69	11.50	11.69	18000
2005-09-15	11.70	11.95	11.70	11.81	17000
2005-09-16	12.21	13.41	12.21	13.14	112100
2005-09-19	13.30	13.69	13.05	13.21	82300
2005-09-20	13.17	13.44	13.10	13.40	26900
2005-09-21	13.35	13.60	12.96	13.60	45300
2005-09-22	13.60	13.70	13.35	13.38	28300
2005-09-23	13.44	13.48	13.16	13.24	24400
2005-09-26	13.40	13.60	13.26	13.46	9800
2005-09-27	13.26	13.30	12.95	13.10	14400
2005-09-28	13.02	13.26	13.00	13.15	16100
2005-09-29	13.25	13.45	13.15	13.34	59400
2005-09-30	13.33	13.55	13.16	13.35	37700
2005-10-03	13.30	13.40	13.17	13.40	33300
2005-10-04	13.27	13.45	13.27	13.30	20100
2005-10-05	13.20	13.42	13.20	13.35	68600
2005-10-06	13.34	13.50	13.28	13.39	63800
2005-10-07	13.45	13.45	13.23	13.30	37300
2005-10-10	13.28	13.28	13.15	13.15	27700
2005-10-11	13.15	13.39	13.10	13.15	26100
2005-10-12	13.26	13.30	12.92	13.08	54600
2005-10-13	13.00	13.00	12.69	12.84	16800
2005-10-14	13.06	13.10	12.86	13.08	37600
2005-10-17	13.09	13.09	12.99	13.02	10900
2005-10-18	13.15	13.75	13.15	13.40	29300
2005-10-19	13.48	13.91	13.48	13.91	41100
2005-10-20	13.80	14.00	13.76	14.00	12200
2005-10-21	14.00	14.11	13.83	14.10	69500
2005-10-24	14.30	14.44	14.20	14.20	44600
2005-10-25	14.59	14.60	14.26	14.30	44300
2005-10-26	14.44	14.65	14.24	14.35	29100
2005-10-27	14.39	14.52	14.39	14.50	13100
2005-10-28	14.49	14.60	14.36	14.60	15100
2005-10-31	14.90	14.90	14.00	14.26	38547
2005-11-01	14.07	14.18	14.01	14.18	26800
2005-11-02	13.94	13.95	13.52	13.83	20500
2005-11-03	13.89	14.15	13.89	14.00	23200
2005-11-04	14.15	14.15	13.45	13.76	12800
2005-11-07	14.04	14.04	13.89	14.00	9700
2005-11-08	13.90	14.13	13.90	14.13	8700
2005-11-09	14.15	14.90	14.14	14.64	106600
2005-11-10	14.74	14.74	14.06	14.33	32500
2005-11-11	14.17	14.20	13.97	14.15	16700
2005-11-14	14.03	14.20	13.97	14.19	9400
2005-11-15	14.30	14.30	14.16	14.25	23000
2005-11-16	14.20	14.39	14.05	14.24	37200
2005-11-17	14.11	14.11	13.66	14.00	24500
2005-11-18	14.25	14.25	14.09	14.09	4700
2005-11-21	14.12	14.25	13.85	14.20	14600
2005-11-22	14.15	14.28	14.15	14.20	12500
2005-11-23	14.15	14.50	14.15	14.23	8300
2005-11-25	14.05	14.30	14.05	14.28	1000
2005-11-28	14.31	14.50	14.10	14.10	4300
2005-11-29	14.05	14.10	14.01	14.04	5700
2005-11-30	14.00	15.00	13.69	14.98	77900
2005-12-01	14.83	15.05	14.45	14.99	43500
2005-12-02	14.90	15.09	14.76	14.93	11200
2005-12-05	14.99	14.99	14.66	14.90	36800
2005-12-06	14.88	14.95	14.74	14.84	31400
2005-12-07	14.85	14.85	14.66	14.80	31700
2005-12-08	14.89	14.89	14.72	14.73	7000
2005-12-09	14.71	14.98	14.71	14.98	6500
2005-12-12	15.08	15.08	14.73	14.73	52900
2005-12-13	15.10	15.20	14.87	15.00	99900
2005-12-14	15.32	15.32	14.92	15.06	68400
2005-12-15	15.09	15.20	15.00	15.12	52100
2005-12-16	15.06	15.29	15.06	15.25	21700
2005-12-19	15.29	15.67	15.20	15.29	84500
2005-12-20	15.35	15.39	14.83	15.00	58300
2005-12-21	15.01	15.46	14.99	15.46	58300
2005-12-22	15.58	15.69	14.95	15.41	53800
2005-12-23	15.38	15.40	15.25	15.25	5400
2005-12-27	15.40	15.40	15.13	15.14	40600
2005-12-28	15.40	15.45	14.87	14.94	53100
2005-12-29	15.14	15.36	15.01	15.25	49200
2005-12-30	15.29	15.29	14.94	15.07	35800
2006-01-03	15.31	15.31	15.06	15.18	25900
2006-01-04	15.17	15.27	15.06	15.13	44000
2006-01-05	15.20	15.20	14.98	15.00	54100
2006-01-06	15.15	15.15	15.00	15.14	26300
2006-01-09	15.00	15.25	15.00	15.08	41800
2006-01-10	15.08	15.22	15.00	15.19	29600
2006-01-11	15.10	15.45	15.02	15.36	32600
2006-01-12	15.40	15.40	15.30	15.36	13300
2006-01-13	15.35	15.36	15.12	15.12	17100
2006-01-17	15.00	15.40	15.00	15.40	26500
2006-01-18	15.31	15.46	15.31	15.41	15400
2006-01-19	15.45	15.50	15.37	15.49	12100
2006-01-20	15.50	15.50	15.23	15.45	13100
2006-01-23	15.23	15.49	15.23	15.40	16400
2006-01-24	15.32	15.74	15.30	15.74	12000
2006-01-25	15.74	16.54	15.61	15.91	47100
2006-01-26	15.90	16.17	15.62	15.70	34600
2006-01-27	15.90	15.90	15.73	15.90	35600
2006-01-30	16.05	16.25	15.85	16.25	82000
2006-01-31	16.30	16.30	15.81	16.12	46400
2006-02-01	16.20	16.25	16.02	16.18	38300
2006-02-02	16.38	16.55	16.05	16.44	37500
2006-02-03	16.50	16.50	16.15	16.30	30900
2006-02-06	16.52	16.56	16.12	16.19	36900
2006-02-07	16.41	16.41	15.90	16.25	22800
2006-02-08	16.15	16.50	15.79	16.45	28100
2006-02-09	16.61	16.70	16.45	16.58	30700
2006-02-10	16.49	16.49	15.91	16.16	38300
2006-02-13	16.01	16.18	15.92	16.05	20700
2006-02-14	16.05	16.05	15.86	15.93	24400
2006-02-15	15.87	15.99	15.85	15.98	19000
2006-02-16	15.85	15.94	15.73	15.85	24700
2006-02-17	15.71	16.31	15.71	16.19	41200
2006-02-21	16.01	16.54	16.01	16.25	36200
2006-02-22	16.34	16.34	16.12	16.34	20400
2006-02-23	16.30	16.60	16.30	16.32	28500
2006-02-24	16.50	16.50	16.31	16.34	28300
2006-02-27	16.50	16.65	16.24	16.26	17800
2006-02-28	16.26	16.63	16.20	16.54	24400
2006-03-01	16.50	16.65	16.35	16.64	26900
2006-03-02	16.79	16.97	16.38	16.55	28600
2006-03-03	16.70	16.97	16.50	16.57	27200
2006-03-06	16.77	16.88	16.38	16.64	40200
2006-03-07	16.54	16.65	16.45	16.55	28800
2006-03-08	16.50	16.90	16.21	16.44	27400
2006-03-09	16.73	16.74	16.26	16.28	24600
2006-03-10	16.52	16.63	16.07	16.25	31700
2006-03-13	16.23	16.60	16.10	16.34	23800
2006-03-14	16.40	16.40	16.20	16.27	24600
2006-03-15	16.40	16.40	16.20	16.28	13900
2006-03-16	16.30	16.49	16.30	16.41	55300
2006-03-17	16.54	16.59	16.37	16.37	39600
2006-03-20	16.56	16.58	16.25	16.30	38600
2006-03-21	16.35	16.50	16.22	16.32	26200
2006-03-22	16.24	16.24	16.01	16.01	19700
2006-03-23	16.18	16.19	16.11	16.15	13100
2006-03-24	16.15	16.22	16.00	16.21	25600
2006-03-27	16.22	16.22	16.14	16.20	10500
2006-03-28	16.23	16.23	16.15	16.20	11000
2006-03-29	16.16	16.22	16.08	16.11	9100
2006-03-30	16.08	16.48	16.08	16.35	20800
2006-03-31	16.25	16.45	16.25	16.44	20500
2006-04-03	16.50	16.50	16.11	16.44	15700
2006-04-04	16.55	16.55	16.21	16.30	7000
2006-04-05	16.39	16.50	16.25	16.30	15600
2006-04-06	16.32	16.47	16.32	16.39	16800
2006-04-07	16.30	16.51	16.25	16.51	20700
2006-04-10	16.52	16.96	16.46	16.95	59200
2006-04-11	16.96	17.23	16.61	16.76	71300
2006-04-12	16.76	17.04	16.75	16.88	48700
2006-04-13	16.90	16.91	16.71	16.88	15100
2006-04-17	16.95	16.95	16.76	16.85	22700
2006-04-18	16.72	16.81	16.33	16.60	32500
2006-04-19	16.45	16.74	16.40	16.72	19300
2006-04-20	16.72	16.99	16.55	16.55	19300
2006-04-21	16.55	16.99	16.24	16.57	30300
2006-04-24	16.95	16.95	16.40	16.74	21000
2006-04-25	16.75	16.86	16.61	16.86	25600
2006-04-26	16.95	17.89	16.90	16.99	148300
2006-04-27	17.35	17.35	16.62	17.07	31500
2006-04-28	16.89	17.09	16.89	16.96	20000
2006-05-01	17.00	17.40	16.90	16.97	37800
2006-05-02	17.05	17.35	16.78	16.93	16800
2006-05-03	16.78	16.95	16.69	16.80	15300
2006-05-04	16.90	17.00	16.76	16.90	19800
2006-05-05	16.96	17.20	16.88	17.00	26600
2006-05-08	17.17	17.17	16.90	17.03	37600
2006-05-09	17.03	17.20	16.92	16.93	29500
2006-05-10	17.11	17.11	16.69	16.76	20700
2006-05-11	16.91	17.10	16.51	17.01	31900
2006-05-12	17.01	17.20	16.65	17.05	56700
2006-05-15	17.00	17.08	16.70	16.79	22800
2006-05-16	16.70	17.05	16.55	16.99	15400
2006-05-17	16.99	16.99	16.62	16.62	29200
2006-05-18	16.73	16.73	16.53	16.70	21800
2006-05-19	16.63	16.71	16.50	16.67	15300
2006-05-22	16.65	16.65	15.81	16.24	37200
2006-05-23	15.94	16.40	15.85	16.27	35300
2006-05-24	16.59	16.59	16.14	16.14	12800
2006-05-25	16.25	16.31	16.15	16.25	13300
2006-05-26	16.19	16.59	16.17	16.35	20700
2006-05-30	16.35	16.40	16.15	16.17	19800
2006-05-31	16.20	16.56	16.14	16.44	14600
2006-06-01	16.21	16.57	16.21	16.23	16200
2006-06-02	16.25	16.48	16.25	16.38	15800
2006-06-05	16.50	16.50	16.13	16.19	21200
2006-06-06	16.13	16.21	15.88	15.95	60600
2006-06-07	15.81	16.24	15.81	15.83	5900
2006-06-08	15.80	16.13	15.56	15.95	46300
2006-06-09	15.99	16.12	15.90	15.90	8500
2006-06-12	16.13	16.13	15.80	15.84	22400
2006-06-13	15.85	15.92	15.80	15.84	19800
2006-06-14	16.01	16.01	15.66	15.87	21400
2006-06-15	16.05	16.49	16.05	16.49	36100
2006-06-16	16.50	16.53	16.30	16.49	17200
2006-06-19	16.56	16.59	16.50	16.58	20200
2006-06-20	16.71	16.71	16.52	16.61	12800
2006-06-21	16.45	16.55	16.33	16.46	25400
2006-06-22	16.55	16.70	16.42	16.50	21000
2006-06-23	16.65	16.69	16.42	16.42	27900
2006-06-26	16.43	16.50	16.14	16.19	14800
2006-06-27	16.09	16.52	16.09	16.51	11900
2006-06-28	16.55	16.70	16.37	16.39	14700
2006-06-29	16.59	16.67	16.18	16.57	29100
2006-06-30	16.55	16.99	16.42	16.99	28000
2006-07-03	17.00	17.00	16.47	16.50	36500
2006-07-05	16.60	16.60	16.06	16.29	18400
2006-07-06	16.47	16.47	16.02	16.18	14700
2006-07-07	16.25	16.40	16.10	16.17	19600
2006-07-10	16.36	16.37	16.02	16.17	17600
2006-07-11	16.32	16.32	16.11	16.15	20300
2006-07-12	16.30	16.49	16.21	16.22	23900
2006-07-13	16.34	16.36	16.18	16.18	11700
2006-07-14	16.20	16.20	16.10	16.13	9400
2006-07-17	16.10	16.39	16.10	16.15	7400
2006-07-18	16.25	16.40	16.20	16.29	6700
2006-07-19	16.29	16.30	16.22	16.26	17200
2006-07-20	16.31	16.31	15.69	15.81	25200
2006-07-21	15.75	16.16	15.75	16.04	15900
2006-07-24	16.20	16.20	15.88	15.88	9400
2006-07-25	15.90	16.17	15.84	15.87	11100
2006-07-26	15.90	16.25	15.90	16.04	18100
2006-07-27	16.35	16.35	16.03	16.04	13200
2006-07-28	16.16	16.30	16.04	16.10	4300
2006-07-31	16.20	16.30	16.01	16.21	10100
2006-08-01	16.45	16.85	16.30	16.77	63400
2006-08-02	16.77	16.78	16.29	16.29	54400
2006-08-03	16.50	16.59	16.10	16.15	54600
2006-08-04	16.20	16.21	15.72	16.00	65900
2006-08-07	16.00	16.00	15.25	15.49	123500
2006-08-08	15.60	15.75	15.49	15.75	63300
2006-08-09	15.93	15.93	15.72	15.88	55100
2006-08-10	16.18	16.18	15.29	15.30	89300
2006-08-11	15.16	15.40	15.10	15.33	521000
2006-08-14	15.41	15.70	15.29	15.49	128600
2006-08-15	15.65	15.65	15.38	15.50	74800
2006-08-16	15.60	15.60	15.41	15.42	112800
2006-08-17	15.31	15.55	15.31	15.38	88900
2006-08-18	15.44	15.45	15.32	15.34	54600
2006-08-21	15.44	15.44	15.30	15.43	65900
2006-08-22	15.50	15.59	15.37	15.50	120500
2006-08-23	15.50	15.60	15.48	15.52	124100
2006-08-24	15.60	15.70	15.54	15.63	130000
2006-08-25	15.80	15.90	15.57	15.64	107600
2006-08-28	15.59	15.70	15.59	15.70	170000
2006-08-29	15.70	15.70	15.65	15.68	70700
2006-08-30	15.70	15.83	15.62	15.75	164000
2006-08-31	15.82	15.92	15.70	15.75	101600
2006-09-01	16.00	16.25	15.99	16.16	166200
2006-09-05	16.33	16.33	16.14	16.23	218500
2006-09-06	16.30	16.30	16.14	16.22	187000
2006-09-07	16.28	16.47	16.05	16.44	310500
2006-09-08	16.50	16.50	16.15	16.28	126800
2006-09-11	16.40	16.40	16.15	16.23	94100
2006-09-12	16.25	16.43	16.15	16.28	134400
2006-09-13	16.39	16.40	16.05	16.14	99500
2006-09-14	16.30	16.40	16.02	16.20	160900
2006-09-15	16.20	16.25	16.00	16.11	89300
2006-09-18	16.15	16.26	15.90	16.24	95700
2006-09-19	16.31	16.40	16.26	16.34	133800
2006-09-20	15.83	16.08	15.83	15.92	113000
2006-09-21	15.87	15.90	15.32	15.45	108400
2006-09-22	15.60	15.88	15.56	15.75	63700
2006-09-25	15.70	15.80	15.50	15.62	58900
2006-09-26	15.78	15.79	15.37	15.65	74300
2006-09-27	15.70	15.70	15.42	15.48	77100
2006-09-28	15.68	15.75	15.41	15.63	57600
2006-09-29	15.70	15.70	15.45	15.54	101700
2006-10-02	15.68	15.74	15.45	15.63	68000
2006-10-03	15.60	15.74	15.57	15.64	72400
2006-10-04	15.64	15.67	15.54	15.60	101900
2006-10-05	15.60	15.95	15.57	15.93	118400
2006-10-06	15.99	15.99	15.78	15.85	71200
2006-10-09	15.90	15.98	15.82	15.98	44200
2006-10-10	15.98	16.17	15.95	16.15	113100
2006-10-11	16.00	16.28	16.00	16.25	53300
2006-10-12	16.25	16.50	16.25	16.46	78100
2006-10-13	16.50	16.60	16.31	16.45	129300
2006-10-16	16.61	16.77	16.51	16.64	120800
2006-10-17	16.71	16.74	16.53	16.62	77200
2006-10-18	16.70	16.82	16.59	16.70	51000
2006-10-19	16.72	16.80	16.64	16.72	52300
2006-10-20	16.77	16.82	16.66	16.76	60700
2006-10-23	16.81	17.00	16.70	16.96	61900
2006-10-24	16.80	17.00	16.76	16.89	64400
2006-10-25	16.86	17.20	16.75	17.20	69200
2006-10-26	17.23	17.23	17.00	17.00	69500
2006-10-27	17.12	17.12	16.95	17.02	69700
2006-10-30	17.14	17.14	16.85	16.96	45862
2006-10-31	16.95	17.10	16.90	16.97	53142
2006-11-01	17.00	17.20	16.96	17.14	110045
2006-11-02	17.14	17.43	17.14	17.23	150882
2006-11-03	17.34	17.47	17.28	17.38	75902
2006-11-06	17.40	17.45	17.26	17.30	62907
2006-11-07	17.42	17.42	17.14	17.15	42763
2006-11-08	17.15	17.28	16.95	17.27	64339
2006-11-09	17.10	17.34	17.10	17.19	53581
2006-11-10	17.25	17.32	17.21	17.25	140977
2006-11-13	17.26	17.30	17.08	17.08	119849
2006-11-14	17.06	17.12	16.75	16.95	143283
2006-11-15	17.10	17.19	16.81	16.86	119017
2006-11-16	16.91	17.04	16.89	17.00	123627
2006-11-17	16.89	17.01	16.85	17.01	100300
2006-11-20	17.01	17.14	16.93	16.98	69353
2006-11-21	16.95	17.03	16.95	17.00	90990
2006-11-22	17.00	17.10	16.97	16.99	92782
2006-11-24	16.93	17.00	16.90	16.95	30573
2006-11-27	16.90	16.99	16.85	16.90	84623
2006-11-28	16.90	16.98	16.82	16.97	137954
2006-11-29	17.00	17.40	16.99	17.39	189956
2006-11-30	17.41	17.70	17.11	17.65	121672
2006-12-01	17.50	17.79	17.35	17.79	137076
2006-12-04	17.84	18.00	17.84	17.97	120507
2006-12-05	18.22	18.22	17.99	18.09	148710
2006-12-06	18.10	18.54	18.09	18.47	159635
2006-12-07	18.49	18.69	18.27	18.57	120490
2006-12-08	18.64	18.95	18.44	18.74	121555
2006-12-11	18.76	18.97	18.60	18.79	122504
2006-12-12	18.85	18.87	17.49	18.39	243897
2006-12-13	18.27	18.40	18.08	18.40	109633
2006-12-14	18.27	18.47	18.00	18.43	114292
2006-12-15	17.59	17.75	17.51	17.70	970303
2006-12-18	17.81	17.85	17.60	17.63	274662
2006-12-19	17.75	17.77	17.62	17.65	330368
2006-12-20	17.71	17.77	17.66	17.77	304687
2006-12-21	17.79	17.79	17.63	17.63	151713
2006-12-22	17.70	17.70	17.63	17.65	97588
2006-12-26	17.89	17.89	17.50	17.68	191500
2006-12-27	17.53	17.54	17.19	17.36	188594
2006-12-28	17.37	17.37	17.29	17.31	102999
2006-12-29	17.37	17.37	17.09	17.13	110562
2007-01-03	17.29	17.42	17.20	17.36	217270
2007-01-04	17.35	17.48	17.34	17.44	117812
2007-01-05	17.50	17.50	17.15	17.30	111569
2007-01-08	17.34	17.34	16.95	17.28	93144
2007-01-09	17.23	17.31	17.01	17.24	96501
2007-01-10	17.20	17.36	17.20	17.36	80779
2007-01-11	17.37	17.49	17.20	17.46	121574
2007-01-12	17.50	17.52	17.35	17.40	77536
2007-01-16	17.55	17.55	17.41	17.49	88071
2007-01-17	17.57	17.60	17.40	17.59	103119
2007-01-18	17.59	17.60	17.27	17.37	91092
2007-01-19	17.51	17.68	17.27	17.61	140923
2007-01-22	17.73	17.73	17.53	17.60	111520
2007-01-23	17.70	17.75	17.51	17.68	226081
2007-01-24	17.75	17.75	17.64	17.67	130520
2007-01-25	17.74	17.74	17.56	17.63	81146
2007-01-26	17.63	17.67	17.50	17.65	132022
2007-01-29	17.68	17.68	17.52	17.58	86003
2007-01-30	17.65	17.68	17.51	17.63	58851
2007-01-31	17.62	17.64	17.55	17.60	90546
2007-02-01	17.65	17.65	17.56	17.61	57287
2007-02-02	17.64	17.64	17.57	17.60	37747
2007-02-05	17.62	17.64	17.51	17.60	78026
2007-02-06	17.62	17.64	17.50	17.60	95702
2007-02-07	17.54	17.65	17.05	17.18	188878
2007-02-08	17.23	17.35	17.07	17.10	139277
2007-02-09	17.20	17.36	17.02	17.19	92953
2007-02-12	17.19	17.29	16.36	16.68	425887
2007-02-13	16.75	16.75	15.79	16.62	357434
2007-02-14	16.75	17.16	16.62	17.01	204492
2007-02-15	17.00	17.25	16.85	17.20	134535
2007-02-16	17.27	17.61	17.26	17.58	323009
2007-02-20	17.60	17.75	17.50	17.68	226210
2007-02-21	17.70	17.70	17.45	17.52	185584
2007-02-22	17.48	17.65	17.25	17.46	113194
2007-02-23	17.43	17.62	17.32	17.52	126929
2007-02-26	17.31	17.60	17.31	17.52	95680
2007-02-27	17.45	17.51	17.10	17.25	173972
2007-02-28	17.31	17.62	17.19	17.44	205285
2007-03-01	17.25	17.50	17.01	17.38	94057
2007-03-02	17.42	17.53	17.26	17.37	95874
2007-03-05	17.21	17.33	16.75	17.06	154492
2007-03-06	17.04	17.04	16.50	16.93	152892
2007-03-07	16.93	17.23	16.93	16.95	110422
2007-03-08	17.00	17.21	16.95	17.02	82307
2007-03-09	17.09	17.19	16.78	16.99	85107
2007-03-12	17.04	17.13	16.99	17.11	37849
2007-03-13	17.13	17.23	16.56	16.72	87667
2007-03-14	16.60	16.92	16.20	16.40	78551
2007-03-15	16.60	17.12	16.60	16.94	125589
2007-03-16	17.00	17.14	16.85	16.98	83890
2007-03-19	17.08	17.15	16.85	17.05	115967
2007-03-20	17.16	17.23	17.10	17.14	76560
2007-03-21	17.06	17.09	16.62	16.73	126045
2007-03-22	16.95	17.00	16.85	17.00	151379
2007-03-23	17.00	17.06	16.96	17.00	81012
2007-03-26	17.08	17.19	16.75	16.84	97367
2007-03-27	17.14	17.19	16.84	16.85	90574
2007-03-28	16.98	17.10	16.86	16.99	78950
2007-03-29	17.10	17.20	16.93	17.12	102561
2007-03-30	17.23	17.23	17.01	17.14	47168
2007-04-02	17.00	17.13	16.95	16.97	102545
2007-04-03	17.06	17.32	16.95	17.21	99586
2007-04-04	17.29	17.49	17.07	17.44	63070
2007-04-05	17.48	17.64	17.40	17.40	104143
2007-04-09	17.70	17.90	17.61	17.75	321004
2007-04-10	17.96	17.96	17.66	17.75	190808
2007-04-11	17.95	17.96	17.72	17.96	121440
2007-04-12	17.95	17.95	17.74	17.88	92159
2007-04-13	17.85	17.85	17.40	17.56	146721
2007-04-16	17.70	17.70	17.20	17.24	200737
2007-04-17	17.24	17.49	17.20	17.42	153265
2007-04-18	17.48	17.63	17.31	17.63	120072
2007-04-19	17.65	17.84	17.40	17.69	137755
2007-04-20	17.82	17.82	17.50	17.56	87938
2007-04-23	17.74	17.74	17.40	17.48	74129
2007-04-24	17.45	17.50	17.35	17.39	73257
2007-04-25	17.50	17.55	17.30	17.33	103389
2007-04-26	17.35	17.40	17.24	17.34	72178
2007-04-27	17.39	17.45	17.25	17.31	79195
2007-04-30	17.28	17.35	17.10	17.15	109487
2007-05-01	17.10	17.18	16.84	17.08	100727
2007-05-02	17.05	17.42	17.05	17.40	105080
2007-05-03	17.49	17.57	17.43	17.54	131047
2007-05-04	17.55	17.62	17.40	17.50	87060
2007-05-07	17.61	17.79	17.57	17.76	126020
2007-05-08	17.69	17.72	17.38	17.44	136877
2007-05-09	17.52	17.74	17.30	17.44	151873
2007-05-10	17.34	17.65	17.34	17.43	77429
2007-05-11	17.38	17.58	17.15	17.25	157980
2007-05-14	17.40	17.49	17.28	17.38	258219
2007-05-15	17.42	17.48	17.35	17.47	155380
2007-05-16	17.40	17.56	17.30	17.51	138983
2007-05-17	17.50	17.67	17.41	17.43	99901
2007-05-18	17.50	17.62	17.43	17.46	108252
2007-05-21	17.54	17.65	17.46	17.50	101533
2007-05-22	17.50	17.75	17.50	17.70	122794
2007-05-23	17.75	17.89	17.70	17.78	116164
2007-05-24	17.78	17.84	17.55	17.60	79874
2007-05-25	17.60	17.69	17.35	17.49	67258
2007-05-29	17.63	17.75	17.36	17.57	72330
2007-05-30	17.65	17.80	17.46	17.76	102634
2007-05-31	17.78	17.89	17.60	17.74	157900
2007-06-01	17.84	18.00	17.70	17.89	111655
2007-06-04	17.89	18.28	17.89	18.21	173173
2007-06-05	18.25	18.40	18.10	18.37	164612
2007-06-06	18.40	18.67	18.33	18.65	127017
2007-06-07	18.73	18.75	18.05	18.24	205695
2007-06-08	18.58	18.58	18.17	18.21	125171
2007-06-11	18.57	18.57	18.30	18.39	90660
2007-06-12	18.24	18.45	18.06	18.12	105335
2007-06-13	18.15	18.68	18.00	18.50	104413
2007-06-14	18.44	18.87	18.36	18.68	107061
2007-06-15	18.75	18.75	18.09	18.41	254996
2007-06-18	18.35	18.51	18.10	18.23	218857
2007-06-19	18.30	18.32	18.05	18.16	158996
2007-06-20	17.61	17.96	17.55	17.59	175918
2007-06-21	17.47	17.47	17.10	17.10	172764
2007-06-22	17.04	17.30	16.88	17.04	2179694
2007-06-25	16.98	17.21	16.88	16.91	160651
2007-06-26	17.01	17.33	16.90	17.12	162973
2007-06-27	17.12	17.29	16.90	17.29	120737
2007-06-28	17.99	18.29	17.60	17.89	238594
2007-06-29	18.24	18.24	17.45	17.47	173628
2007-07-02	17.47	17.59	17.32	17.58	135288
2007-07-03	17.59	17.95	17.47	17.50	90720
2007-07-05	17.50	17.87	17.50	17.78	158875
2007-07-06	17.85	18.21	17.78	18.19	219913
2007-07-09	18.30	18.65	18.12	18.16	234269
2007-07-10	18.50	18.50	18.11	18.34	165010
2007-07-11	18.49	18.68	18.12	18.68	147238
2007-07-12	18.77	18.80	18.05	18.38	215370
2007-07-13	18.28	18.33	18.13	18.19	79180
2007-07-16	18.49	18.74	18.16	18.49	160834
2007-07-17	18.45	18.59	18.25	18.36	137337
2007-07-18	18.27	18.51	17.95	18.15	142750
2007-07-19	18.40	18.63	18.05	18.40	232046
2007-07-20	18.43	18.43	17.75	18.15	166904
2007-07-23	18.12	18.80	18.00	18.35	137032
2007-07-24	18.35	18.75	17.61	17.66	149540
2007-07-25	17.64	17.86	17.15	17.40	188343
2007-07-26	17.20	17.67	16.16	16.43	310300
2007-07-27	16.50	16.64	16.16	16.18	145836
2007-07-30	16.14	16.34	15.41	15.49	286801
2007-07-31	15.50	16.21	15.50	15.52	158718
2007-08-01	15.30	15.53	14.50	14.90	357209
2007-08-02	14.63	15.94	14.50	15.80	208699
2007-08-03	15.98	15.98	14.36	14.50	229024
2007-08-06	14.51	14.51	12.65	14.16	448134
2007-08-07	14.15	15.22	13.88	14.58	244088
2007-08-08	14.77	16.95	14.77	16.10	380150
2007-08-09	15.30	16.00	14.76	15.29	236929
2007-08-10	15.10	16.60	14.77	16.60	221927
2007-08-13	16.64	17.00	15.89	16.09	208455
2007-08-14	16.00	16.33	15.00	15.16	86507
2007-08-15	15.15	16.22	14.76	15.25	128320
2007-08-16	15.40	15.82	13.66	15.76	282067
2007-08-17	17.01	17.01	15.86	16.37	152595
2007-08-20	16.24	16.50	15.66	15.85	84644
2007-08-21	15.92	16.55	15.54	15.92	126428
2007-08-22	16.15	16.60	15.63	16.57	85354
2007-08-23	16.86	16.88	16.21	16.62	70049
2007-08-24	16.70	16.88	15.85	16.76	86140
2007-08-27	16.90	17.48	16.00	16.03	75160
2007-08-28	15.89	16.43	15.76	15.90	111234
2007-08-29	16.20	16.50	15.50	16.18	148559
2007-08-30	16.10	16.74	15.89	16.48	61832
2007-08-31	16.75	16.79	16.07	16.74	82206
2007-09-04	16.90	16.90	16.27	16.70	88072
2007-09-05	16.60	16.60	15.93	16.07	116326
2007-09-06	16.25	16.75	15.83	16.52	105602
2007-09-07	16.08	16.26	15.85	16.07	124762
2007-09-10	16.11	16.49	16.01	16.36	80370
2007-09-11	16.48	16.83	16.24	16.77	91598
2007-09-12	16.74	16.93	16.51	16.89	61717
2007-09-13	16.93	17.19	16.78	17.04	99047
2007-09-14	16.85	17.29	16.85	17.24	83835
2007-09-17	17.13	17.13	16.08	16.20	139874
2007-09-18	16.45	17.24	15.91	17.24	111865
2007-09-19	17.28	17.31	16.66	17.25	109633
2007-09-20	17.25	17.28	16.65	16.95	84813
2007-09-21	17.20	17.20	16.95	17.19	132165
2007-09-24	17.15	17.20	16.50	16.86	73393
2007-09-25	16.87	16.87	16.16	16.61	57923
2007-09-26	16.75	16.87	16.51	16.87	56797
2007-09-27	17.05	17.39	16.40	16.87	147654
2007-09-28	17.12	17.17	16.61	17.02	148765
2007-10-01	17.12	17.25	16.98	17.17	126207
2007-10-02	17.17	17.23	15.17	15.86	658315
2007-10-03	15.45	15.74	15.07	15.22	631632
2007-10-04	15.25	16.30	15.20	16.30	413974
2007-10-05	16.30	16.39	16.04	16.34	271216
2007-10-08	16.24	16.64	16.18	16.54	197267
2007-10-09	16.65	17.20	16.60	17.15	442898
2007-10-10	17.05	17.25	16.67	17.14	310397
2007-10-11	17.00	17.17	16.31	16.34	358097
2007-10-12	16.01	16.31	15.96	16.22	690862
2007-10-15	16.22	16.22	15.76	16.03	297328
2007-10-16	15.92	16.10	15.77	16.09	272288
2007-10-17	16.12	16.12	15.60	15.91	266281
2007-10-18	15.82	16.00	15.70	15.89	214669
2007-10-19	15.99	15.99	15.20	15.22	268883
2007-10-22	14.90	15.31	14.22	15.03	314378
2007-10-23	15.06	15.32	14.87	15.02	228390
2007-10-24	14.91	15.09	14.75	14.92	233934
2007-10-25	15.00	15.11	14.59	14.91	231736
2007-10-26	15.00	15.11	14.58	15.02	202964
2007-10-29	15.07	15.13	14.60	14.64	159568
2007-10-30	14.60	14.78	14.27	14.50	225968
2007-10-31	14.42	14.79	14.28	14.64	569436
2007-11-01	14.28	14.48	14.13	14.33	291213
2007-11-02	14.21	14.52	13.76	14.03	241270
2007-11-05	13.95	14.00	13.57	14.00	244735
2007-11-06	13.99	14.60	13.76	14.56	194138
2007-11-07	14.10	14.34	13.46	13.57	229569
2007-11-08	13.66	13.92	12.88	13.30	287663
2007-11-09	13.25	14.04	12.75	13.97	287641
2007-11-12	13.80	14.26	13.45	13.65	152349
2007-11-13	13.99	14.30	13.97	14.30	227724
2007-11-14	14.34	14.65	14.24	14.45	180286
2007-11-15	14.34	14.35	13.22	13.50	223321
2007-11-16	13.56	14.57	13.56	14.52	266530
2007-11-19	14.39	14.61	13.64	14.06	206379
2007-11-20	14.03	14.47	13.80	14.29	201897
2007-11-21	14.28	14.37	13.56	13.81	150441
2007-11-23	13.96	14.43	13.85	14.41	60771
2007-11-26	14.50	14.50	13.36	13.40	172798
2007-11-27	13.47	13.90	13.12	13.89	267472
2007-11-28	14.47	14.66	14.02	14.34	228867
2007-11-29	14.39	14.53	14.13	14.20	117326
2007-11-30	14.44	14.50	14.02	14.02	136228
2007-12-03	14.12	14.34	14.00	14.00	105952
2007-12-04	14.00	14.20	13.81	13.94	113087
2007-12-05	14.19	14.20	13.49	13.66	132718
2007-12-06	13.65	14.08	13.46	14.08	146141
2007-12-07	14.09	14.09	13.63	13.74	119018
2007-12-10	13.80	13.97	13.65	13.80	122851
2007-12-11	13.90	14.10	13.51	13.56	193832
2007-12-12	13.97	14.05	13.07	13.19	144044
2007-12-13	13.08	13.21	12.83	12.89	133962
2007-12-14	12.88	12.97	12.50	12.54	224271
2007-12-17	12.38	12.40	11.19	11.22	418964
2007-12-18	11.40	13.75	11.31	13.68	1021939
2007-12-19	13.68	14.29	13.53	14.00	454589
2007-12-20	13.77	14.32	13.37	13.81	311400
2007-12-21	14.30	14.49	14.05	14.46	371439
2007-12-24	14.67	15.13	14.50	15.13	221812
2007-12-26	14.86	14.86	13.75	13.95	285776
2007-12-27	14.03	14.19	13.29	13.29	201535
2007-12-28	13.56	13.88	12.81	12.90	387573
2007-12-31	12.79	13.15	12.55	13.05	299478
2008-01-02	13.24	13.96	12.82	13.75	183648
2008-01-03	13.98	14.22	13.75	13.98	241573
2008-01-04	13.82	13.95	13.36	13.56	228423
2008-01-07	13.83	14.10	13.20	14.05	250529
2008-01-08	13.92	14.42	13.55	13.55	246267
2008-01-09	13.59	13.71	13.00	13.70	203359
2008-01-10	13.40	14.35	13.27	14.08	155174
2008-01-11	13.84	14.25	13.84	14.06	170277
2008-01-14	14.06	14.34	13.81	14.33	159573
2008-01-15	14.00	14.50	13.88	13.88	134983
2008-01-16	13.75	14.50	13.75	14.23	128101
2008-01-17	14.24	14.28	13.80	13.81	159002
2008-01-18	13.75	14.12	13.50	13.82	228174
2008-01-22	13.16	14.29	12.62	13.63	211233
2008-01-23	13.27	14.40	13.27	14.23	243651
2008-01-24	14.37	14.41	13.87	14.03	156474
2008-01-25	14.23	14.34	13.86	13.99	185481
2008-01-28	13.99	14.50	13.80	14.47	129713
2008-01-29	14.51	14.65	14.45	14.48	125369
2008-01-30	14.44	15.00	14.39	14.45	148661
2008-01-31	14.18	14.70	14.00	14.48	144418
2008-02-01	14.67	15.16	14.66	14.96	113579
2008-02-04	15.09	15.30	14.82	15.25	115941
2008-02-05	15.25	15.25	14.29	14.33	165963
2008-02-06	14.50	15.11	14.40	14.55	127984
