TBBK Historical Prices

Summary

Key Stock Metrics

37.49

(July 1, 2024)

52-Week Low

65.84

(February 10, 2025)

52-Week High

65.84

(February 10, 2025)

All-Time High

56.97

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-02-05	16.00	16.00	15.70	15.75	460400
2004-11-05	18.42	18.45	17.92	18.36	3000
2004-11-17	18.60	19.00	18.60	18.74	22900
2004-11-18	18.33	18.74	18.19	18.25	2200
2004-11-19	18.15	18.42	18.15	18.21	9400
2004-11-22	18.50	18.50	18.00	18.37	17800
2004-11-23	18.54	18.54	17.85	18.25	27700
2004-11-24	18.40	18.52	17.52	18.24	9400
2004-11-26	17.98	18.30	17.98	18.20	1700
2004-11-29	18.00	18.20	18.00	18.09	9600
2004-11-30	18.00	18.40	17.84	17.84	4800
2004-12-01	17.79	18.24	17.54	17.88	4600
2004-12-02	18.40	18.40	17.97	18.25	15600
2004-12-03	18.28	18.28	18.13	18.13	5000
2004-12-06	18.15	18.25	18.08	18.25	1400
2004-12-07	18.28	18.28	17.66	17.67	21000
2004-12-08	18.17	18.19	17.69	17.74	13800
2004-12-09	17.57	17.74	17.50	17.70	5900
2004-12-10	17.95	18.00	17.31	17.31	24200
2004-12-13	17.95	17.95	17.00	17.54	11700
2004-12-14	17.50	17.70	17.50	17.60	4600
2004-12-15	17.21	17.70	17.21	17.66	3900
2004-12-16	17.32	17.37	16.52	16.75	115400
2004-12-17	16.65	16.88	16.65	16.75	81000
2004-12-20	16.66	16.79	16.35	16.35	8400
2004-12-21	17.05	17.05	16.55	16.74	38900
2004-12-22	16.56	16.97	16.56	16.72	34200
2005-01-19	14.30	14.49	14.15	14.24	17200
2005-01-20	14.15	14.30	14.00	14.11	18000
2005-01-21	14.15	14.38	14.04	14.17	49100
2005-01-24	14.24	14.50	14.01	14.50	2000
2005-01-25	14.70	15.24	14.02	15.00	11400
2005-01-26	15.20	15.20	14.16	14.24	16900
2005-01-27	14.13	14.26	13.96	14.10	159200
2005-01-28	14.35	14.35	13.95	14.06	21200
2005-01-31	14.25	14.34	13.92	14.25	70700
2005-02-01	13.99	14.11	13.80	13.81	93300
2005-02-02	13.80	14.05	13.75	14.00	48300
2005-02-03	13.80	13.82	12.97	13.04	210300
2005-02-04	13.19	13.61	13.00	13.25	112000
2005-02-07	13.34	13.53	12.99	13.50	178400
2005-02-08	14.01	14.09	13.49	13.94	232400
2005-02-09	13.95	13.95	13.50	13.50	64100
2005-02-10	13.74	13.99	13.70	13.75	26500
2005-02-11	13.75	13.98	13.64	13.86	37600
2005-02-14	14.02	15.40	13.92	14.05	211400
2005-02-15	14.05	14.10	13.89	14.00	136400
2005-02-16	14.05	14.16	14.00	14.13	29000
2005-02-17	14.10	14.10	14.00	14.06	34600
2005-02-18	14.10	14.10	13.99	14.05	11800
2005-02-22	14.06	15.40	14.00	14.10	41900
2005-02-23	14.57	14.57	14.03	14.05	32800
2005-02-24	14.10	14.10	14.00	14.08	6300
2005-02-25	14.07	14.12	14.02	14.05	24700
2005-02-28	14.00	14.10	13.92	13.92	9900
2005-03-01	13.96	14.12	13.92	14.10	27100