2008-02-07	14.44	15.00	14.32	15.00	81280
2008-02-08	14.93	15.29	14.76	15.16	151967
2008-02-11	15.18	15.18	14.80	14.88	97163
2008-02-12	14.66	14.66	14.00	14.02	231357
2008-02-13	14.16	15.10	14.16	14.86	160363
2008-02-14	14.96	15.15	14.57	14.64	98804
2008-02-15	14.64	15.15	14.61	15.07	120234
2008-02-19	15.31	15.50	15.07	15.24	185396
2008-02-20	15.10	15.53	15.06	15.50	99270
2008-02-21	15.59	16.00	15.51	15.73	188043
2008-02-22	15.73	15.73	15.13	15.54	99430
2008-02-25	15.42	15.87	15.20	15.58	167495
2008-02-26	15.68	16.49	15.61	15.84	299590
2008-02-27	15.90	16.23	15.80	15.82	178732
2008-02-28	15.99	16.10	15.38	15.74	212509
2008-02-29	15.84	15.90	15.05	15.05	162760
2008-03-03	15.05	15.15	14.00	14.68	175220
2008-03-04	14.33	14.50	13.88	14.25	133908
2008-03-05	14.51	14.56	13.80	13.87	176802
2008-03-06	14.25	14.56	13.75	13.78	424860
2008-03-07	13.80	14.35	13.80	14.00	223249
2008-03-10	14.05	14.17	13.60	14.01	145296
2008-03-11	14.40	14.62	14.03	14.49	209214
2008-03-12	14.47	14.49	13.92	13.92	250829
2008-03-13	13.74	14.31	13.55	14.24	185572
2008-03-14	14.51	14.51	13.75	13.94	130385
2008-03-17	13.75	14.15	13.65	13.94	127758
2008-03-18	14.21	14.48	13.95	14.23	205135
2008-03-19	14.44	14.52	14.19	14.35	130801
2008-03-20	15.50	15.54	14.75	15.07	399895
2008-03-24	15.59	16.04	15.20	15.69	204138
2008-03-25	15.73	16.00	15.64	16.00	109970
2008-03-26	16.00	16.00	15.59	15.90	114112
2008-03-27	15.20	15.20	14.80	15.05	264739
2008-03-28	15.01	15.10	14.88	15.09	169017
2008-03-31	15.05	15.70	15.00	15.22	142871
2008-04-01	15.30	15.42	15.00	15.32	186370
2008-04-02	15.28	15.31	15.05	15.07	74335
2008-04-03	15.06	15.31	15.06	15.22	107430
2008-04-04	15.22	15.22	15.06	15.14	80661
2008-04-07	15.12	15.30	15.10	15.20	121739
2008-04-08	15.11	15.34	15.05	15.30	88046
2008-04-09	15.26	15.34	14.95	15.00	152688
2008-04-10	14.95	15.17	14.92	15.09	79626
2008-04-11	15.28	15.33	14.78	15.01	141947
2008-04-14	14.94	15.00	14.04	14.15	296880
2008-04-15	14.04	14.63	14.00	14.40	126501
2008-04-16	15.25	15.25	14.58	14.91	144477
2008-04-17	14.90	15.10	14.75	14.76	67191
2008-04-18	15.04	15.20	14.96	15.05	97782
2008-04-21	15.06	15.20	14.80	14.89	73426
2008-04-22	14.58	14.73	14.44	14.50	110239
2008-04-23	14.69	15.03	14.25	15.01	155270
2008-04-24	15.00	15.25	14.62	15.10	118466
2008-04-25	15.13	15.29	14.91	15.21	119909
2008-04-28	15.07	15.40	15.03	15.31	55299
2008-04-29	15.30	15.30	14.90	15.10	94389
2008-04-30	15.19	15.56	14.81	14.84	239762
2008-05-01	14.86	15.36	14.80	15.30	139622
2008-05-02	15.25	15.42	15.05	15.23	161320
2008-05-05	15.24	15.39	15.05	15.32	113741
2008-05-06	15.29	15.38	15.04	15.11	124619
2008-05-07	15.10	15.33	14.47	14.60	194115
2008-05-08	14.69	14.70	14.20	14.44	203700
2008-05-09	14.31	14.54	14.12	14.40	112024
2008-05-12	14.45	15.07	14.43	15.00	181671
2008-05-13	15.06	15.35	14.67	14.84	143740
2008-05-14	14.84	15.32	14.84	15.08	283391
2008-05-15	15.10	15.48	15.10	15.38	153132
2008-05-16	15.52	15.88	15.25	15.56	257269
2008-05-19	15.59	16.19	15.50	15.76	277093
2008-05-20	15.75	16.16	15.50	15.99	182809
2008-05-21	16.00	16.20	15.78	16.01	158462
2008-05-22	16.10	16.18	15.90	16.12	104697
2008-05-23	16.01	16.09	15.71	15.95	91543
2008-05-27	15.95	16.18	15.76	15.92	91703
2008-05-28	14.80	14.88	14.36	14.50	1869056
2008-05-29	14.53	14.72	14.53	14.67	488590
2008-05-30	14.70	14.73	14.46	14.46	331212
2008-06-02	14.71	14.76	14.50	14.62	242875
2008-06-03	14.62	14.70	14.50	14.55	266952
2008-06-04	14.50	14.68	14.50	14.62	211774
2008-06-05	14.65	14.80	14.51	14.75	257254
2008-06-06	14.80	14.82	14.61	14.70	261702
2008-06-09	14.65	14.88	14.65	14.82	299029
2008-06-10	14.88	14.88	14.70	14.82	206034
2008-06-11	14.75	14.75	14.50	14.52	174575
2008-06-12	14.61	14.64	14.45	14.52	366617
2008-06-13	14.59	14.74	14.50	14.74	175297
2008-06-16	14.71	14.87	14.70	14.81	141300
2008-06-17	14.81	14.90	14.64	14.80	231750
2008-06-18	14.84	14.84	14.50	14.51	162357
2008-06-19	14.60	14.62	14.50	14.60	140144
2008-06-20	14.57	14.78	14.50	14.53	312252
2008-06-23	14.67	14.67	14.39	14.40	245625
2008-06-24	14.70	14.70	14.40	14.51	252995
2008-06-25	14.50	14.62	14.15	14.19	379565
2008-06-26	13.91	13.91	13.15	13.54	360671
2008-06-27	13.48	13.92	13.40	13.82	596788
2008-06-30	13.84	13.86	13.14	13.18	350645
2008-07-01	13.07	13.39	12.69	12.88	412728
2008-07-02	12.84	13.12	12.57	12.64	194925
2008-07-03	12.63	12.71	12.30	12.45	159724
2008-07-07	12.46	12.50	11.39	11.79	307076
2008-07-08	11.74	12.64	11.60	12.64	228129
2008-07-09	12.64	12.75	11.85	12.09	188678
2008-07-10	12.14	12.62	12.05	12.40	146067
2008-07-11	12.49	12.90	12.11	12.82	225238
2008-07-14	12.90	12.91	12.15	12.17	212713
2008-07-15	12.05	12.07	11.11	11.12	471659
2008-07-16	11.76	12.25	11.20	12.24	325702
2008-07-17	12.32	12.65	11.91	12.65	205689
2008-07-18	12.72	13.00	12.43	12.60	188255
2008-07-21	12.62	12.95	12.28	12.44	115033
2008-07-22	12.40	13.65	12.25	13.58	194545
2008-07-23	13.61	13.73	13.30	13.54	126684
2008-07-24	13.51	13.60	13.00	13.08	116976
2008-07-25	13.17	13.37	12.75	12.84	121282
2008-07-28	12.82	12.86	12.41	12.60	119739
2008-07-29	12.63	13.25	12.58	13.17	131810
2008-07-30	13.20	13.32	12.93	13.31	111108
2008-07-31	13.08	13.39	13.01	13.20	137080
2008-08-01	13.25	13.25	12.25	12.60	251819
2008-08-04	13.01	13.02	12.18	12.27	265217
2008-08-05	12.54	12.99	12.29	12.55	158018
2008-08-06	12.57	12.76	12.26	12.53	231454
2008-08-07	12.53	12.69	12.20	12.21	184639
2008-08-08	12.20	12.90	12.13	12.78	117979
2008-08-11	12.79	13.61	12.75	13.45	98259
2008-08-12	13.50	13.50	13.10	13.19	84080
2008-08-13	13.15	13.50	13.00	13.44	62590
2008-08-14	13.35	13.50	13.24	13.42	78212
2008-08-15	13.70	13.94	13.10	13.12	153592
2008-08-18	13.11	13.25	13.05	13.20	141572
2008-08-19	13.08	13.70	13.01	13.44	123472
2008-08-20	13.48	13.95	13.17	13.41	138482
2008-08-21	13.35	13.92	13.35	13.73	134460
2008-08-22	13.94	14.16	13.77	14.08	119226
2008-08-25	13.96	14.00	13.58	13.63	119225
2008-08-26	13.59	13.95	13.48	13.95	66120
2008-08-27	13.91	14.16	13.88	14.00	101591
2008-08-28	13.97	14.25	13.88	14.24	89947
2008-08-29	14.11	14.20	13.77	14.00	101312
2008-09-02	14.27	14.40	13.54	13.77	163753
2008-09-03	13.70	13.99	13.54	13.95	104255
2008-09-04	13.98	13.98	13.29	13.34	127600
2008-09-05	13.21	13.60	12.90	13.57	140244
2008-09-08	13.58	14.44	13.35	13.49	132035
2008-09-09	13.45	13.64	13.23	13.36	183672
2008-09-10	13.55	13.55	13.02	13.19	204978
2008-09-11	13.10	13.10	12.80	12.99	161649
2008-09-12	12.86	13.27	12.86	13.17	94318
2008-09-15	12.60	13.00	12.50	12.52	209523
2008-09-16	12.35	12.60	11.53	12.60	282841
2008-09-17	12.45	12.50	11.46	11.86	317919
2008-09-18	12.05	13.05	12.00	12.85	399996
2008-09-19	14.59	14.59	11.86	12.26	1098898
2008-09-22	12.30	12.85	12.24	12.25	254476
2008-09-23	12.85	12.99	12.33	12.98	215045
2008-09-24	13.14	13.50	12.81	13.01	191151
2008-09-25	13.50	13.78	13.25	13.61	279978
2008-09-26	12.95	13.50	12.65	13.25	185548
2008-09-29	13.01	13.50	12.11	12.15	214870
2008-09-30	12.50	12.97	12.21	12.81	204936
2008-10-01	13.00	13.15	11.86	13.08	107888
2008-10-02	13.00	13.00	12.51	12.62	105232
2008-10-03	12.20	13.00	11.98	11.98	153677
2008-10-06	11.63	11.74	10.40	11.15	378412
2008-10-07	11.12	11.27	9.50	9.60	172325
2008-10-08	9.23	9.36	7.51	8.72	416884
2008-10-09	8.73	8.79	5.73	6.29	625910
2008-10-10	6.14	11.00	5.91	10.76	710467
2008-10-13	11.14	12.25	10.74	12.25	441682
2008-10-14	14.00	14.00	12.00	12.36	428314
2008-10-15	12.00	12.00	11.50	11.57	230342
2008-10-16	12.00	12.51	11.50	12.51	188640
2008-10-17	12.20	12.62	11.80	12.03	254267
2008-10-20	12.21	12.39	11.96	12.26	103843
2008-10-21	12.06	12.06	11.26	11.39	162849
2008-10-22	11.01	11.39	10.28	10.35	192308
2008-10-23	10.55	10.75	9.92	10.25	172653
2008-10-24	9.60	10.86	9.00	10.60	221079
2008-10-27	10.56	10.77	10.14	10.24	131364
2008-10-28	10.66	12.00	10.51	11.97	188162
2008-10-29	12.00	12.10	11.33	11.87	115477
2008-10-30	12.48	12.48	11.50	12.02	116932
2008-10-31	12.00	12.58	11.75	12.58	169412
2008-11-03	12.77	13.00	12.18	12.51	104171
2008-11-04	12.78	12.85	12.20	12.65	106550
2008-11-05	12.41	12.75	11.98	11.98	136331
2008-11-06	11.83	12.43	11.12	11.54	120002
2008-11-07	11.91	12.07	10.55	10.66	158946
2008-11-10	11.32	11.65	10.06	10.55	231028
2008-11-11	10.28	10.69	9.50	10.28	266735
2008-11-12	10.06	10.60	9.65	9.91	148449
2008-11-13	9.06	10.69	9.06	10.44	182375
2008-11-14	10.00	10.40	9.91	9.98	139635
2008-11-17	9.90	10.00	9.13	10.00	131799
2008-11-18	10.00	10.18	9.22	9.51	190995
2008-11-19	9.35	9.58	9.25	9.29	166211
2008-11-20	9.12	9.29	8.66	8.89	270339
2008-11-21	8.99	9.66	8.15	9.60	321073
2008-11-24	9.93	10.83	9.53	10.75	264629
2008-11-25	10.07	10.95	10.06	10.82	459075
2008-11-26	10.57	11.70	10.25	11.70	171184
2008-11-28	11.98	12.74	11.77	12.62	127061
2008-12-01	12.17	12.24	10.89	10.90	213962
2008-12-02	11.04	11.82	10.92	11.82	160137
2008-12-03	11.49	11.79	10.64	11.65	182045
2008-12-04	11.44	11.89	10.78	10.85	154186
2008-12-05	10.71	11.40	10.25	11.09	184296
2008-12-08	11.38	11.50	10.68	11.02	285603
2008-12-09	10.61	11.48	10.36	10.42	195038
2008-12-10	10.85	11.20	10.27	10.70	225510
2008-12-11	10.53	11.07	10.50	10.67	202695
2008-12-12	10.47	11.24	10.33	11.21	123598
2008-12-15	11.25	11.26	10.79	10.89	136280
2008-12-16	11.16	11.33	10.70	11.23	161429
2008-12-17	11.00	11.53	10.82	11.53	191986
2008-12-18	11.66	11.94	11.06	11.06	173485
2008-12-19	11.83	11.84	11.13	11.19	684033
2008-12-22	11.36	11.57	11.15	11.52	253865
2008-12-23	11.56	11.58	11.27	11.53	135686
2008-12-24	11.79	11.79	11.43	11.62	126406
2008-12-26	11.76	11.90	11.57	11.70	138012
2008-12-29	11.40	11.45	10.75	11.39	217466
2008-12-30	11.49	11.54	11.11	11.40	223659
2008-12-31	11.49	12.11	11.30	11.97	218591
2009-01-02	12.03	12.45	11.87	12.18	119776
2009-01-05	12.16	12.90	12.10	12.89	261652
2009-01-06	12.95	12.95	11.06	12.60	255129
2009-01-07	12.37	12.64	12.16	12.40	112914
2009-01-08	12.16	12.75	12.16	12.75	149250
2009-01-09	12.68	12.75	11.78	11.88	150780
2009-01-12	11.79	12.21	11.69	11.79	155110
2009-01-13	11.68	12.26	11.56	11.90	107010
2009-01-14	11.68	12.23	11.33	12.00	232822
2009-01-15	12.00	12.29	11.41	11.89	187304
2009-01-16	12.00	12.00	11.06	11.59	173041
2009-01-20	11.55	11.55	10.64	10.74	248458
2009-01-21	10.61	11.49	10.61	11.48	143129
2009-01-22	11.20	11.28	10.76	10.95	80286
2009-01-23	10.61	11.24	10.60	11.12	106769
2009-01-26	10.98	11.41	10.14	10.91	129359
2009-01-27	10.90	11.17	10.84	11.14	130708
2009-01-28	11.20	11.80	11.20	11.63	196767
2009-01-29	11.49	11.63	11.24	11.24	160113
2009-01-30	11.35	11.38	10.76	10.83	215562
2009-02-02	10.88	10.95	10.52	10.84	239086
2009-02-03	11.00	11.00	10.78	10.90	188692
2009-02-04	10.94	11.21	10.62	10.74	105549
2009-02-05	10.61	10.95	10.55	10.65	186635
2009-02-06	10.60	10.67	10.01	10.65	298158
2009-02-09	10.55	10.94	10.53	10.84	87439
2009-02-10	10.72	10.84	9.65	10.08	416996
2009-02-11	9.96	10.58	9.47	9.56	333561
2009-02-12	9.41	9.41	9.02	9.15	386382
2009-02-13	9.00	9.19	8.76	8.94	399249
2009-02-17	8.90	8.94	8.35	8.51	381418
2009-02-18	8.57	8.92	8.44	8.65	465409
2009-02-19	8.76	8.90	8.42	8.45	189861
2009-02-20	8.29	8.38	8.00	8.18	409998
2009-02-23	8.30	8.35	7.93	7.99	305463
2009-02-24	8.04	8.32	7.72	8.28	276585
2009-02-25	8.35	8.38	7.70	8.14	219228
2009-02-26	8.10	8.38	7.95	8.21	243185
2009-02-27	8.03	8.62	8.00	8.09	200740
2009-03-02	7.95	8.05	7.66	7.66	219307
2009-03-03	7.57	7.65	6.95	7.05	315417
2009-03-04	7.17	7.75	6.75	7.51	297012
2009-03-05	7.32	7.32	6.75	6.93	204311
2009-03-06	7.01	7.03	6.43	6.58	216832
2009-03-09	6.47	6.75	6.18	6.38	196053
2009-03-10	6.54	7.33	6.31	7.30	188000
2009-03-11	7.40	7.62	7.01	7.13	146116
2009-03-12	7.11	7.75	6.82	7.68	241301
2009-03-13	7.71	8.00	7.51	7.63	147768
2009-03-16	7.70	7.98	7.47	7.50	206914
2009-03-17	7.53	7.80	7.23	7.61	235936
2009-03-18	7.62	8.73	7.57	8.72	221556
2009-03-19	8.85	9.24	8.80	8.84	207559
2009-03-20	8.98	9.00	8.22	8.22	177810
2009-03-23	8.48	9.29	8.32	9.27	245429
2009-03-24	9.35	9.60	9.15	9.24	285989
2009-03-25	9.79	9.90	9.20	9.59	319732
2009-03-26	9.78	9.92	9.40	9.74	269546
2009-03-27	9.43	9.43	8.97	9.00	158817
2009-03-30	8.94	9.00	8.25	8.50	219339
2009-03-31	8.65	8.75	8.11	8.52	261250
2009-04-01	8.39	8.39	8.19	8.23	301387
2009-04-02	8.54	8.86	8.34	8.81	280963
2009-04-03	8.25	8.80	8.25	8.70	186639
2009-04-06	8.70	8.70	8.40	8.64	137174
2009-04-07	8.51	8.58	8.26	8.27	170902
2009-04-08	8.30	8.40	8.24	8.31	176188
2009-04-09	8.41	9.07	8.41	9.02	204062
2009-04-13	8.80	9.25	8.80	9.22	176363
2009-04-14	9.21	9.21	8.80	8.86	183043
2009-04-15	9.01	9.20	8.88	9.18	185630
2009-04-16	9.26	9.26	8.84	9.13	211686
2009-04-17	9.18	9.29	9.11	9.14	149107
2009-04-20	9.01	9.03	8.23	8.23	262228
2009-04-21	8.30	9.02	8.25	8.80	238298
2009-04-22	7.99	8.15	7.64	7.95	1363680
2009-04-23	8.00	8.50	7.80	8.50	664816
2009-04-24	8.51	8.73	8.50	8.57	361443
2009-04-27	8.65	8.71	8.51	8.61	334403
2009-04-28	8.60	8.74	8.50	8.60	381346
2009-04-29	8.74	8.94	8.70	8.93	354974
2009-04-30	9.07	9.18	9.01	9.07	423478
2009-05-01	9.09	9.26	9.03	9.15	295628
2009-05-04	9.29	9.37	9.15	9.28	362801
2009-05-05	9.39	9.50	9.20	9.49	313603
2009-05-06	9.67	9.68	9.22	9.35	256823
2009-05-07	9.80	10.00	9.50	9.91	708054
2009-05-08	10.00	10.52	10.00	10.48	559167
2009-05-11	10.59	10.69	10.23	10.38	487047
2009-05-12	10.10	10.60	9.91	10.00	338160
2009-05-13	9.88	9.91	9.50	9.50	273271
2009-05-14	9.50	9.98	9.35	9.75	273980
2009-05-15	9.83	9.96	9.50	9.55	222785
2009-05-18	9.70	10.21	9.62	9.90	328239
2009-05-19	9.46	9.46	8.20	8.46	1513607
2009-05-20	8.16	8.28	8.14	8.25	5018007
2009-05-21	8.23	8.38	8.22	8.31	1181376
2009-05-22	8.35	8.60	8.30	8.46	764711
2009-05-26	8.49	8.65	8.43	8.63	970371
2009-05-27	8.60	8.69	8.05	8.20	905717
2009-05-28	8.32	8.71	8.25	8.65	919004
2009-05-29	8.65	8.78	8.44	8.52	1993518
2009-06-01	8.72	8.88	8.55	8.86	683904
2009-06-02	8.85	9.20	8.80	9.09	897150
2009-06-03	9.03	9.06	8.76	8.90	473740
2009-06-04	9.00	9.25	8.98	9.23	577802
2009-06-05	9.13	9.30	9.00	9.26	472943
2009-06-08	9.26	9.36	9.20	9.27	572563
2009-06-09	9.38	9.39	9.20	9.24	392378
2009-06-10	9.30	9.34	9.10	9.25	396134
2009-06-11	9.08	9.46	9.08	9.34	448591
2009-06-12	9.30	9.39	9.10	9.37	527646
2009-06-15	9.30	9.37	9.20	9.34	373731
2009-06-16	9.42	9.51	9.33	9.34	443729
2009-06-17	9.33	9.50	9.22	9.45	368903
2009-06-18	9.42	9.52	9.20	9.52	458243
2009-06-19	9.59	9.59	9.40	9.54	592556
2009-06-22	9.47	9.47	9.08	9.09	499239
2009-06-23	9.11	9.17	8.81	8.85	526603
2009-06-24	9.03	9.71	9.03	9.28	1128743
2009-06-25	9.29	9.66	9.25	9.62	736492
2009-06-26	9.52	10.17	9.50	10.17	2104727
2009-06-29	10.13	10.42	9.90	9.93	886466
2009-06-30	9.35	9.50	9.05	9.20	2209872
2009-07-01	9.26	10.00	9.25	10.00	3507309
2009-07-02	9.85	10.05	9.75	9.95	1062375
2009-07-06	9.71	9.71	9.30	9.45	608276
2009-07-07	9.35	9.36	9.10	9.17	480942
2009-07-08	9.16	9.17	8.60	8.82	732922
2009-07-09	8.84	8.99	8.75	8.91	307304
2009-07-10	8.85	8.95	8.65	8.89	347261
2009-07-13	8.96	9.29	8.95	9.28	513075
2009-07-14	9.32	9.40	9.20	9.40	431323
2009-07-15	9.45	9.70	9.28	9.64	621639
2009-07-16	9.63	9.66	9.42	9.58	549097
2009-07-17	9.63	9.80	9.60	9.76	445732
2009-07-20	9.89	9.89	9.65	9.71	407171
2009-07-21	9.82	9.82	9.32	9.43	464851
2009-07-22	9.40	9.51	9.35	9.45	255584
2009-07-23	9.40	9.62	9.28	9.40	782202
2009-07-24	9.35	9.68	9.35	9.61	315950
2009-07-27	9.54	9.79	9.53	9.72	321719
2009-07-28	9.72	9.87	9.62	9.86	390650
2009-07-29	9.81	10.00	9.81	9.99	369191
2009-07-30	10.00	10.25	9.94	10.03	658204
2009-07-31	10.09	10.17	9.90	10.02	860004
2009-08-03	10.03	10.28	9.85	10.00	863878
2009-08-04	9.98	10.16	9.92	10.06	502131
2009-08-05	10.12	10.19	9.90	9.98	519614
2009-08-06	10.23	10.23	9.95	9.98	441211
2009-08-07	10.18	10.18	9.95	10.07	470789
2009-08-10	10.10	10.15	9.97	10.01	402529
2009-08-11	10.00	10.07	9.79	9.85	615775
2009-08-12	9.79	10.04	9.75	9.92	460528
2009-08-13	10.01	10.01	9.92	9.98	224908
2009-08-14	10.00	10.02	9.75	9.76	388876
2009-08-17	9.65	9.81	9.55	9.72	322696
2009-08-18	9.85	9.92	9.74	9.84	356037
2009-08-19	9.81	10.02	9.57	10.00	344736
2009-08-20	9.92	10.15	9.92	10.05	469111
2009-08-21	10.16	10.33	10.07	10.27	528688
2009-08-24	10.18	10.27	10.04	10.09	625930
2009-08-25	10.12	10.23	10.10	10.14	369376
2009-08-26	10.21	10.40	10.17	10.40	833357
2009-08-27	10.48	10.53	10.25	10.38	565410
2009-08-28	10.45	10.52	10.24	10.24	500769
2009-08-31	10.20	10.35	10.11	10.20	477618
2009-09-01	10.16	10.25	9.55	9.68	945655
2009-09-02	9.58	9.69	9.50	9.57	517818
2009-09-03	9.65	9.67	9.46	9.49	769148
2009-09-04	9.51	9.76	9.47	9.66	484784
2009-09-08	9.94	10.09	9.90	10.00	546905
2009-09-09	10.00	10.18	9.99	10.17	444779
2009-09-10	10.21	10.36	10.10	10.32	552135
2009-09-11	10.41	10.43	10.28	10.38	382635
2009-09-14	10.28	10.43	10.09	10.25	793151
2009-09-15	10.25	10.41	10.16	10.40	580689
2009-09-16	10.47	10.50	10.36	10.50	678509
2009-09-17	10.40	10.42	10.06	10.08	1046581
2009-09-18	10.14	10.38	10.10	10.35	740479
2009-09-21	10.35	10.42	10.21	10.30	513106
2009-09-22	10.44	10.61	10.25	10.57	504343
2009-09-23	10.60	11.14	10.55	10.99	1255877
2009-09-24	10.05	10.29	9.91	10.07	2588493
2009-09-25	10.10	10.19	10.02	10.13	796563
2009-09-28	10.36	10.59	10.13	10.53	1223245
2009-09-29	10.63	10.83	10.55	10.55	1247267
2009-09-30	10.82	10.83	10.65	10.71	1159167
2009-10-01	10.89	10.90	10.70	10.72	861346
2009-10-02	10.63	10.84	10.55	10.77	793731
2009-10-05	10.99	11.30	10.91	11.30	1880731
2009-10-06	10.88	10.92	10.67	10.90	1153219
2009-10-07	10.82	10.89	10.57	10.69	745929
2009-10-08	10.75	10.79	10.65	10.73	795119
2009-10-09	10.67	10.75	10.62	10.75	429017
2009-10-12	11.00	11.00	10.60	10.64	669098
2009-10-13	10.66	10.70	10.18	10.37	964161
2009-10-14	10.55	10.65	10.48	10.64	554848
2009-10-15	10.64	10.64	10.49	10.64	464934
2009-10-16	10.59	10.62	10.38	10.52	368876
2009-10-19	10.64	10.70	10.41	10.54	446999
2009-10-20	10.62	10.62	10.32	10.39	434258
2009-10-21	10.53	10.65	10.37	10.39	562183
2009-10-22	10.40	10.58	10.36	10.57	442092
2009-10-23	10.58	10.62	10.33	10.44	410506
2009-10-26	10.50	10.60	10.40	10.55	579294
2009-10-27	10.55	10.57	10.33	10.35	496845
2009-10-28	10.31	10.38	10.00	10.03	641844
2009-10-29	10.18	10.32	10.01	10.26	639197
2009-10-30	10.22	10.26	9.93	9.93	1019581
2009-11-02	10.20	10.22	9.95	10.03	719914
2009-11-03	10.01	10.10	9.82	9.98	680405
2009-11-04	10.06	10.10	9.92	9.93	390005
2009-11-05	10.04	10.34	9.99	10.25	420624
2009-11-06	10.20	10.39	10.18	10.30	456712
2009-11-09	10.45	10.49	10.31	10.35	536438
2009-11-10	10.31	10.48	10.22	10.44	956611
2009-11-11	10.38	10.39	10.07	10.15	745715
2009-11-12	10.14	10.22	9.92	10.16	794133
2009-11-13	10.15	10.20	9.85	9.99	880068
2009-11-16	10.15	10.47	10.10	10.46	1068622
2009-11-17	10.46	10.74	10.42	10.65	741231
2009-11-18	10.65	10.82	10.62	10.80	750785
2009-11-19	10.69	10.85	10.57	10.74	476452
2009-11-20	10.74	10.81	10.60	10.75	429285
2009-11-23	10.86	11.12	10.86	11.03	970308
2009-11-24	11.09	11.15	10.97	11.15	623000
2009-11-25	11.16	11.27	10.95	10.97	751009
2009-11-27	10.80	10.92	10.75	10.77	351208
2009-11-30	10.89	10.90	10.65	10.88	985821
2009-12-01	11.00	11.00	10.83	10.98	636796
2009-12-02	11.00	11.04	10.92	10.99	839930
2009-12-03	11.05	11.05	10.92	10.93	1555445
2009-12-04	11.13	11.13	10.92	10.99	1143739
2009-12-07	11.00	11.07	10.84	10.96	879391
2009-12-08	10.95	11.00	10.85	10.99	925001
2009-12-09	10.98	11.10	10.96	11.06	658302
2009-12-10	11.06	11.08	10.98	11.04	779968
2009-12-11	11.04	11.10	10.95	11.09	685518
2009-12-14	11.10	11.21	11.06	11.21	842295
2009-12-15	11.20	11.36	11.16	11.32	758576
2009-12-16	11.35	11.57	11.32	11.57	873773
2009-12-17	11.54	11.74	11.50	11.57	848209
2009-12-18	11.57	12.00	11.46	12.00	2176983
2009-12-21	12.21	12.26	11.85	11.99	1523580
2009-12-22	11.98	12.14	11.96	12.07	1112090
2009-12-23	12.10	12.20	12.05	12.14	832740
2009-12-24	12.13	12.30	12.11	12.28	416553
2009-12-28	12.36	12.39	12.19	12.31	1309500
2009-12-29	12.08	12.13	11.72	11.84	739768
2009-12-30	11.75	11.84	11.60	11.84	786362
2009-12-31	11.85	11.97	11.81	11.81	527292
2010-01-04	11.90	12.09	11.85	12.00	816695
2010-01-05	12.02	12.12	11.96	12.09	680188
2010-01-06	12.11	12.32	12.09	12.24	563312
2010-01-07	12.29	12.40	12.11	12.35	628865
2010-01-08	12.35	12.57	12.35	12.53	680125
2010-01-11	12.63	12.81	12.50	12.75	694639
2010-01-12	12.70	12.80	12.60	12.68	610526
2010-01-13	12.69	12.77	12.55	12.67	616763
2010-01-14	12.70	12.80	12.60	12.64	580169
2010-01-15	12.70	12.72	12.50	12.55	572091
2010-01-19	12.57	12.99	12.56	12.97	698718
2010-01-20	12.90	13.22	12.72	13.20	819923
2010-01-21	12.80	13.21	12.01	12.33	1587151
2010-01-22	12.20	12.51	12.00	12.22	848521
2010-01-25	12.36	12.64	12.35	12.59	619913
2010-01-26	12.60	12.65	11.93	11.95	1142690
2010-01-27	12.00	12.04	11.56	11.99	1179152
2010-01-28	11.98	12.00	11.66	11.82	582384
2010-01-29	11.89	11.93	11.39	11.41	898174
2010-02-01	11.48	11.48	10.48	11.16	1488873
2010-02-02	11.20	11.61	11.13	11.49	842432
2010-02-03	11.50	11.70	11.08	11.17	992485
2010-02-04	11.06	11.06	10.67	10.76	1210041
2010-02-05	10.70	10.78	10.26	10.78	1224607
2010-02-08	10.83	10.99	10.81	10.84	824874
2010-02-09	10.98	11.05	10.74	10.92	913084
2010-02-10	10.91	10.91	10.30	10.45	1619997
2010-02-11	10.48	10.67	10.41	10.56	829404
2010-02-12	10.55	10.92	10.46	10.89	1064468
2010-02-16	11.00	11.17	10.95	11.16	900678
2010-02-17	11.25	11.47	11.15	11.32	868322
2010-02-18	11.30	11.49	11.20	11.48	672654
2010-02-19	11.50	11.50	11.26	11.31	658446
2010-02-22	11.44	11.65	11.40	11.59	1114469
2010-02-23	11.65	11.89	11.51	11.59	844242
2010-02-24	11.60	11.76	11.53	11.58	667107
2010-02-25	11.54	11.69	11.52	11.66	651160
2010-02-26	11.70	11.72	11.55	11.62	646342
2010-03-01	11.72	11.80	11.69	11.76	750550
2010-03-02	11.83	11.84	11.64	11.71	716705
2010-03-03	11.70	11.72	11.62	11.69	594092
2010-03-04	11.71	11.86	11.63	11.86	618978
2010-03-05	11.98	12.50	11.97	12.10	1208036
2010-03-08	12.16	12.46	12.11	12.38	509555
2010-03-09	12.39	12.49	12.26	12.42	638886
2010-03-10	12.48	12.69	12.41	12.52	824302
2010-03-11	12.50	12.62	12.46	12.55	509003
2010-03-12	12.59	12.65	12.29	12.52	686009
2010-03-15	12.57	12.57	12.30	12.41	502508
2010-03-16	12.31	12.50	12.24	12.47	619257
2010-03-17	12.50	12.56	12.26	12.39	949824
2010-03-18	12.39	12.43	12.05	12.17	845005
2010-03-19	12.37	12.40	12.21	12.35	1212840
2010-03-22	12.30	12.76	12.28	12.67	1035125
2010-03-23	12.74	12.82	12.62	12.81	800327
2010-03-24	12.80	12.84	12.69	12.70	878977
2010-03-25	12.81	12.88	12.70	12.70	775046
2010-03-26	12.77	12.84	12.70	12.75	834924
2010-03-29	12.46	12.50	12.27	12.48	1104805
2010-03-30	12.19	12.35	11.92	12.14	1015074
2010-03-31	12.12	12.25	12.10	12.15	603066
2010-04-01	12.26	12.27	12.04	12.16	673574
2010-04-05	12.16	12.16	11.80	11.96	1482442
2010-04-06	12.02	12.11	11.90	12.11	766911
2010-04-07	12.11	12.16	11.95	12.03	689985
2010-04-08	12.00	12.03	11.85	11.90	785702
2010-04-09	11.87	11.91	11.62	11.74	946285
2010-04-12	11.73	11.87	11.70	11.85	1057558
2010-04-13	11.85	11.87	11.74	11.83	640080
2010-04-14	11.84	12.17	11.79	12.14	992969
2010-04-15	12.12	12.26	11.97	12.20	513479
2010-04-16	12.22	12.26	11.75	11.87	857574
2010-04-19	11.86	11.99	11.75	11.99	616540
2010-04-20	12.10	12.10	11.90	11.99	735647
2010-04-21	12.00	12.05	11.81	11.88	562613
2010-04-22	11.84	11.92	11.70	11.91	517214
2010-04-23	11.96	11.96	11.81	11.95	671723
2010-04-26	11.95	11.96	11.76	11.76	722595
2010-04-27	11.75	11.87	11.53	11.53	1065937
2010-04-28	11.57	11.71	11.55	11.68	859710
2010-04-29	11.72	11.93	11.65	11.83	1005275
2010-04-30	11.88	11.88	11.53	11.63	874810
2010-05-03	11.65	11.77	11.60	11.71	617228
2010-05-04	11.64	11.64	11.21	11.31	1060988
2010-05-05	11.05	11.10	10.25	10.81	1918305
2010-05-06	10.80	11.02	8.85	10.31	1982388
2010-05-07	10.37	10.59	10.11	10.32	1302393
2010-05-10	10.99	10.99	10.70	10.98	793042
2010-05-11	10.97	10.98	10.65	10.89	1041176
2010-05-12	10.97	11.16	10.96	10.96	1197778
2010-05-13	11.00	11.06	10.81	10.87	919308
2010-05-14	10.83	10.83	10.42	10.50	873840
2010-05-17	10.55	10.62	10.25	10.49	1131101
2010-05-18	10.82	10.88	10.39	10.44	950057
2010-05-19	10.36	10.58	10.25	10.40	926331
2010-05-20	10.26	10.35	9.95	9.97	1457430
2010-05-21	9.81	10.30	9.57	10.16	1366384
2010-05-24	10.18	10.20	9.92	9.94	640575
2010-05-25	9.68	9.90	9.60	9.88	1358109
2010-05-26	10.04	10.36	10.04	10.11	1187863
2010-05-27	10.34	10.65	10.32	10.64	1197540
2010-05-28	10.64	10.67	10.30	10.31	1180306
2010-06-01	10.26	10.31	10.03	10.03	736683
2010-06-02	10.06	10.36	10.02	10.36	834243
2010-06-03	10.40	10.50	10.25	10.31	763174
2010-06-04	10.17	10.20	9.98	10.01	786474
2010-06-07	10.08	10.18	9.74	9.75	670394
2010-06-08	9.76	9.94	9.66	9.74	943178
2010-06-09	9.85	9.99	9.70	9.74	756503
2010-06-10	9.91	10.16	9.87	10.16	680415
2010-06-11	10.07	10.38	10.00	10.38	543177
2010-06-14	10.47	10.75	10.45	10.50	1033172
2010-06-15	10.63	10.79	10.53	10.75	836974
2010-06-16	10.69	10.75	10.52	10.68	697499
2010-06-17	10.75	10.87	10.65	10.77	846030
2010-06-18	10.84	11.00	10.70	10.87	849261
2010-06-21	10.63	10.67	10.10	10.14	3414178
2010-06-22	10.15	10.33	10.08	10.08	1579432
2010-06-23	10.12	10.20	10.08	10.13	1083028
2010-06-24	10.10	10.17	10.01	10.03	1111699
2010-06-25	10.04	10.17	10.01	10.17	2171690
2010-06-28	10.08	10.11	9.90	9.92	1220109
2010-06-29	9.88	9.92	9.67	9.72	1588273
2010-06-30	9.70	9.83	9.65	9.65	1247002
2010-07-01	9.61	9.61	9.20	9.49	1638898
2010-07-02	9.50	9.53	9.30	9.41	753844
2010-07-06	9.50	9.57	9.25	9.32	1181532
2010-07-07	9.32	9.65	9.32	9.65	1163949
2010-07-08	9.71	9.74	9.58	9.69	937793
2010-07-09	9.70	9.85	9.63	9.83	751963
2010-07-12	9.84	9.91	9.71	9.76	782916
2010-07-13	9.91	10.05	9.84	10.00	1315324
2010-07-14	9.99	9.99	9.75	9.78	1120189
2010-07-15	9.82	9.82	9.60	9.78	1090194
2010-07-16	9.68	9.76	9.50	9.51	930966
2010-07-19	9.58	9.60	9.46	9.50	586993
2010-07-20	9.45	9.71	9.39	9.68	788466
2010-07-21	9.78	9.78	9.51	9.51	959228
2010-07-22	9.69	9.75	9.64	9.73	830577
2010-07-23	9.66	9.83	9.60	9.83	871533
2010-07-26	9.85	9.96	9.77	9.96	749814
2010-07-27	10.00	10.05	9.94	9.95	1136274
2010-07-28	9.87	9.90	9.70	9.70	762571
2010-07-29	9.83	9.86	9.60	9.80	731333
2010-07-30	9.69	9.84	9.66	9.71	839603
2010-08-02	9.83	9.90	9.75	9.86	1118418
2010-08-03	9.85	9.97	9.80	9.81	756441
2010-08-04	9.83	9.96	9.80	9.96	567637
2010-08-05	9.94	9.96	9.78	9.85	1055396
2010-08-06	9.80	9.89	9.70	9.77	745599
2010-08-09	9.80	9.92	9.79	9.88	699132
2010-08-10	9.84	9.84	9.68	9.69	963969
2010-08-11	9.66	9.66	9.47	9.47	1194603
2010-08-12	9.64	9.64	9.37	9.47	796859
2010-08-13	9.87	9.87	9.39	9.41	504266
2010-08-16	9.40	9.50	9.38	9.42	526061
2010-08-17	9.49	9.64	9.43	9.56	749799
2010-08-18	9.56	9.59	9.47	9.53	723061
2010-08-19	9.50	9.54	9.29	9.29	1096312
2010-08-20	9.29	9.45	9.24	9.43	612505
2010-08-23	9.50	9.55	9.45	9.45	582502
2010-08-24	9.36	9.38	9.22	9.26	781393
2010-08-25	9.20	9.36	9.11	9.35	676482
2010-08-26	9.42	9.60	9.38	9.44	1108274
2010-08-27	9.42	9.47	9.19	9.45	701454
2010-08-30	9.09	9.37	9.09	9.30	753808
2010-08-31	9.26	9.38	9.12	9.18	1100853
2010-09-01	9.25	9.36	9.18	9.35	1649404
2010-09-02	9.35	9.46	9.31	9.43	791556
2010-09-03	9.46	9.69	9.43	9.68	1326361
2010-09-07	9.61	9.64	9.47	9.54	1086150
2010-09-08	9.60	9.73	9.55	9.63	644176
2010-09-09	9.75	9.86	9.75	9.81	1190426
2010-09-10	9.81	9.86	9.78	9.79	532043
2010-09-13	9.87	9.95	9.85	9.92	819317
2010-09-14	9.92	9.92	9.72	9.73	928673
2010-09-15	9.72	9.84	9.67	9.81	685497
2010-09-16	9.80	9.83	9.71	9.74	751245
2010-09-17	9.84	9.84	9.67	9.77	712342
2010-09-20	9.80	9.98	9.75	9.95	795212
2010-09-21	9.99	9.99	9.81	9.81	747051
2010-09-22	9.81	9.88	9.70	9.73	845628
2010-09-23	9.70	9.75	9.62	9.62	746811
2010-09-24	9.77	9.88	9.67	9.86	987811
2010-09-27	9.89	9.93	9.86	9.90	928494
2010-09-28	9.83	9.84	9.65	9.77	1119821
2010-09-29	9.75	9.80	9.68	9.73	1052195
2010-09-30	9.80	9.80	9.70	9.71	1250333
2010-10-01	9.75	9.80	9.66	9.73	1033482
2010-10-04	9.73	9.78	9.66	9.69	893517
2010-10-05	9.77	9.81	9.66	9.80	1010340
2010-10-06	9.80	9.85	9.79	9.83	749031
2010-10-07	9.88	9.89	9.78	9.84	751937
2010-10-08	9.84	9.86	9.75	9.81	800515
2010-10-11	9.83	9.86	9.82	9.85	564671
2010-10-12	9.81	9.85	9.78	9.81	656145
2010-10-13	9.85	9.89	9.81	9.86	1081445
2010-10-14	9.98	9.98	9.80	9.86	715826
2010-10-15	9.90	9.93	9.78	9.79	989894
2010-10-18	9.80	9.99	9.79	9.98	1424043
2010-10-19	9.95	10.02	9.85	9.87	1457815
2010-10-20	9.93	9.99	9.89	9.95	1227325
2010-10-21	10.01	10.09	9.95	10.02	1312320
2010-10-22	10.06	10.08	9.95	9.97	869556
2010-10-25	10.09	10.10	10.01	10.05	971008
2010-10-26	10.05	10.08	10.03	10.06	1166868
2010-10-27	9.96	9.97	9.80	9.85	1189249
2010-10-28	9.91	9.94	9.77	9.82	748941
2010-10-29	9.84	9.92	9.80	9.91	816880
2010-11-01	9.93	10.02	9.91	10.01	1229427
2010-11-02	10.03	10.14	10.00	10.14	1026898
2010-11-03	10.16	10.22	10.11	10.20	877517
2010-11-04	10.26	10.43	10.26	10.43	1077468
2010-11-05	10.40	10.52	10.33	10.52	834346
2010-11-08	10.53	10.65	10.52	10.55	880661
2010-11-09	10.62	10.64	10.47	10.50	647038
2010-11-10	10.71	10.80	10.36	10.58	1297537
2010-11-11	10.54	10.54	10.33	10.35	1121609
2010-11-12	10.28	10.44	10.21	10.23	1054211
2010-11-15	10.26	10.39	10.16	10.24	1038620
2010-11-16	10.21	10.21	9.75	9.85	2588761
2010-11-17	9.90	9.94	9.82	9.89	1325854
2010-11-18	10.00	10.08	9.93	9.96	1305093
2010-11-19	9.95	10.01	9.88	10.00	890249
2010-11-22	9.99	10.00	9.94	9.97	909766
2010-11-23	9.91	9.97	9.90	9.90	881512
2010-11-24	9.95	9.99	9.92	9.99	1105860
2010-11-26	9.90	9.95	9.85	9.85	505092
2010-11-29	9.84	9.88	9.76	9.84	1014253
2010-11-30	9.78	9.85	9.70	9.78	1488016
2010-12-01	9.90	9.94	9.82	9.88	1271804
2010-12-02	9.85	9.93	9.84	9.91	1216526
2010-12-03	9.90	9.97	9.88	9.94	895406
2010-12-06	9.96	10.11	9.94	10.03	1213990
2010-12-07	10.12	10.19	10.08	10.11	911929
2010-12-08	10.11	10.17	10.10	10.13	765013
2010-12-09	10.15	10.19	10.13	10.17	667313
2010-12-10	10.20	10.29	10.15	10.23	792206
2010-12-13	10.30	10.37	10.25	10.30	856437
2010-12-14	10.36	10.50	10.33	10.41	1228882
2010-12-15	10.41	10.43	10.31	10.32	762704
2010-12-16	10.30	10.40	10.25	10.37	766391
2010-12-17	10.40	10.56	10.35	10.56	2151339
2010-12-20	10.60	10.74	10.57	10.66	1391956
2010-12-21	10.70	10.75	10.62	10.65	1025749
2010-12-22	10.65	10.74	10.63	10.73	792141
2010-12-23	10.74	10.75	10.69	10.73	769943
2010-12-27	10.75	10.86	10.70	10.84	907678
2010-12-28	10.88	10.91	10.84	10.86	1085773
2010-12-29	10.82	10.83	10.73	10.78	647869
2010-12-30	10.78	10.91	10.75	10.82	641041
2010-12-31	10.84	10.89	10.80	10.80	547029
2011-01-03	10.87	10.94	10.83	10.93	912312
2011-01-04	10.96	10.96	10.72	10.72	1015344
2011-01-05	10.72	10.93	10.72	10.89	755879
2011-01-06	10.92	10.95	10.81	10.89	913423
2011-01-07	10.90	10.93	10.71	10.82	849269
2011-01-10	10.82	10.94	10.75	10.93	812483
2011-01-11	10.93	11.03	10.90	11.00	902141
2011-01-12	11.05	11.23	11.03	11.15	923722
2011-01-13	11.48	11.59	11.40	11.53	2523906
2011-01-14	11.81	11.81	11.55	11.67	1515706
2011-01-18	11.75	11.77	11.63	11.65	1413759
2011-01-19	11.65	11.66	11.25	11.30	1791070
2011-01-20	11.25	11.30	11.00	11.21	1475573
2011-01-21	11.27	11.50	11.02	11.37	964044
2011-01-24	11.44	11.51	11.38	11.42	846941
2011-01-25	11.42	11.62	11.41	11.60	1201117
2011-01-26	11.73	11.79	11.60	11.66	1595014
2011-01-27	11.60	11.68	11.54	11.64	775803
2011-01-28	11.60	11.62	11.36	11.38	1102241
2011-01-31	11.42	11.51	11.38	11.45	854536
2011-02-01	11.49	11.68	11.42	11.61	752102
2011-02-02	11.59	11.67	11.50	11.59	984981
2011-02-03	11.60	11.65	11.50	11.64	726133
2011-02-04	11.65	11.69	11.55	11.65	803073
2011-02-07	11.69	11.76	11.65	11.75	656030
2011-02-08	11.76	11.82	11.62	11.82	1170541
2011-02-09	11.82	11.82	11.68	11.70	893117
2011-02-10	11.70	11.80	11.55	11.68	1342493
2011-02-11	11.62	11.76	11.55	11.61	1246231
2011-02-14	11.62	11.68	11.55	11.60	1092153
2011-02-15	11.67	11.79	11.57	11.79	3730222
2011-02-16	11.83	11.96	11.80	11.96	2066028
2011-02-17	11.95	11.97	11.90	11.91	1372929
2011-02-18	11.98	12.17	11.91	12.11	11011592
2011-02-22	12.02	12.13	11.92	11.94	2107229
2011-02-23	12.04	12.10	11.79	11.91	1902977
2011-02-24	11.90	11.98	11.80	11.92	1302797
2011-02-25	11.95	12.13	11.95	12.09	1230606
2011-02-28	12.13	12.16	12.04	12.14	1669030
2011-03-01	12.15	12.18	12.01	12.04	1009513
2011-03-02	12.05	12.14	11.95	12.13	1386830
2011-03-03	12.20	12.34	12.18	12.33	1346541
2011-03-04	12.35	12.35	12.10	12.28	1145111
2011-03-07	12.33	12.37	12.12	12.20	839233
2011-03-08	12.23	12.38	12.11	12.29	1057078
2011-03-09	12.31	12.36	12.07	12.16	1175515
2011-03-10	12.08	12.08	11.66	11.92	1953552
2011-03-11	11.81	11.92	11.73	11.81	1039443
2011-03-14	11.77	11.93	11.66	11.91	1441017
2011-03-15	11.54	11.74	11.39	11.74	1726605
2011-03-16	11.77	11.98	11.53	11.61	1722407
2011-03-17	11.75	11.84	11.51	11.61	1073343
2011-03-18	11.71	11.90	11.70	11.87	1096052
2011-03-21	12.00	12.15	11.97	12.12	1029368
2011-03-22	12.15	12.18	12.01	12.07	795529
2011-03-23	12.09	12.16	12.01	12.08	684600
2011-03-24	12.10	12.15	12.08	12.15	619003
2011-03-25	12.15	12.28	12.14	12.21	1459510
2011-03-28	12.28	12.30	12.22	12.24	622215
2011-03-29	12.10	12.17	11.95	12.17	667221
2011-03-30	12.20	12.25	12.10	12.14	583022
2011-03-31	12.10	12.23	12.09	12.21	770341
2011-04-01	12.30	12.30	12.02	12.18	971352
2011-04-04	12.20	12.24	12.06	12.15	959726
2011-04-05	11.61	11.74	11.56	11.72	6678361
2011-04-06	11.75	11.77	11.73	11.76	2129799
2011-04-07	11.79	11.79	11.75	11.77	1345345
2011-04-08	11.84	11.84	11.60	11.61	1028828
2011-04-11	11.65	11.76	11.55	11.57	932040
2011-04-12	11.56	11.57	11.41	11.45	1255170
2011-04-13	11.49	11.54	11.36	11.40	830131
2011-04-14	11.35	11.52	11.26	11.51	862546
2011-04-15	11.50	11.60	11.45	11.58	757092
2011-04-18	11.52	11.55	11.39	11.46	954839
2011-04-19	11.53	11.58	11.46	11.47	778091
2011-04-20	11.59	11.59	11.54	11.58	1027279
2011-04-21	11.67	11.77	11.59	11.76	1311020
2011-04-25	11.94	11.97	11.76	11.78	1210263
2011-04-26	11.88	12.01	11.83	12.01	1551960
2011-04-27	11.88	11.94	11.77	11.87	1082156
2011-04-28	11.81	12.02	11.81	12.01	981842
2011-04-29	12.04	12.12	12.00	12.11	2212618
2011-05-02	12.12	12.15	11.91	11.94	1038805
2011-05-03	11.94	12.04	11.90	11.95	846656
2011-05-04	11.98	12.01	11.76	11.91	1573989
2011-05-05	11.71	11.94	11.71	11.79	950335
2011-05-06	11.90	11.99	11.77	11.80	860885
2011-05-09	11.80	11.87	11.65	11.79	895407
2011-05-10	11.94	12.05	11.87	12.05	1013859
2011-05-11	12.01	12.10	11.79	11.85	1082670
2011-05-12	11.85	11.94	11.80	11.87	1186533
2011-05-13	11.92	11.99	11.77	11.81	927305
2011-05-16	11.62	11.69	11.36	11.38	2844793
2011-05-17	11.41	11.43	11.11	11.14	2087212
2011-05-18	11.14	11.41	11.14	11.34	1203411
2011-05-19	11.46	11.50	11.31	11.43	1111970
2011-05-20	11.45	11.48	11.32	11.39	992700
2011-05-23	11.30	11.45	11.25	11.35	1033516
2011-05-24	11.42	11.48	11.36	11.42	902074
2011-05-25	11.44	11.58	11.38	11.51	1203804
2011-05-26	11.43	11.58	11.40	11.52	1119317
2011-05-27	11.56	11.61	11.46	11.55	703596
2011-05-31	11.55	11.71	11.53	11.71	1318872
2011-06-01	11.65	11.66	11.25	11.27	1560885
2011-06-02	11.32	11.45	11.25	11.39	919394
2011-06-03	11.30	11.38	11.27	11.32	799182
2011-06-06	11.34	11.46	11.17	11.20	932845
2011-06-07	11.23	11.37	11.22	11.24	877712
2011-06-08	11.20	11.29	11.15	11.18	910338
2011-06-09	11.18	11.28	11.16	11.20	681707
2011-06-10	11.18	11.21	10.81	10.91	1532720
2011-06-13	10.91	10.97	10.82	10.90	893033
2011-06-14	10.93	11.11	10.93	11.11	911939
2011-06-15	11.05	11.09	10.81	10.89	932807
2011-06-16	10.89	10.98	10.66	10.70	1583416
2011-06-17	10.74	10.79	10.65	10.65	1279394
2011-06-20	10.64	10.72	10.57	10.68	1423767
2011-06-21	10.17	10.19	10.06	10.14	9298651
2011-06-22	10.15	10.24	10.15	10.17	3154411
2011-06-23	10.15	10.15	10.01	10.14	2113678
2011-06-24	10.17	10.21	10.08	10.10	2086034
2011-06-27	10.14	10.17	10.06	10.07	1651498
2011-06-28	10.03	10.06	9.91	9.95	1677969
2011-06-29	9.96	10.08	9.96	10.08	1701949
2011-06-30	10.16	10.18	10.07	10.11	1651220
2011-07-01	10.13	10.19	10.09	10.14	1780669
2011-07-05	10.12	10.17	9.93	9.93	2201432
2011-07-06	9.94	10.10	9.93	10.09	1328567
2011-07-07	10.14	10.20	10.11	10.18	1986849
2011-07-08	10.10	10.17	10.05	10.17	1424448
2011-07-11	10.13	10.15	10.05	10.07	1312787
2011-07-12	10.04	10.15	10.02	10.06	915646
2011-07-13	10.12	10.15	10.03	10.06	689818
2011-07-14	10.10	10.11	9.92	9.94	1848015
2011-07-15	9.96	10.02	9.94	9.97	1112865
2011-07-18	9.99	10.00	9.66	9.74	2003317
2011-07-19	9.78	9.90	9.77	9.89	1056664
2011-07-20	9.89	9.92	9.85	9.89	746306
2011-07-21	9.95	10.13	9.94	10.12	1545905
2011-07-22	10.10	10.20	10.03	10.15	1077919
2011-07-25	10.08	10.20	10.02	10.13	1302000
2011-07-26	10.14	10.15	10.02	10.07	1109636
2011-07-27	9.96	10.00	9.66	9.68	1909007
2011-07-28	9.65	9.71	9.35	9.38	3319102
2011-07-29	9.24	9.35	9.05	9.30	3878418
2011-08-01	9.58	9.60	9.37	9.54	2030118
2011-08-02	9.53	9.60	9.31	9.31	1468828
2011-08-03	9.32	9.41	9.06	9.27	1987423
2011-08-04	9.18	9.20	8.65	8.67	3551380
2011-08-05	8.75	8.85	8.08	8.38	4279681
2011-08-08	7.65	8.00	7.41	7.41	4449771
2011-08-09	7.66	8.12	7.41	8.12	3297118
2011-08-10	8.03	8.10	7.68	7.71	3756223
2011-08-11	7.85	8.45	7.79	8.33	2802972
2011-08-12	8.60	8.63	8.33	8.42	1817910
2011-08-15	8.55	8.84	8.52	8.83	1663638
2011-08-16	8.76	8.91	8.66	8.75	1594424
2011-08-17	8.82	9.09	8.80	8.94	1648856
2011-08-18	8.72	8.75	8.40	8.49	2361016
2011-08-19	8.37	8.60	8.04	8.07	2578081
2011-08-22	8.40	8.45	8.02	8.24	2071856
2011-08-23	8.25	8.59	8.16	8.59	1800195
2011-08-24	8.60	8.76	8.50	8.72	1386546
2011-08-25	8.84	8.98	8.60	8.71	1851604
2011-08-26	8.71	8.97	8.60	8.89	1730194
2011-08-29	8.85	9.10	8.83	9.10	1757966
2011-08-30	9.00	9.01	8.55	8.69	2524543
2011-08-31	8.77	8.81	8.65	8.78	2207706
2011-09-01	8.77	8.77	8.50	8.53	2720769
2011-09-02	8.35	8.48	8.25	8.25	1690908
2011-09-06	8.07	8.31	8.00	8.29	2029239
2011-09-07	8.45	8.79	8.41	8.76	1753181
2011-09-08	8.73	8.87	8.60	8.62	1662584
2011-09-09	8.50	8.63	8.40	8.49	1801214
2011-09-12	8.39	8.60	8.37	8.59	1426879
2011-09-13	8.65	8.77	8.56	8.70	1343541
2011-09-14	8.75	8.95	8.59	8.85	1530293
2011-09-15	8.92	8.95	8.80	8.92	1223218
2011-09-16	8.99	9.00	8.83	8.90	1462882
2011-09-19	8.76	8.79	8.59	8.68	1696067
2011-09-20	8.76	8.82	8.65	8.65	1374519
2011-09-21	8.68	8.77	8.45	8.45	1719844
2011-09-22	8.36	8.49	8.15	8.40	2535967
2011-09-23	8.46	8.56	8.33	8.49	1621705
2011-09-26	8.58	8.69	8.37	8.65	1672443
2011-09-27	8.84	8.98	8.72	8.79	2279579
2011-09-28	8.78	8.79	8.40	8.40	1426457
2011-09-29	8.60	8.75	8.47	8.74	1587373
2011-09-30	8.61	8.69	8.40	8.41	1620522
2011-10-03	8.40	8.54	7.99	7.99	2108030
2011-10-04	7.90	8.28	7.58	8.25	2692375
2011-10-05	8.34	8.53	8.17	8.45	1148963
2011-10-06	8.50	8.73	8.31	8.71	1411904
2011-10-07	8.71	8.75	8.45	8.47	1316415
2011-10-10	8.58	8.70	8.51	8.69	1206229
2011-10-11	8.69	8.77	8.64	8.74	1218261
2011-10-12	8.71	8.97	8.71	8.92	1443580
2011-10-13	8.93	8.93	8.68	8.87	979853
2011-10-14	8.98	9.07	8.86	9.06	1224694
2011-10-17	9.05	9.09	8.82	8.86	1236089
2011-10-18	8.87	9.18	8.81	9.14	1415537
2011-10-19	9.16	9.29	9.02	9.05	1432815
2011-10-20	9.10	9.17	8.90	9.11	1009830
2011-10-21	9.25	9.34	9.14	9.34	1254328
2011-10-24	9.35	9.60	9.35	9.58	1525249
2011-10-25	9.58	9.58	9.37	9.39	1304181
2011-10-26	9.54	9.60	9.41	9.58	1524140
2011-10-27	9.65	9.89	9.56	9.88	2244273
2011-10-28	9.80	9.86	9.73	9.81	1064503
2011-10-31	9.68	9.70	9.54	9.56	1063503
2011-11-01	9.32	9.34	8.98	9.06	1765102
2011-11-02	9.24	9.38	9.15	9.37	1009919
2011-11-03	9.44	9.59	9.24	9.56	1036029
2011-11-04	9.49	9.53	9.30	9.48	662676
2011-11-07	9.44	9.59	9.36	9.54	820764
2011-11-08	9.60	9.65	9.45	9.59	933526
2011-11-09	9.45	9.55	9.25	9.26	1397569
2011-11-10	9.54	9.55	9.25	9.27	1279992
2011-11-11	9.40	9.50	9.36	9.45	909497
2011-11-14	9.41	9.55	9.38	9.42	1052280
2011-11-15	9.43	9.51	9.37	9.47	925170
2011-11-16	9.41	9.52	9.41	9.41	963039
2011-11-17	9.43	9.47	9.21	9.25	1340214
2011-11-18	9.26	9.41	9.22	9.36	725141
2011-11-21	9.23	9.30	9.06	9.25	1092753
2011-11-22	9.30	9.36	9.18	9.21	800675
2011-11-23	9.16	9.17	9.00	9.07	1452860
2011-11-25	9.04	9.15	8.94	8.95	646190
2011-11-28	9.12	9.13	8.93	9.04	1338637
2011-11-29	8.94	9.08	8.86	9.00	1008009
2011-11-30	9.10	9.32	9.05	9.28	1956945
2011-12-01	9.23	9.35	9.18	9.20	1037322
2011-12-02	9.29	9.43	9.21	9.23	1159250
2011-12-05	9.35	9.45	9.27	9.38	1102239
2011-12-06	9.37	9.45	9.31	9.38	792630
2011-12-07	9.37	9.51	9.20	9.49	1031969
2011-12-08	9.40	9.44	9.14	9.14	1084370
2011-12-09	9.19	9.40	9.18	9.39	932254
2011-12-12	9.28	9.34	9.11	9.17	1101591
2011-12-13	9.26	9.35	9.13	9.17	1105568
2011-12-14	9.15	9.23	9.00	9.06	1421470
2011-12-15	9.20	9.24	9.09	9.14	776399
2011-12-16	9.23	9.25	9.10	9.16	1512282
2011-12-19	9.23	9.25	9.08	9.08	890304
2011-12-20	9.25	9.42	9.19	9.39	1440433
2011-12-21	9.41	9.45	9.33	9.42	920626
2011-12-22	9.46	9.60	9.43	9.60	1251864
2011-12-23	9.65	9.79	9.51	9.77	1368112
2011-12-27	9.79	9.80	9.68	9.74	1184606
2011-12-28	9.65	9.68	9.37	9.41	931181
2011-12-29	9.41	9.50	9.30	9.33	1148001
2011-12-30	9.31	9.37	9.24	9.29	996552
2012-01-03	9.45	9.55	9.34	9.43	1596870
2012-01-04	9.39	9.50	9.36	9.44	762089
2012-01-05	9.40	9.63	9.35	9.60	938929
2012-01-06	9.64	9.72	9.50	9.64	940252
2012-01-09	9.77	9.80	9.68	9.76	1175506
2012-01-10	9.84	9.99	9.80	9.86	1322765
2012-01-11	9.83	9.99	9.77	9.91	1028213
2012-01-12	9.97	10.07	9.94	9.99	1113284
2012-01-13	9.91	9.98	9.90	9.96	747403
2012-01-17	10.03	10.15	10.00	10.07	1366645
2012-01-18	10.12	10.25	10.07	10.25	1121345
2012-01-19	10.31	10.40	10.22	10.32	1260374
2012-01-20	10.34	10.46	10.32	10.45	1081371
2012-01-23	10.50	10.53	10.36	10.41	1263954
2012-01-24	10.42	10.58	10.40	10.51	1683319
2012-01-25	10.59	10.67	10.50	10.64	1448875
2012-01-26	10.70	10.80	10.64	10.68	1753075
2012-01-27	10.58	10.58	10.26	10.35	1728044
2012-01-30	10.30	10.35	10.20	10.22	1185362
2012-01-31	10.31	10.36	10.25	10.32	1332773
2012-02-01	10.39	10.50	10.37	10.49	1288154
2012-02-02	10.51	10.56	10.46	10.55	983993
2012-02-03	10.60	10.68	10.56	10.65	1244503
2012-02-06	10.64	10.69	10.60	10.64	711257
2012-02-07	10.61	10.76	10.60	10.70	1110982
2012-02-08	10.75	10.76	10.52	10.60	1501619
2012-02-09	10.64	10.75	10.62	10.68	984694
2012-02-10	10.82	10.86	10.71	10.82	1739547
2012-02-13	10.90	10.97	10.87	10.97	1614584
2012-02-14	10.98	10.99	10.88	10.95	1265078
2012-02-15	11.00	11.03	10.87	10.91	1204112
2012-02-16	10.92	11.06	10.89	11.04	1144595
2012-02-17	11.16	11.19	11.06	11.15	1127757
2012-02-21	11.24	11.42	11.09	11.26	2370350
2012-02-22	11.26	11.45	11.21	11.39	1883362
2012-02-23	11.06	11.12	10.96	10.97	12522768
2012-02-24	11.05	11.06	10.98	10.99	2853811
2012-02-27	10.90	10.95	10.85	10.88	2625595
2012-02-28	10.90	10.93	10.81	10.85	1706855
2012-02-29	10.86	10.94	10.81	10.83	1514732
2012-03-01	10.85	10.90	10.83	10.85	1233325
2012-03-02	10.85	10.87	10.73	10.73	1576539
2012-03-05	10.76	10.76	10.63	10.70	1455481
2012-03-06	10.60	10.61	10.28	10.41	2521618
2012-03-07	10.46	10.72	10.44	10.70	1488564
2012-03-08	10.84	10.85	10.72	10.77	1491940
2012-03-09	10.78	10.81	10.64	10.68	1536160
2012-03-12	10.68	10.79	10.65	10.69	716995
2012-03-13	10.76	10.84	10.70	10.80	1754818
2012-03-14	10.78	10.85	10.74	10.80	1024070
2012-03-15	10.84	10.86	10.72	10.84	1182422
2012-03-16	10.86	10.86	10.77	10.77	1354195
2012-03-19	10.77	10.79	10.68	10.76	1179045
2012-03-20	10.73	10.76	10.68	10.75	1091878
2012-03-21	10.79	10.82	10.70	10.70	1030629
2012-03-22	10.68	10.79	10.67	10.71	981426
2012-03-23	10.76	10.78	10.68	10.73	735821
2012-03-26	10.79	10.96	10.79	10.91	1789902
2012-03-27	10.96	11.11	10.94	11.08	2167445
2012-03-28	11.03	11.03	10.77	10.87	1233913
2012-03-29	10.84	10.90	10.78	10.89	1094283
2012-03-30	10.91	11.00	10.82	10.98	1759099
2012-04-02	11.01	11.13	10.96	11.08	1377990
2012-04-03	11.09	11.21	11.06	11.13	1528226
2012-04-04	11.09	11.10	10.96	11.02	1290319
2012-04-05	10.98	11.04	10.86	10.88	1593400
2012-04-09	10.80	10.95	10.78	10.87	1357354
2012-04-10	10.85	10.89	10.53	10.59	2057851
2012-04-11	10.56	10.64	10.25	10.56	3457430
2012-04-12	10.57	10.86	10.57	10.83	1062670
2012-04-13	10.80	10.84	10.68	10.68	799642
2012-04-16	10.75	10.86	10.65	10.79	1193076
2012-04-17	10.84	10.96	10.81	10.90	1043318
2012-04-18	10.85	10.98	10.82	10.92	1084253
2012-04-19	10.90	11.03	10.88	10.93	991785
2012-04-20	11.06	11.06	10.96	11.01	1198034
2012-04-23	10.98	11.08	10.88	11.01	1377853
2012-04-24	11.02	11.13	11.02	11.07	1185494
2012-04-25	11.14	11.24	11.09	11.22	1644431
2012-04-26	11.09	11.09	10.91	10.97	1536559
2012-04-27	11.01	11.14	10.99	11.11	835965
2012-04-30	11.11	11.11	10.80	10.92	1634146
2012-05-01	10.90	11.00	10.83	10.88	1199267
2012-05-02	10.83	10.88	10.77	10.85	1450373
2012-05-03	10.85	10.85	10.70	10.80	1326724
2012-05-04	10.76	10.77	10.69	10.69	1049640
2012-05-07	10.69	10.87	10.68	10.83	1005044
2012-05-08	10.81	10.90	10.73	10.82	839411
2012-05-09	10.74	10.80	10.68	10.71	1154974
2012-05-10	10.79	10.87	10.71	10.74	1589449
2012-05-11	10.76	10.97	10.75	10.92	1197083
2012-05-14	10.87	10.99	10.80	10.91	1470717
2012-05-15	10.95	11.00	10.85	10.89	1176234
2012-05-16	10.94	11.03	10.89	10.95	1243497
2012-05-17	10.95	10.99	10.71	10.72	1729604
2012-05-18	10.70	10.82	10.54	10.58	1549921
2012-05-21	10.66	10.77	10.60	10.76	1139955
2012-05-22	10.79	10.99	10.73	10.79	1461708
2012-05-23	10.74	10.94	10.63	10.92	1261323
2012-05-24	10.98	11.01	10.79	10.92	1285230
2012-05-25	10.92	10.94	10.80	10.89	1216329
2012-05-29	10.89	10.89	10.72	10.85	866449
2012-05-30	10.76	10.84	10.74	10.77	709351
2012-05-31	10.83	10.83	10.70	10.77	1013877
2012-06-01	10.64	10.83	10.60	10.71	1377077
2012-06-04	10.73	10.79	10.44	10.56	1702771
2012-06-05	10.52	10.75	10.52	10.70	856718
2012-06-06	10.71	10.87	10.70	10.86	1248850
2012-06-07	10.91	10.96	10.85	10.85	1405935
2012-06-08	10.85	10.95	10.85	10.95	908915
2012-06-11	11.00	11.01	10.90	10.91	1425775
2012-06-12	10.94	11.00	10.90	11.00	1031136
2012-06-13	10.99	11.02	10.95	11.01	1029230
2012-06-14	11.02	11.08	10.97	11.06	934226
2012-06-15	11.07	11.38	10.99	11.36	3214909
2012-06-18	11.25	11.41	11.18	11.36	2331099
2012-06-19	11.42	11.45	11.34	11.36	1545727
2012-06-20	11.35	11.42	11.26	11.35	1196575
2012-06-21	11.35	11.38	11.24	11.26	1023270
2012-06-22	11.30	11.40	11.27	11.35	1329089
2012-06-25	11.32	11.40	11.30	11.31	1305021
2012-06-26	11.36	11.38	11.26	11.33	1341958
2012-06-27	11.27	11.37	11.23	11.29	1660962
2012-06-28	11.24	11.31	11.23	11.28	1435905
2012-06-29	11.40	11.41	11.31	11.39	1596387
2012-07-02	11.39	11.62	11.36	11.62	2368985
2012-07-03	11.62	11.87	11.61	11.70	1267668
2012-07-05	11.71	11.81	11.66	11.73	2006876
2012-07-06	11.64	11.81	11.60	11.74	1394183
2012-07-09	11.75	11.89	11.74	11.82	2061259
2012-07-10	11.92	12.00	11.84	11.90	1790818
2012-07-11	11.11	11.13	10.88	10.94	21158614
2012-07-12	11.00	11.13	10.94	11.06	4589481
2012-07-13	11.12	11.17	11.11	11.15	2654284
2012-07-16	11.17	11.24	11.15	11.21	2931197
2012-07-17	11.25	11.29	11.14	11.14	2296802
2012-07-18	11.20	11.22	11.15	11.18	1739944
2012-07-19	11.25	11.25	11.13	11.14	1647903
2012-07-20	11.13	11.20	11.12	11.13	1535490
2012-07-23	11.10	11.16	11.02	11.11	1932540
2012-07-24	11.16	11.17	11.05	11.07	2469073
2012-07-25	11.14	11.20	11.10	11.10	1575220
2012-07-26	11.19	11.20	11.09	11.13	2202834
2012-07-27	11.05	11.12	11.02	11.08	2625625
2012-07-30	11.11	11.15	11.00	11.03	1980750
2012-07-31	11.04	11.11	11.03	11.08	4217401
2012-08-01	11.12	11.12	10.97	10.97	1876833
2012-08-02	10.96	11.02	10.80	10.83	2646160
2012-08-03	11.00	11.00	10.90	10.97	1815125
2012-08-06	11.00	11.08	10.96	10.97	1674535
2012-08-07	10.98	11.00	10.84	10.85	3036861
2012-08-08	10.85	11.06	10.85	11.04	1377933
2012-08-09	11.04	11.04	10.94	10.94	1745753
2012-08-10	10.95	11.00	10.90	10.94	1770400
2012-08-13	10.96	11.15	10.95	11.09	1881116
2012-08-14	11.13	11.20	11.09	11.16	2244385
2012-08-15	11.15	11.24	11.14	11.23	1212717
2012-08-16	11.23	11.30	11.19	11.29	1564453
2012-08-17	11.29	11.43	11.26	11.42	1705463
2012-08-20	11.44	11.50	11.31	11.46	2033985
2012-08-21	11.51	11.56	11.35	11.37	2192224
2012-08-22	11.35	11.70	11.35	11.62	4312355
2012-08-23	11.50	11.70	11.33	11.47	3702604
2012-08-24	11.48	11.60	11.46	11.58	2362757
2012-08-27	11.63	11.68	11.58	11.61	2373257
2012-08-28	11.67	11.71	11.60	11.64	2686382
2012-08-29	11.53	11.64	11.52	11.61	1584604
2012-08-30	11.63	11.64	11.47	11.49	1330599
2012-08-31	11.49	11.55	11.38	11.43	2237753
2012-09-04	11.43	11.59	11.43	11.52	1932954
2012-09-05	11.58	11.59	11.50	11.58	2556454
2012-09-06	11.60	11.70	11.60	11.68	2041601
2012-09-07	11.69	11.74	11.66	11.67	1374798
2012-09-10	11.66	11.76	11.64	11.66	1869454
2012-09-11	11.80	11.95	11.75	11.88	3963729
2012-09-12	11.90	12.00	11.89	11.99	2411845
2012-09-13	12.00	12.10	11.91	12.04	2882463
2012-09-14	12.05	12.14	12.05	12.07	2586608
2012-09-17	12.15	12.25	12.07	12.21	3219916
2012-09-18	12.03	12.10	11.43	11.54	8860002
2012-09-19	11.55	11.80	11.54	11.69	3418812
2012-09-20	11.69	11.85	11.65	11.79	2535009
2012-09-21	11.88	11.90	11.76	11.78	3135286
2012-09-24	11.80	11.88	11.76	11.84	2657543
2012-09-25	11.86	11.90	11.64	11.73	3944011
2012-09-26	11.63	11.67	11.46	11.49	2453933
2012-09-27	11.51	11.60	11.50	11.55	2018904
2012-09-28	11.51	11.58	11.41	11.52	2141163
2012-10-01	11.53	11.64	11.50	11.52	1396211
2012-10-02	11.55	11.60	11.50	11.55	1332609
2012-10-03	11.60	11.65	11.45	11.47	1801724
2012-10-04	11.48	11.63	11.48	11.62	1084404
2012-10-05	11.66	11.79	11.61	11.73	2246152
2012-10-08	11.73	11.76	11.65	11.68	1284382
2012-10-09	11.68	11.71	11.55	11.58	1235474
2012-10-10	11.56	11.67	11.41	11.53	2243975
2012-10-11	11.56	11.66	11.53	11.56	1109711
2012-10-12	11.57	11.64	11.47	11.47	1131904
2012-10-15	11.51	11.66	11.47	11.66	1594108
2012-10-16	11.71	11.88	11.66	11.87	1823254
2012-10-17	11.88	11.95	11.75	11.93	1635229
2012-10-18	11.91	11.98	11.88	11.98	1270698
2012-10-19	11.98	11.99	11.80	11.84	1972652
2012-10-22	11.85	11.90	11.69	11.84	1506525
2012-10-23	11.79	11.83	11.70	11.79	1517562
2012-10-24	11.85	11.87	11.74	11.81	1378209
2012-10-25	11.85	11.93	11.81	11.93	1393576
2012-10-26	11.92	11.95	11.83	11.89	2292533
2012-10-31	11.84	11.87	11.72	11.84	1399251
2012-11-01	11.84	11.94	11.80	11.92	2054003
2012-11-02	10.96	11.00	10.81	10.86	37675061
2012-11-05	10.95	10.97	10.88	10.92	4987445
2012-11-06	10.95	10.96	10.81	10.83	4410169
2012-11-07	10.82	10.87	10.26	10.53	8907946
2012-11-08	10.61	10.73	10.56	10.57	4190781
2012-11-09	10.58	10.62	10.34	10.46	4600391
2012-11-12	10.58	10.62	10.46	10.55	2843082
2012-11-13	10.54	10.55	10.22	10.26	4721566
2012-11-14	10.27	10.46	9.80	9.89	9379230
2012-11-15	9.90	10.26	9.87	10.16	3901598
2012-11-16	10.18	10.43	10.12	10.37	3581721
2012-11-19	10.61	10.65	10.50	10.62	3219966
2012-11-20	10.72	10.75	10.47	10.56	3138243
2012-11-21	10.67	10.68	10.58	10.65	1727135
2012-11-23	10.74	10.74	10.64	10.71	1018365
2012-11-26	10.72	10.75	10.66	10.75	2634017