2005-03-02	13.98	14.31	13.98	14.10	7800
2005-03-03	14.10	14.10	13.97	14.05	8600
2005-03-04	14.50	14.50	14.00	14.04	19400
2005-03-07	14.04	14.60	14.04	14.15	6200
2005-03-08	14.20	14.27	13.91	14.10	16300
2005-03-09	13.95	14.09	13.91	14.02	192800
2005-03-10	14.00	14.12	13.90	14.03	28700
2005-03-11	14.01	14.01	13.89	13.95	19400
2005-03-14	14.15	14.15	13.92	13.92	5600
2005-03-15	14.12	14.12	13.90	13.96	12600
2005-03-16	13.75	14.00	13.69	13.78	14000
2005-03-17	13.77	14.50	13.75	14.05	31200
2005-03-18	14.19	14.19	13.85	13.99	36300
2005-03-21	14.05	14.05	13.85	14.05	2000
2005-03-22	14.05	14.05	13.90	13.95	13400
2005-03-23	13.90	14.05	13.90	14.00	6000
2005-03-24	13.91	14.05	13.75	14.00	17700
2005-03-28	13.81	14.05	13.81	14.00	6800
2005-03-29	13.91	14.05	13.76	13.85	14100
2005-03-30	13.99	14.05	13.96	14.00	3900
2005-03-31	14.03	14.03	13.89	14.00	8500
2005-04-01	13.79	14.05	13.70	13.80	29500
2005-04-04	13.78	14.21	13.71	14.02	13400
2005-04-05	13.74	14.05	13.74	13.99	10300
2005-04-06	14.20	14.49	14.00	14.37	12900
2005-04-07	14.15	14.30	14.05	14.25	17200
2005-04-08	13.84	14.06	13.75	14.03	35100
2005-04-11	14.03	14.03	13.77	13.78	5500
2005-04-12	13.66	14.15	13.66	14.11	8000
2005-04-13	13.97	13.97	13.74	13.75	2100
2005-04-14	13.75	14.05	13.70	13.89	11200
2005-04-15	13.99	14.18	13.74	13.82	7000
2005-04-18	13.76	14.03	13.70	13.94	5700
2005-04-19	13.84	14.12	13.62	13.62	7300
2005-04-20	13.55	14.40	13.55	13.62	12500
2005-04-21	14.03	14.03	13.75	13.83	4400
2005-04-22	13.75	13.85	13.59	13.59	9400
2005-04-25	13.86	13.97	13.72	13.97	17100
2005-04-26	13.76	13.99	13.75	13.99	3900
2005-04-27	13.91	14.44	13.91	14.24	36800
2005-04-28	14.31	14.46	14.30	14.45	9300
2005-04-29	14.50	15.55	14.25	15.48	22800
2005-05-02	15.25	15.50	14.80	14.87	9700
2005-05-03	14.90	15.05	14.55	14.79	17100
2005-05-04	14.80	14.89	14.35	14.53	41900
2005-05-05	14.70	14.70	14.25	14.48	21800
2005-05-06	14.50	14.80	14.36	14.50	32600
2005-05-09	14.61	14.80	14.41	14.70	9700
2005-05-10	14.71	14.76	14.60	14.76	6700
2005-05-11	14.39	14.90	14.39	14.90	21400
2005-05-12	15.05	15.33	14.99	15.11	7800
2005-05-13	15.05	15.15	15.00	15.00	14000
2005-05-16	14.97	15.32	14.84	15.17	7800
2005-05-17	15.01	15.28	15.01	15.19	4100
2005-05-18	15.35	15.49	14.84	15.23	4300
2005-05-19	15.05	15.48	15.05	15.23	3200
2005-05-20	15.49	15.49	15.11	15.35	2900
2005-05-23	15.47	15.50	15.17	15.17	9100
2005-05-24	15.27	15.31	15.06	15.23	5600
2005-05-25	15.10	15.10	14.71	14.84	17000
2005-05-26	15.20	15.20	14.60	15.07	5600
2005-05-27	14.95	15.60	14.95	15.38	11900
2005-05-31	15.33	15.70	15.28	15.70	6400