2012-11-27	10.75	10.76	10.57	10.57	2808264
2012-11-28	10.43	10.60	10.36	10.56	2387229
2012-11-29	10.59	10.64	10.57	10.61	1557403
2012-11-30	10.64	10.65	10.50	10.53	2520676
2012-12-03	10.56	10.62	10.46	10.50	1835756
2012-12-04	10.50	10.50	10.26	10.38	2526446
2012-12-05	10.40	10.46	10.32	10.34	2311658
2012-12-06	10.35	10.42	10.25	10.34	2117577
2012-12-07	10.45	10.71	10.45	10.59	3318479
2012-12-10	10.62	10.67	10.54	10.61	2187831
2012-12-11	10.69	10.69	10.51	10.54	2649147
2012-12-12	10.55	10.81	10.50	10.73	3759378
2012-12-13	10.69	10.82	10.62	10.72	1734321
2012-12-14	10.75	10.80	10.69	10.75	1694785
2012-12-17	10.82	10.91	10.79	10.90	2420268
2012-12-18	10.74	10.90	10.66	10.90	3468508
2012-12-19	10.90	10.98	10.87	10.95	3032263
2012-12-20	10.99	11.05	10.85	11.00	2971862
2012-12-21	10.90	10.98	10.75	10.97	9221425
2012-12-24	10.97	11.06	10.89	10.97	1418601
2012-12-26	11.00	11.00	10.83	10.86	2199677
2012-12-27	10.79	10.85	10.57	10.67	2245382
2012-12-28	10.61	10.69	10.58	10.65	1467512
2012-12-31	10.61	10.90	10.60	10.87	2518219
2013-01-02	11.08	11.10	10.95	11.01	3540954
2013-01-03	11.01	11.10	10.95	11.04	2513327
2013-01-04	11.17	11.25	11.06	11.22	3836133
2013-01-07	11.22	11.25	11.16	11.22	2283428
2013-01-08	11.24	11.25	11.11	11.16	2501245
2013-01-09	11.16	11.23	11.15	11.22	2734109
2013-01-10	11.25	11.31	11.21	11.25	2321417
2013-01-11	11.26	11.28	11.19	11.24	2088732
2013-01-14	11.25	11.28	11.15	11.18	2638467
2013-01-15	11.15	11.20	11.08	11.17	3016641
2013-01-16	11.18	11.26	11.15	11.18	2927514
2013-01-17	11.24	11.26	11.21	11.23	2284840
2013-01-18	11.28	11.30	11.22	11.27	2775461
2013-01-22	11.31	11.37	11.28	11.36	4029034
2013-01-23	11.40	11.48	11.33	11.43	4162753
2013-01-24	11.46	11.47	11.35	11.38	3490677
2013-01-25	11.40	11.42	11.35	11.36	3290619
2013-01-28	11.42	11.42	11.27	11.32	4156731
2013-01-29	11.25	11.30	11.19	11.22	3956702
2013-01-30	11.24	11.27	11.18	11.20	2909403
2013-01-31	11.25	11.35	11.20	11.28	3677364
2013-02-01	11.32	11.35	11.27	11.33	2382955
2013-02-04	11.34	11.34	11.25	11.29	2327774
2013-02-05	11.32	11.39	11.28	11.38	2367765
2013-02-06	11.36	11.46	11.35	11.45	2319816
2013-02-07	11.45	11.45	11.30	11.34	3992454
2013-02-08	11.35	11.52	11.28	11.49	4361571
2013-02-11	11.49	11.52	11.32	11.35	4013397
2013-02-12	11.38	11.42	11.35	11.39	3332080
2013-02-13	11.40	11.42	11.36	11.39	2760848
2013-02-14	11.37	11.42	11.36	11.42	2358206
2013-02-15	11.42	11.42	11.36	11.39	2692484
2013-02-19	11.45	11.45	11.30	11.31	4910367
2013-02-20	11.34	11.36	11.25	11.26	5273140
2013-02-21	11.25	11.27	10.96	11.06	6466051
2013-02-22	11.17	11.24	11.12	11.23	2878920
2013-02-25	11.28	11.29	11.09	11.09	3483259
2013-02-26	11.08	11.10	10.96	11.04	4214498
2013-02-27	11.06	11.18	11.04	11.16	2622806
2013-02-28	11.13	11.22	11.10	11.16	3306073
2013-03-01	11.11	11.18	11.05	11.14	2500071
2013-03-04	11.12	11.14	11.02	11.10	2839131
2013-03-05	11.14	11.16	11.09	11.11	2651958
2013-03-06	11.15	11.15	11.05	11.09	2067125
2013-03-07	11.09	11.11	11.02	11.10	2557249
2013-03-08	11.15	11.19	11.10	11.16	3004731
2013-03-11	11.15	11.18	11.13	11.17	1901100
2013-03-12	11.15	11.20	11.15	11.18	2155047
2013-03-13	11.16	11.28	11.13	11.25	2910314
2013-03-14	11.27	11.32	11.23	11.30	2393636
2013-03-15	11.27	11.31	11.23	11.30	2653231
2013-03-18	11.33	11.33	11.17	11.18	2523088
2013-03-19	11.21	11.27	11.04	11.08	4002433
2013-03-20	11.15	11.19	11.09	11.12	2357979
2013-03-21	11.20	11.24	11.07	11.11	3029583
2013-03-22	11.17	11.19	11.11	11.17	2210409
2013-03-25	11.23	11.24	11.10	11.15	3856767
2013-03-26	10.99	11.03	10.91	10.94	5125546
2013-03-27	10.91	10.95	10.87	10.94	2857309
2013-03-28	10.95	10.96	10.90	10.91	2656751
2013-04-01	10.92	10.99	10.85	10.87	2827654
2013-04-02	10.92	10.95	10.85	10.89	2437419
2013-04-03	10.91	10.92	10.71	10.72	3613788
2013-04-04	10.75	10.84	10.75	10.82	1603569
2013-04-05	10.75	10.84	10.66	10.83	2008717
2013-04-08	10.86	10.90	10.76	10.89	2205781
2013-04-09	10.88	10.91	10.80	10.86	2290179
2013-04-10	10.86	10.99	10.86	10.99	3870298
2013-04-11	10.98	11.00	10.89	10.90	2546115
2013-04-12	10.89	10.92	10.79	10.86	2165713
2013-04-15	10.83	10.83	10.65	10.65	4172727
2013-04-16	10.71	10.77	10.65	10.71	2340208
2013-04-17	10.66	10.68	10.35	10.46	4366886
2013-04-18	10.54	10.59	10.45	10.51	3539045
2013-04-19	10.53	10.67	10.51	10.66	2259531
2013-04-22	10.71	10.76	10.62	10.71	2595814
2013-04-23	10.79	10.96	10.75	10.96	3017577
2013-04-24	10.96	10.96	10.86	10.94	2039128
2013-04-25	10.94	10.98	10.93	10.97	2717938
2013-04-26	10.87	10.88	10.80	10.85	2407344
2013-04-29	10.89	10.96	10.86	10.94	2310024
2013-04-30	10.93	11.03	10.91	11.03	2946980
2013-05-01	11.01	11.02	10.83	10.86	3236129
2013-05-02	10.93	11.02	10.89	10.97	2340686
2013-05-03	11.08	11.10	10.99	11.05	3097954
2013-05-06	11.05	11.11	10.96	11.11	2653409
2013-05-07	10.91	11.02	10.82	10.88	5074324
2013-05-08	10.85	10.90	10.83	10.88	2886095
2013-05-09	10.88	10.89	10.83	10.86	2133194
2013-05-10	10.88	10.90	10.78	10.81	2764200
2013-05-13	10.83	10.88	10.80	10.85	2082889
2013-05-14	10.87	10.94	10.85	10.93	3377592
2013-05-15	10.90	10.98	10.88	10.93	2850215
2013-05-16	10.90	10.98	10.89	10.93	1973522
2013-05-17	10.94	10.98	10.88	10.97	5001650
2013-05-20	10.98	10.99	10.91	10.94	2541578
2013-05-21	10.99	10.99	10.88	10.94	2729883
2013-05-22	10.94	10.98	10.85	10.87	2880156
2013-05-23	10.78	10.89	10.71	10.83	2961170
2013-05-24	10.74	10.85	10.74	10.81	1992384
2013-05-28	10.85	10.97	10.80	10.82	3181832
2013-05-29	10.69	10.73	10.58	10.61	3201496
2013-05-30	10.61	10.73	10.60	10.61	2328191
2013-05-31	10.60	10.64	10.39	10.39	5655152
2013-06-03	10.39	10.51	10.17	10.35	5098872
2013-06-04	10.34	10.37	10.18	10.18	2719970
2013-06-05	10.17	10.20	10.05	10.08	3280776
2013-06-06	10.20	10.20	10.07	10.18	2280910
2013-06-07	10.20	10.35	10.20	10.26	2237048
2013-06-10	10.32	10.36	10.25	10.36	1872767
2013-06-11	10.26	10.33	10.13	10.14	2309409
2013-06-12	10.30	10.34	10.16	10.22	4769051
2013-06-13	10.23	10.32	10.17	10.29	3146360
2013-06-14	10.40	10.43	10.32	10.41	2626123
2013-06-17	10.57	10.77	10.52	10.66	4337795
2013-06-18	10.74	10.76	10.58	10.76	3104341
2013-06-19	10.77	10.80	10.49	10.49	3667639
2013-06-20	10.45	10.57	10.32	10.45	3654552
2013-06-21	10.50	10.55	10.40	10.52	3487546
2013-06-24	10.48	10.49	10.18	10.41	5065166
2013-06-25	10.46	10.69	10.46	10.67	3926632
2013-06-26	10.67	10.72	10.54	10.65	2979595
2013-06-27	10.73	10.80	10.70	10.77	2384302
2013-06-28	10.79	10.83	10.71	10.80	4118860
2013-07-01	10.84	10.86	10.79	10.83	2011249
2013-07-02	10.83	10.90	10.70	10.79	1656092
2013-07-03	10.77	10.82	10.71	10.76	993348
2013-07-05	10.90	10.90	10.54	10.76	2473136
2013-07-08	10.78	10.87	10.76	10.85	1808383
2013-07-09	10.87	10.90	10.81	10.88	2356002
2013-07-10	10.89	10.92	10.85	10.88	1952369
2013-07-11	10.96	10.98	10.88	10.90	4028512
2013-07-12	10.90	10.93	10.85	10.89	1875676
2013-07-15	10.93	11.00	10.88	10.98	2438808
2013-07-16	11.00	11.00	10.93	10.98	2064455
2013-07-17	11.00	11.05	10.96	11.04	2505985
2013-07-18	11.06	11.13	11.04	11.04	2683894
2013-07-19	11.01	11.10	10.96	11.04	2052853
2013-07-22	11.04	11.11	11.04	11.06	2399791
2013-07-23	11.06	11.12	11.06	11.10	2493870
2013-07-24	11.12	11.12	10.93	10.96	3522014
2013-07-25	11.00	11.04	10.97	11.04	2936092
2013-07-26	11.04	11.11	11.04	11.10	2505532
2013-07-29	11.08	11.09	10.95	10.96	2217579
2013-07-30	11.00	11.01	10.96	10.97	2000054
2013-07-31	10.99	11.00	10.90	10.95	1974576
2013-08-01	10.99	11.00	10.91	10.96	1704068
2013-08-02	10.96	11.00	10.90	10.95	2094522
2013-08-05	10.95	10.95	10.88	10.93	2216584
2013-08-06	10.91	10.92	10.85	10.86	2242471
2013-08-07	10.87	10.92	10.70	10.83	3236166
2013-08-08	10.92	10.92	10.80	10.87	1725641
2013-08-09	10.82	10.90	10.80	10.86	1878408
2013-08-12	10.86	10.92	10.85	10.91	1417817
2013-08-13	10.93	10.95	10.88	10.92	1656174
2013-08-14	10.95	10.96	10.89	10.91	1926387
2013-08-15	10.89	10.90	10.82	10.88	2244277
2013-08-16	10.86	10.96	10.86	10.89	2141156
2013-08-19	10.92	11.03	10.90	10.91	2824007
2013-08-20	10.96	11.07	10.94	11.07	2601494
2013-08-21	11.08	11.11	10.95	10.97	3937708
2013-08-22	11.13	11.26	11.08	11.25	4167564
2013-08-23	11.27	11.44	11.23	11.38	4231773
2013-08-26	11.40	11.43	11.33	11.34	3239607
2013-08-27	11.30	11.30	11.20	11.20	3720235
2013-08-28	11.15	11.16	11.05	11.09	2680846
2013-08-29	11.08	11.22	11.07	11.17	2181872
2013-08-30	11.15	11.20	11.02	11.07	6294794
2013-09-03	11.18	11.22	11.10	11.13	3869128
2013-09-04	11.19	11.28	11.15	11.25	3007945
2013-09-05	11.23	11.28	11.22	11.26	2136402
2013-09-06	11.28	11.31	11.20	11.29	2111295
2013-09-09	11.34	11.45	11.31	11.43	3783786
2013-09-10	11.45	11.47	11.41	11.44	2954139
2013-09-11	11.46	11.49	11.41	11.47	1898056
2013-09-12	11.45	11.50	11.44	11.45	1821592
2013-09-13	11.45	11.50	11.44	11.47	1917774
2013-09-16	11.55	11.56	11.50	11.53	2481247
2013-09-17	11.52	11.55	11.45	11.52	3481406
2013-09-18	11.56	11.62	11.46	11.61	3223884
2013-09-19	11.60	11.62	11.44	11.52	3971611
2013-09-20	11.53	11.55	11.28	11.37	8187625
2013-09-23	11.36	11.46	11.30	11.36	3167859
2013-09-24	11.40	11.43	11.31	11.40	2758058
2013-09-25	11.43	11.46	11.35	11.44	3587214
2013-09-26	11.33	11.34	11.20	11.29	4090978
2013-09-27	11.28	11.30	11.22	11.27	2280794
2013-09-30	11.20	11.22	11.10	11.17	3630642
2013-10-01	11.14	11.23	11.13	11.21	3174259
2013-10-02	11.16	11.20	11.11	11.12	2535922
2013-10-03	11.12	11.13	10.98	10.99	4313335
2013-10-04	10.97	11.02	10.97	11.02	2719941
2013-10-07	10.99	10.99	10.90	10.95	3004441
2013-10-08	10.94	10.95	10.80	10.80	3304820
2013-10-09	10.82	10.89	10.82	10.86	2518441
2013-10-10	10.95	11.09	10.91	11.07	2991337
2013-10-11	11.04	11.18	11.04	11.17	2607555
2013-10-14	11.09	11.10	10.97	11.08	3214971
2013-10-15	11.08	11.09	11.00	11.01	2148674
2013-10-16	11.01	11.13	11.01	11.11	2160165
2013-10-17	11.11	11.25	11.11	11.25	2609310
2013-10-18	11.29	11.31	11.21	11.31	3228706
2013-10-21	11.34	11.35	11.29	11.30	2399074
2013-10-22	11.35	11.45	11.32	11.41	3846212
2013-10-23	11.40	11.47	11.36	11.45	2890952
2013-10-24	11.49	11.49	11.35	11.42	3182982
2013-10-25	11.45	11.53	11.42	11.47	3803607
2013-10-28	11.48	11.51	11.45	11.46	3719284
2013-10-29	11.40	11.43	11.30	11.38	3047814
2013-10-30	11.40	11.42	11.30	11.30	2379316
2013-10-31	11.34	11.37	11.27	11.33	3516072
2013-11-01	11.36	11.36	11.24	11.34	3224190
2013-11-04	11.39	11.45	11.32	11.43	3199250
2013-11-05	11.38	11.44	11.25	11.28	3476105
2013-11-06	11.30	11.36	11.28	11.30	3073141
2013-11-07	11.30	11.35	11.08	11.13	5190651
2013-11-08	11.15	11.31	11.13	11.30	2837954
2013-11-11	11.30	11.39	11.25	11.31	2028934
2013-11-12	11.32	11.38	11.30	11.36	2250673
2013-11-13	11.35	11.42	11.32	11.42	2643387
2013-11-14	11.42	11.49	11.38	11.46	2348306
2013-11-15	11.49	11.50	11.41	11.46	6595537
2013-11-18	11.46	11.51	11.45	11.45	2743126
2013-11-19	11.44	11.50	11.40	11.42	2324537
2013-11-20	11.46	11.48	11.30	11.34	3204678
2013-11-21	11.40	11.46	11.36	11.44	2749514
2013-11-22	11.49	11.49	11.41	11.48	2679417
2013-11-25	11.49	11.50	11.41	11.45	2989737
2013-11-26	11.40	11.40	11.32	11.37	3424054
2013-11-27	11.40	11.42	11.31	11.38	2420142
2013-11-29	11.41	11.43	11.36	11.41	1431864
2013-12-02	11.41	11.41	11.15	11.17	4076740
2013-12-03	11.13	11.15	11.02	11.13	2961211
2013-12-04	11.06	11.15	11.00	11.11	3050809
2013-12-05	11.08	11.13	11.07	11.09	2556981
2013-12-06	11.16	11.21	11.10	11.17	2260288
2013-12-09	11.21	11.24	11.17	11.19	2083732
2013-12-10	11.24	11.24	11.14	11.16	1980784
2013-12-11	11.19	11.20	11.10	11.12	1957457
2013-12-12	11.12	11.13	11.05	11.07	2626256
2013-12-13	11.07	11.16	11.07	11.12	2867361
2013-12-16	11.20	11.25	11.11	11.17	2542378
2013-12-17	11.20	11.21	11.12	11.18	2106565
2013-12-18	11.25	11.34	11.15	11.33	4519356
2013-12-19	11.34	11.35	11.21	11.22	2550493
2013-12-20	11.33	11.33	11.26	11.31	5795209
2013-12-23	11.38	11.39	11.33	11.37	3042226
2013-12-24	11.37	11.39	11.35	11.37	1861016
2013-12-26	11.38	11.39	11.35	11.36	2600090
2013-12-27	11.26	11.28	11.20	11.24	1716531
2013-12-30	11.24	11.27	11.20	11.21	1720818
2013-12-31	11.25	11.25	11.21	11.22	2156374
2014-01-02	11.21	11.23	11.16	11.16	2277355
2014-01-03	11.19	11.25	11.18	11.20	1653824
2014-01-06	11.25	11.27	11.20	11.24	2975013
2014-01-07	11.29	11.30	11.23	11.26	2584808
2014-01-08	11.25	11.26	11.19	11.22	2741840
2014-01-09	11.23	11.24	11.16	11.23	2954233
2014-01-10	11.25	11.25	11.18	11.20	1948689
2014-01-13	11.23	11.26	11.18	11.20	3261237
2014-01-14	11.20	11.24	11.16	11.21	2962288
2014-01-15	11.22	11.27	11.16	11.26	2798469
2014-01-16	11.28	11.29	11.20	11.29	2311309
2014-01-17	11.28	11.28	11.20	11.21	2536692
2014-01-21	11.29	11.29	11.22	11.29	2859989
2014-01-22	11.32	11.36	11.27	11.34	3167970
2014-01-24	11.33	11.33	11.19	11.19	4043179
2014-01-27	11.27	11.28	11.00	11.06	6104447
2014-01-28	11.15	11.15	11.02	11.06	3671403
2014-01-29	11.00	11.02	10.87	10.87	4180507
2014-01-30	10.90	11.01	10.90	10.98	3043587
2014-01-31	10.90	10.94	10.86	10.87	3140922
2014-02-03	10.92	10.96	10.71	10.73	5166815
2014-02-04	11.07	11.13	10.91	11.07	5757125
2014-02-05	11.06	11.07	10.97	10.98	4175200
2014-02-06	11.02	11.16	11.01	11.11	3679028
2014-02-07	11.12	11.20	11.11	11.18	2921997
2014-02-10	11.15	11.21	11.13	11.19	2851072
2014-02-11	11.18	11.30	11.17	11.28	3799510
2014-02-12	11.25	11.29	11.24	11.29	2797880
2014-02-13	11.27	11.37	11.23	11.33	3603044
2014-02-14	11.36	11.37	11.29	11.37	6628300
2014-02-18	11.37	11.40	11.36	11.39	3428261
2014-02-19	11.40	11.40	11.26	11.29	2978225
2014-02-20	11.34	11.34	11.25	11.33	2421743
2014-02-21	11.36	11.39	11.31	11.34	2855054
2014-02-24	11.37	11.40	11.33	11.37	3361234
2014-02-25	11.21	11.23	10.97	11.03	14596482
2014-02-26	11.02	11.02	10.93	10.94	7427020
2014-02-27	10.96	11.04	10.93	11.02	5523677
2014-02-28	11.07	11.08	10.98	11.04	43883742
2014-03-03	11.00	11.10	10.98	11.01	9386333
2014-03-04	11.05	11.08	10.87	10.89	10618684
2014-03-05	10.91	10.95	10.82	10.84	6721496
2014-03-06	10.92	10.93	10.84	10.85	5370864
2014-03-07	10.88	10.89	10.77	10.79	5134820
2014-03-10	10.81	10.85	10.75	10.85	3559306
2014-03-11	10.90	10.90	10.77	10.79	3462158
2014-03-12	10.81	10.85	10.77	10.81	3457619
2014-03-13	10.85	10.87	10.77	10.81	4285756
2014-03-14	10.79	10.84	10.75	10.82	2935319
2014-03-17	10.82	10.87	10.73	10.80	4246529
2014-03-18	10.82	10.83	10.75	10.79	3076327
2014-03-19	10.80	10.82	10.74	10.79	3056540
2014-03-20	10.82	10.87	10.76	10.86	3534015
2014-03-21	10.89	10.94	10.81	10.92	7438297
2014-03-24	10.95	10.95	10.88	10.90	3735902
2014-03-25	10.97	10.97	10.89	10.92	2962708
2014-03-26	10.96	10.97	10.84	10.85	3935201
2014-03-27	10.80	10.82	10.75	10.77	2806358
2014-03-28	10.78	10.81	10.75	10.77	2867273
2014-03-31	10.80	10.82	10.75	10.80	3451581
2014-04-01	10.80	10.83	10.75	10.81	3351243
2014-04-02	10.85	10.96	10.82	10.92	5295368
2014-04-03	10.95	10.95	10.83	10.88	4042909
2014-04-04	10.89	10.90	10.81	10.83	3818376
2014-04-07	10.80	10.82	10.77	10.78	3835856
2014-04-08	10.75	10.83	10.69	10.77	4767456
2014-04-09	10.82	10.84	10.80	10.83	2590479
2014-04-10	10.91	10.92	10.77	10.77	4949219
2014-04-11	10.75	10.85	10.75	10.79	3117149
2014-04-14	10.86	10.89	10.80	10.84	3237524
2014-04-15	10.89	10.89	10.81	10.85	2793893
2014-04-16	10.88	10.88	10.85	10.87	2567653
2014-04-17	10.90	10.90	10.85	10.89	2948970
2014-04-21	10.92	10.93	10.89	10.92	3121446
2014-04-22	10.95	10.98	10.91	10.98	4537964
2014-04-23	10.99	11.02	10.97	10.97	4146198
2014-04-24	11.04	11.05	10.96	10.99	3656184
2014-04-25	10.99	10.99	10.90	10.94	4345924
2014-04-28	10.90	10.90	10.77	10.78	4743310
2014-04-29	10.83	10.84	10.77	10.78	3323515
2014-04-30	10.81	10.84	10.77	10.82	4095447
2014-05-01	10.82	10.84	10.77	10.80	3351141
2014-05-02	10.85	10.85	10.78	10.79	2559500
2014-05-05	10.78	10.83	10.76	10.81	2420038
2014-05-06	10.81	10.83	10.73	10.74	5297698
2014-05-07	10.72	10.75	10.17	10.20	21796977
2014-05-08	10.30	10.30	10.07	10.14	13859148
2014-05-09	10.18	10.22	10.09	10.14	6949721
2014-05-12	10.16	10.18	10.01	10.05	10830423
2014-05-13	10.01	10.04	9.17	9.81	24958288
2014-05-14	9.81	9.96	9.73	9.90	7856449
2014-05-15	9.95	9.97	9.89	9.96	5090820
2014-05-16	9.96	9.96	9.82	9.87	5393265
2014-05-19	9.91	9.93	9.83	9.92	3813864
2014-05-20	9.93	9.95	9.85	9.90	3993192
2014-05-21	9.93	9.94	9.90	9.92	4619376
2014-05-22	9.98	10.11	9.92	10.00	4721738
2014-05-23	10.00	10.15	10.00	10.10	3907212
2014-05-27	10.28	10.28	10.12	10.18	6895730
2014-05-28	10.10	10.11	9.92	9.97	7361604
2014-05-29	9.95	10.07	9.95	10.00	3729704
2014-05-30	10.02	10.06	9.93	9.94	5785139
2014-06-02	10.00	10.01	9.86	9.87	5528003
2014-06-03	9.93	9.93	9.55	9.66	12334095
2014-06-04	9.62	9.65	9.58	9.64	5984300
2014-06-05	9.63	9.67	9.60	9.66	4128262
2014-06-06	9.72	9.85	9.69	9.80	5494877
2014-06-09	9.91	9.91	9.78	9.86	4332271
2014-06-10	9.86	9.91	9.80	9.82	3494358
2014-06-11	10.25	10.35	10.22	10.28	10777764
2014-06-12	10.30	10.41	10.24	10.40	5808305
2014-06-13	10.42	10.49	10.08	10.18	9985242
2014-06-16	10.02	10.29	10.01	10.26	4991464
2014-06-17	10.35	10.38	10.30	10.34	4317918
2014-06-18	10.35	10.39	10.27	10.37	3873716
2014-06-19	10.35	10.40	10.29	10.33	3665512
2014-06-20	10.37	10.40	10.30	10.33	4845922
2014-06-23	10.42	10.47	10.33	10.44	4808352
2014-06-24	10.48	10.50	10.41	10.43	4573312
2014-06-25	10.44	10.49	10.33	10.44	5799332
2014-06-26	10.37	10.50	10.33	10.49	5339795
2014-06-27	10.45	10.58	10.40	10.52	38036924
2014-06-30	10.50	10.65	10.43	10.63	6724942
2014-07-01	10.66	10.79	10.66	10.69	5582344
2014-07-02	10.73	10.88	10.71	10.82	4910759
2014-07-03	10.86	10.87	10.73	10.80	2106979
2014-07-07	10.82	10.81	10.73	10.74	3995404
2014-07-08	10.76	10.80	10.56	10.61	4844156
2014-07-09	10.64	10.69	10.61	10.62	2658895
2014-07-10	10.56	10.62	10.50	10.57	3763870
2014-07-11	10.56	10.63	10.53	10.59	3197527
2014-07-14	10.62	10.71	10.60	10.69	2188542
2014-07-15	10.69	10.71	10.62	10.68	2612819
2014-07-16	10.67	10.73	10.66	10.68	2641208
2014-07-17	10.66	10.71	10.61	10.61	3138111
2014-07-18	10.63	10.71	10.61	10.67	3365019
2014-07-21	10.70	10.82	10.69	10.80	3626262
2014-07-22	10.84	10.89	10.82	10.86	3491053
2014-07-23	10.90	10.91	10.85	10.90	2887701
2014-07-24	10.94	10.97	10.90	10.97	2966430
2014-07-25	10.97	11.00	10.92	11.00	3551753
2014-07-28	11.02	11.05	10.95	10.98	5023989
2014-07-29	10.92	10.94	10.82	10.88	3150241
2014-07-30	10.93	10.93	10.80	10.81	3612254
2014-07-31	10.80	10.82	10.60	10.61	6315743
2014-08-01	10.54	10.64	10.50	10.59	7007002
2014-08-04	10.65	10.70	10.61	10.66	2874735
2014-08-05	10.66	10.68	10.58	10.59	2789809
2014-08-06	10.59	10.67	10.56	10.65	2033778
2014-08-07	10.65	10.69	10.58	10.62	2324314
2014-08-08	10.66	10.69	10.60	10.68	2085647
2014-08-11	10.75	10.79	10.68	10.79	2806749
2014-08-12	10.78	10.80	10.67	10.71	3246121
2014-08-13	10.74	10.76	10.70	10.76	2446756
2014-08-14	10.77	10.77	10.70	10.76	2889323
2014-08-15	10.75	10.76	10.69	10.73	3275743
2014-08-18	10.75	10.86	10.74	10.85	3026759
2014-08-19	10.86	10.89	10.82	10.86	2337125
2014-08-20	10.87	10.92	10.85	10.91	1884119
2014-08-21	10.92	10.95	10.89	10.92	2828099
2014-08-22	10.95	10.95	10.88	10.91	2780830
2014-08-25	10.95	10.98	10.91	10.98	4514749
2014-08-26	10.75	10.75	10.38	10.56	17751738
2014-08-27	10.41	10.49	10.27	10.33	9819561
2014-08-28	10.27	10.34	10.24	10.26	6135411
2014-08-29	10.25	10.31	10.22	10.31	5416151
2014-09-02	10.35	10.47	10.30	10.32	5352810
2014-09-03	10.36	10.37	10.25	10.32	3920746
2014-09-04	10.36	10.37	10.30	10.35	3289417
2014-09-05	10.37	10.40	10.31	10.39	2264348
2014-09-08	10.39	10.44	10.37	10.43	2967521
2014-09-09	10.46	10.46	10.34	10.34	2997863
2014-09-10	10.32	10.34	10.27	10.31	2807667
2014-09-11	10.29	10.33	10.29	10.31	2057447
2014-09-12	10.28	10.29	10.15	10.19	6622332
2014-09-15	10.16	10.18	10.04	10.09	5481998
2014-09-16	10.09	10.18	10.05	10.15	2839770
2014-09-17	10.23	10.27	10.19	10.21	3597552
2014-09-18	10.28	10.28	10.14	10.15	3573644
2014-09-19	10.17	10.20	10.08	10.11	3880551
2014-09-22	10.13	10.14	10.07	10.09	3310151
2014-09-23	10.09	10.11	10.06	10.07	2710501
2014-09-24	10.16	10.20	10.10	10.18	4477327
2014-09-25	10.17	10.19	10.10	10.10	3699400
2014-09-26	10.04	10.04	9.95	10.00	4030316
2014-09-29	9.95	10.00	9.90	9.94	3737547
2014-09-30	9.96	9.98	9.90	9.90	3270961
2014-10-01	9.94	9.95	9.90	9.92	3758104
2014-10-02	9.92	9.93	9.51	9.75	7506196
2014-10-03	9.80	9.81	9.72	9.80	3092925
2014-10-06	9.81	9.85	9.75	9.77	2716288
2014-10-07	9.74	9.79	9.65	9.74	3220268
2014-10-08	9.72	9.74	9.61	9.74	3644214
2014-10-09	9.74	9.76	9.60	9.65	2644313
2014-10-10	9.61	9.65	9.37	9.37	5907371
2014-10-13	9.39	9.50	9.36	9.38	4169777
2014-10-14	9.38	9.47	9.30	9.35	4729587
2014-10-15	9.20	9.22	8.50	9.08	17037104
2014-10-16	8.88	9.43	8.87	9.34	5481341
2014-10-17	9.55	9.71	9.47	9.64	4688640
2014-10-20	9.66	9.68	9.50	9.68	4110437
2014-10-21	9.73	9.75	9.64	9.70	3329416
2014-10-22	9.74	9.75	9.64	9.67	3062756
2014-10-23	9.71	9.73	9.63	9.64	3207390
2014-10-24	9.69	9.80	9.67	9.74	3273544
2014-10-27	9.72	9.80	9.65	9.78	3212209
2014-10-28	9.82	9.84	9.78	9.80	2813794
2014-10-29	9.73	9.73	9.59	9.65	3229025
2014-10-30	9.65	9.66	9.55	9.63	3001803
2014-10-31	9.66	9.68	9.55	9.58	2418875
2014-11-03	9.57	9.60	9.50	9.51	3143375
2014-11-04	9.50	9.50	9.14	9.34	5261433
2014-11-05	9.36	9.41	9.32	9.36	3049412
2014-11-06	9.33	9.40	9.22	9.34	4062237
2014-11-07	9.53	9.67	9.49	9.53	5870263
2014-11-10	9.50	9.59	9.38	9.57	4618135
2014-11-11	9.59	9.63	9.54	9.60	1839694
2014-11-12	9.66	9.73	9.64	9.69	3434273
2014-11-13	9.73	9.77	9.67	9.74	985786
2014-11-14	9.71	9.78	9.59	9.69	2916020
2014-11-17	9.70	9.72	9.60	9.66	3708911
2014-11-18	9.63	9.70	9.61	9.68	3866151
2014-11-19	9.65	9.70	9.61	9.66	2956228
2014-11-20	9.68	9.70	9.60	9.66	3112371
2014-11-21	9.69	9.71	9.59	9.60	3601393
2014-11-24	9.62	9.65	9.56	9.63	3616402
2014-11-25	9.54	9.55	9.45	9.48	3145603
2014-11-26	9.51	9.51	9.40	9.45	2648557
2014-11-28	9.55	9.55	9.33	9.43	2440172
2014-12-01	9.40	9.40	9.00	9.05	6706892
2014-12-02	9.09	9.21	9.01	9.13	3018310
2014-12-03	9.15	9.18	9.08	9.08	3499718
2014-12-04	9.11	9.15	8.85	8.89	8762520
2014-12-05	8.89	8.98	8.83	8.89	5306725
2014-12-08	8.56	8.71	8.05	8.27	24283535
2014-12-09	8.15	8.38	8.02	8.33	7706563
2014-12-10	8.33	8.39	8.11	8.15	5880505
2014-12-11	8.18	8.27	8.11	8.20	4759075
2014-12-12	8.20	8.25	8.10	8.11	4158289
2014-12-15	8.20	8.32	8.15	8.17	5860829
2014-12-16	8.20	8.43	8.12	8.32	6580286
2014-12-17	8.36	8.48	8.30	8.45	5439799
2014-12-18	8.57	8.70	8.52	8.63	5128988
2014-12-19	8.69	8.72	8.61	8.64	3700966
2014-12-22	8.64	8.66	8.49	8.55	3516982
2014-12-23	8.56	8.64	8.51	8.61	2786053
2014-12-24	8.64	8.64	8.53	8.59	1459565
2014-12-26	8.59	8.64	8.51	8.51	2344962
2014-12-29	8.38	8.45	8.31	8.32	4291887
2014-12-30	8.27	8.29	8.17	8.24	6249275
2014-12-31	8.20	8.32	8.16	8.26	7199717
2015-01-02	8.29	8.45	8.26	8.40	2748647
2015-01-05	8.47	8.47	8.32	8.35	2799609
2015-01-06	8.39	8.50	8.27	8.32	4391728
2015-01-07	8.39	8.49	8.36	8.48	2502044
2015-01-08	8.51	8.65	8.50	8.57	2725035
2015-01-09	8.61	8.62	8.46	8.55	2626166
2015-01-12	8.55	8.55	8.44	8.52	2320806
2015-01-13	8.57	8.62	8.41	8.57	2849196
2015-01-14	8.50	8.55	8.36	8.45	3238708
2015-01-15	8.50	8.50	8.31	8.31	3588848
2015-01-16	8.33	8.43	8.28	8.42	3987078
2015-01-20	8.49	8.50	8.31	8.37	2890021
2015-01-21	8.37	8.45	8.33	8.44	2539625
2015-01-22	8.50	8.50	8.43	8.50	3110395
2015-01-23	8.50	8.57	8.44	8.56	2762484
2015-01-26	8.58	8.64	8.53	8.62	3066164
2015-01-27	8.62	8.62	8.53	8.59	2656030
2015-01-28	8.48	8.49	8.40	8.40	2202799
2015-01-29	8.38	8.40	8.23	8.28	3244429
2015-01-30	8.25	8.29	8.19	8.25	2435169
2015-02-02	8.25	8.28	8.20	8.23	2322582
2015-02-03	8.25	8.46	8.25	8.45	3470482
2015-02-04	8.43	8.45	8.25	8.31	3901394
2015-02-05	8.43	8.60	8.26	8.46	4134551
2015-02-06	8.50	8.64	8.46	8.63	3168143
2015-02-09	8.62	8.65	8.55	8.64	2696082
2015-02-10	8.65	8.67	8.56	8.63	2149468
2015-02-11	8.59	8.61	8.42	8.48	2957942
2015-02-12	8.49	8.60	8.48	8.60	1915631
2015-02-13	8.64	8.70	8.61	8.67	1991169
2015-02-17	8.67	8.80	8.65	8.78	2551868
2015-02-18	8.80	8.80	8.72	8.75	1943624
2015-02-19	8.82	8.82	8.72	8.79	2171230
2015-02-20	8.81	8.85	8.75	8.80	2314359
2015-02-23	8.80	8.81	8.75	8.77	2243347
2015-02-24	8.79	8.85	8.77	8.81	3383856
2015-02-25	8.73	8.75	8.66	8.71	2156406
2015-02-26	8.71	8.71	8.61	8.62	2465368
2015-02-27	8.65	8.67	8.60	8.63	1920948
2015-03-02	8.61	8.69	8.57	8.60	2026615
2015-03-03	8.60	8.75	8.60	8.71	1884853
2015-03-04	8.71	8.78	8.63	8.77	1697358
2015-03-05	8.77	8.80	8.72	8.74	1260478
2015-03-06	8.72	8.79	8.67	8.73	1680945
2015-03-09	8.71	8.74	8.63	8.65	1578296
2015-03-10	8.63	8.64	8.50	8.51	1931956
2015-03-11	8.52	8.55	8.45	8.49	1661355
2015-03-12	8.49	8.56	8.49	8.53	1674358
2015-03-13	8.51	8.55	8.46	8.51	1678996
2015-03-16	8.53	8.57	8.50	8.52	1551608
2015-03-17	8.51	8.54	8.43	8.49	1615771
2015-03-18	8.46	8.59	8.40	8.55	2395671
2015-03-19	8.58	8.59	8.45	8.51	1771266
2015-03-20	8.55	8.59	8.50	8.56	2697483
2015-03-23	8.56	8.59	8.53	8.55	1942815
2015-03-24	8.55	8.59	8.50	8.52	2150708
2015-03-25	8.54	8.55	8.48	8.54	1626184
2015-03-26	8.55	8.58	8.51	8.55	2133751
2015-03-27	8.51	8.52	8.42	8.44	1949355
2015-03-30	8.42	8.47	8.33	8.41	2345666
2015-03-31	8.35	8.50	8.35	8.45	2298652
2015-04-01	8.45	8.48	8.37	8.40	1883421
2015-04-02	8.38	8.43	8.37	8.42	1341535
2015-04-06	8.40	8.42	8.37	8.42	1998250
2015-04-07	8.42	8.43	8.38	8.39	1903512
2015-04-08	8.38	8.41	8.36	8.37	1523671
2015-04-09	8.36	8.42	8.34	8.39	2140115
2015-04-10	8.41	8.41	8.39	8.39	1380961
2015-04-13	8.40	8.41	8.37	8.39	1370252
2015-04-14	8.39	8.42	8.38	8.41	1675704
2015-04-15	8.39	8.42	8.39	8.42	1763587
2015-04-16	8.42	8.54	8.40	8.54	1986639
2015-04-17	8.51	8.55	8.46	8.54	1500002
2015-04-20	8.58	8.60	8.51	8.60	1713089
2015-04-21	8.61	8.61	8.52	8.55	1264347
2015-04-22	8.53	8.64	8.52	8.64	1878779
2015-04-23	8.67	8.69	8.62	8.65	2096662
2015-04-24	8.67	8.67	8.54	8.56	2502653
2015-04-27	8.55	8.56	8.44	8.47	2587441
2015-04-28	8.40	8.41	8.32	8.35	2626582
2015-04-29	8.35	8.37	8.32	8.34	1880971
2015-04-30	8.35	8.36	8.27	8.35	2531803
2015-05-01	8.36	8.37	8.30	8.31	1617141
2015-05-04	8.30	8.33	7.95	8.07	7007877
2015-05-05	8.03	8.05	7.83	7.88	7066020
2015-05-06	7.91	8.00	7.42	7.78	11476581
2015-05-07	8.00	8.13	7.92	8.04	4984739
2015-05-08	8.06	8.10	7.90	7.98	3780850
2015-05-11	7.95	8.04	7.95	7.99	2375036
2015-05-12	7.99	8.07	7.96	8.05	2054877
2015-05-13	8.05	8.17	8.05	8.16	2252466
2015-05-14	8.16	8.24	8.14	8.19	1851166
2015-05-15	8.20	8.24	8.16	8.22	1308842
2015-05-18	8.23	8.27	8.20	8.21	1514955
2015-05-19	8.22	8.23	8.13	8.19	1646012
2015-05-20	8.18	8.18	8.13	8.13	1376601
2015-05-21	8.08	8.15	8.08	8.13	2382395
2015-05-22	8.10	8.13	8.06	8.09	1630400
2015-05-26	8.06	8.08	8.00	8.03	2324182
2015-05-27	7.98	7.99	7.88	7.94	2373705
2015-05-28	7.90	7.96	7.89	7.95	1819679
2015-05-29	7.95	7.95	7.90	7.90	1379563
2015-06-01	7.94	7.95	7.79	7.81	3235556
2015-06-02	7.80	7.82	7.76	7.80	2352221
2015-06-03	7.78	7.80	7.72	7.76	2792375
2015-06-04	7.73	7.76	7.70	7.75	2197634
2015-06-05	7.73	7.73	7.49	7.60	6480277
2015-06-08	7.53	7.61	7.46	7.48	5030816
2015-06-09	7.44	7.47	7.18	7.22	10657391
2015-06-10	7.22	7.35	7.20	7.25	5261154
2015-06-11	7.30	7.50	7.29	7.48	4157706
2015-06-12	7.50	7.62	7.45	7.58	3756448
2015-06-15	7.58	7.66	7.55	7.61	3457590
2015-06-16	7.63	7.69	7.60	7.65	1874181
2015-06-17	7.64	7.70	7.62	7.65	2314438
2015-06-18	7.70	7.72	7.66	7.69	2359807
2015-06-19	7.70	7.74	7.66	7.72	2100529
2015-06-22	7.75	7.83	7.75	7.76	3107801
2015-06-23	7.79	7.80	7.75	7.76	3009041
2015-06-24	7.75	7.80	7.72	7.75	2841199
2015-06-25	7.75	7.79	7.69	7.70	2086142
2015-06-26	7.59	7.62	7.44	7.50	3263379
2015-06-29	7.45	7.50	7.30	7.32	3183669
2015-06-30	7.34	7.40	7.30	7.37	3789802
2015-07-01	7.39	7.42	7.37	7.42	2501036
2015-07-02	7.42	7.45	7.34	7.42	2264351
2015-07-06	7.36	7.41	7.31	7.33	2621081
2015-07-07	7.33	7.39	7.26	7.37	2588210
2015-07-08	7.31	7.37	7.30	7.32	1827836
2015-07-09	7.35	7.41	7.28	7.32	2939620
2015-07-10	7.36	7.40	7.32	7.37	1812903
2015-07-13	7.37	7.54	7.37	7.50	2531742
2015-07-14	7.48	7.51	7.46	7.47	1278812
2015-07-15	7.48	7.51	7.45	7.50	2204489
2015-07-16	7.52	7.60	7.50	7.58	1929769
2015-07-17	7.57	7.61	7.51	7.52	1472223
2015-07-20	7.51	7.52	7.46	7.50	1603880
2015-07-21	7.48	7.50	7.35	7.38	2196804
2015-07-22	7.36	7.40	7.32	7.35	1734969
2015-07-23	7.38	7.39	7.28	7.31	2688493
2015-07-24	7.33	7.33	7.15	7.18	2729953
2015-07-27	7.17	7.17	7.03	7.14	3410814
2015-07-28	7.13	7.19	7.08	7.12	3778918
2015-07-29	7.02	7.20	7.01	7.17	3391078
2015-07-30	7.15	7.20	7.10	7.15	1972531
2015-07-31	7.15	7.20	7.12	7.13	1821873
2015-08-03	7.11	7.14	7.05	7.07	2404198
2015-08-04	7.02	7.07	7.01	7.03	2681220
2015-08-05	7.04	7.12	7.02	7.03	2295900
2015-08-06	7.02	7.19	7.02	7.17	2213755
2015-08-07	7.15	7.20	7.13	7.14	1917935
2015-08-10	7.14	7.28	7.14	7.23	2132354
2015-08-11	7.20	7.35	7.18	7.35	1733669
2015-08-12	7.30	7.38	7.27	7.38	1805566
2015-08-13	7.40	7.45	7.34	7.35	2319100
2015-08-14	7.35	7.46	7.35	7.40	2571428
2015-08-17	7.40	7.47	7.36	7.39	2000343
2015-08-18	7.40	7.42	7.32	7.33	1903705
2015-08-19	7.32	7.35	7.22	7.29	1471279
2015-08-20	7.29	7.29	7.16	7.18	2610339
2015-08-21	7.35	7.40	7.24	7.25	7023060
2015-08-24	7.08	7.10	5.30	6.98	7565080
2015-08-25	7.06	7.20	7.00	7.00	3271678
2015-08-26	7.13	7.20	6.90	7.04	4399824
2015-08-27	7.26	7.55	7.21	7.50	5200893
2015-08-28	7.52	7.73	7.40	7.71	3449003
2015-08-31	7.70	7.70	7.52	7.60	2480842
2015-09-01	7.52	7.56	7.45	7.49	2672556
2015-09-02	7.56	7.60	7.49	7.57	1566683
2015-09-03	7.60	7.78	7.56	7.69	2795823
2015-09-04	7.66	7.84	7.65	7.84	2654811
2015-09-08	7.97	7.99	7.91	7.99	2845112
2015-09-09	8.01	8.09	7.91	7.93	2553066
2015-09-10	7.95	8.04	7.90	7.97	1976257
2015-09-11	7.91	8.04	7.91	7.94	2422898
2015-09-14	7.95	8.00	7.91	7.91	1541963
2015-09-15	7.89	7.94	7.83	7.90	2069985
2015-09-16	7.92	7.98	7.86	7.95	2769391
2015-09-17	7.99	7.99	7.82	7.88	2479136
2015-09-18	7.81	7.95	7.80	7.83	2417629
2015-09-21	7.88	7.92	7.81	7.82	1359044
2015-09-22	7.80	7.87	7.77	7.84	1427836
2015-09-23	7.84	7.88	7.80	7.80	2061317
2015-09-24	7.81	7.89	7.77	7.87	2504566
2015-09-25	7.90	7.95	7.83	7.83	1959046
2015-09-28	7.78	7.80	7.28	7.32	5414382
2015-09-29	7.32	7.34	7.04	7.08	5715069
2015-09-30	7.08	7.27	7.06	7.13	5577902
2015-10-01	7.15	7.41	7.15	7.40	3894312
2015-10-02	7.36	7.40	7.25	7.34	2892319
2015-10-05	7.36	7.45	7.35	7.41	1981840
2015-10-06	7.43	7.47	7.38	7.46	1835853
2015-10-07	7.48	7.59	7.45	7.59	2164791
2015-10-08	7.58	7.59	7.50	7.57	2018483
2015-10-09	7.57	7.65	7.57	7.63	1553202
2015-10-12	7.65	7.65	7.55	7.60	1501105
2015-10-13	7.56	7.64	7.47	7.48	1744410
2015-10-14	7.48	7.54	7.40	7.47	1153051
2015-10-15	7.49	7.52	7.37	7.43	2401246
2015-10-16	7.43	7.50	7.41	7.45	1620430
2015-10-19	7.45	7.49	7.41	7.44	1565763
2015-10-20	7.45	7.49	7.40	7.43	1295157
2015-10-21	7.46	7.48	7.40	7.41	1559472
2015-10-22	7.50	7.50	7.35	7.37	2156907
2015-10-23	7.42	7.44	7.36	7.42	2300081
2015-10-26	7.44	7.45	7.38	7.40	1556433
2015-10-27	7.39	7.42	7.28	7.30	2834263
2015-10-28	7.27	7.33	7.16	7.32	1863600
2015-10-29	7.35	7.35	7.23	7.23	2106103
2015-10-30	7.28	7.34	7.22	7.33	1982893
2015-11-02	7.31	7.31	7.26	7.30	2194638
2015-11-03	7.28	7.44	7.26	7.40	1815546
2015-11-04	7.44	7.47	7.30	7.36	2328316
2015-11-05	7.44	7.44	7.20	7.26	2826116
2015-11-06	7.28	7.47	7.26	7.47	2156322
2015-11-09	7.47	7.48	7.38	7.43	1366178
2015-11-10	7.46	7.47	7.40	7.44	1229536
2015-11-11	7.47	7.47	7.27	7.27	1573635
2015-11-12	7.25	7.31	7.22	7.23	1931699
2015-11-13	7.23	7.34	7.20	7.33	1468036
2015-11-16	7.32	7.50	7.30	7.47	1979986
2015-11-17	7.47	7.50	7.42	7.42	1544138
2015-11-18	7.44	7.47	7.38	7.40	1568437
2015-11-19	7.45	7.48	7.40	7.46	1655246
2015-11-20	7.47	7.50	7.36	7.38	2612710
2015-11-23	7.40	7.46	7.33	7.46	2870431
2015-11-24	7.40	7.50	7.40	7.47	1705353
2015-11-25	7.42	7.50	7.39	7.50	1700650
2015-11-27	7.49	7.56	7.47	7.53	1096221
2015-11-30	7.53	7.57	7.47	7.50	2588069
2015-12-01	7.50	7.51	7.40	7.47	2440236
2015-12-02	7.48	7.50	7.40	7.40	1944950
2015-12-03	7.41	7.46	7.38	7.38	1893087
2015-12-04	7.38	7.42	7.36	7.37	1675964
2015-12-07	7.35	7.37	7.15	7.15	3936181
2015-12-08	7.12	7.14	6.97	7.06	6055422
2015-12-09	7.03	7.05	6.65	6.65	7356849
2015-12-10	6.62	7.08	6.62	7.02	4922169
2015-12-11	6.79	6.90	6.60	6.64	7056807
2015-12-14	6.68	6.84	6.15	6.20	11692467
2015-12-15	6.27	6.54	6.21	6.43	6014901
2015-12-16	6.52	6.70	6.50	6.64	5593804
2015-12-17	6.65	6.84	6.65	6.74	3902916
2015-12-18	6.71	6.75	6.63	6.64	4057121
2015-12-21	6.71	6.83	6.68	6.74	5363755
2015-12-22	6.78	6.94	6.74	6.88	5180768
2015-12-23	6.96	7.28	6.95	7.22	6361091
2015-12-24	7.30	7.45	7.26	7.29	4690854
2015-12-28	7.30	7.31	7.06	7.07	6008050
2015-12-29	7.01	7.11	6.96	6.96	3962554
2015-12-30	6.96	7.14	6.92	7.01	3993755
2015-12-31	6.99	7.08	6.96	6.98	3485423
2016-01-04	6.94	7.18	6.90	7.18	3331549
2016-01-05	7.15	7.18	7.03	7.13	2483009
2016-01-06	7.07	7.17	7.03	7.06	2508232
2016-01-07	7.00	7.02	6.85	6.89	3610858
2016-01-08	6.99	7.05	6.89	6.90	2499088
2016-01-11	6.89	6.94	6.53	6.56	6745911
2016-01-12	6.58	6.60	6.14	6.35	8269113
2016-01-13	6.35	6.43	5.98	6.11	7375381
2016-01-14	6.12	6.15	5.75	6.06	5834199
2016-01-15	5.92	6.00	5.80	5.96	6037177
2016-01-19	6.01	6.14	5.86	5.90	4911842
2016-01-20	5.81	5.92	5.53	5.84	6570974
2016-01-21	5.90	6.21	5.87	5.99	4669155
2016-01-22	6.14	6.39	6.11	6.28	4732417
2016-01-25	6.27	6.30	6.00	6.01	3785967
2016-01-26	6.08	6.24	6.03	6.23	1986162
2016-01-27	6.11	6.22	6.01	6.06	2760996
2016-01-28	6.14	6.21	6.02	6.05	2149406
2016-01-29	6.06	6.16	6.04	6.07	2311016
2016-02-01	6.05	6.19	5.95	6.13	3040297
2016-02-02	6.06	6.07	5.96	6.03	2328142
2016-02-03	6.05	6.10	5.91	6.06	2038725
2016-02-04	6.01	6.15	6.01	6.10	1865243
2016-02-05	6.10	6.11	5.97	5.99	3161445
2016-02-08	5.89	5.93	5.53	5.68	8269406
2016-02-09	5.62	5.65	5.21	5.26	9697547
2016-02-10	5.87	5.99	5.69	5.82	8228448
2016-02-11	5.60	5.95	5.50	5.90	7117423
2016-02-12	6.00	6.24	5.95	6.17	5457144
2016-02-16	6.25	6.46	6.24	6.38	4235366
2016-02-17	6.46	6.89	6.46	6.59	5721344
2016-02-18	6.82	6.85	6.71	6.81	5431317
2016-02-19	6.74	6.97	6.70	6.83	4415214
2016-02-22	6.99	7.00	6.77	6.95	4761888
2016-02-23	6.93	7.05	6.88	7.00	2851322
2016-02-24	6.99	7.10	6.76	7.06	3030732
2016-02-25	7.00	7.09	6.85	6.88	3888608
2016-02-26	6.91	7.08	6.84	7.02	3957830
2016-02-29	7.05	7.27	7.04	7.20	4068234
2016-03-01	7.22	7.37	7.20	7.28	4133549
2016-03-02	7.29	7.51	7.26	7.44	3645189
2016-03-03	7.45	7.56	7.33	7.48	3492043
2016-03-04	7.47	7.57	7.32	7.34	3154018
2016-03-07	7.30	7.50	7.28	7.40	1662294
2016-03-08	7.37	7.37	7.10	7.12	2994593
2016-03-09	7.15	7.20	6.95	7.07	2003996
2016-03-10	7.12	7.13	6.83	6.90	3699880
2016-03-11	6.97	7.04	6.92	6.94	2618257
2016-03-14	6.94	7.00	6.72	6.89	3084163
2016-03-15	6.84	6.90	6.79	6.82	1640283
2016-03-16	6.79	6.89	6.72	6.86	2844378
2016-03-17	6.87	7.19	6.86	7.17	3452210
2016-03-18	7.19	7.25	7.00	7.11	2730748
2016-03-21	7.16	7.22	7.10	7.16	1758418
2016-03-22	7.15	7.19	7.06	7.14	1455067
2016-03-23	7.10	7.14	6.97	6.99	2074676
2016-03-24	6.99	7.02	6.96	7.12	9800
2016-03-28	7.15	7.20	7.07	7.18	2335116
2016-03-29	7.10	7.10	7.02	7.08	2470294
2016-03-30	7.13	7.19	7.06	7.10	2288688
2016-03-31	7.15	7.28	7.09	7.10	3240559
2016-04-01	7.17	7.31	7.15	7.27	2447686
2016-04-04	7.27	7.31	7.10	7.15	2044665
2016-04-05	7.09	7.23	7.06	7.17	2221053
2016-04-06	7.18	7.26	7.15	7.19	1489869
2016-04-07	7.18	7.25	7.15	7.21	1116195
2016-04-08	7.27	7.29	7.22	7.28	1431408
2016-04-11	7.28	7.33	7.27	7.29	1591844
2016-04-12	7.31	7.39	7.31	7.36	1520403
2016-04-13	7.40	7.50	7.35	7.38	2511060
2016-04-14	7.38	7.42	7.31	7.32	1129174
2016-04-15	7.34	7.34	7.26	7.33	1198719
2016-04-18	7.33	7.49	7.31	7.42	1888553
2016-04-19	7.47	7.49	7.44	7.47	1317543
2016-04-20	7.45	7.50	7.44	7.50	1191745
2016-04-21	7.51	7.54	7.43	7.48	1615616
2016-04-22	7.47	7.60	7.46	7.60	2966534
2016-04-25	7.62	7.65	7.55	7.63	2396348
2016-04-26	7.65	7.75	7.64	7.73	3099535
2016-04-27	7.70	7.70	7.50	7.55	2718553
2016-04-28	7.47	7.53	7.37	7.43	2676470
2016-04-29	7.45	7.51	7.41	7.48	1641065
2016-05-02	7.48	7.50	7.37	7.43	2017980
2016-05-03	7.39	7.42	7.30	7.42	1574037
2016-05-04	7.39	7.47	7.34	7.42	1038317
2016-05-05	7.45	7.48	7.35	7.37	1348009
2016-05-06	7.35	7.41	7.31	7.38	1068186
2016-05-09	7.37	7.40	7.21	7.28	2366291
2016-05-10	7.32	7.44	7.28	7.41	1929851
2016-05-11	7.35	7.48	7.32	7.41	3170395
2016-05-12	7.46	7.54	7.38	7.53	2894608
2016-05-13	7.50	7.57	7.47	7.57	1543021
2016-05-16	7.55	7.56	7.50	7.52	1934636
2016-05-17	7.50	7.57	7.47	7.52	1741159
2016-05-18	7.51	7.54	7.42	7.46	1580897
2016-05-19	7.53	7.53	7.39	7.43	1782902
2016-05-20	7.49	7.51	7.41	7.46	1520273
2016-05-23	7.52	7.52	7.41	7.50	1318272
2016-05-24	7.50	7.53	7.48	7.52	1416672
2016-05-25	7.56	7.60	7.54	7.59	1727741
2016-05-26	7.57	7.57	7.43	7.55	1466416
2016-05-27	7.54	7.56	7.50	7.56	1055101
2016-05-31	7.58	7.60	7.51	7.51	1518107
2016-06-01	7.53	7.65	7.50	7.65	2201906
2016-06-02	7.65	7.70	7.60	7.70	1474660
2016-06-03	7.69	7.70	7.65	7.66	1400558
2016-06-06	7.67	7.74	7.66	7.70	1511950
2016-06-07	7.73	7.74	7.66	7.72	1263881
2016-06-08	7.73	7.75	7.69	7.71	795500
2016-06-09	7.72	7.80	7.68	7.80	2244201
2016-06-10	7.80	7.90	7.77	7.84	2433263
2016-06-13	7.84	7.84	7.61	7.63	2079339
2016-06-14	7.62	7.66	7.45	7.47	2603133
2016-06-15	7.50	7.65	7.50	7.59	1570634
2016-06-16	7.58	7.72	7.55	7.69	1287437
2016-06-17	7.67	7.80	7.65	7.75	2353753
2016-06-20	7.86	7.93	7.73	7.74	2104235
2016-06-21	7.76	7.84	7.75	7.79	1153371
2016-06-22	7.82	7.86	7.79	7.79	1235713
2016-06-23	7.90	7.90	7.83	7.86	1619213
2016-06-24	7.57	7.92	7.50	7.79	3534338
2016-06-27	7.79	7.85	7.62	7.63	2849733
2016-06-28	7.64	7.78	7.63	7.76	1645991
2016-06-29	7.76	7.85	7.75	7.85	1574943
2016-06-30	7.81	7.87	7.74	7.82	2490933
2016-07-01	7.83	7.85	7.78	7.82	1929483
2016-07-05	7.78	7.84	7.75	7.81	1653774
2016-07-06	7.80	7.85	7.77	7.83	1053550
2016-07-07	7.83	7.89	7.82	7.88	1282082
2016-07-08	7.90	7.94	7.87	7.93	1746334
2016-07-11	7.95	8.00	7.89	7.99	1617306
2016-07-12	8.00	8.12	7.99	8.10	2541065
2016-07-13	8.10	8.12	8.02	8.09	1818283
2016-07-14	8.11	8.18	8.08	8.13	1397281
2016-07-15	8.16	8.25	8.15	8.24	1491994
2016-07-18	8.25	8.34	8.25	8.32	2256241
2016-07-19	8.28	8.35	8.26	8.28	1537101
2016-07-20	8.23	8.28	8.04	8.25	3775155
2016-07-21	8.28	8.30	8.18	8.29	2019120
2016-07-22	8.29	8.35	8.28	8.33	1188397
2016-07-25	8.35	8.39	8.32	8.38	2144816
2016-07-26	8.38	8.44	8.37	8.43	2741618
2016-07-27	8.43	8.44	8.28	8.33	1578451
2016-07-28	8.33	8.34	8.25	8.25	1473659
2016-07-29	8.27	8.39	8.25	8.38	1677766
2016-08-01	8.35	8.38	8.25	8.26	1465472
2016-08-02	8.26	8.32	8.25	8.30	1156383
2016-08-03	8.30	8.39	8.28	8.33	1266192
2016-08-04	8.33	8.38	8.25	8.33	1284340
2016-08-05	8.33	8.35	8.29	8.29	1166901
2016-08-08	8.35	8.37	8.08	8.26	4038458
2016-08-09	8.26	8.30	8.25	8.27	1394931
2016-08-10	8.27	8.30	8.23	8.30	1178158
2016-08-11	8.31	8.32	8.26	8.31	1015017
2016-08-12	8.32	8.36	8.30	8.34	1143785
2016-08-15	8.35	8.47	8.34	8.42	1716089
2016-08-16	8.40	8.46	8.38	8.45	1158625
2016-08-17	8.44	8.48	8.40	8.43	1523857
2016-08-18	8.45	8.48	8.44	8.46	1445315
2016-08-19	8.42	8.48	8.40	8.42	1709270
2016-08-22	8.40	8.43	8.35	8.39	2230423
2016-08-23	8.43	8.46	8.38	8.46	1785958
2016-08-24	8.47	8.48	8.42	8.45	1688674
2016-08-25	8.44	8.46	8.40	8.42	1515067
2016-08-26	8.46	8.48	8.40	8.48	2068664
2016-08-29	8.45	8.49	8.40	8.47	2150219
2016-08-30	8.50	8.68	8.44	8.65	3252551
2016-08-31	8.66	8.67	8.54	8.61	2430700
2016-09-01	8.54	8.58	8.39	8.50	3351642
2016-09-02	8.50	8.55	8.47	8.51	1685778
2016-09-06	8.53	8.55	8.50	8.54	1467841
2016-09-07	8.50	8.52	8.40	8.46	2587675
2016-09-08	8.44	8.48	8.41	8.46	1520415
2016-09-09	8.41	8.46	8.17	8.19	4272857
2016-09-12	8.04	8.06	7.68	8.02	8493144
2016-09-13	8.00	8.00	7.71	7.80	4038357
2016-09-14	7.75	7.88	7.70	7.83	1997833
2016-09-15	7.83	7.95	7.80	7.91	2222709
2016-09-16	7.91	8.08	7.87	7.97	1970105
2016-09-19	8.00	8.16	7.99	8.06	1654061
2016-09-20	8.12	8.16	8.09	8.12	1097226
2016-09-21	8.17	8.20	8.10	8.20	1372933
2016-09-22	8.29	8.31	8.23	8.26	1710811
2016-09-23	8.25	8.30	8.23	8.25	1091692
2016-09-26	8.23	8.30	8.22	8.25	1338185
2016-09-27	8.26	8.31	8.25	8.26	1442878
2016-09-28	8.19	8.23	8.14	8.21	1257833
2016-09-29	8.17	8.23	8.12	8.12	1162919
2016-09-30	8.14	8.18	8.10	8.10	1043883
2016-10-03	8.05	8.13	8.04	8.10	1642241
2016-10-04	8.08	8.12	8.01	8.04	1702036
2016-10-05	8.03	8.13	8.02	8.07	1068092
2016-10-06	8.05	8.08	8.01	8.03	814237
2016-10-07	8.03	8.07	7.96	7.98	1641521
2016-10-10	7.97	8.05	7.96	8.03	889383
2016-10-11	8.03	8.05	7.96	7.99	1030940
2016-10-12	7.97	8.12	7.97	8.07	984535
2016-10-13	8.02	8.15	8.00	8.15	1276536
2016-10-14	8.15	8.15	7.94	7.96	2108115
2016-10-17	7.96	8.05	7.95	8.00	2795525
2016-10-18	8.06	8.08	7.99	8.02	1172371
2016-10-19	8.03	8.13	8.02	8.09	1356495
2016-10-20	8.15	8.15	7.98	8.01	2234465
2016-10-21	8.07	8.07	8.01	8.01	1572028
2016-10-24	8.01	8.14	8.01	8.14	1294945
2016-10-25	8.14	8.18	8.11	8.15	1253515
2016-10-26	8.16	8.17	8.10	8.14	1390386
2016-10-27	8.07	8.14	8.02	8.07	1691621
2016-10-28	8.05	8.09	8.00	8.03	1675502
2016-10-31	8.00	8.01	7.89	7.89	1964169
2016-11-01	7.92	7.93	7.64	7.65	3799070
2016-11-02	7.59	7.69	7.41	7.46	3739244
2016-11-03	7.45	7.56	7.34	7.49	2196881
2016-11-04	7.47	7.59	7.46	7.53	1332102
2016-11-07	7.59	7.64	7.52	7.52	1577992
2016-11-08	7.50	7.56	7.47	7.47	1953746
2016-11-09	7.21	7.70	7.07	7.58	4608743
2016-11-10	7.67	7.73	7.61	7.69	2391757
2016-11-11	7.70	7.79	7.66	7.77	2263492
2016-11-14	7.80	7.87	7.72	7.75	2250025
2016-11-15	7.75	7.85	7.65	7.83	1911986
2016-11-16	7.81	7.88	7.78	7.83	1251589
2016-11-17	7.90	7.93	7.83	7.90	1906799
2016-11-18	7.91	7.99	7.86	7.97	2550039
2016-11-21	8.00	8.09	7.98	8.06	1870933
2016-11-22	8.08	8.11	8.02	8.05	1643258
2016-11-23	8.07	8.09	8.00	8.09	1401220
2016-11-25	8.10	8.20	8.06	8.20	2106186
2016-11-28	8.07	8.10	7.97	8.06	1899639
2016-11-29	8.00	8.04	7.92	8.01	2073161
2016-11-30	8.10	8.10	7.99	8.05	1960212
2016-12-01	8.06	8.06	7.92	7.92	1893464
2016-12-02	7.91	8.00	7.89	7.92	1239775
2016-12-05	7.98	8.05	7.94	8.04	1418585
2016-12-06	8.05	8.09	8.02	8.09	1177180
2016-12-07	8.10	8.12	8.05	8.10	1375029
2016-12-08	8.12	8.18	8.04	8.16	1638813
2016-12-09	8.12	8.18	8.10	8.16	1623990
2016-12-12	8.16	8.24	8.15	8.21	2185184
2016-12-13	8.21	8.25	8.16	8.23	1639759
2016-12-14	8.20	8.25	8.15	8.15	1822383
2016-12-15	8.13	8.26	8.11	8.20	2578172
2016-12-16	8.22	8.29	8.18	8.27	3942147
2016-12-19	8.24	8.37	8.22	8.33	2464767
2016-12-20	8.32	8.40	8.30	8.35	1719466
2016-12-21	8.35	8.46	8.33	8.45	2435288
2016-12-22	8.47	8.58	8.43	8.46	3020504
2016-12-23	8.48	8.49	8.37	8.40	1769634
2016-12-27	8.40	8.50	8.40	8.50	2739818
2016-12-28	8.38	8.40	8.25	8.27	2060157
2016-12-29	8.27	8.34	8.20	8.31	1933670
2016-12-30	8.30	8.40	8.26	8.35	1753481
2017-01-03	8.35	8.43	8.29	8.43	2585975
2017-01-04	8.45	8.64	8.44	8.57	4968942
2017-01-05	8.57	8.64	8.52	8.60	2115167
2017-01-06	8.60	8.64	8.56	8.58	1534097
2017-01-09	8.58	8.62	8.51	8.52	1458862
2017-01-10	8.53	8.53	8.45	8.47	1708140
2017-01-11	8.46	8.59	8.43	8.58	2498740
2017-01-12	8.58	8.62	8.54	8.59	1644896
2017-01-13	8.63	8.68	8.60	8.63	2149766
2017-01-17	8.63	8.73	8.57	8.64	2638231
2017-01-18	8.63	8.68	8.57	8.64	1818965
2017-01-19	8.65	8.66	8.55	8.58	2386163
2017-01-20	8.60	8.65	8.58	8.64	1755228
2017-01-23	8.65	8.73	8.62	8.68	3156068
2017-01-24	8.67	8.74	8.65	8.68	2257269
2017-01-25	8.72	8.73	8.68	8.69	2064587
2017-01-26	8.72	8.78	8.69	8.75	2496384
2017-01-27	8.69	8.70	8.62	8.69	1787517
2017-01-30	8.64	8.67	8.52	8.58	2663110
2017-01-31	8.58	8.59	8.40	8.42	2901375
2017-02-01	8.43	8.53	8.40	8.52	2479086
2017-02-02	8.56	8.58	8.49	8.56	1992228
2017-02-03	8.64	8.71	8.57	8.67	1912079
2017-02-06	8.65	8.75	8.63	8.74	1647754
2017-02-07	8.73	8.74	8.62	8.62	2349363
2017-02-08	8.64	8.76	8.62	8.76	3480962
2017-02-09	8.80	8.95	8.76	8.92	3958472
2017-02-10	8.95	9.10	8.91	9.10	5081089
2017-02-13	9.12	9.24	9.01	9.19	3877179
2017-02-14	9.19	9.35	9.17	9.30	3666375
2017-02-15	9.32	9.39	9.30	9.38	3883064
2017-02-16	9.39	9.45	9.37	9.44	3691854
2017-02-17	9.44	9.46	9.36	9.44	3077073
2017-02-21	9.44	9.50	9.40	9.48	3437807
2017-02-22	9.46	9.52	9.46	9.48	2608599
2017-02-23	9.50	9.58	9.49	9.53	2967304
2017-02-24	9.43	9.43	9.28	9.38	2919901
2017-02-27	9.35	9.40	9.27	9.38	1851791
2017-02-28	9.39	9.40	9.32	9.37	2483538
2017-03-01	9.40	9.48	9.38	9.39	2851422
2017-03-02	9.38	9.40	9.32	9.34	2268847
2017-03-03	9.38	9.49	9.34	9.44	2361100
2017-03-06	9.40	9.41	9.28	9.37	2809281
2017-03-07	9.33	9.40	9.32	9.38	1486158
2017-03-08	9.35	9.40	9.16	9.18	3069786
2017-03-09	9.10	9.12	8.69	8.84	8803994
2017-03-10	8.88	9.05	8.87	9.02	2850886
2017-03-13	9.04	9.15	9.02	9.12	1798750
2017-03-14	9.17	9.22	9.09	9.09	1907601
2017-03-15	9.14	9.22	9.10	9.21	1695523
2017-03-16	9.29	9.30	9.12	9.12	2253279
2017-03-17	9.17	9.33	9.14	9.31	3083816
2017-03-20	9.33	9.37	9.25	9.28	1921834
2017-03-21	9.30	9.32	9.05	9.10	2328428
2017-03-22	9.07	9.11	8.99	9.02	2277392
2017-03-23	9.09	9.15	9.01	9.04	2459801
2017-03-24	9.06	9.12	9.01	9.07	1550686
2017-03-27	9.02	9.08	8.98	9.06	1463136
2017-03-28	9.08	9.15	9.06	9.10	1750651
2017-03-29	9.00	9.08	8.96	9.03	1477651
2017-03-30	9.04	9.08	9.00	9.04	1398059
2017-03-31	9.04	9.12	9.03	9.04	2092300
2017-04-03	9.04	9.12	9.04	9.09	2038186
2017-04-04	9.10	9.17	9.09	9.15	1079179
2017-04-05	9.16	9.20	9.06	9.07	1513129
2017-04-06	9.07	9.09	9.01	9.07	1771718
2017-04-07	9.05	9.13	9.03	9.05	1675234
2017-04-10	9.08	9.14	9.04	9.10	1653064
2017-04-11	9.11	9.15	9.07	9.14	1476146
2017-04-12	9.18	9.24	9.14	9.17	1889568
2017-04-13	9.17	9.20	9.10	9.14	1785296
2017-04-17	9.15	9.25	9.15	9.23	1583716
2017-04-18	9.20	9.25	9.15	9.21	1648945
2017-04-19	9.25	9.28	9.23	9.26	1278245
2017-04-20	9.30	9.37	9.27	9.34	1959877
2017-04-21	9.37	9.44	9.35	9.37	2283780
2017-04-24	9.41	9.44	9.37	9.40	1810400
2017-04-25	9.41	9.45	9.35	9.39	2453015
2017-04-26	9.31	9.38	9.27	9.35	1539653
2017-04-27	9.35	9.38	9.30	9.32	1283621
2017-04-28	9.36	9.36	9.28	9.30	1489529
2017-05-01	9.32	9.35	9.25	9.29	1638275
2017-05-02	9.31	9.37	9.30	9.35	1125726
2017-05-03	9.33	9.33	9.12	9.20	2932079
2017-05-04	9.21	9.22	9.04	9.10	2162176
2017-05-05	9.09	9.17	9.06	9.15	1233714
2017-05-08	9.15	9.17	9.11	9.15	1257117
2017-05-09	9.24	9.25	9.06	9.08	2314851
2017-05-10	8.80	8.81	8.49	8.53	12256430
2017-05-11	8.43	8.53	8.03	8.16	10066603
2017-05-12	8.15	8.19	7.97	8.01	6226547
2017-05-15	8.01	8.19	8.01	8.12	3614205
2017-05-16	8.17	8.25	8.14	8.23	2806106
2017-05-17	8.20	8.29	8.14	8.17	2458438
2017-05-18	8.20	8.21	8.11	8.15	2174959
2017-05-19	8.20	8.29	8.18	8.20	2694098
2017-05-22	8.26	8.38	8.26	8.33	2091766
2017-05-23	8.40	8.48	8.36	8.42	2153321
2017-05-24	8.47	8.54	8.43	8.45	2377127
2017-05-25	8.50	8.51	8.39	8.41	2954072
2017-05-26	8.33	8.40	8.23	8.27	2334131
2017-05-30	8.25	8.27	8.05	8.07	3868382
2017-05-31	8.07	8.10	7.95	7.98	3636212
2017-06-01	8.01	8.10	7.97	8.09	2397991
2017-06-02	8.05	8.12	8.03	8.04	2075590
2017-06-05	8.04	8.06	7.98	8.00	1555781
2017-06-06	7.99	8.02	7.90	7.95	2210329
2017-06-07	7.95	8.05	7.95	7.99	1333708
2017-06-08	8.01	8.04	7.96	7.96	1117356
2017-06-09	7.96	8.05	7.96	8.00	1324110
2017-06-12	8.00	8.09	7.99	8.08	1715382
2017-06-13	8.08	8.09	7.95	7.99	2250090
2017-06-14	7.99	8.03	7.96	8.02	1530350
2017-06-15	7.98	8.03	7.96	8.00	1421829
2017-06-16	8.00	8.06	7.99	8.06	2330363
2017-06-19	8.10	8.12	8.01	8.05	2132679
2017-06-20	8.03	8.07	8.01	8.02	1494173
2017-06-21	8.05	8.11	8.04	8.08	1430606
2017-06-22	8.09	8.19	8.08	8.13	2001623
2017-06-23	8.15	8.21	8.15	8.20	2167937
2017-06-26	8.24	8.25	8.16	8.22	1711947
2017-06-27	8.22	8.26	8.15	8.16	2256761
2017-06-28	8.12	8.12	8.02	8.05	1862199
2017-06-29	8.03	8.10	8.02	8.10	1732449
2017-06-30	8.10	8.15	8.05	8.12	1971993
2017-07-03	8.11	8.18	8.07	8.10	1351039
2017-07-05	8.10	8.12	8.06	8.10	1569236
2017-07-06	8.10	8.14	8.07	8.12	1595639
2017-07-07	8.12	8.14	8.04	8.11	1472189
2017-07-10	8.10	8.16	8.08	8.12	1117120
2017-07-11	8.12	8.14	8.05	8.11	1332615
2017-07-12	8.10	8.14	8.09	8.13	830740
2017-07-13	8.14	8.14	8.08	8.14	1153421
2017-07-14	8.12	8.16	8.10	8.14	1198436
2017-07-17	8.14	8.20	8.10	8.17	1962659
2017-07-18	8.18	8.20	8.10	8.11	1832794
2017-07-19	8.10	8.18	8.10	8.16	1325794
2017-07-20	8.19	8.22	8.16	8.21	1504007
2017-07-21	8.23	8.28	8.21	8.28	1759292
2017-07-24	8.28	8.30	8.24	8.28	1420754
2017-07-25	8.30	8.32	8.25	8.29	1626952
2017-07-26	8.30	8.37	8.29	8.34	2352142
2017-07-27	8.27	8.27	8.18	8.23	2164654
2017-07-28	8.20	8.23	8.13	8.23	1690458
2017-07-31	8.23	8.24	8.13	8.17	1846093
2017-08-01	8.17	8.20	8.14	8.17	2221484
2017-08-02	8.15	8.17	8.06	8.10	1926713
2017-08-03	8.09	8.15	8.06	8.10	1291821
2017-08-04	8.15	8.15	8.10	8.13	1166172
2017-08-07	8.15	8.18	8.12	8.18	1227067
2017-08-08	8.20	8.23	8.12	8.13	2443933
2017-08-09	8.12	8.14	8.06	8.12	2174785
2017-08-10	8.10	8.12	8.00	8.00	1975525
2017-08-11	8.00	8.01	7.77	7.83	4944431
2017-08-14	7.91	8.01	7.89	7.89	2495560
2017-08-15	7.91	7.96	7.85	7.87	2019540
2017-08-16	7.90	7.90	7.80	7.80	1683883
2017-08-17	7.77	7.79	7.34	7.45	9299589
2017-08-18	7.38	7.40	7.12	7.15	8464959
2017-08-21	7.12	7.15	6.97	7.11	5635111
2017-08-22	7.10	7.32	7.09	7.28	3331433
2017-08-23	7.24	7.33	7.18	7.31	2370420
2017-08-24	7.33	7.34	7.18	7.19	3555163
2017-08-25	7.17	7.19	7.07	7.13	4135921
2017-08-28	7.11	7.19	7.00	7.04	5133456
2017-08-29	6.66	6.98	6.60	6.86	8239013
2017-08-30	6.86	6.88	6.71	6.75	5640584
2017-08-31	6.70	6.75	6.54	6.55	9241295
2017-09-01	6.56	6.76	6.55	6.70	4983274
2017-09-05	6.71	6.83	6.69	6.71	3340738
2017-09-06	6.72	6.85	6.71	6.81	3509472
2017-09-07	6.87	6.89	6.81	6.84	2474379
2017-09-08	6.83	6.86	6.77	6.80	2458838
2017-09-11	6.80	6.85	6.80	6.80	2423106
2017-09-12	6.79	6.83	6.76	6.81	1843045
2017-09-13	6.79	6.83	6.71	6.76	2515215
2017-09-14	6.74	6.79	6.67	6.72	1881090
2017-09-15	6.72	6.75	6.65	6.70	2463442
2017-09-18	6.68	6.72	6.65	6.65	2197659
2017-09-19	6.65	6.76	6.65	6.72	2598862
2017-09-20	6.75	6.76	6.70	6.73	1304182
2017-09-21	6.75	6.75	6.66	6.72	2345456
2017-09-22	6.70	6.73	6.66	6.69	1842699
2017-09-25	6.69	6.72	6.63	6.68	1791218
2017-09-26	6.70	6.75	6.67	6.71	1569018
2017-09-27	6.70	6.73	6.64	6.67	2458371
2017-09-28	6.64	6.70	6.60	6.67	2521415
2017-09-29	6.65	6.73	6.65	6.72	3268802
2017-10-02	6.73	6.74	6.66	6.73	2892292
2017-10-03	6.74	6.78	6.69	6.74	2281849
2017-10-04	6.76	6.79	6.71	6.79	1621547
2017-10-05	6.78	6.82	6.75	6.78	2270395
2017-10-06	6.75	6.77	6.66	6.69	2216914
2017-10-09	6.65	6.71	6.65	6.66	1412050
2017-10-10	6.65	6.66	6.60	6.63	2188129
2017-10-11	6.61	6.62	6.47	6.50	4862081
2017-10-12	6.44	6.45	6.20	6.22	8098578
2017-10-13	6.21	6.31	6.20	6.27	3255451
2017-10-16	6.25	6.38	6.24	6.32	3049318
2017-10-17	6.31	6.39	6.30	6.36	2114166
2017-10-18	6.37	6.37	6.31	6.31	1905339
2017-10-19	6.29	6.36	6.28	6.34	1949434