2005-06-01	15.74	15.75	15.30	15.75	17000
2005-06-02	15.75	15.75	15.66	15.73	15100
2005-06-03	15.25	15.74	15.25	15.44	8500
2005-06-06	15.52	15.84	15.10	15.58	20100
2005-06-07	15.75	16.00	15.65	15.75	28200
2005-06-08	15.75	15.75	15.54	15.73	3300
2005-06-09	15.85	15.85	15.34	15.69	9100
2005-06-10	15.69	15.95	15.56	15.95	20300
2005-06-13	15.94	16.45	15.86	16.45	20800
2005-06-14	16.58	16.65	15.76	16.45	14300
2005-06-15	16.68	16.68	15.85	16.67	23900
2005-06-16	16.66	17.08	16.66	17.02	12200
2005-06-17	17.15	17.15	16.70	17.00	29700
2005-06-20	16.97	17.29	16.80	16.99	10300
2005-06-21	17.00	17.54	16.89	17.18	14400
2005-06-22	17.14	17.14	16.93	17.03	14900
2005-06-23	17.24	17.24	16.39	16.39	4300
2005-06-24	16.31	17.05	15.82	16.99	159000
2005-06-27	16.96	17.11	16.75	16.83	27400
2005-06-28	16.72	17.10	16.64	17.09	9800
2005-06-29	16.91	17.14	16.90	17.14	5100
2005-06-30	17.15	17.44	17.15	17.44	6600
2005-07-01	17.53	17.53	17.24	17.24	21600
2005-07-05	17.14	17.60	17.14	17.60	13900
2005-07-06	17.45	17.66	17.31	17.42	8700
2005-07-07	17.15	17.77	17.10	17.74	4600
2005-07-08	17.70	17.70	17.50	17.60	8500
2005-07-11	17.83	18.25	17.50	17.88	19600
2005-07-12	17.93	18.20	17.78	17.84	21700
2005-07-13	17.67	17.77	17.60	17.74	2400
2005-07-14	17.99	18.20	17.57	17.57	8100
2005-07-15	17.55	18.05	17.51	18.05	27900
2005-07-18	17.93	17.94	17.50	17.65	35800
2005-07-19	17.65	17.95	17.41	17.64	13700
2005-07-20	17.40	17.76	17.40	17.63	7600
2005-07-21	17.63	17.79	17.40	17.71	12100
2005-07-22	17.51	17.82	17.51	17.75	5500
2005-07-25	17.51	17.79	17.47	17.47	7900
2005-07-26	17.92	17.96	17.29	17.96	2600
2005-07-27	17.76	17.89	17.56	17.71	2600
2005-07-28	17.71	18.05	17.40	18.05	4600
2005-07-29	18.10	18.14	17.71	17.78	14500
2005-08-01	17.97	18.05	17.79	17.87	12000
2005-08-02	17.96	18.06	17.86	18.03	11700
2005-08-03	17.91	18.03	17.91	18.02	4600
2005-08-04	17.91	17.96	17.75	17.88	16900
2005-08-05	18.01	18.01	17.10	17.39	14300
2005-08-08	17.40	17.78	17.24	17.59	9400
2005-08-09	17.76	17.76	17.41	17.56	3000
2005-08-10	17.80	17.83	17.42	17.68	2700
2005-08-11	17.39	17.80	17.35	17.75	32800
2005-08-12	17.43	17.60	17.13	17.56	9200
2005-08-15	17.38	17.58	17.38	17.51	21600
2005-08-16	17.55	17.60	17.17	17.60	20900
2005-08-17	17.41	17.60	17.40	17.60	7000
2005-08-18	17.38	17.45	17.29	17.32	8100
2005-08-19	17.22	17.42	17.22	17.31	6200
2005-08-22	17.31	17.68	17.08	17.24	13000
2005-08-23	17.15	17.24	17.02	17.02	2200
2005-08-24	17.15	17.15	16.49	16.90	23400
2005-08-25	16.90	16.90	16.43	16.83	24300
2005-08-26	16.60	16.95	16.11	16.75	38800