2017-10-20	6.36	6.39	6.33	6.36	2465791
2017-10-23	6.32	6.35	6.20	6.21	3440803
2017-10-24	6.22	6.28	6.14	6.17	2798101
2017-10-25	6.18	6.20	6.00	6.10	4628116
2017-10-26	6.10	6.11	5.96	6.06	4036683
2017-10-27	6.05	6.06	5.96	6.05	2988564
2017-10-30	6.01	6.13	6.00	6.02	2797755
2017-10-31	6.01	6.11	5.99	5.99	3293398
2017-11-01	5.99	6.00	5.86	5.87	4813030
2017-11-02	5.85	5.86	5.51	5.56	10088897
2017-11-03	5.52	5.68	5.51	5.65	4223575
2017-11-06	5.69	5.78	5.64	5.77	3881768
2017-11-07	5.77	5.95	5.75	5.91	3771435
2017-11-08	5.93	6.02	5.87	5.88	3172549
2017-11-09	5.99	5.99	5.61	5.62	5332234
2017-11-10	5.65	6.05	5.61	5.96	8450113
2017-11-13	5.96	6.11	5.86	6.02	5785273
2017-11-14	6.01	6.26	5.99	6.16	6800792
2017-11-15	6.16	6.54	6.08	6.38	9687751
2017-11-16	6.44	6.90	6.43	6.65	13641333
2017-11-17	6.66	6.96	6.61	6.89	7191109
2017-11-20	6.84	7.04	6.84	6.96	4491048
2017-11-21	6.98	7.03	6.83	6.91	4286841
2017-11-22	6.89	6.90	6.64	6.85	3986215
2017-11-24	6.88	6.96	6.79	6.80	1664379
2017-11-27	6.84	6.90	6.78	6.83	2402470
2017-11-28	6.85	6.91	6.83	6.84	3180147
2017-11-29	6.77	6.94	6.76	6.87	4757880
2017-11-30	6.91	6.91	6.84	6.85	2382620
2017-12-01	6.88	6.88	6.72	6.79	3726834
2017-12-04	6.80	6.86	6.71	6.73	3002142
2017-12-05	6.75	6.78	6.67	6.69	3039868
2017-12-06	6.69	6.74	6.67	6.69	1698544
2017-12-07	6.69	6.74	6.63	6.68	2128416
2017-12-08	6.71	6.79	6.66	6.76	2944577
2017-12-11	6.75	6.85	6.75	6.83	2022882
2017-12-12	6.85	6.88	6.77	6.78	2125379
2017-12-13	6.80	6.86	6.75	6.79	2022934
2017-12-14	6.79	6.86	6.75	6.80	2356418
2017-12-15	6.77	6.96	6.77	6.82	4267167
2017-12-18	6.87	6.97	6.84	6.88	3382630
2017-12-19	6.90	6.99	6.89	6.91	3132337
2017-12-20	6.93	6.99	6.93	6.96	1743913
2017-12-21	6.99	7.11	6.96	7.10	4263591
2017-12-22	7.12	7.28	7.12	7.26	5149964
2017-12-26	7.25	7.37	7.05	7.07	3247663
2017-12-27	7.11	7.15	7.01	7.05	2424060
2017-12-28	6.98	7.00	6.90	6.95	3070210
2017-12-29	6.93	6.97	6.74	6.74	6167492
2018-01-02	6.77	6.99	6.71	6.94	3431191
2018-01-03	6.95	7.05	6.93	7.01	2120160
2018-01-04	7.02	7.05	6.88	6.91	2781038
2018-01-05	6.92	6.95	6.85	6.90	1736495
2018-01-08	6.89	6.91	6.84	6.87	1436985
2018-01-09	6.88	6.89	6.75	6.77	2484617
2018-01-10	6.77	6.80	6.71	6.72	1492475
2018-01-11	6.71	6.85	6.70	6.85	1587392
2018-01-12	6.85	6.90	6.81	6.85	1384841
2018-01-16	6.85	6.89	6.73	6.76	1883649
2018-01-17	6.76	6.81	6.73	6.81	1631028
2018-01-18	6.83	6.85	6.75	6.80	1792802
2018-01-19	6.79	6.87	6.76	6.85	1267580
2018-01-22	6.82	6.96	6.80	6.93	1890154
2018-01-23	6.93	6.96	6.85	6.87	1227641
2018-01-24	6.88	6.93	6.84	6.89	1026508
2018-01-25	6.90	6.95	6.82	6.84	1756595
2018-01-26	6.84	6.86	6.71	6.85	2270299
2018-01-29	6.82	6.86	6.73	6.81	2343619
2018-01-30	6.71	6.73	6.61	6.64	2896595
2018-01-31	6.63	6.70	6.31	6.45	5364129
2018-02-01	6.42	6.53	6.38	6.48	2047927
2018-02-02	6.45	6.47	6.37	6.39	2291452
2018-02-05	6.29	6.30	6.11	6.21	4264533
2018-02-06	6.05	6.32	5.95	6.29	3979901
2018-02-07	6.29	6.33	6.17	6.22	2719865
2018-02-08	6.57	6.73	6.48	6.50	4184235
2018-02-09	6.62	6.83	6.50	6.77	4673715
2018-02-12	6.81	6.87	6.73	6.82	2427159
2018-02-13	6.83	6.92	6.82	6.85	1821262
2018-02-14	6.86	6.97	6.86	6.92	2771034
2018-02-15	6.95	6.95	6.72	6.74	2489578
2018-02-16	6.76	6.88	6.75	6.82	2079787
2018-02-20	6.79	6.83	6.72	6.75	1363688
2018-02-21	6.78	6.83	6.71	6.72	1374926
2018-02-22	6.73	6.78	6.68	6.70	1327295
2018-02-23	6.70	6.75	6.66	6.70	1720708
2018-02-26	6.69	6.77	6.69	6.72	1650917
2018-02-27	6.69	6.76	6.63	6.64	1757657
2018-02-28	6.65	6.70	6.61	6.64	1516028
2018-03-01	6.63	6.66	6.53	6.56	1672718
2018-03-02	6.53	6.57	6.48	6.56	1379038
2018-03-05	6.57	6.70	6.57	6.65	1361471
2018-03-06	6.68	6.74	6.63	6.69	1366601
2018-03-07	6.65	6.70	6.62	6.67	1102171
2018-03-08	6.65	6.68	6.59	6.60	1015632
2018-03-09	6.61	6.62	6.53	6.58	1027484
2018-03-12	6.56	6.60	6.50	6.58	1437876
2018-03-13	6.55	6.55	6.50	6.53	1361912
2018-03-14	6.57	6.57	6.50	6.51	947064
2018-03-15	6.50	6.52	6.46	6.51	1406964
2018-03-16	6.51	6.66	6.48	6.55	2184140
2018-03-19	6.54	6.55	6.48	6.50	1679529
2018-03-20	6.51	6.55	6.48	6.50	1587439
2018-03-21	6.50	6.55	6.49	6.51	1344638
2018-03-22	6.52	6.87	6.52	6.76	5764929
2018-03-23	6.71	6.77	6.61	6.61	2181140
2018-03-26	6.67	6.71	6.61	6.63	1601281
2018-03-27	6.62	6.64	6.55	6.56	1388541
2018-03-28	6.50	6.54	6.48	6.51	1438382
2018-03-29	6.53	6.60	6.53	6.55	1484907
2018-04-02	6.55	6.57	6.48	6.56	1168967
2018-04-03	6.55	6.61	6.52	6.60	1116120
2018-04-04	6.58	6.68	6.57	6.65	1373706
2018-04-05	6.68	6.68	6.60	6.66	996424
2018-04-06	6.63	6.67	6.61	6.66	912834
2018-04-09	6.68	6.70	6.64	6.64	1552709
2018-04-10	6.66	6.68	6.53	6.55	1657303
2018-04-11	6.54	6.56	6.47	6.48	2010986
2018-04-12	6.51	6.53	6.46	6.48	934962
2018-04-13	6.48	6.50	6.42	6.45	1289137
2018-04-16	6.48	6.48	6.37	6.39	1955736
2018-04-17	6.45	6.50	6.41	6.49	1425144
2018-04-18	6.48	6.53	6.48	6.49	844767
2018-04-19	6.48	6.51	6.44	6.44	1192258
2018-04-20	6.45	6.46	6.39	6.40	1575914
2018-04-23	6.40	6.44	6.40	6.43	777307
2018-04-24	6.46	6.47	6.41	6.42	1015205
2018-04-25	6.43	6.43	6.38	6.38	1194749
2018-04-26	6.41	6.42	6.35	6.37	1411986
2018-04-27	6.35	6.39	6.33	6.36	1248679
2018-04-30	6.37	6.39	6.32	6.34	1139005
2018-05-01	6.35	6.35	6.31	6.35	835504
2018-05-02	6.35	6.38	6.33	6.36	827955
2018-05-03	6.35	6.36	6.29	6.30	1790084
2018-05-04	6.31	6.37	6.30	6.33	1182792
2018-05-07	6.32	6.39	6.30	6.38	1104137
2018-05-08	6.38	6.46	6.38	6.45	1349931
2018-05-09	6.45	6.46	6.37	6.37	1310752
2018-05-10	6.44	6.60	6.40	6.55	3035942
2018-05-11	6.58	6.67	6.55	6.62	2810323
2018-05-14	6.63	6.73	6.62	6.64	2160503
2018-05-15	6.60	6.70	6.59	6.62	1353294
2018-05-16	6.63	6.67	6.61	6.62	978025
2018-05-17	6.63	6.67	6.61	6.62	1609084
2018-05-18	6.65	6.70	6.61	6.69	1774799
2018-05-21	6.70	6.72	6.67	6.71	1067168
2018-05-22	6.74	6.82	6.72	6.80	1677152
2018-05-23	6.81	6.86	6.77	6.86	1518022
2018-05-24	6.83	6.86	6.82	6.86	1706030
2018-05-25	6.85	6.86	6.82	6.83	1281579
2018-05-29	6.83	6.87	6.77	6.86	1673892
2018-05-30	6.77	6.80	6.70	6.77	1605863
2018-05-31	6.78	6.78	6.73	6.76	1165194
2018-06-01	6.73	6.82	6.73	6.80	1384226
2018-06-04	6.80	6.84	6.77	6.84	1266552
2018-06-05	6.83	6.86	6.80	6.82	1421164
2018-06-06	6.81	6.86	6.75	6.85	1452036
2018-06-07	6.84	6.89	6.84	6.87	1198900
2018-06-08	6.87	6.89	6.86	6.89	685805
2018-06-11	6.87	6.89	6.84	6.86	840008
2018-06-12	6.86	6.88	6.84	6.87	1040947
2018-06-13	6.88	6.89	6.87	6.89	997281
2018-06-14	6.89	6.92	6.87	6.89	998741
2018-06-15	6.87	6.93	6.87	6.90	1367827
2018-06-18	6.90	6.94	6.88	6.91	1026571
2018-06-19	6.91	6.93	6.88	6.93	841591
2018-06-20	6.93	6.95	6.87	6.93	1795757
2018-06-21	6.93	6.95	6.85	6.85	1723167
2018-06-22	6.87	6.91	6.85	6.86	2046346
2018-06-25	6.88	6.90	6.78	6.79	2484776
2018-06-26	6.85	6.85	6.78	6.79	937852
2018-06-27	6.80	6.84	6.77	6.78	1195437
2018-06-28	6.72	6.75	6.69	6.72	1347146
2018-06-29	6.73	6.75	6.70	6.71	1234871
2018-07-02	6.70	6.71	6.64	6.68	1103942
2018-07-03	6.71	6.83	6.70	6.78	976610
2018-07-05	6.79	6.80	6.73	6.75	958672
2018-07-06	6.72	6.75	6.71	6.72	816390
2018-07-09	6.71	6.74	6.70	6.70	782601
2018-07-10	6.71	6.72	6.69	6.71	885495
2018-07-11	6.70	6.71	6.69	6.70	623532
2018-07-12	6.70	6.72	6.68	6.70	486348
2018-07-13	6.70	6.71	6.66	6.67	763150
2018-07-16	6.68	6.70	6.64	6.70	931235
2018-07-17	6.70	6.84	6.69	6.84	1856161
2018-07-18	6.84	6.90	6.83	6.90	1795735
2018-07-19	6.89	6.94	6.85	6.87	1663265
2018-07-20	6.88	6.95	6.87	6.92	1701073
2018-07-23	6.94	6.97	6.90	6.91	1358797
2018-07-24	6.93	6.93	6.88	6.90	715617
2018-07-25	6.92	6.93	6.89	6.91	846182
2018-07-26	6.90	6.99	6.89	6.91	1435163
2018-07-27	6.92	7.00	6.92	6.98	1899060
2018-07-30	6.94	6.98	6.92	6.97	1462056
2018-07-31	6.99	7.00	6.96	7.00	1427685
2018-08-01	6.99	7.00	6.93	6.98	1104500
2018-08-02	6.95	7.00	6.92	6.94	1897681
2018-08-03	6.93	6.94	6.91	6.91	681001
2018-08-06	6.95	6.97	6.88	6.89	1091181
2018-08-07	6.89	6.90	6.77	6.83	2480235
2018-08-08	6.83	6.86	6.80	6.86	1321824
2018-08-09	6.85	6.91	6.85	6.89	816771
2018-08-10	6.86	6.91	6.86	6.90	781009
2018-08-13	6.89	6.90	6.86	6.90	1032705
2018-08-14	6.90	6.91	6.88	6.90	937501
2018-08-15	6.88	6.95	6.85	6.94	1754794
2018-08-16	6.93	6.94	6.91	6.92	702690
2018-08-17	6.92	6.95	6.90	6.93	1056197
2018-08-20	6.92	6.96	6.91	6.96	1985428
2018-08-21	6.97	7.02	6.96	7.02	2128961
2018-08-22	7.01	7.05	6.97	7.04	1533769
2018-08-23	7.04	7.12	7.02	7.09	2171967
2018-08-24	7.10	7.17	7.09	7.16	2409633
2018-08-27	7.20	7.21	7.16	7.18	2258007
2018-08-28	7.22	7.22	7.11	7.14	2282018
2018-08-29	7.24	7.40	7.10	7.38	4034039
2018-08-30	7.33	7.60	7.28	7.58	6173335
2018-08-31	7.55	7.58	7.49	7.50	2240477
2018-09-04	7.50	7.50	7.42	7.44	1431757
2018-09-05	7.44	7.44	7.38	7.40	1403276
2018-09-06	7.41	7.46	7.39	7.43	2006431
2018-09-07	7.45	7.45	7.42	7.44	1216592
2018-09-10	7.44	7.44	7.28	7.30	1980369
2018-09-11	7.30	7.40	7.25	7.40	1528047
2018-09-12	7.40	7.45	7.37	7.40	1054088
2018-09-13	7.40	7.41	7.37	7.38	808727
2018-09-14	7.38	7.44	7.37	7.43	1685649
2018-09-17	7.44	7.46	7.38	7.45	1294252
2018-09-18	7.43	7.45	7.42	7.42	1433570
2018-09-19	7.41	7.43	7.39	7.41	1563651
2018-09-20	7.43	7.43	7.36	7.39	3229155
2018-09-21	7.42	7.42	7.35	7.38	2817588
2018-09-24	7.40	7.41	7.36	7.39	1862743
2018-09-25	7.41	7.42	7.37	7.40	1658589
2018-09-26	7.42	7.43	7.38	7.40	1467592
2018-09-27	7.38	7.40	7.35	7.37	1793162
2018-09-28	7.34	7.39	7.33	7.33	2286337
2018-10-01	7.37	7.39	7.23	7.27	5000159
2018-10-02	7.25	7.31	7.23	7.27	1403815
2018-10-03	7.28	7.30	7.22	7.27	1176254
2018-10-04	7.28	7.30	7.12	7.19	1914305
2018-10-05	7.20	7.20	7.06	7.08	1733935
2018-10-08	7.08	7.09	7.00	7.07	1744122
2018-10-09	7.07	7.17	7.03	7.17	1660409
2018-10-10	7.17	7.21	7.08	7.09	2222197
2018-10-11	7.00	7.19	7.00	7.04	2844014
2018-10-12	7.13	7.14	7.00	7.02	1544581
2018-10-15	7.02	7.07	7.01	7.03	1393886
2018-10-16	7.05	7.12	7.04	7.10	1239595
2018-10-17	7.09	7.11	7.04	7.05	1215632
2018-10-18	7.09	7.10	6.99	7.03	1924420
2018-10-19	7.04	7.10	6.98	7.01	1855224
2018-10-22	7.00	7.03	6.91	6.92	1509906
2018-10-23	6.89	6.90	6.72	6.81	2676576
2018-10-24	6.81	6.81	6.65	6.65	2230609
2018-10-25	6.74	6.78	6.70	6.71	1634414
2018-10-26	6.70	6.72	6.63	6.66	2070613
2018-10-29	6.71	6.80	6.65	6.66	2471269
2018-10-30	6.65	6.73	6.64	6.70	1823482
2018-10-31	6.70	6.83	6.70	6.79	1641830
2018-11-01	6.80	6.86	6.74	6.84	1245260
2018-11-02	6.87	6.87	6.70	6.70	2185494
2018-11-05	6.71	6.80	6.70	6.77	1180877
2018-11-06	6.78	6.86	6.75	6.82	1261448
2018-11-07	6.90	7.12	6.82	6.95	4145840
2018-11-08	6.94	7.05	6.94	7.00	2516893
2018-11-09	7.00	7.06	6.98	7.02	2291351
2018-11-12	7.01	7.03	6.90	6.90	1424511
2018-11-13	6.91	6.98	6.90	6.95	1805932
2018-11-14	7.00	7.00	6.92	6.94	1412683
2018-11-15	6.92	6.95	6.89	6.92	1304845
2018-11-16	6.90	6.98	6.81	6.81	2088277
2018-11-19	6.82	6.92	6.82	6.89	1536129
2018-11-20	6.86	6.90	6.70	6.77	2185601
2018-11-21	6.80	6.89	6.73	6.82	1632942
2018-11-23	6.82	6.92	6.77	6.87	739203
2018-11-26	6.90	6.96	6.81	6.82	2313613
2018-11-27	6.82	6.92	6.81	6.85	1866643
2018-11-28	6.86	6.98	6.86	6.98	1815070
2018-11-29	6.95	6.96	6.86	6.90	1852091
2018-11-30	6.90	6.92	6.85	6.86	960747
2018-12-03	6.90	6.90	6.77	6.86	1606255
2018-12-04	6.86	6.87	6.75	6.82	2263446
2018-12-06	6.75	6.79	6.61	6.72	2704307
2018-12-07	6.72	6.77	6.65	6.67	1763861
2018-12-10	6.69	6.77	6.64	6.66	2017430
2018-12-11	6.70	6.73	6.57	6.59	2143111
2018-12-12	6.67	6.70	6.61	6.64	1683419
2018-12-13	6.65	6.67	6.48	6.54	3712157
2018-12-14	6.51	6.57	6.36	6.37	2366541
2018-12-17	6.37	6.37	6.03	6.09	8207808
2018-12-18	6.10	6.30	5.97	6.01	4489055
2018-12-19	6.04	6.21	6.00	6.00	3988837
2018-12-20	6.08	6.08	5.75	5.77	7623186
2018-12-21	5.80	5.99	5.78	5.81	7108342
2018-12-24	5.75	5.88	5.70	5.82	2227027
2018-12-26	5.85	6.12	5.84	6.10	4431960
2018-12-27	6.17	6.34	6.10	6.31	3832337
2018-12-28	6.35	6.56	6.35	6.49	3669778
2018-12-31	6.50	6.54	6.25	6.31	4770650
2019-01-02	6.29	6.44	6.25	6.36	1692982
2019-01-03	6.32	6.38	6.27	6.27	2236522
2019-01-04	6.32	6.43	6.29	6.40	3184832
2019-01-07	6.41	6.62	6.36	6.55	3178536
2019-01-08	6.55	6.69	6.53	6.68	3047629
2019-01-09	6.70	6.77	6.65	6.71	2296663
2019-01-10	6.70	6.77	6.63	6.69	1797979
2019-01-11	6.65	6.76	6.65	6.74	1643941
2019-01-14	6.71	6.77	6.65	6.66	1745268
2019-01-15	6.65	6.70	6.60	6.68	1206682
2019-01-16	6.69	6.79	6.67	6.77	1454648
2019-01-17	6.74	6.78	6.70	6.71	924369
2019-01-18	6.74	6.83	6.72	6.76	1719640
2019-01-22	6.67	6.73	6.53	6.57	3077204
2019-01-23	6.59	6.61	6.50	6.58	2109282
2019-01-24	6.60	6.69	6.58	6.68	2373578
2019-01-25	6.70	6.86	6.69	6.80	2756371
2019-01-28	6.79	6.82	6.74	6.77	1639033
2019-01-29	6.79	6.82	6.77	6.78	1318485
2019-01-30	6.72	6.83	6.70	6.78	1540058
2019-01-31	6.75	6.83	6.70	6.80	2425479
2019-02-01	6.81	6.84	6.76	6.84	1858610
2019-02-04	6.85	6.91	6.83	6.90	1350291
2019-02-05	6.92	6.94	6.87	6.93	1298508
2019-02-06	6.90	6.98	6.87	6.87	1783822
2019-02-07	6.85	6.86	6.40	6.61	6761061
2019-02-08	6.58	6.60	6.41	6.42	3048390
2019-02-11	6.44	6.48	6.36	6.38	2494305
2019-02-12	6.40	6.44	6.39	6.41	1628597
2019-02-13	6.43	6.52	6.43	6.49	2549464
2019-02-14	6.51	6.54	6.44	6.46	1675853
2019-02-15	6.52	6.56	6.47	6.55	1984888
2019-02-19	6.55	6.58	6.55	6.57	1527735
2019-02-20	6.60	6.72	6.60	6.71	1938762
2019-02-21	6.72	6.74	6.63	6.70	2015714
2019-02-22	6.70	6.91	6.70	6.89	3891282
2019-02-25	6.90	6.95	6.85	6.88	2794328
2019-02-26	6.89	6.92	6.85	6.91	3048154
2019-02-27	6.85	6.90	6.82	6.87	1823888
2019-02-28	6.86	6.88	6.81	6.85	1815997
2019-03-01	6.87	6.87	6.70	6.71	1798726
2019-03-04	6.72	6.77	6.70	6.72	1008804
2019-03-05	6.72	6.74	6.58	6.64	1575361
2019-03-06	6.63	6.64	6.54	6.56	1440332
2019-03-07	6.57	6.59	6.50	6.55	1452643
2019-03-08	6.52	6.58	6.50	6.54	1003033
2019-03-11	6.53	6.61	6.51	6.59	1663923
2019-03-12	6.59	6.63	6.56	6.62	1139035
2019-03-13	6.62	6.65	6.59	6.63	1403719
2019-03-14	6.64	6.65	6.61	6.61	906232
2019-03-15	6.63	6.64	6.53	6.57	1846502
2019-03-18	6.60	6.63	6.58	6.62	1088753
2019-03-19	6.64	6.69	6.62	6.62	1234562
2019-03-20	6.64	6.65	6.60	6.61	1164767
2019-03-21	6.61	6.71	6.61	6.67	1706852
2019-03-22	6.64	6.69	6.59	6.61	1554352
2019-03-25	6.62	6.63	6.53	6.58	1848204
2019-03-26	6.58	6.65	6.56	6.61	1798142
2019-03-27	6.62	6.64	6.56	6.60	1614399
2019-03-28	6.55	6.61	6.54	6.58	1658828
2019-03-29	6.60	6.61	6.52	6.52	1909310
2019-04-01	6.53	6.58	6.53	6.55	971259
2019-04-02	6.54	6.60	6.53	6.57	910837
2019-04-03	6.59	6.61	6.56	6.56	937958
2019-04-04	6.55	6.61	6.54	6.58	1046102
2019-04-05	6.59	6.61	6.58	6.61	662988
2019-04-08	6.60	6.62	6.59	6.59	836234
2019-04-09	6.58	6.60	6.56	6.57	860770
2019-04-10	6.57	6.59	6.55	6.58	887437
2019-04-11	6.59	6.61	6.57	6.58	928124
2019-04-12	6.60	6.63	6.58	6.62	1079779
2019-04-15	6.61	6.62	6.59	6.61	861141
2019-04-16	6.63	6.70	6.62	6.70	1793355
2019-04-17	6.70	6.75	6.68	6.69	1163950
2019-04-18	6.72	6.74	6.65	6.65	1079311
2019-04-22	6.67	6.70	6.64	6.66	1326861
2019-04-23	6.67	6.78	6.66	6.73	1585289
2019-04-24	6.75	6.77	6.70	6.72	1614644
2019-04-25	6.74	6.75	6.67	6.70	1099795
2019-04-26	6.73	6.77	6.72	6.76	1039332
2019-04-29	6.70	6.75	6.68	6.73	1112032
2019-04-30	6.70	6.75	6.67	6.75	1246615
2019-05-01	6.75	6.79	6.71	6.72	981162
2019-05-02	6.72	6.75	6.68	6.74	1054635
2019-05-03	6.75	6.79	6.74	6.79	1057494
2019-05-06	6.71	6.82	6.71	6.80	1109042
2019-05-07	6.76	6.81	6.74	6.78	1104670
2019-05-08	6.78	6.81	6.71	6.71	1494181
2019-05-09	6.70	6.80	6.67	6.74	2096001
2019-05-10	6.73	6.78	6.71	6.76	1293358
2019-05-13	6.73	6.74	6.65	6.69	2138687
2019-05-14	6.70	6.77	6.70	6.76	1309369
2019-05-15	6.74	6.80	6.74	6.77	1037644
2019-05-16	6.78	6.80	6.75	6.78	1272405
2019-05-17	6.78	6.82	6.77	6.78	1274029
2019-05-20	6.78	6.84	6.78	6.81	1214205
2019-05-21	6.80	6.87	6.80	6.83	2279841
2019-05-22	6.84	6.86	6.83	6.83	1451462
2019-05-23	6.83	6.84	6.76	6.76	1724283
2019-05-24	6.77	6.80	6.74	6.76	1393668
2019-05-28	6.76	6.81	6.74	6.78	1695852
2019-05-29	6.77	6.79	6.69	6.70	2216830
2019-05-30	6.66	6.71	6.54	6.55	1725444
2019-05-31	6.54	6.55	6.25	6.25	4295612
2019-06-03	6.26	6.33	6.22	6.24	2221335
2019-06-04	6.31	6.40	6.25	6.38	1717706
2019-06-05	6.38	6.40	6.31	6.34	1399557
2019-06-06	6.35	6.44	6.34	6.44	1512699
2019-06-07	6.49	6.51	6.44	6.51	1085034
2019-06-10	6.55	6.58	6.52	6.58	1378726
2019-06-11	6.58	6.61	6.56	6.56	977016
2019-06-12	6.53	6.61	6.52	6.57	866587
2019-06-13	6.47	6.50	6.35	6.37	5219343
2019-06-14	6.30	6.36	6.27	6.33	2799150
2019-06-17	6.31	6.37	6.31	6.35	1972891
2019-06-18	6.38	6.46	6.36	6.44	1606878
2019-06-19	6.48	6.57	6.45	6.54	1634845
2019-06-20	6.60	6.60	6.55	6.57	1311480
2019-06-21	6.57	6.63	6.56	6.60	1315599
2019-06-24	6.60	6.65	6.56	6.56	1270212
2019-06-25	6.57	6.61	6.49	6.50	1649301
2019-06-26	6.53	6.56	6.46	6.47	1399172
2019-06-27	6.45	6.49	6.40	6.46	1701863
2019-06-28	6.45	6.54	6.44	6.53	1755035
2019-07-01	6.55	6.59	6.54	6.59	1269928
2019-07-02	6.59	6.60	6.56	6.57	977816
2019-07-03	6.60	6.60	6.53	6.55	877622
2019-07-05	6.58	6.66	6.57	6.66	1682882
2019-07-08	6.64	6.65	6.58	6.60	1300810
2019-07-09	6.58	6.64	6.57	6.64	947420
2019-07-10	6.64	6.67	6.62	6.66	1346842
2019-07-11	6.65	6.72	6.63	6.69	1042961
2019-07-12	6.68	6.72	6.67	6.69	842778
2019-07-15	6.67	6.71	6.66	6.70	746312
2019-07-16	6.70	6.74	6.69	6.71	957517
2019-07-17	6.70	6.73	6.62	6.63	960855
2019-07-18	6.63	6.68	6.61	6.65	933615
2019-07-19	6.64	6.70	6.64	6.67	1133206
2019-07-22	6.66	6.67	6.62	6.66	870192
2019-07-23	6.67	6.69	6.64	6.68	873098
2019-07-24	6.65	6.73	6.65	6.73	1371441
2019-07-25	6.73	6.73	6.66	6.68	1270997
2019-07-26	6.70	6.72	6.68	6.70	1040407
2019-07-29	6.70	6.72	6.67	6.70	1294515
2019-07-30	6.64	6.69	6.61	6.68	1122999
2019-07-31	6.65	6.68	6.56	6.62	1479170
2019-08-01	6.61	6.62	6.46	6.48	1668980
2019-08-02	6.49	6.54	6.46	6.54	937934
2019-08-05	6.50	6.52	6.35	6.39	1880223
2019-08-06	6.41	6.57	6.41	6.51	1709427
2019-08-07	6.48	6.50	6.41	6.49	2084505
2019-08-08	6.49	6.60	6.49	6.60	1212812
2019-08-09	6.58	6.59	6.55	6.56	593268
2019-08-12	6.54	6.54	6.44	6.51	1524927
2019-08-13	6.50	6.60	6.48	6.53	900077
2019-08-14	6.49	6.53	6.37	6.43	2071030
2019-08-15	6.42	6.47	6.38	6.39	1051990
2019-08-16	6.42	6.53	6.41	6.53	1273254
2019-08-19	6.57	6.66	6.54	6.65	1955381
2019-08-20	6.63	6.67	6.61	6.63	1368526
2019-08-21	6.63	6.67	6.58	6.64	970532
2019-08-22	6.66	6.68	6.63	6.68	1231098
2019-08-23	6.65	6.71	6.57	6.60	2501414
2019-08-26	6.63	6.70	6.61	6.66	1608196
2019-08-27	6.66	6.70	6.60	6.60	1828565
2019-08-28	6.49	6.54	6.21	6.30	5455111
2019-08-29	6.30	6.43	6.30	6.40	3346082
2019-08-30	6.41	6.43	6.37	6.37	1872484
2019-09-03	6.35	6.37	6.30	6.34	2143255
2019-09-04	6.40	6.42	6.35	6.38	1646589
2019-09-05	6.44	6.49	6.40	6.49	2057291
2019-09-06	6.50	6.53	6.45	6.52	2619926
2019-09-09	6.51	6.60	6.51	6.59	2440523
2019-09-10	6.59	6.69	6.59	6.69	1880186
2019-09-11	6.66	6.73	6.65	6.73	2319659
2019-09-12	6.71	6.74	6.66	6.71	1677245
2019-09-13	6.73	6.76	6.64	6.65	1471446
2019-09-16	6.65	6.66	6.59	6.65	1290712
2019-09-17	6.65	6.65	6.55	6.59	1573592
2019-09-18	6.55	6.60	6.54	6.60	759736
2019-09-19	6.65	6.65	6.58	6.59	1120603
2019-09-20	6.60	6.70	6.59	6.68	2226950
2019-09-23	6.65	6.69	6.62	6.65	1075855
2019-09-24	6.66	6.69	6.62	6.63	822374
2019-09-25	6.62	6.66	6.61	6.65	856283
2019-09-26	6.65	6.70	6.64	6.69	1272649
2019-09-27	6.63	6.66	6.61	6.64	1307034
2019-09-30	6.63	6.64	6.59	6.59	1136376
2019-10-01	6.59	6.60	6.45	6.49	1755743
2019-10-02	6.49	6.49	6.39	6.43	2124880
2019-10-03	6.41	6.46	6.36	6.41	1765492
2019-10-04	6.42	6.47	6.42	6.45	751098
2019-10-07	6.45	6.52	6.44	6.50	1109611
2019-10-08	6.48	6.49	6.40	6.42	1238392
2019-10-09	6.45	6.50	6.42	6.46	1138755
2019-10-10	6.48	6.51	6.46	6.49	1120592
2019-10-11	6.53	6.55	6.47	6.47	1276307
2019-10-14	6.47	6.48	6.43	6.47	758665
2019-10-15	6.47	6.56	6.47	6.52	1022748
2019-10-16	6.53	6.54	6.48	6.49	911913
2019-10-17	6.49	6.52	6.47	6.50	1061575
2019-10-18	6.51	6.56	6.50	6.54	824561
2019-10-21	6.55	6.59	6.54	6.57	990931
2019-10-22	6.59	6.62	6.57	6.59	1096534
2019-10-23	6.59	6.59	6.54	6.58	1130674
2019-10-24	6.59	6.59	6.50	6.55	1257576
2019-10-25	6.50	6.58	6.48	6.54	1244445
2019-10-28	6.56	6.58	6.55	6.56	802805
2019-10-29	6.56	6.58	6.54	6.55	1100661
2019-10-30	6.49	6.51	6.45	6.46	1211004
2019-10-31	6.48	6.48	6.40	6.44	1713545
2019-11-01	6.45	6.47	6.42	6.43	1657912
2019-11-04	6.43	6.45	6.39	6.40	2127187
2019-11-05	6.41	6.42	6.36	6.41	1498984
2019-11-06	6.40	6.46	6.39	6.45	1575817
2019-11-07	6.42	6.54	6.34	6.37	2654317
2019-11-08	6.38	6.50	6.35	6.49	1996256
2019-11-11	6.49	6.51	6.47	6.50	1114220
2019-11-12	6.50	6.52	6.48	6.52	1844925
2019-11-13	6.50	6.50	6.47	6.48	1286015
2019-11-14	6.48	6.50	6.47	6.49	934059
2019-11-15	6.50	6.50	6.44	6.46	1624670
2019-11-18	6.46	6.51	6.45	6.50	2272110
2019-11-19	6.49	6.50	6.46	6.49	1479414
2019-11-20	6.50	6.50	6.44	6.44	1793034
2019-11-21	6.48	6.50	6.46	6.49	1251104
2019-11-22	6.49	6.51	6.48	6.50	1438776
2019-11-25	6.50	6.55	6.50	6.54	1680594
2019-11-26	6.53	6.59	6.52	6.58	2127227
2019-11-27	6.52	6.53	6.46	6.52	1381080
2019-11-29	6.50	6.52	6.47	6.52	922271
2019-12-02	6.53	6.53	6.47	6.50	1555050
2019-12-03	6.48	6.50	6.47	6.50	1030516
2019-12-04	6.50	6.55	6.49	6.52	1129007
2019-12-05	6.54	6.54	6.50	6.51	744551
2019-12-06	6.53	6.55	6.51	6.52	975742
2019-12-09	6.50	6.54	6.49	6.53	1013302
2019-12-10	6.54	6.55	6.51	6.52	1439894
2019-12-11	6.53	6.55	6.52	6.55	1308419
2019-12-12	6.57	6.59	6.54	6.56	1424973
2019-12-13	6.55	6.61	6.55	6.60	1869650
2019-12-16	6.60	6.68	6.59	6.67	3465747
2019-12-17	6.67	6.75	6.65	6.70	2894217
2019-12-18	6.69	6.74	6.66	6.66	1612915
2019-12-19	6.67	6.69	6.65	6.66	1448701
2019-12-20	6.67	6.69	6.65	6.65	3524835
2019-12-23	6.65	6.67	6.56	6.58	2372525
2019-12-24	6.60	6.61	6.57	6.58	729399
2019-12-26	6.61	6.61	6.53	6.55	2409645
2019-12-27	6.54	6.55	6.49	6.51	2860949
2019-12-30	6.52	6.55	6.49	6.54	2458513
2019-12-31	6.46	6.47	6.43	6.44	2991663
2020-01-02	6.47	6.50	6.46	6.48	1726700
2020-01-03	6.46	6.52	6.45	6.48	1570065
2020-01-06	6.48	6.49	6.45	6.47	1085861
2020-01-07	6.47	6.51	6.46	6.47	1108484
2020-01-08	6.46	6.50	6.46	6.46	1208662
2020-01-09	6.46	6.50	6.46	6.47	1486944
2020-01-10	6.47	6.50	6.46	6.48	1298635
2020-01-13	6.48	6.51	6.48	6.48	1207803
2020-01-14	6.48	6.50	6.47	6.49	1186895
2020-01-15	6.48	6.52	6.47	6.52	941613
2020-01-16	6.55	6.59	6.52	6.58	1801811
2020-01-17	6.59	6.61	6.56	6.60	1696233
2020-01-21	6.60	6.62	6.57	6.58	1624132
2020-01-22	6.57	6.61	6.57	6.59	786037
2020-01-23	6.59	6.62	6.57	6.61	1247857
2020-01-24	6.61	6.65	6.56	6.58	1472282
2020-01-27	6.55	6.58	6.51	6.55	1772591
2020-01-28	6.55	6.57	6.54	6.55	1127926
2020-01-29	6.58	6.59	6.56	6.57	1351464
2020-01-30	6.54	6.56	6.51	6.55	1398829
2020-01-31	6.55	6.55	6.51	6.51	1404633
2020-02-03	6.51	6.56	6.49	6.51	1470720
2020-02-04	6.51	6.55	6.51	6.53	1380849
2020-02-05	6.53	6.57	6.51	6.57	1264116
2020-02-06	6.56	6.58	6.55	6.58	1364311
2020-02-07	6.57	6.58	6.52	6.56	1117915
2020-02-10	6.58	6.58	6.52	6.52	1129659
2020-02-11	6.55	6.60	6.51	6.53	1618181
2020-02-12	6.55	6.55	6.50	6.50	1466175
2020-02-13	6.50	6.58	6.50	6.56	1877249
2020-02-14	6.53	6.56	6.51	6.52	1239047
2020-02-18	6.52	6.56	6.52	6.54	1548908
2020-02-19	6.56	6.56	6.52	6.55	1369544
2020-02-20	6.56	6.56	6.53	6.54	1628419
2020-02-21	6.53	6.55	6.52	6.53	1539854
2020-02-24	6.50	6.51	6.42	6.44	3275510
2020-02-25	6.47	6.48	6.09	6.12	5992488
2020-02-26	6.16	6.26	6.13	6.14	3905258
2020-02-27	6.05	6.06	5.52	5.77	7168530
2020-02-28	5.60	5.68	5.40	5.51	10253130
2020-03-02	5.56	5.80	5.54	5.79	6025837
2020-03-03	5.90	6.01	5.65	5.72	5524505
2020-03-04	5.82	5.89	5.76	5.83	2527297
2020-03-05	5.72	5.79	5.59	5.63	3084773
2020-03-06	5.50	5.58	5.36	5.54	3376435
2020-03-09	5.11	5.22	4.80	4.95	6331158
2020-03-10	5.17	5.22	4.89	5.09	3665930
2020-03-11	5.01	5.05	4.67	4.75	5720815
2020-03-12	4.16	5.10	4.00	4.65	10909968
2020-03-13	4.96	5.09	4.72	5.00	8220755
2020-03-16	4.46	5.00	4.40	4.71	10058475
2020-03-17	4.78	5.09	4.78	4.90	12207556
2020-03-18	4.55	4.90	4.06	4.64	13339264
2020-03-19	4.62	5.01	4.43	5.01	7824636
2020-03-20	5.02	5.15	4.73	4.80	11210157
2020-03-23	4.76	4.80	4.02	4.04	7455167
2020-03-24	4.44	4.75	4.19	4.20	4758047
2020-03-25	4.30	4.85	4.26	4.40	5671436
2020-03-26	4.47	4.97	4.46	4.82	4682453
2020-03-27	4.72	4.85	4.49	4.49	3835187
2020-03-30	4.50	4.50	4.34	4.38	2995091
2020-03-31	4.35	4.40	4.21	4.25	2964565
2020-04-01	4.10	4.14	3.94	3.94	4115716
2020-04-02	4.00	4.08	3.92	4.08	2483945
2020-04-03	4.00	4.06	3.68	3.83	4069765
2020-04-06	3.90	3.99	3.77	3.78	4070554
2020-04-07	3.97	4.15	3.87	3.89	3997777
2020-04-08	3.91	4.21	3.91	4.13	4452334
2020-04-09	4.23	4.74	4.23	4.55	8169557
2020-04-13	4.55	4.56	4.21	4.45	4805088
2020-04-14	4.51	4.57	4.33	4.45	2388118
2020-04-15	4.35	4.35	4.15	4.24	2270171
2020-04-16	4.25	4.25	4.10	4.11	1877048
2020-04-17	4.25	4.26	4.12	4.17	3223056
2020-04-20	4.02	4.07	3.90	3.92	4472806
2020-04-21	3.90	3.94	3.78	3.82	4676937
2020-04-22	3.87	3.87	3.78	3.81	1982281
2020-04-23	3.87	4.03	3.82	4.00	3169092
2020-04-24	4.05	4.20	4.00	4.20	2698888
2020-04-27	4.24	4.40	4.20	4.36	2963685
2020-04-28	4.40	4.48	4.26	4.30	2501142
2020-04-29	4.38	4.53	4.29	4.46	3150652
2020-04-30	4.41	4.41	4.26	4.34	2037940
2020-05-01	4.26	4.26	4.07	4.08	1611643
2020-05-04	4.07	4.09	3.96	3.98	1759676
2020-05-05	4.08	4.14	3.96	4.00	2253266
2020-05-06	4.05	4.05	3.95	4.00	1637159
2020-05-07	4.00	4.11	4.00	4.04	1658601
2020-05-08	4.08	4.13	4.02	4.08	1564683
2020-05-11	4.07	4.07	3.95	3.98	2757242
2020-05-12	4.22	4.56	4.14	4.32	6374938
2020-05-13	4.29	4.30	4.17	4.20	2784576
2020-05-14	4.20	4.46	4.11	4.46	3225363
2020-05-15	4.40	4.45	4.37	4.41	2068382
2020-05-18	4.44	4.54	4.44	4.50	1994499
2020-05-19	4.53	4.66	4.49	4.49	2685851
2020-05-20	4.60	4.83	4.54	4.83	2614403
2020-05-21	4.86	4.93	4.83	4.87	2210790
2020-05-22	4.90	5.14	4.88	5.08	3279037
2020-05-26	5.28	5.47	5.23	5.36	3306425
2020-05-27	5.51	5.52	5.29	5.46	2981238
2020-05-28	5.43	5.45	5.16	5.21	2399009
2020-05-29	5.17	5.20	4.98	5.07	2957308
2020-06-01	5.12	5.23	5.05	5.20	1465517
2020-06-02	5.22	5.31	5.21	5.27	2271563
2020-06-03	5.32	5.53	5.30	5.47	2210945
2020-06-04	5.44	5.51	5.37	5.42	1651022
2020-06-05	5.50	5.60	5.42	5.45	2538938
2020-06-08	5.50	5.79	5.50	5.74	2911761
2020-06-09	5.70	5.76	5.58	5.67	1811532
2020-06-10	5.67	5.67	5.38	5.55	2688052
2020-06-11	5.30	5.56	5.25	5.45	3913735
2020-06-12	5.51	5.64	5.30	5.47	2220366
2020-06-15	5.35	5.35	5.23	5.28	2733953
2020-06-16	5.40	5.43	5.30	5.38	1700198
2020-06-17	5.39	5.41	5.32	5.38	1405803
2020-06-18	5.38	5.47	5.31	5.40	1445968
2020-06-19	5.45	5.50	5.34	5.35	3499028
2020-06-22	5.38	5.39	5.29	5.29	1602835
2020-06-23	5.32	5.34	5.29	5.30	1560691
2020-06-24	5.30	5.33	5.22	5.27	2188687
2020-06-25	5.22	5.22	5.03	5.05	2973693
2020-06-26	5.09	5.10	5.03	5.07	2578275
2020-06-29	5.05	5.13	5.02	5.07	1833518
2020-06-30	5.05	5.14	5.04	5.11	1197294
2020-07-01	5.10	5.13	5.04	5.06	939671
2020-07-02	5.10	5.12	5.03	5.05	1421796
2020-07-06	5.10	5.12	4.75	4.76	4107770
2020-07-07	4.75	4.92	4.74	4.80	2945311
2020-07-08	4.84	4.86	4.80	4.86	984902
2020-07-09	4.86	4.90	4.67	4.69	2257857
2020-07-10	4.69	4.78	4.68	4.75	1125177
2020-07-13	4.77	4.88	4.76	4.82	1273190
2020-07-14	4.82	4.95	4.79	4.94	1307101
2020-07-15	4.95	5.02	4.91	4.94	1200268
2020-07-16	4.92	5.01	4.91	4.95	904176
2020-07-17	4.92	4.99	4.91	4.91	823856
2020-07-20	4.92	4.97	4.88	4.97	1115855
2020-07-21	4.95	5.01	4.95	4.99	1238145
2020-07-22	4.97	5.05	4.96	5.05	834348
2020-07-23	5.05	5.11	5.01	5.05	1597613
2020-07-24	5.03	5.07	5.02	5.04	957482
2020-07-27	5.04	5.09	5.01	5.08	981232
2020-07-28	5.07	5.18	5.07	5.09	1439033
2020-07-29	5.07	5.13	5.06	5.13	1227123
2020-07-30	5.05	5.06	4.97	5.00	1170320
2020-07-31	5.00	5.05	4.97	5.01	1291496
2020-08-03	4.99	5.01	4.97	4.97	1732849
2020-08-04	5.00	5.00	4.95	5.00	1036832
2020-08-05	4.98	5.03	4.96	5.00	1294338
2020-08-06	5.00	5.03	4.99	5.02	1073075
2020-08-07	4.97	5.07	4.97	5.07	1170400
2020-08-10	5.06	5.16	5.06	5.13	1248792
2020-08-11	5.15	5.20	5.15	5.16	1349992
2020-08-12	5.17	5.27	5.12	5.16	1390002
2020-08-13	5.13	5.16	5.04	5.08	1137173
2020-08-14	5.05	5.13	5.04	5.10	595158
2020-08-17	5.07	5.12	5.05	5.12	815947
2020-08-18	5.09	5.12	5.08	5.12	1039812
2020-08-19	5.10	5.14	5.09	5.12	925125
2020-08-20	5.12	5.17	5.10	5.13	1569607
2020-08-21	5.12	5.14	5.08	5.10	1722447
2020-08-24	5.11	5.21	5.10	5.17	1336638
2020-08-25	5.18	5.20	5.14	5.17	863417
2020-08-26	5.14	5.17	5.09	5.12	1815890
2020-08-27	5.10	5.24	5.09	5.13	2363899
2020-08-28	5.10	5.13	5.08	5.08	1679664
2020-08-31	5.08	5.12	5.07	5.10	1402137
2020-09-01	5.08	5.10	5.05	5.06	1460458
2020-09-02	5.06	5.12	5.04	5.10	1631161
2020-09-03	5.06	5.11	5.05	5.06	1552305
2020-09-04	5.06	5.08	4.97	5.03	1936149
2020-09-08	5.01	5.06	5.00	5.03	1008042
2020-09-09	5.02	5.06	5.00	5.02	964084
2020-09-10	5.03	5.05	5.00	5.01	715257
2020-09-11	5.02	5.04	5.00	5.01	785427
2020-09-14	5.00	5.09	5.00	5.02	1677475
2020-09-15	5.02	5.04	4.99	4.99	1258278
2020-09-16	5.01	5.08	5.00	5.07	1260395
2020-09-17	5.06	5.09	5.05	5.07	1226912
2020-09-18	5.08	5.11	5.05	5.11	2491872
2020-09-21	5.06	5.09	5.04	5.06	1544314
2020-09-22	5.07	5.10	5.04	5.04	1476504
2020-09-23	5.05	5.08	4.96	4.98	1709272
2020-09-24	4.96	5.01	4.94	4.96	1669374
2020-09-25	4.99	5.05	4.98	5.05	1043219
2020-09-28	5.08	5.18	5.06	5.12	1881345
2020-09-29	5.11	5.11	5.01	5.02	1191123
2020-09-30	5.04	5.05	5.01	5.03	1447194
2020-10-01	5.04	5.09	5.03	5.08	887473
2020-10-02	5.02	5.13	5.01	5.10	1159622
2020-10-05	5.08	5.15	5.08	5.15	968998
2020-10-06	5.15	5.20	5.13	5.17	1651505
2020-10-07	5.17	5.20	5.16	5.17	912149
2020-10-08	5.18	5.20	5.16	5.19	1103594
2020-10-09	5.19	5.20	5.16	5.17	785010
2020-10-12	5.16	5.17	5.14	5.16	860674
2020-10-13	5.17	5.18	5.14	5.17	807958
2020-10-14	5.19	5.19	5.16	5.16	965881
2020-10-15	5.14	5.18	5.13	5.16	673150
2020-10-16	5.17	5.19	5.15	5.16	727389
2020-10-19	5.17	5.20	5.16	5.16	1325883
2020-10-20	5.17	5.20	5.14	5.14	1165876
2020-10-21	5.16	5.17	5.10	5.10	1254828
2020-10-22	5.14	5.17	5.11	5.16	1098913
2020-10-23	5.19	5.20	5.16	5.17	999681
2020-10-26	5.18	5.20	5.13	5.19	1347086
2020-10-27	5.19	5.23	5.17	5.22	1695016
2020-10-28	5.17	5.21	5.08	5.10	3178996
2020-10-29	5.04	5.06	4.99	5.01	2653568
2020-10-30	5.01	5.03	4.91	4.95	1916089
2020-11-02	4.99	5.05	4.96	5.03	2239708
2020-11-03	5.03	5.06	5.00	5.01	1858052
2020-11-04	5.00	5.05	4.97	4.99	1150738
2020-11-05	4.98	5.08	4.98	5.03	1317259
2020-11-06	5.04	5.04	4.97	4.97	1483459
2020-11-09	5.04	5.09	5.01	5.01	2141018
2020-11-10	5.02	5.19	5.02	5.18	2864207
2020-11-11	5.17	5.23	5.12	5.18	2113333
2020-11-12	5.15	5.16	5.08	5.09	1799474
2020-11-13	5.13	5.14	5.08	5.13	1460320
2020-11-16	5.19	5.23	5.17	5.21	2073188
2020-11-17	5.20	5.25	5.18	5.19	1516844
2020-11-18	5.21	5.28	5.20	5.26	1616712
2020-11-19	5.26	5.33	5.17	5.30	1623706
2020-11-20	5.30	5.35	5.23	5.27	2417220
2020-11-23	5.30	5.36	5.29	5.33	1810196
2020-11-24	5.36	5.52	5.36	5.43	2924036
2020-11-25	5.45	5.54	5.41	5.53	2668339
2020-11-27	5.51	5.55	5.47	5.51	1221568
2020-11-30	5.50	5.52	5.32	5.34	2207442
2020-12-01	5.38	5.42	5.33	5.34	1738988
2020-12-02	5.34	5.37	5.30	5.32	1638066
2020-12-03	5.35	5.42	5.31	5.41	1542411
2020-12-04	5.44	5.49	5.42	5.42	1807591
2020-12-07	5.46	5.47	5.36	5.40	1330994
2020-12-08	5.42	5.44	5.40	5.42	1151461
2020-12-09	5.45	5.45	5.41	5.43	1643590
2020-12-10	5.43	5.45	5.38	5.44	1489359
2020-12-11	5.45	5.47	5.40	5.47	1396091
2020-12-14	5.50	5.60	5.48	5.49	2769016
2020-12-15	5.51	5.55	5.49	5.50	1744969
2020-12-16	5.53	5.56	5.50	5.51	2012836
2020-12-17	5.53	5.54	5.47	5.53	2332327
2020-12-18	5.52	5.56	5.51	5.55	1683949
2020-12-21	5.52	5.60	5.46	5.48	2930664
2020-12-22	5.52	5.53	5.38	5.41	3238188
2020-12-23	5.45	5.53	5.44	5.46	1802853
2020-12-24	5.49	5.53	5.46	5.46	1050177
2020-12-28	5.51	5.58	5.49	5.52	2787357
2020-12-29	5.51	5.67	5.51	5.60	3272714
2020-12-30	5.55	5.58	5.46	5.47	2575679
2020-12-31	5.46	5.51	5.41	5.41	2670094
2021-01-04	5.47	5.51	5.37	5.51	2863611
2021-01-05	5.51	5.62	5.50	5.59	1822373
2021-01-06	5.63	5.64	5.56	5.58	1659574
2021-01-07	5.60	5.65	5.56	5.56	1621320
2021-01-08	5.60	5.64	5.51	5.62	2185289
2021-01-11	5.62	5.64	5.59	5.61	1709239
2021-01-12	5.64	5.64	5.60	5.61	1431040
2021-01-13	5.61	5.63	5.60	5.62	1215575
2021-01-14	5.62	5.79	5.62	5.72	3150939
2021-01-15	5.74	6.04	5.74	6.01	5546277
2021-01-19	6.12	6.20	5.87	6.07	3563466
2021-01-20	6.10	6.13	6.01	6.13	2159546
2021-01-21	6.17	6.24	6.13	6.13	2449301
2021-01-22	6.17	6.22	6.10	6.21	1982675
2021-01-25	6.23	6.38	6.20	6.27	2664335
2021-01-26	6.32	6.45	6.31	6.45	2707014
2021-01-27	6.39	6.62	6.39	6.39	4417566
2021-01-28	6.23	6.38	6.14	6.28	4919402
2021-01-29	6.29	6.43	6.27	6.30	3943300
2021-02-01	6.27	6.30	6.10	6.27	3230137
2021-02-02	6.25	6.44	6.25	6.41	2788494
2021-02-03	6.40	6.55	6.40	6.54	2521508
2021-02-04	6.54	6.68	6.54	6.61	2806217
2021-02-05	6.64	6.86	6.63	6.84	4886933
2021-02-08	6.83	6.96	6.70	6.72	3370605
2021-02-09	6.72	6.75	6.52	6.69	3717930
2021-02-10	6.82	7.15	6.79	7.05	5478743
2021-02-11	7.07	7.23	7.04	7.06	3383791
2021-02-12	7.10	7.29	7.06	7.26	2828632
2021-02-16	7.30	7.40	7.22	7.28	2843489
2021-02-17	7.32	7.40	7.26	7.31	2577580
2021-02-18	7.31	7.47	7.25	7.42	3005310
2021-02-19	7.46	7.68	7.46	7.59	4257115
2021-02-22	7.60	8.00	7.59	7.98	7399352
2021-02-23	7.98	8.03	7.31	7.44	7924139
2021-02-24	7.51	7.63	7.47	7.62	3193250
2021-02-25	7.60	7.64	7.23	7.28	3948420
2021-02-26	7.23	7.41	7.20	7.29	2716970
2021-03-01	7.41	7.48	7.31	7.33	1961291
2021-03-02	7.35	7.43	7.32	7.41	1887291
2021-03-03	7.40	7.48	7.36	7.44	1770401
2021-03-04	7.45	7.54	7.24	7.33	2701072
2021-03-05	7.33	7.35	6.81	7.16	6490687
2021-03-08	7.25	7.36	7.05	7.30	3436444
2021-03-09	7.32	7.41	7.20	7.34	2478006
2021-03-10	7.41	7.47	7.36	7.43	1557869
2021-03-11	7.49	7.50	7.40	7.47	1600292
2021-03-12	7.49	7.54	7.45	7.49	1713922
2021-03-15	7.54	7.72	7.47	7.68	3070716
2021-03-16	7.73	7.79	7.63	7.68	2826345
2021-03-17	7.70	7.79	7.67	7.79	2083648
2021-03-18	7.79	7.82	7.56	7.57	2205117
2021-03-19	7.61	7.80	7.57	7.63	4482801
2021-03-22	7.74	7.78	7.63	7.75	2287629
2021-03-23	7.75	7.88	7.65	7.67	2339880
2021-03-24	7.72	7.78	7.62	7.62	2499748
2021-03-25	7.68	7.73	7.52	7.70	2104216
2021-03-26	7.75	7.93	7.70	7.86	3657537
2021-03-29	7.87	7.91	7.62	7.77	3740433
2021-03-30	7.71	7.82	7.62	7.81	2219017
2021-03-31	7.75	7.81	7.66	7.67	2073725
2021-04-01	7.70	7.80	7.66	7.79	1788595
2021-04-05	7.80	7.88	7.76	7.85	1876825
2021-04-06	7.88	7.93	7.85	7.90	1808780
2021-04-07	7.93	8.04	7.91	7.96	2948713
2021-04-08	7.99	8.00	7.87	7.98	1661438
2021-04-09	7.99	8.04	7.96	8.00	2119221
2021-04-12	8.00	8.02	7.98	8.00	1951703
2021-04-13	7.98	7.99	7.93	7.96	1608693
2021-04-14	7.92	8.00	7.92	7.96	1435281
2021-04-15	8.00	8.00	7.96	8.00	1452261
2021-04-16	7.98	8.08	7.98	8.05	2784918
2021-04-19	8.01	8.10	7.99	8.00	2134822
2021-04-20	8.02	8.03	7.86	7.92	2551511
2021-04-21	7.95	8.10	7.91	8.07	2403126
2021-04-22	8.06	8.10	8.01	8.02	1764033
2021-04-23	8.02	8.12	8.02	8.09	2324496
2021-04-26	8.09	8.18	8.09	8.11	2357823
2021-04-27	8.14	8.16	8.05	8.13	2293259
2021-04-28	8.15	8.19	8.14	8.17	2169247
2021-04-29	8.17	8.18	8.09	8.17	2148695
2021-04-30	8.16	8.17	8.04	8.05	1928468
2021-05-03	8.12	8.18	8.04	8.14	2569972
2021-05-04	8.15	8.17	8.04	8.08	1861110
2021-05-05	8.11	8.20	8.09	8.20	2007775
2021-05-06	8.20	8.20	8.07	8.11	2384583
2021-05-07	8.11	8.18	8.08	8.16	1831466
2021-05-10	8.18	8.18	8.06	8.06	2928090
2021-05-11	8.06	8.09	7.85	8.00	3237661
2021-05-12	8.04	8.05	7.60	7.62	6168618
2021-05-13	7.70	7.88	7.64	7.83	3207734
2021-05-14	7.93	8.07	7.85	8.04	2382401
2021-05-17	8.10	8.19	8.03	8.15	2576615
2021-05-18	8.15	8.29	8.11	8.26	3213720
2021-05-19	8.22	8.27	8.10	8.27	2181313
2021-05-20	8.26	8.32	8.21	8.31	2948504
2021-05-21	8.31	8.35	8.29	8.29	2204072
2021-05-24	8.30	8.34	8.26	8.33	2089551
2021-05-25	8.34	8.38	8.24	8.25	2500727
2021-05-26	8.25	8.35	8.19	8.32	2141473
2021-05-27	8.34	8.46	8.30	8.45	3029309
2021-05-28	8.45	8.53	8.42	8.49	2127759
2021-06-01	8.54	8.75	8.50	8.71	2960436
2021-06-02	8.71	8.78	8.63	8.75	2255093
2021-06-03	8.72	8.99	8.71	8.97	3153521
2021-06-04	9.04	9.05	8.88	8.88	2484390
2021-06-07	8.97	9.17	8.92	9.14	2717471
2021-06-08	9.16	9.25	9.12	9.22	2858776
2021-06-09	9.23	9.25	9.12	9.19	1816465
2021-06-10	9.23	9.24	9.07	9.07	1973709
2021-06-11	9.10	9.21	9.08	9.20	1391928
2021-06-14	9.20	9.21	9.08	9.12	1782519
2021-06-15	9.12	9.12	8.86	8.88	2792200
2021-06-16	8.89	8.94	8.77	8.89	2312636
2021-06-17	8.91	8.95	8.67	8.73	2654452
2021-06-18	8.68	8.72	8.39	8.42	4993985
2021-06-21	8.46	8.77	8.45	8.76	2926567
2021-06-22	8.80	8.84	8.70	8.82	1571439
2021-06-23	8.85	8.98	8.83	8.91	1801450
2021-06-24	8.94	9.02	8.92	8.97	1823196
2021-06-25	8.95	8.95	8.82	8.82	1830135
2021-06-28	8.84	8.85	8.67	8.77	2100974
2021-06-29	8.77	8.79	8.44	8.46	3297895
2021-06-30	8.50	8.52	8.21	8.39	4259461
2021-07-01	8.42	8.45	8.29	8.41	1840781
2021-07-02	8.46	8.48	8.38	8.46	1373808
2021-07-06	8.44	8.47	8.35	8.39	1724040
2021-07-07	8.40	8.41	8.10	8.18	3171562
2021-07-08	8.05	8.14	7.89	8.10	3554838
2021-07-09	8.16	8.30	8.16	8.28	1487637
2021-07-12	8.26	8.43	8.23	8.39	1398927
2021-07-13	8.43	8.44	8.25	8.26	1372383
2021-07-14	8.31	8.38	8.15	8.17	1739797
2021-07-15	8.15	8.24	8.10	8.14	1555630
2021-07-16	8.17	8.21	8.09	8.10	1522581
2021-07-19	7.94	7.97	7.73	7.91	3577821
2021-07-20	7.98	8.20	7.93	8.17	2456308
2021-07-21	8.22	8.36	8.21	8.29	2203155
2021-07-22	8.32	8.35	8.19	8.24	1557478
2021-07-23	8.29	8.34	8.25	8.25	1535998
2021-07-26	8.26	8.34	8.23	8.33	1401636
2021-07-27	8.25	8.26	8.12	8.17	1531184
2021-07-28	8.19	8.24	8.13	8.21	1008071
2021-07-29	8.22	8.27	8.20	8.20	1019453
2021-07-30	8.20	8.24	8.09	8.10	1296347
2021-08-02	8.16	8.27	8.12	8.12	1109322
2021-08-03	8.14	8.15	8.01	8.12	1695255
2021-08-04	8.08	8.10	8.01	8.03	1226768
2021-08-05	8.03	8.19	8.03	8.17	1449963
2021-08-06	8.18	8.24	8.15	8.17	1032371
2021-08-09	8.20	8.21	8.15	8.19	1056166
2021-08-10	8.21	8.30	8.18	8.20	1287106
2021-08-11	8.23	8.25	8.17	8.22	886205
2021-08-12	8.23	8.25	8.18	8.25	904491
2021-08-13	8.24	8.27	8.22	8.22	848504
2021-08-16	8.22	8.23	8.14	8.19	1072950
2021-08-17	8.15	8.17	8.08	8.15	1377104
2021-08-18	8.15	8.17	8.08	8.09	1344126
2021-08-19	8.05	8.08	7.90	7.94	4165670
2021-08-20	7.95	8.13	7.95	8.03	2212760
2021-08-23	8.12	8.14	8.07	8.11	2383613
2021-08-24	8.13	8.19	8.10	8.17	2249797
2021-08-25	8.15	8.31	8.06	8.22	2514456
2021-08-26	8.14	8.21	8.03	8.04	2099466
2021-08-27	8.07	8.15	8.07	8.08	1430166
2021-08-30	8.11	8.11	7.97	7.97	2003601
2021-08-31	8.00	8.02	7.94	7.94	2067361
2021-09-01	7.97	7.99	7.91	7.93	1986304
2021-09-02	7.95	8.00	7.91	7.99	1609335
2021-09-03	7.99	7.99	7.94	7.95	1061643
2021-09-07	7.99	7.99	7.87	7.87	2102261
2021-09-08	7.88	7.93	7.76	7.79	2128172
2021-09-09	7.79	7.84	7.73	7.81	2369630
2021-09-10	7.82	7.87	7.75	7.76	1405279
2021-09-13	7.81	7.81	7.70	7.70	1966935
2021-09-14	7.72	7.77	7.66	7.69	1710368
2021-09-15	7.70	7.91	7.69	7.90	2060315
2021-09-16	7.90	7.94	7.83	7.84	1104518
2021-09-17	7.85	7.90	7.78	7.87	3058777
2021-09-20	7.70	7.76	7.64	7.70	2946160
2021-09-21	7.72	7.88	7.72	7.82	1894465
2021-09-22	7.85	7.94	7.85	7.90	1566062
2021-09-23	7.94	8.02	7.92	7.94	1922049
2021-09-24	7.97	8.02	7.91	7.98	1916482
2021-09-27	7.94	7.96	7.84	7.85	2012564
2021-09-28	7.85	7.89	7.72	7.72	1683497
2021-09-29	7.75	7.83	7.71	7.78	1131885
2021-09-30	7.80	7.82	7.69	7.70	1561766
2021-10-01	7.76	7.85	7.74	7.83	1141121
2021-10-04	7.82	7.93	7.81	7.88	1324130
2021-10-05	7.93	7.96	7.89	7.90	1141821
2021-10-06	7.86	7.94	7.85	7.94	1341137
2021-10-07	7.97	8.08	7.96	7.97	1798056
2021-10-08	7.97	8.07	7.97	8.06	1263927
2021-10-11	8.06	8.18	8.06	8.11	1763497
2021-10-12	8.10	8.18	8.08	8.13	1049364
2021-10-13	8.14	8.18	8.11	8.14	1146116
2021-10-14	8.18	8.21	8.16	8.17	1126751
2021-10-15	8.22	8.25	8.17	8.18	1330041
2021-10-18	8.19	8.26	8.17	8.25	1304163
2021-10-19	8.25	8.29	8.23	8.26	997057
2021-10-20	8.27	8.37	8.25	8.33	1327941
2021-10-21	8.33	8.40	8.31	8.37	1242653
2021-10-22	8.38	8.41	8.32	8.38	1464067
2021-10-25	8.42	8.46	8.39	8.43	1934212
2021-10-26	8.40	8.40	8.32	8.34	1383613
2021-10-27	8.31	8.33	8.22	8.24	1359313
2021-10-28	8.25	8.29	8.20	8.26	1127968
2021-10-29	8.26	8.29	8.17	8.19	1148626
2021-11-01	8.25	8.27	8.18	8.20	976690
2021-11-02	8.22	8.23	8.11	8.16	1263649
2021-11-03	8.16	8.23	8.12	8.20	1038774
2021-11-04	8.22	8.27	8.18	8.26	1220976
2021-11-05	8.28	8.40	8.28	8.35	1570396
2021-11-08	8.35	8.82	8.35	8.77	5235685
2021-11-09	8.80	8.94	8.75	8.93	3101573
2021-11-10	8.86	8.95	8.78	8.86	2386866
2021-11-11	8.88	8.98	8.87	8.94	1966688
2021-11-12	8.94	8.96	8.84	8.88	1445684
2021-11-15	8.90	8.91	8.83	8.86	1406175
2021-11-16	8.86	8.93	8.83	8.90	1119542
2021-11-17	8.88	8.91	8.83	8.85	1062660
2021-11-18	8.88	8.99	8.87	8.92	1788240
2021-11-19	8.91	8.99	8.85	8.97	2237015
2021-11-22	8.98	9.05	8.93	8.95	2403725
2021-11-23	9.00	9.06	8.94	9.00	2249880
2021-11-24	8.93	8.94	8.78	8.80	2195776
2021-11-26	8.67	8.71	8.48	8.67	1866732
2021-11-29	8.76	8.77	8.61	8.64	1729347
2021-11-30	8.60	8.67	8.49	8.54	2292992
2021-12-01	8.61	8.72	8.47	8.49	2154484
2021-12-02	8.50	8.58	8.44	8.48	1457547
2021-12-03	8.51	8.54	8.34	8.39	1807421
2021-12-06	8.45	8.45	8.35	8.42	1658059
2021-12-07	8.48	8.53	8.43	8.50	1199862
2021-12-08	8.55	8.57	8.51	8.53	943157
2021-12-09	8.53	8.55	8.45	8.45	764751
2021-12-10	8.49	8.52	8.39	8.46	1683103
2021-12-13	8.46	8.47	8.32	8.34	2299928
2021-12-14	8.35	8.37	8.26	8.29	1726459
2021-12-15	8.28	8.38	8.23	8.38	1611554
2021-12-16	8.47	8.49	8.34	8.34	1834310
2021-12-17	8.28	8.32	8.03	8.12	7484006
2021-12-20	8.03	8.15	7.97	8.14	2562935
2021-12-21	8.21	8.36	8.20	8.30	1572119
2021-12-22	8.30	8.35	8.26	8.33	1163726
2021-12-23	8.40	8.45	8.34	8.43	1559339
2021-12-27	8.47	8.57	8.41	8.56	2062849
2021-12-28	8.50	8.57	8.45	8.50	1763253
2021-12-29	8.52	8.52	8.37	8.41	1450941
2021-12-30	8.44	8.48	8.37	8.37	1400565
2021-12-31	8.40	8.45	8.37	8.41	1253950
2022-01-03	8.45	8.56	8.44	8.53	1810901
2022-01-04	8.55	8.68	8.55	8.59	1687363
2022-01-05	8.62	8.63	8.48	8.51	1757662
2022-01-06	8.52	8.63	8.52	8.62	1299238
2022-01-07	8.62	8.68	8.55	8.66	1806106
2022-01-10	8.64	8.78	8.64	8.76	2389283
2022-01-11	8.78	8.82	8.73	8.82	1701157
2022-01-12	8.84	8.94	8.83	8.89	1482170
2022-01-13	8.92	8.95	8.81	8.83	1987610
2022-01-14	8.80	8.82	8.74	8.76	2070292
2022-01-18	8.79	8.87	8.76	8.84	1739515
2022-01-19	8.84	8.94	8.82	8.89	1997954
2022-01-20	8.90	8.92	8.74	8.77	2247873
2022-01-21	8.74	8.82	8.48	8.49	2900339
2022-01-24	8.40	8.43	7.85	8.17	6287242
2022-01-25	8.19	8.43	8.09	8.38	2899530
2022-01-26	8.41	8.54	8.27	8.35	2576802
2022-01-27	8.43	8.47	8.23	8.25	1635939
2022-01-28	8.21	8.29	8.15	8.28	1678741
2022-01-31	8.25	8.40	8.21	8.40	1687720
2022-02-01	8.43	8.50	8.36	8.48	1196094
2022-02-02	8.51	8.53	8.39	8.42	1260061
2022-02-03	8.39	8.43	8.31	8.33	1425627
2022-02-04	8.37	8.44	8.31	8.40	1060359
2022-02-07	8.44	8.44	8.37	8.41	1177520
2022-02-08	8.41	8.45	8.36	8.37	1283574
2022-02-09	8.50	8.74	8.47	8.58	2592032
2022-02-10	8.53	8.60	8.43	8.45	2302577
2022-02-11	8.40	8.49	8.31	8.33	2128433
2022-02-14	8.33	8.34	8.23	8.27	1843779
2022-02-15	8.35	8.36	8.28	8.31	1247424
2022-02-16	8.30	8.46	8.30	8.42	1418708
2022-02-17	8.42	8.44	8.28	8.30	1445591
2022-02-18	8.31	8.40	8.25	8.29	1578813
2022-02-22	8.24	8.29	8.12	8.18	2502392
2022-02-23	8.14	8.20	7.95	7.96	2702109
2022-02-24	7.39	7.89	7.31	7.86	4411227
2022-02-25	7.90	8.11	7.90	8.07	1963972
2022-02-28	8.00	8.08	7.98	8.06	1370456
2022-03-01	8.01	8.08	7.91	8.00	1502074
2022-03-02	8.03	8.21	8.03	8.20	1693022
2022-03-03	8.21	8.24	8.11	8.14	915385
2022-03-04	8.10	8.12	8.02	8.11	1507992
2022-03-07	8.06	8.06	7.89	7.90	1878088
2022-03-08	7.92	8.04	7.87	7.98	1877247
2022-03-09	8.05	8.13	8.04	8.09	1523598
2022-03-10	8.05	8.09	7.98	8.05	1264198
2022-03-11	8.08	8.12	8.05	8.07	1006993
2022-03-14	8.10	8.21	7.87	7.88	2123259
2022-03-15	7.91	8.00	7.89	7.97	1264881
2022-03-16	8.02	8.07	7.92	8.02	1454366
2022-03-17	8.02	8.17	7.97	8.14	1340506
2022-03-18	8.15	8.27	8.09	8.18	2310418
2022-03-21	8.27	8.30	8.19	8.23	1507725
2022-03-22	8.29	8.30	8.21	8.24	1031282
2022-03-23	8.23	8.32	8.18	8.19	1282652
2022-03-24	8.20	8.23	8.12	8.15	1246459
2022-03-25	8.16	8.30	8.16	8.29	1267010
2022-03-28	8.28	8.28	8.14	8.21	1216072
2022-03-29	8.25	8.32	8.24	8.30	962674
2022-03-30	8.31	8.33	8.26	8.28	1014269
2022-03-31	8.30	8.38	8.28	8.28	1063793
2022-04-01	8.30	8.39	8.30	8.39	939202
2022-04-04	8.37	8.38	8.31	8.35	910988
2022-04-05	8.34	8.39	8.28	8.31	973457
2022-04-06	8.30	8.34	8.20	8.23	1140195
2022-04-07	8.25	8.30	8.19	8.28	942516
2022-04-08	8.28	8.35	8.27	8.31	1549627
2022-04-11	8.29	8.32	8.18	8.19	1424245
2022-04-12	8.19	8.31	8.19	8.21	1096237
2022-04-13	8.25	8.34	8.22	8.31	1435434
2022-04-14	8.31	8.39	8.28	8.29	933076
2022-04-18	8.29	8.35	8.27	8.32	1147938
2022-04-19	8.32	8.44	8.29	8.42	1556149
2022-04-20	8.45	8.52	8.43	8.48	1547102
2022-04-21	8.52	8.63	8.40	8.41	1624816
2022-04-22	8.43	8.47	8.18	8.19	2166309
2022-04-25	8.18	8.20	7.90	8.08	3720540
2022-04-26	8.03	8.05	7.63	7.63	3552908
2022-04-27	7.77	7.89	7.63	7.84	2322044
2022-04-28	7.86	7.87	7.67	7.85	1956421
2022-04-29	7.84	7.90	7.69	7.70	1581966
2022-05-02	7.70	7.73	7.41	7.52	2465915
2022-05-03	7.56	7.77	7.56	7.76	1683752
2022-05-04	7.75	7.90	7.70	7.89	1091232
2022-05-05	7.84	7.84	7.65	7.78	1535305
2022-05-06	7.75	7.83	7.70	7.81	1260357
2022-05-09	7.70	7.72	7.29	7.30	3605466
2022-05-10	7.51	8.02	7.50	7.72	3795923
2022-05-11	7.64	7.74	7.53	7.58	2370142
2022-05-12	7.57	7.59	7.32	7.45	2918965
2022-05-13	7.51	7.75	7.51	7.67	2056012
2022-05-16	7.67	7.76	7.63	7.73	1931922
2022-05-17	7.77	7.90	7.75	7.86	1542721
2022-05-18	7.83	7.86	7.63	7.64	1711148
2022-05-19	7.58	7.69	7.57	7.59	1715012
2022-05-20	7.61	7.67	7.31	7.39	2430421
2022-05-23	7.45	7.60	7.38	7.47	2288422
2022-05-24	7.47	7.51	7.23	7.37	3123414
2022-05-25	7.37	7.55	7.37	7.50	2047861
2022-05-26	7.47	7.66	7.47	7.61	1506340
2022-05-27	7.61	7.78	7.60	7.78	1341958
2022-05-31	7.78	7.82	7.66	7.69	1611712
2022-06-01	7.68	7.73	7.63	7.70	1180541
2022-06-02	7.69	7.77	7.66	7.76	1150619
2022-06-03	7.72	7.78	7.70	7.72	864187
2022-06-06	7.73	7.81	7.70	7.79	890897
2022-06-07	7.78	7.84	7.74	7.83	777839
2022-06-08	7.79	7.80	7.70	7.75	1137960
2022-06-09	7.71	7.77	7.63	7.63	939966
2022-06-10	7.60	7.61	7.43	7.56	2287414
2022-06-13	7.43	7.43	7.06	7.11	4128285
2022-06-14	7.15	7.17	7.04	7.07	3524555
2022-06-15	7.10	7.16	6.95	7.07	2379721
2022-06-16	6.96	6.96	6.66	6.68	3694450
2022-06-17	6.70	6.86	6.66	6.78	2598085
2022-06-21	6.92	7.00	6.84	6.88	2161833
2022-06-22	6.85	6.95	6.81	6.89	2035077
2022-06-23	6.88	6.93	6.82	6.90	1411289
2022-06-24	6.98	7.14	6.95	7.12	1612214
2022-06-27	7.12	7.20	7.10	7.15	1389166
2022-06-28	7.16	7.26	7.07	7.09	1087083
2022-06-29	7.10	7.10	6.95	6.97	1208016
2022-06-30	6.90	7.04	6.86	6.99	1264036
2022-07-01	6.97	7.17	6.96	7.17	1083854
2022-07-05	7.07	7.25	7.01	7.24	1570820
2022-07-06	7.24	7.28	7.13	7.23	1073318
2022-07-07	7.24	7.39	7.24	7.37	1020447
2022-07-08	7.36	7.43	7.29	7.37	935285
2022-07-11	7.35	7.35	7.21	7.21	1172750
2022-07-12	7.19	7.28	7.16	7.25	1200316
2022-07-13	7.21	7.24	7.12	7.20	1279798
2022-07-14	7.12	7.15	7.02	7.09	1086265
2022-07-15	7.18	7.23	7.08	7.19	1002096
2022-07-18	7.24	7.30	7.21	7.21	1241057
2022-07-19	7.24	7.38	7.23	7.37	1174345
2022-07-20	7.38	7.46	7.32	7.42	1486150
2022-07-21	7.43	7.53	7.36	7.52	1501910
2022-07-22	7.58	7.61	7.49	7.52	1401343
2022-07-25	7.55	7.56	7.44	7.49	1871808
2022-07-26	7.42	7.47	7.36	7.39	1099120
2022-07-27	7.40	7.57	7.39	7.56	1425778
2022-07-28	7.54	7.67	7.50	7.65	1438717
2022-07-29	7.62	7.74	7.60	7.70	1492255
2022-08-01	7.65	7.77	7.62	7.73	1122384
2022-08-02	7.70	7.78	7.66	7.68	967655
2022-08-03	7.73	7.79	7.71	7.76	864629
2022-08-04	7.79	7.81	7.75	7.75	691089
2022-08-05	7.75	7.85	7.73	7.85	798126
2022-08-08	7.86	7.97	7.86	7.91	1165179
2022-08-09	7.92	7.95	7.85	7.94	886566
2022-08-10	8.00	8.07	7.97	8.02	1132233
2022-08-11	8.03	8.11	8.02	8.05	1059529
2022-08-12	8.08	8.16	8.07	8.13	1054501
2022-08-15	8.13	8.17	8.07	8.15	949457
2022-08-16	8.14	8.19	8.12	8.18	806229
2022-08-17	8.12	8.15	8.02	8.05	1259541
2022-08-18	8.07	8.11	8.04	8.08	788124
2022-08-19	8.05	8.08	7.99	8.03	1232171
2022-08-22	7.98	7.99	7.88	7.89	1372177
2022-08-23	7.92	8.02	7.90	7.96	910999
2022-08-24	7.99	8.02	7.95	8.00	1035432
2022-08-25	8.06	8.11	8.01	8.10	1485803
2022-08-26	8.02	8.07	7.80	7.80	1696859
2022-08-29	7.78	7.80	7.67	7.75	1496087
2022-08-30	7.72	7.76	7.11	7.25	5472410
2022-08-31	7.31	7.65	7.27	7.48	2928151
2022-09-01	7.46	7.47	7.29	7.36	1903814
2022-09-02	7.48	7.52	7.33	7.37	1304759
2022-09-06	7.43	7.44	7.28	7.36	1517392
2022-09-07	7.35	7.44	7.33	7.44	1047823
2022-09-08	7.43	7.50	7.39	7.49	964069
2022-09-09	7.50	7.56	7.50	7.52	1258050
2022-09-12	7.56	7.65	7.56	7.65	1387276
2022-09-13	7.56	7.57	7.42	7.45	1690050
2022-09-14	7.48	7.51	7.36	7.38	1287945
2022-09-15	7.38	7.48	7.38	7.40	900087
2022-09-16	7.35	7.38	7.28	7.35	1850929
2022-09-19	7.32	7.40	7.28	7.37	857357
2022-09-20	7.32	7.33	7.24	7.28	1117057
2022-09-21	7.33	7.36	7.17	7.17	1357982
2022-09-22	7.20	7.28	6.86	6.89	3251389
2022-09-23	6.81	6.84	6.67	6.77	3814449
2022-09-26	6.74	6.79	6.53	6.53	3003012
2022-09-27	6.57	6.75	6.50	6.56	2078121
2022-09-28	6.56	6.71	6.52	6.69	1120394
2022-09-29	6.64	6.67	6.09	6.11	3761360
2022-09-30	6.14	6.30	6.12	6.20	2138382
2022-10-03	6.28	6.47	6.12	6.39	2396550
2022-10-04	6.50	6.86	6.50	6.85	2382442
2022-10-05	6.74	6.81	6.58	6.76	1645287
2022-10-06	6.72	6.82	6.66	6.66	943965
2022-10-07	6.62	6.64	6.51	6.53	1113900
2022-10-10	6.54	6.57	6.40	6.44	1192782
2022-10-11	6.39	6.50	6.28	6.43	1438061
2022-10-12	6.44	6.56	6.37	6.52	949943
2022-10-13	6.43	6.72	6.34	6.71	1992262
2022-10-14	6.74	6.85	6.65	6.67	936796
2022-10-17	6.78	6.89	6.69	6.75	1584663
2022-10-18	6.85	6.94	6.82	6.86	1109929
2022-10-19	6.83	6.88	6.77	6.85	1097938
2022-10-20	6.85	6.96	6.83	6.87	1090446
2022-10-21	6.87	6.97	6.80	6.95	1314976
2022-10-24	6.99	7.13	6.91	7.11	1718233
2022-10-25	7.11	7.36	7.08	7.31	1955194
2022-10-26	7.26	7.33	7.19	7.19	1635786
2022-10-27	7.25	7.30	7.14	7.16	1090506
2022-10-28	7.16	7.26	7.13	7.24	883009
2022-10-31	7.24	7.29	7.18	7.26	942295
2022-11-01	7.27	7.32	7.21	7.27	1091675
2022-11-02	7.25	7.38	7.14	7.22	1249274
2022-11-03	7.12	7.21	7.08	7.16	1186876
2022-11-04	7.14	7.33	7.14	7.28	1140549
2022-11-07	7.28	7.46	7.26	7.44	1366081
2022-11-08	7.44	7.50	7.30	7.34	1340327
2022-11-09	7.31	7.35	7.20	7.20	976092
2022-11-10	7.38	7.53	7.28	7.40	1655959
2022-11-11	7.47	7.62	7.44	7.58	1495840
2022-11-14	7.52	7.60	7.39	7.52	1338556
2022-11-15	7.56	7.65	7.50	7.57	1096877
2022-11-16	7.59	7.65	7.55	7.56	1157513
2022-11-17	7.50	7.57	7.45	7.57	1128202
2022-11-18	7.55	7.64	7.55	7.60	845301
2022-11-21	7.55	7.69	7.55	7.69	1374976
2022-11-22	7.69	7.76	7.69	7.74	1189756