2005-08-29	16.74	16.77	16.17	16.19	51800
2005-08-30	16.22	16.22	16.01	16.19	14400
2005-08-31	16.20	17.00	16.14	16.67	42200
2005-09-01	16.68	16.91	16.54	16.85	16700
2005-09-02	16.71	16.75	16.61	16.73	7900
2005-09-06	17.00	17.00	16.55	16.73	11400
2005-09-07	16.55	16.78	16.18	16.62	18800
2005-09-08	16.43	16.78	16.36	16.65	15200
2005-09-09	16.75	16.91	16.53	16.70	11100
2005-09-12	16.50	16.99	16.50	16.86	7800
2005-09-13	16.67	16.69	16.32	16.50	2500
2005-09-14	16.62	16.62	16.42	16.61	11900
2005-09-15	16.55	16.70	16.41	16.70	5100
2005-09-16	16.86	16.86	16.47	16.64	44300
2005-09-19	16.60	16.60	16.47	16.58	9000
2005-09-20	16.86	16.86	15.54	16.09	37800
2005-09-21	15.99	16.06	15.56	15.75	20700
2005-09-22	15.53	15.95	15.53	15.88	26000
2005-09-23	15.94	16.00	15.89	15.95	33200
2005-09-26	16.00	16.00	15.68	15.72	13300
2005-09-27	15.68	15.77	15.68	15.70	6500
2005-09-28	15.70	15.78	15.53	15.64	5400
2005-09-29	15.60	16.00	15.60	16.00	6800
2005-09-30	16.00	16.40	15.94	15.99	29900
2005-10-03	16.00	16.00	15.80	16.00	198500
2005-10-04	16.00	16.08	15.96	15.99	26600
2005-10-05	15.85	16.00	15.84	15.85	22300
2005-10-06	15.98	16.16	15.33	15.73	21800
2005-10-07	15.80	15.82	15.56	15.73	2900
2005-10-10	15.61	16.35	15.22	16.30	21500
2005-10-11	16.46	16.46	15.89	15.95	40600
2005-10-12	15.86	16.07	15.65	15.95	12800
2005-10-13	15.80	16.11	15.69	15.69	9500
2005-10-14	15.99	15.99	15.62	15.72	4100
2005-10-17	15.54	15.69	15.41	15.54	11500
2005-10-18	15.50	15.59	15.41	15.56	6500
2005-10-19	15.40	16.11	15.29	16.00	6100
2005-10-20	15.84	15.94	15.26	15.94	6900
2005-10-21	16.00	16.04	15.64	15.89	6100
2005-10-24	15.89	16.19	15.83	16.19	12100
2005-10-25	15.90	16.39	15.82	16.39	21200
2005-10-26	15.93	16.40	15.93	16.30	56300
2005-10-27	16.32	16.32	15.82	16.00	23000
2005-10-28	16.19	16.20	15.93	16.15	82800
2005-10-31	16.23	17.50	16.23	17.37	48054
2005-11-01	17.04	17.34	17.02	17.24	17900
2005-11-02	17.25	17.97	17.25	17.96	30700
2005-11-03	17.99	18.29	17.99	18.12	21600
2005-11-04	18.25	18.25	17.61	18.06	7600
2005-11-07	18.25	18.60	18.20	18.60	4100
2005-11-08	18.37	18.62	18.37	18.56	4900
2005-11-09	18.65	18.88	18.45	18.73	6200
2005-11-10	18.66	18.66	18.23	18.55	27600
2005-11-11	18.30	18.75	18.30	18.70	5200
2005-11-14	18.50	18.50	18.34	18.47	4900
2005-11-15	18.36	18.46	18.01	18.16	7300
2005-11-16	18.02	18.48	18.01	18.41	7100
2005-11-17	18.65	18.83	18.35	18.81	8500
2005-11-18	18.99	18.99	18.65	18.99	23400
2005-11-21	18.75	18.99	18.54	18.95	10800
2005-11-22	18.51	18.81	18.06	18.74	27200
2005-11-23	18.59	18.60	18.12	18.18	27600
2005-11-25	18