2022-11-23	7.75	7.81	7.71	7.79	1390071
2022-11-25	7.74	7.83	7.73	7.82	885015
2022-11-28	7.80	7.80	7.62	7.64	1283529
2022-11-29	7.65	7.69	7.62	7.66	899307
2022-11-30	7.66	7.75	7.59	7.74	974806
2022-12-01	7.75	7.80	7.67	7.67	1022917
2022-12-02	7.65	7.72	7.59	7.71	1146500
2022-12-05	7.68	7.70	7.41	7.43	1991721
2022-12-06	7.47	7.48	7.22	7.23	1717787
2022-12-07	7.26	7.29	7.14	7.16	1425923
2022-12-08	7.20	7.27	7.16	7.19	1116327
2022-12-09	7.18	7.23	7.16	7.18	849941
2022-12-12	7.19	7.27	7.16	7.26	1066634
2022-12-13	7.39	7.44	7.25	7.29	968690
2022-12-14	7.30	7.32	7.19	7.25	1165606
2022-12-15	7.19	7.27	7.16	7.27	1311053
2022-12-16	7.20	7.31	7.18	7.30	1376314
2022-12-19	7.27	7.34	7.17	7.19	1636763
2022-12-20	7.17	7.22	7.08	7.08	1684242
2022-12-21	7.14	7.21	7.07	7.08	1410427
2022-12-22	7.04	7.08	6.96	7.08	1368201
2022-12-23	7.10	7.18	7.07	7.16	1034325
2022-12-27	7.12	7.16	7.04	7.09	1566736
2022-12-28	7.05	7.11	6.97	6.97	1571953
2022-12-29	6.99	7.08	6.99	7.06	1512406
2022-12-30	7.03	7.12	6.98	6.99	1258892
2023-01-03	7.09	7.12	6.99	7.03	1814386
2023-01-04	7.04	7.13	7.04	7.09	1582081
2023-01-05	7.08	7.08	6.99	7.01	1671201
2023-01-06	7.05	7.09	6.99	7.06	1555470
2023-01-09	7.12	7.17	7.07	7.09	1781502
2023-01-10	7.09	7.11	7.02	7.06	1509220
2023-01-11	7.12	7.24	7.10	7.24	1734745
2023-01-12	7.25	7.37	7.22	7.37	1469810
2023-01-13	7.29	7.40	7.25	7.36	1042504
2023-01-17	7.40	7.48	7.33	7.42	1493728
2023-01-18	7.43	7.47	7.37	7.39	1090823
2023-01-19	7.37	7.44	7.33	7.34	1342199
2023-01-20	7.37	7.48	7.33	7.48	1240574
2023-01-23	7.52	7.59	7.48	7.58	1169374
2023-01-24	7.55	7.62	7.53	7.57	1195670
2023-01-25	7.53	7.55	7.50	7.53	1049394
2023-01-26	7.51	7.54	7.48	7.52	1107037
2023-01-27	7.51	7.59	7.51	7.55	1354330
2023-01-30	7.50	7.57	7.42	7.43	1053106
2023-01-31	7.49	7.51	7.42	7.50	963907
2023-02-01	7.49	7.63	7.45	7.57	1263934
2023-02-02	7.61	7.69	7.57	7.65	1477393
2023-02-03	7.60	7.64	7.57	7.63	1061661
2023-02-06	7.61	7.61	7.41	7.46	1515204
2023-02-07	7.48	7.53	7.44	7.51	1081907
2023-02-08	7.46	7.51	7.38	7.38	1176885
2023-02-09	7.52	7.68	7.41	7.46	1455514
2023-02-10	7.47	7.56	7.42	7.55	989367
2023-02-13	7.56	7.66	7.56	7.64	1128732
2023-02-14	7.62	7.68	7.58	7.62	1006354
2023-02-15	7.60	7.65	7.56	7.65	872170
2023-02-16	7.60	7.68	7.57	7.63	1453777
2023-02-17	7.62	7.70	7.58	7.66	1074413
2023-02-21	7.64	7.68	7.49	7.54	2032226
2023-02-22	7.50	7.62	7.50	7.55	1344198
2023-02-23	7.53	7.59	7.47	7.52	1030379
2023-02-24	7.47	7.56	7.41	7.43	1051761
2023-02-27	7.49	7.56	7.44	7.46	1047169
2023-02-28	7.44	7.49	7.39	7.41	1016397
2023-03-01	7.40	7.44	7.27	7.30	1718091
2023-03-02	7.28	7.33	7.24	7.32	1174691
2023-03-03	7.35	7.41	7.34	7.40	918409
2023-03-06	7.41	7.44	7.36	7.37	873591
2023-03-07	7.37	7.39	7.28	7.29	1095147
2023-03-08	7.30	7.31	7.25	7.30	903007
2023-03-09	7.27	7.31	6.98	6.98	2044948
2023-03-10	6.99	6.99	6.68	6.78	4471770
2023-03-13	6.65	6.80	6.41	6.67	3222283
2023-03-14	6.83	6.97	6.76	6.82	1627425
2023-03-15	6.68	6.76	6.63	6.70	2294668
2023-03-16	6.73	6.86	6.57	6.80	1544834
2023-03-17	6.80	6.83	6.66	6.72	2614865
2023-03-20	6.74	6.90	6.74	6.82	2049531
2023-03-21	6.96	7.03	6.92	7.01	1570302
2023-03-22	7.02	7.04	6.81	6.81	1593268
2023-03-23	6.81	6.94	6.76	6.78	1357984
2023-03-24	6.74	6.87	6.67	6.85	1285148
2023-03-27	6.89	7.01	6.89	7.00	1358444
2023-03-28	6.90	6.94	6.84	6.88	1002374
2023-03-29	6.91	6.93	6.85	6.90	1241271
2023-03-30	6.92	6.94	6.86	6.89	1056026
2023-03-31	6.96	6.97	6.91	6.96	1427485
2023-04-03	6.95	6.99	6.89	6.91	1332810
2023-04-04	6.94	6.94	6.76	6.79	1610970
2023-04-05	6.77	6.82	6.75	6.78	1057623
2023-04-06	6.80	6.87	6.78	6.84	1068188
2023-04-10	6.81	6.88	6.70	6.75	1498065
2023-04-11	6.77	6.83	6.74	6.81	1214595
2023-04-12	6.85	6.90	6.81	6.81	1025486
2023-04-13	6.82	6.91	6.79	6.91	923140
2023-04-14	6.94	6.99	6.85	6.89	1107992
2023-04-17	6.88	6.95	6.85	6.94	796054
2023-04-18	6.96	6.96	6.76	6.83	1376231
2023-04-19	6.82	6.90	6.79	6.88	1172733
2023-04-20	6.85	6.89	6.79	6.82	1186083
2023-04-21	6.81	6.88	6.78	6.87	1277417
2023-04-24	6.87	6.90	6.77	6.88	1596224
2023-04-25	6.77	6.80	6.70	6.70	1264476
2023-04-26	6.71	6.74	6.65	6.68	1056500
2023-04-27	6.70	6.78	6.68	6.77	1090427
2023-04-28	6.77	6.84	6.74	6.81	980263
2023-05-01	6.82	6.83	6.59	6.59	3078088
2023-05-02	6.59	6.59	5.92	6.22	6916183
2023-05-03	6.22	6.35	6.21	6.28	1893958
2023-05-04	6.21	6.23	6.05	6.10	2112098
2023-05-05	6.22	6.32	6.19	6.29	1290100
2023-05-08	6.31	6.43	6.29	6.38	1073805
2023-05-09	6.33	6.39	6.22	6.33	1312801
2023-05-10	6.36	6.36	6.20	6.27	1223484
2023-05-11	6.25	6.32	6.18	6.23	1453067
2023-05-12	6.23	6.24	6.05	6.08	1936107
2023-05-15	6.09	6.19	6.07	6.11	1208950
2023-05-16	6.09	6.16	6.08	6.11	1134818
2023-05-17	6.17	6.37	6.15	6.36	1964458
2023-05-18	6.35	6.39	6.28	6.36	1556277
2023-05-19	6.39	6.43	6.32	6.34	1413740
2023-05-22	6.38	6.44	6.33	6.43	1380471
2023-05-23	6.47	6.55	6.45	6.46	1509235
2023-05-24	6.42	6.45	6.33	6.36	1223995
2023-05-25	6.27	6.29	6.17	6.21	1387472
2023-05-26	6.22	6.28	6.20	6.26	1157802
2023-05-30	6.27	6.27	6.20	6.24	1387068
2023-05-31	6.22	6.24	6.09	6.16	1489689
2023-06-01	6.19	6.23	6.17	6.22	1270046
2023-06-02	6.23	6.29	6.21	6.27	1370254
2023-06-05	6.26	6.32	6.25	6.28	1423512
2023-06-06	6.27	6.32	6.24	6.29	1087699
2023-06-07	6.30	6.41	6.30	6.38	1464640
2023-06-08	6.38	6.38	6.30	6.32	975041
2023-06-09	6.35	6.35	6.24	6.26	1155738
2023-06-12	6.26	6.29	6.24	6.26	1002914
2023-06-13	6.27	6.31	6.25	6.29	1020937
2023-06-14	6.30	6.33	6.23	6.23	1128177
2023-06-15	6.24	6.30	6.22	6.28	1231086
2023-06-16	6.28	6.30	6.22	6.23	1795824
2023-06-20	6.21	6.24	6.19	6.20	1114962
2023-06-21	6.18	6.21	6.15	6.17	1242247
2023-06-22	6.16	6.20	6.13	6.15	1452505
2023-06-23	6.12	6.14	6.09	6.10	1288323
2023-06-26	6.12	6.22	6.11	6.20	1111500
2023-06-27	6.14	6.19	6.12	6.16	1159518
2023-06-28	6.15	6.19	6.13	6.17	1126454
2023-06-29	6.17	6.23	6.17	6.22	842401
2023-06-30	6.25	6.29	6.19	6.20	1106483
2023-07-03	6.20	6.25	6.19	6.23	664597
2023-07-05	6.22	6.26	6.19	6.23	1211094
2023-07-06	6.22	6.22	6.14	6.19	1364254
2023-07-07	6.20	6.31	6.20	6.30	1004949
2023-07-10	6.31	6.39	6.27	6.34	1115943
2023-07-11	6.37	6.45	6.37	6.43	1324517
2023-07-12	6.46	6.51	6.46	6.46	1017812
2023-07-13	6.48	6.52	6.47	6.50	1090089
2023-07-14	6.53	6.53	6.37	6.42	1258777
2023-07-17	6.42	6.49	6.40	6.47	920707
2023-07-18	6.47	6.57	6.47	6.51	1066185
2023-07-19	6.55	6.57	6.51	6.55	1097003
2023-07-20	6.56	6.57	6.50	6.55	1374017
2023-07-21	6.55	6.61	6.52	6.59	1138505
2023-07-24	6.60	6.69	6.59	6.65	1768322
2023-07-25	6.61	6.67	6.60	6.60	1872302
2023-07-26	6.54	6.59	6.51	6.57	1161659
2023-07-27	6.57	6.60	6.52	6.53	1009165
2023-07-28	6.55	6.56	6.43	6.46	2410895
2023-07-31	6.46	6.47	6.32	6.36	2816854
2023-08-01	6.36	6.41	6.34	6.38	1532516
2023-08-02	6.35	6.41	6.33	6.40	1287067
2023-08-03	6.40	6.40	6.26	6.30	1542456
2023-08-04	6.30	6.38	6.28	6.33	1865530
2023-08-07	6.35	6.40	6.33	6.35	1318635
2023-08-08	6.31	6.33	6.23	6.31	1407622
2023-08-09	6.32	6.39	6.31	6.34	1048090
2023-08-10	6.36	6.38	6.32	6.32	1104597
2023-08-11	6.30	6.34	6.30	6.31	748616
2023-08-14	6.31	6.33	6.27	6.32	887778
2023-08-15	6.30	6.30	6.23	6.23	1239742
2023-08-16	6.23	6.30	6.23	6.25	1047821
2023-08-17	6.24	6.27	6.14	6.14	1441429
2023-08-18	6.12	6.20	6.05	6.14	1978169
2023-08-21	6.18	6.18	6.04	6.12	1896102
2023-08-22	6.15	6.15	6.02	6.02	1997156
2023-08-23	6.02	6.11	6.01	6.06	1777655
2023-08-24	6.06	6.14	6.03	6.05	1620618
2023-08-25	6.04	6.09	6.02	6.07	1225662
2023-08-28	6.01	6.04	5.99	6.01	1447824
2023-08-29	6.03	6.05	5.99	6.04	1971429
2023-08-30	6.09	6.10	6.01	6.07	2137808
2023-08-31	6.09	6.13	6.07	6.10	1408924
2023-09-01	6.11	6.13	6.04	6.05	1652185
2023-09-05	6.05	6.09	5.98	5.98	1742250
2023-09-06	5.99	6.01	5.93	5.94	1767214
2023-09-07	5.92	5.95	5.92	5.95	1417638
2023-09-08	5.97	5.99	5.93	5.99	1047178
2023-09-11	6.01	6.01	6.01	6.01	163
2023-09-12	6.01	6.02	5.96	5.96	1346530
2023-09-13	5.98	6.03	5.97	6.01	990548
2023-09-14	6.04	6.14	6.02	6.14	1344345
2023-09-15	6.14	6.26	6.12	6.25	2198116
2023-09-18	6.24	6.25	6.18	6.22	1070595
2023-09-19	6.21	6.22	6.15	6.15	1330795
2023-09-20	6.21	6.22	6.12	6.15	1316546
2023-09-21	6.13	6.14	6.03	6.03	1496241
2023-09-22	6.06	6.14	6.04	6.11	965593
2023-09-25	6.12	6.19	6.08	6.15	1668881
2023-09-26	6.08	6.10	5.95	5.97	1490863
2023-09-27	6.00	6.04	5.97	5.99	1246796
2023-09-28	6.01	6.07	5.99	6.06	1542043
2023-09-29	6.06	6.09	6.02	6.05	1118362
2023-10-02	6.03	6.05	5.94	5.96	1691439
2023-10-03	5.96	5.98	5.83	5.88	2021522
2023-10-04	5.90	5.92	5.83	5.89	1382452
2023-10-05	5.84	5.92	5.84	5.89	1063688
2023-10-06	5.89	5.96	5.87	5.93	836189
2023-10-09	5.93	5.99	5.90	5.98	871450
2023-10-10	5.97	6.02	5.96	5.97	829154
2023-10-11	5.97	6.02	5.94	5.96	724076
2023-10-12	5.98	5.99	5.91	5.96	1506121
2023-10-13	5.97	5.99	5.91	5.92	830803
2023-10-16	5.94	6.04	5.93	6.00	1403468
2023-10-17	5.99	6.01	5.95	6.00	1068035
2023-10-18	6.00	6.00	5.86	5.88	1361397
2023-10-19	5.89	5.91	5.83	5.83	1297475
2023-10-20	5.84	5.87	5.70	5.81	2602646
2023-10-23	5.78	5.80	5.61	5.61	2812289
2023-10-24	5.61	5.69	5.56	5.65	1733781
2023-10-25	5.65	5.65	5.56	5.61	1683032
2023-10-26	5.54	5.58	5.38	5.39	2835338
2023-10-27	5.37	5.39	5.06	5.13	5521386
2023-10-30	5.16	5.25	5.03	5.08	3275792
2023-10-31	5.09	5.23	5.09	5.14	1989165
2023-11-01	5.14	5.21	5.07	5.10	2516448
2023-11-02	5.15	5.33	5.15	5.32	1810362
2023-11-03	5.36	5.56	5.36	5.51	2108845
2023-11-06	5.52	5.55	5.30	5.34	2143555
2023-11-07	5.31	5.37	5.28	5.35	1338759
2023-11-08	5.35	5.35	5.24	5.28	1566375
2023-11-09	5.55	6.07	5.46	5.92	6641144
2023-11-10	5.91	5.94	5.61	5.64	2518856
2023-11-13	5.61	5.64	5.55	5.56	1507846
2023-11-14	5.69	5.82	5.64	5.81	1759586
2023-11-15	5.83	5.85	5.75	5.81	1708764
2023-11-16	5.82	5.85	5.68	5.72	1869250
2023-11-17	5.79	5.81	5.71	5.73	1460675
2023-11-20	5.74	5.82	5.68	5.81	1898433
2023-11-21	5.76	5.79	5.71	5.75	1323199
2023-11-22	5.78	5.83	5.73	5.81	2102628
2023-11-24	5.85	5.87	5.81	5.85	1026471
2023-11-27	5.82	5.82	5.72	5.74	2079256
2023-11-28	5.74	5.74	5.60	5.62	2265712
2023-11-29	5.65	5.65	5.59	5.61	2002613
2023-11-30	5.62	5.64	5.56	5.59	1475775
2023-12-01	5.59	5.71	5.56	5.70	1623293
2023-12-04	5.68	5.69	5.61	5.66	1428132
2023-12-05	5.66	5.68	5.59	5.64	1605181
2023-12-06	5.65	5.70	5.61	5.63	1464901
2023-12-07	5.63	5.70	5.60	5.68	1333234
2023-12-08	5.67	5.78	5.66	5.77	2109371
2023-12-11	5.78	5.87	5.71	5.73	1846842
2023-12-12	5.73	5.78	5.69	5.78	1480903
2023-12-13	5.76	5.92	5.74	5.91	2099931
2023-12-14	5.96	6.12	5.95	6.09	3460078
2023-12-15	6.10	6.10	5.96	6.02	4780907
2023-12-18	6.03	6.08	5.97	6.07	1923468
2023-12-19	6.11	6.18	6.09	6.15	2086042
2023-12-20	6.15	6.22	6.09	6.10	2231496
2023-12-21	6.13	6.14	6.06	6.13	1543749
2023-12-22	6.15	6.30	6.15	6.18	2114012
2023-12-26	6.12	6.16	6.08	6.10	1954254
2023-12-27	6.10	6.12	6.03	6.05	2095791
2023-12-28	6.05	6.07	6.02	6.04	1396977
2023-12-29	6.04	6.05	5.94	5.99	2455325
2024-01-02	5.98	6.05	5.95	6.04	1565379
2024-01-03	6.04	6.08	5.97	6.00	1530616
2024-01-04	6.00	6.19	6.00	6.14	2034951
2024-01-05	6.12	6.16	6.07	6.13	1364835
2024-01-08	6.12	6.26	6.11	6.19	1681479
2024-01-09	6.18	6.19	6.13	6.17	1368997
2024-01-10	6.17	6.23	6.15	6.19	1114578
2024-01-11	6.18	6.18	6.03	6.17	2493186
2024-01-12	6.19	6.22	6.05	6.06	2173581
2024-01-16	6.07	6.07	5.91	5.93	2966164
2024-01-17	5.92	5.92	5.84	5.91	2224239
2024-01-18	5.93	6.00	5.89	5.99	2151345
2024-01-19	6.00	6.08	5.95	6.07	2130881
2024-01-22	6.10	6.18	6.09	6.16	1828393
2024-01-23	6.16	6.24	6.15	6.19	1645681
2024-01-24	6.21	6.25	6.19	6.20	1808759
2024-01-25	6.23	6.25	6.17	6.24	1629844
2024-01-26	6.18	6.22	6.15	6.19	1145992
2024-01-29	6.18	6.19	6.12	6.16	1152561
2024-01-30	6.13	6.15	6.01	6.02	1805519
2024-01-31	6.03	6.04	5.84	5.86	3165826
2024-02-01	5.91	5.91	5.70	5.80	3710110
2024-02-02	5.80	5.86	5.75	5.84	1640349
2024-02-05	5.82	5.84	5.73	5.82	1585962
2024-02-06	5.80	5.84	5.77	5.80	1573586
2024-02-07	5.85	5.86	5.74	5.81	1492179
2024-02-08	5.83	5.84	5.78	5.81	1745577
2024-02-09	5.75	5.76	5.29	5.41	10741034
2024-02-12	5.42	5.47	5.23	5.42	5110158
2024-02-13	5.38	5.41	5.30	5.33	3089352
2024-02-14	5.34	5.45	5.34	5.42	2002279
2024-02-15	5.48	5.74	5.43	5.70	3653857
2024-02-16	5.59	5.85	5.59	5.83	2707180
2024-02-20	5.78	5.84	5.65	5.66	2310210
2024-02-21	5.67	5.85	5.64	5.83	2602232
2024-02-22	5.83	5.86	5.70	5.71	2371963
2024-02-23	5.75	5.75	5.68	5.74	2252552
2024-02-26	5.68	5.79	5.58	5.59	2329586
2024-02-27	5.62	5.66	5.58	5.65	1209700
2024-02-28	5.63	5.66	5.50	5.50	2554308
2024-02-29	5.53	5.57	5.50	5.52	1688646
2024-03-01	5.55	5.55	5.49	5.50	2177589
2024-03-04	5.50	5.57	5.48	5.50	2046610
2024-03-05	5.49	5.50	5.41	5.42	2226179
2024-03-06	5.45	5.49	5.43	5.45	2253179
2024-03-07	5.45	5.52	5.44	5.44	2054745
2024-03-08	5.46	5.54	5.43	5.44	1903209
2024-03-11	5.45	5.53	5.40	5.51	1875780
2024-03-12	5.51	5.56	5.49	5.56	1441235
2024-03-13	5.56	5.63	5.52	5.58	1651261
2024-03-14	5.64	5.64	5.50	5.51	1765997
2024-03-15	5.50	5.58	5.48	5.56	2465771
2024-03-18	5.54	5.55	5.45	5.45	2607896
2024-03-19	5.45	5.50	5.44	5.48	1458041
2024-03-20	5.49	5.49	5.41	5.46	2282583
2024-03-21	5.46	5.57	5.45	5.51	2012666
2024-03-22	5.51	5.54	5.48	5.51	1636169
2024-03-25	5.51	5.57	5.50	5.53	2442379
2024-03-26	5.47	5.49	5.45	5.46	1965553
2024-03-27	5.46	5.50	5.44	5.49	2744261
2024-03-28	5.50	5.55	5.47	5.52	2797575
2024-04-01	5.51	5.55	5.46	5.49	1841912
2024-04-02	5.46	5.48	5.42	5.44	1812144
2024-04-03	5.45	5.48	5.45	5.47	1175934
2024-04-04	5.48	5.50	5.42	5.43	1518345
2024-04-05	5.42	5.46	5.41	5.45	1123664
2024-04-08	5.45	5.48	5.43	5.46	1010848
2024-04-09	5.45	5.48	5.45	5.48	838139
2024-04-10	5.45	5.47	5.42	5.45	1265754
2024-04-11	5.43	5.47	5.42	5.44	1007063
2024-04-12	5.45	5.45	5.35	5.38	1364471
2024-04-15	5.40	5.45	5.38	5.42	1686346
2024-04-16	5.41	5.42	5.34	5.38	1675832
2024-04-17	5.38	5.44	5.37	5.42	1279494
2024-04-18	5.45	5.49	5.41	5.47	1817128
2024-04-19	5.46	5.50	5.39	5.41	1808101
2024-04-22	5.41	5.42	5.38	5.40	1170785
2024-04-23	5.44	5.48	5.42	5.48	997477
2024-04-24	5.47	5.51	5.44	5.50	1692958
2024-04-25	5.42	5.44	5.20	5.24	3264259
2024-04-26	5.30	5.33	5.23	5.27	2400846
2024-04-29	5.27	5.31	5.22	5.24	2219668
2024-04-30	5.22	5.25	5.14	5.21	2610432
2024-05-01	5.20	5.28	5.17	5.25	1325894
2024-05-02	5.28	5.28	5.20	5.22	1410984
2024-05-03	5.23	5.28	5.23	5.23	1197002
2024-05-06	5.24	5.28	5.23	5.25	1428602
2024-05-07	5.25	5.29	5.25	5.26	1154176
2024-05-08	5.28	5.28	5.22	5.22	1404617
2024-05-09	5.30	5.55	5.28	5.45	3715562
2024-05-10	5.42	5.55	5.42	5.47	2472496
2024-05-13	5.50	5.50	5.41	5.47	1251410
2024-05-14	5.50	5.59	5.49	5.59	1949328
2024-05-15	5.62	5.69	5.61	5.66	2235407
2024-05-16	5.63	5.67	5.52	5.61	1822249
2024-05-17	5.63	5.66	5.61	5.66	978523
2024-05-20	5.66	5.68	5.58	5.62	2040490
2024-05-21	5.62	5.69	5.61	5.69	1599324
2024-05-22	5.66	5.72	5.65	5.68	1358190
2024-05-23	5.68	5.69	5.58	5.59	1262355
2024-05-24	5.60	5.69	5.60	5.69	1061472
2024-05-28	5.69	5.72	5.65	5.67	1854743
2024-05-29	5.57	5.62	5.57	5.58	1296878
2024-05-30	5.55	5.60	5.54	5.59	959837
2024-05-31	5.58	5.66	5.57	5.62	1178754
2024-06-03	5.61	5.64	5.58	5.61	1199111
2024-06-04	5.62	5.67	5.60	5.66	1304016
2024-06-05	5.65	5.65	5.58	5.64	1598687
2024-06-06	5.63	5.64	5.55	5.56	1658096
2024-06-07	5.56	5.59	5.52	5.59	1252952
2024-06-10	5.58	5.59	5.53	5.54	893864
2024-06-11	5.54	5.55	5.48	5.52	1178324
2024-06-12	5.58	5.63	5.56	5.60	1251665
2024-06-13	5.58	5.58	5.49	5.57	1486249
2024-06-14	5.54	5.60	5.51	5.58	914930
2024-06-17	5.58	5.61	5.52	5.59	1287987
2024-06-18	5.59	5.65	5.56	5.62	1617805
2024-06-20	5.62	5.63	5.57	5.58	2023097
2024-06-21	5.60	5.60	5.54	5.55	2419423
2024-06-24	5.58	5.64	5.58	5.62	1664811
2024-06-25	5.64	5.65	5.57	5.59	1765888
2024-06-26	5.52	5.56	5.51	5.53	1397737
2024-06-27	5.53	5.54	5.48	5.52	1361286
2024-06-28	5.53	5.58	5.49	5.53	1846881
2024-07-01	5.53	5.56	5.46	5.49	1508489
2024-07-02	5.48	5.50	5.46	5.50	1542153
2024-07-03	5.50	5.54	5.49	5.51	924949
2024-07-05	5.51	5.52	5.48	5.50	1201248
2024-07-08	5.49	5.52	5.49	5.51	1019422
2024-07-09	5.50	5.53	5.49	5.51	1150726
2024-07-10	5.51	5.60	5.50	5.60	1496490
2024-07-11	5.59	5.61	5.56	5.58	1690085
2024-07-12	5.60	5.63	5.56	5.56	1813716
2024-07-15	5.59	5.62	5.55	5.60	1620088
2024-07-16	5.60	5.62	5.58	5.60	1899793
2024-07-17	5.61	5.62	5.54	5.60	2677748
2024-07-18	5.61	5.63	5.56	5.59	2796589
2024-07-19	5.57	5.61	5.49	5.49	1934242
2024-07-22	5.50	5.58	5.50	5.58	1647656
2024-07-23	5.57	5.59	5.56	5.58	953364
2024-07-24	5.59	5.59	5.50	5.50	1526983
2024-07-25	5.52	5.58	5.50	5.51	1396527
2024-07-26	5.53	5.55	5.50	5.55	1988022
2024-07-29	5.51	5.53	5.45	5.50	1663656
2024-07-30	5.50	5.51	5.42	5.44	2207007
2024-07-31	5.47	5.47	5.42	5.44	1644807
2024-08-01	5.45	5.49	5.40	5.41	2045098
2024-08-02	5.41	5.41	5.25	5.25	3306800
2024-08-05	5.13	5.23	5.02	5.16	3594384
2024-08-06	5.19	5.25	5.17	5.22	1793237
2024-08-07	5.21	5.24	4.84	4.90	11539479
2024-08-08	4.96	4.96	4.81	4.91	5657385
2024-08-09	4.92	4.92	4.69	4.75	7346689
2024-08-12	4.75	4.87	4.75	4.83	2681609
2024-08-13	4.83	4.89	4.82	4.84	2047301
2024-08-14	4.84	4.86	4.79	4.84	2575329
2024-08-15	4.85	5.03	4.83	4.95	3115568
2024-08-16	4.98	5.01	4.93	5.00	2781105
2024-08-19	5.04	5.04	4.93	4.99	3079019
2024-08-20	4.96	4.98	4.95	4.97	1825422
2024-08-21	5.00	5.11	4.96	5.11	2882647
2024-08-22	5.12	5.13	5.00	5.08	3666876
2024-08-23	5.06	5.13	5.06	5.08	2228181
2024-08-26	5.08	5.10	4.98	4.99	3353062
2024-08-27	5.03	5.09	5.01	5.09	3242010
2024-08-28	5.00	5.03	4.93	5.02	2621441
2024-08-29	4.98	5.04	4.92	5.00	3487084
2024-08-30	5.00	5.23	5.00	5.23	6417003
2024-09-03	5.20	5.29	5.12	5.16	4210719
2024-09-04	5.16	5.28	5.16	5.21	3310452
2024-09-05	5.25	5.31	5.21	5.23	2749520
2024-09-06	5.26	5.30	5.19	5.28	3419373
2024-09-09	5.31	5.35	5.29	5.30	3023231
2024-09-10	5.34	5.34	5.25	5.28	1469370
2024-09-11	5.30	5.32	5.22	5.32	1494493
2024-09-12	5.34	5.43	5.30	5.41	1936839
2024-09-13	5.44	5.57	5.42	5.55	3378283
2024-09-16	5.55	5.57	5.42	5.49	3109680
2024-09-17	5.51	5.52	5.39	5.40	3148829
2024-09-18	5.42	5.46	5.34	5.42	4007776
2024-09-19	5.43	5.49	5.36	5.48	2977315
2024-09-20	5.50	5.55	5.43	5.49	4791592
2024-09-23	5.51	5.53	5.43	5.44	2115464
2024-09-24	5.45	5.52	5.45	5.47	2396242
2024-09-25	5.49	5.49	5.32	5.33	2955246
2024-09-26	5.33	5.38	5.25	5.28	2288769
2024-09-27	5.26	5.33	5.26	5.31	1374180
2024-09-30	5.30	5.36	5.28	5.35	1910492
2024-10-01	5.34	5.36	5.29	5.34	1465188
2024-10-02	5.35	5.36	5.22	5.27	2237460
2024-10-03	5.25	5.28	5.18	5.28	1688250
2024-10-04	5.28	5.32	5.24	5.25	2100028
2024-10-07	5.25	5.28	5.17	5.20	1774648
2024-10-08	5.20	5.23	5.10	5.12	2472670
2024-10-09	5.12	5.15	5.09	5.11	1715228
2024-10-10	5.13	5.19	5.10	5.15	2245996
2024-10-11	5.14	5.16	5.06	5.08	2166680
2024-10-14	5.08	5.13	5.04	5.11	1788478
2024-10-15	5.12	5.20	5.12	5.18	1565305
2024-10-16	5.20	5.29	5.20	5.28	1573352
2024-10-17	5.27	5.29	5.24	5.28	1197390
2024-10-18	5.28	5.32	5.26	5.30	1549877
2024-10-21	5.30	5.34	5.28	5.33	1379871
2024-10-22	5.34	5.38	5.29	5.33	2120533
2024-10-23	5.32	5.34	5.25	5.30	1685191
2024-10-24	5.29	5.35	5.28	5.34	2181039
2024-10-25	5.36	5.41	5.30	5.31	3035742
2024-10-28	5.30	5.33	5.27	5.33	1933545
2024-10-29	5.25	5.27	5.21	5.22	1558580
2024-10-30	5.23	5.24	5.15	5.16	2072443
2024-10-31	5.19	5.21	5.16	5.19	1406608
2024-11-01	5.19	5.22	5.11	5.13	2033053
2024-11-04	5.13	5.13	5.06	5.08	2225261
2024-11-05	5.09	5.13	5.07	5.13	1330462
2024-11-06	5.20	5.22	5.13	5.19	2073111
2024-11-07	5.20	5.28	5.18	5.23	1843611
2024-11-08	4.85	4.86	4.39	4.47	22355294
2024-11-11	4.44	4.45	4.15	4.38	13859535
2024-11-12	4.37	4.40	4.25	4.27	5823031
2024-11-13	4.28	4.40	4.27	4.28	4602354
2024-11-14	4.30	4.39	4.28	4.38	4467640
2024-11-15	4.38	4.44	4.38	4.42	3308974
2024-11-18	4.40	4.52	4.40	4.51	4852139
2024-11-19	4.52	4.67	4.50	4.64	5020056
2024-11-20	4.62	4.68	4.55	4.59	3737268
2024-11-21	4.63	4.66	4.58	4.65	4104283
2024-11-22	4.64	4.84	4.64	4.83	4680814
2024-11-25	4.83	4.88	4.76	4.81	3604200
2024-11-26	4.75	4.77	4.70	4.74	2573976
2024-11-27	4.75	4.80	4.70	4.75	3010542
2024-11-29	4.75	4.82	4.74	4.78	1634615
2024-12-02	4.75	4.78	4.53	4.58	4499475
2024-12-03	4.59	4.59	4.51	4.55	2969683
2024-12-04	4.57	4.59	4.51	4.58	2279586
2024-12-05	4.54	4.57	4.43	4.52	3904004
2024-12-06	4.49	4.54	4.47	4.53	2631859
2024-12-09	4.51	4.57	4.40	4.44	4539805
2024-12-10	4.40	4.43	4.34	4.41	3114517
2024-12-11	4.42	4.45	4.40	4.44	2570709
2024-12-12	4.42	4.50	4.42	4.48	2521897
2024-12-13	4.47	4.50	4.40	4.50	2788159
2024-12-16	4.48	4.48	4.36	4.38	3681135
2024-12-17	4.37	4.38	4.30	4.37	2580971
2024-12-18	4.37	4.39	4.25	4.26	3512586
2024-12-19	4.26	4.38	4.23	4.24	5228895
2024-12-20	4.20	4.26	4.12	4.19	11566371
2024-12-23	4.18	4.19	4.09	4.16	4077173
2024-12-24	4.16	4.38	4.15	4.36	5863421
2024-12-26	4.34	4.35	4.27	4.33	3124301
2024-12-27	4.26	4.31	4.23	4.26	3579744
2024-12-30	4.22	4.29	4.20	4.26	6321408
2024-12-31	4.27	4.33	4.22	4.31	4871473
2025-01-02	4.29	4.37	4.29	4.34	3953792
2025-01-03	4.36	4.37	4.31	4.33	2392319
2025-01-06	4.35	4.37	4.29	4.31	2593581
2025-01-07	4.31	4.33	4.27	4.31	3337911
2025-01-08	4.29	4.29	4.24	4.24	2448408
2025-01-10	4.23	4.24	4.17	4.22	2760245
2025-01-13	4.20	4.25	4.15	4.25	2168640
2025-01-14	4.25	4.29	4.22	4.27	1519220
2025-01-15	4.29	4.33	4.27	4.29	1785145
2025-01-16	4.29	4.33	4.28	4.32	1415308
2025-01-17	4.32	4.35	4.29	4.33	1945272
2025-01-21	4.32	4.40	4.31	4.39	2786497
2025-01-22	4.39	4.40	4.34	4.38	2575000
2025-01-23	4.36	4.40	4.34	4.37	1918765
2025-01-24	4.36	4.40	4.36	4.38	1683926
2025-01-27	4.38	4.42	4.36	4.38	2247242
2025-01-28	4.38	4.40	4.35	4.37	1782706
2025-01-29	4.29	4.29	4.22	4.25	3140948
2025-01-30	4.27	4.34	4.25	4.32	3252900
2025-01-31	4.30	4.33	4.27	4.30	2324657
2025-02-03	4.24	4.30	4.12	4.28	3052285
2025-02-04	4.29	4.29	4.21	4.23	4111128
2025-02-05	4.23	4.25	4.19	4.24	2290495
2025-02-06	4.24	4.27	4.22	4.23	1921953
2025-02-07	4.22	4.23	4.18	4.21	1673975
2025-02-10	4.21	4.22	4.17	4.17	2697650
2025-02-11	4.16	4.30	4.09	4.29	5433654
2025-02-12	4.27	4.39	4.25	4.35	2523433
2025-02-13	4.35	4.39	4.34	4.36	2064884
2025-02-14	4.36	4.38	4.33	4.37	1369167
2025-02-18	4.34	4.46	4.34	4.45	3233091
2025-02-19	4.43	4.45	4.40	4.45	2373247
2025-02-20	4.40	4.47	4.40	4.45	2772394
2025-02-21	4.45	4.47	4.41	4.44	2514963
2025-02-24	4.44	4.45	4.32	4.36	3160401
2025-02-25	4.36	4.41	4.34	4.37	2352779
2025-02-26	4.34	4.37	4.32	4.33	2367557
2025-02-27	4.32	4.34	4.28	4.31	2302173
2025-02-28	4.30	4.43	4.28	4.40	2508377
2025-03-03	4.40	4.45	4.32	4.35	2790099
2025-03-04	4.33	4.39	4.26	4.35	2284835
2025-03-05	4.35	4.36	4.27	4.32	2118375
2025-03-06	4.29	4.31	4.27	4.30	1741941
2025-03-07	4.29	4.38	4.27	4.38	1864335
2025-03-10	4.33	4.39	4.32	4.35	1998129
2025-03-11	4.35	4.36	4.26	4.30	5286966
2025-03-12	4.31	4.32	4.18	4.24	3449648
2025-03-13	4.21	4.26	4.17	4.19	3368541
2025-03-14	4.22	4.31	4.22	4.29	3192977
2025-03-17	4.29	4.33	4.27	4.31	2297338
2025-03-18	4.32	4.32	4.29	4.31	1868397
2025-03-19	4.31	4.31	4.20	4.26	2740341
2025-03-20	4.26	4.28	4.23	4.26	2588802
2025-03-21	4.26	4.28	4.22	4.22	2905310
2025-03-24	4.25	4.26	4.21	4.24	2747337
2025-03-25	4.24	4.28	4.23	4.24	2456127
2025-03-26	4.26	4.26	4.22	4.23	2283366
2025-03-27	4.19	4.21	4.16	4.18	2202935
2025-03-28	4.16	4.18	4.10	4.12	2745389
2025-03-31	4.10	4.13	4.00	4.10	3485111
2025-04-01	4.10	4.10	4.04	4.06	2693523
2025-04-02	4.06	4.06	4.02	4.04	2832770
2025-04-03	3.95	4.07	3.92	4.05	4928076
2025-04-04	3.96	3.98	3.68	3.70	8933738
2025-04-07	3.57	3.64	3.40	3.52	6849174
2025-04-08	3.69	3.75	3.47	3.50	5143579
2025-04-09	3.45	3.77	3.39	3.72	4083529
2025-04-10	3.68	3.69	3.46	3.49	4426683
2025-04-11	3.52	3.58	3.48	3.56	3712375
2025-04-14	3.60	3.65	3.57	3.58	3743772
2025-04-15	3.56	3.63	3.56	3.58	3091980
2025-04-16	3.56	3.58	3.47	3.48	2646383
2025-04-17	3.49	3.58	3.49	3.56	3235029
2025-04-21	3.55	3.56	3.45	3.49	2611029
2025-04-22	3.50	3.57	3.50	3.56	1997391
2025-04-23	3.60	3.67	3.59	3.63	2678892
2025-04-24	3.64	3.70	3.61	3.67	1817914
2025-04-25	3.66	3.69	3.62	3.69	2095079
2025-04-28	3.65	3.69	3.63	3.69	2800315
2025-04-29	3.68	3.68	3.56	3.59	4136777
2025-04-30	3.57	3.59	3.49	3.57	2510596
2025-05-01	3.57	3.60	3.53	3.54	2197031
2025-05-02	3.54	3.61	3.54	3.60	2112655
2025-05-05	3.58	3.59	3.54	3.55	1775376
2025-05-06	3.56	3.60	3.52	3.60	2215236
2025-05-07	3.60	3.65	3.59	3.62	2851947
2025-05-08	3.65	3.68	3.61	3.62	2747808
2025-05-09	3.62	3.67	3.51	3.54	3337077
2025-05-12	3.59	3.73	3.56	3.69	7609890
2025-05-13	3.69	3.77	3.66	3.67	3306392
2025-05-14	3.69	3.71	3.62	3.65	3192503
2025-05-15	3.63	3.67	3.62	3.64	1686874
2025-05-16	3.63	3.72	3.63	3.69	2936499
2025-05-19	3.68	3.69	3.65	3.67	3252280
2025-05-20	3.68	3.68	3.61	3.63	3248040
2025-05-21	3.62	3.64	3.46	3.47	5451452
2025-05-22	3.46	3.46	3.38	3.39	4475383
2025-05-23	3.36	3.38	3.30	3.34	4816768
2025-05-27	3.38	3.41	3.36	3.40	3795109
2025-05-28	3.36	3.39	3.27	3.28	3097981
2025-05-29	3.28	3.28	3.23	3.24	4317155
2025-05-30	3.24	3.30	3.21	3.29	4597175

Explore More About PSEC

Coins representing dividend payouts and trends

PSEC Dividend History

Discover Prospect Capital Corp'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

PSEC Stock Split History

Discover Prospect Capital Corp'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

PSEC Historical Prices

Explore Prospect Capital Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics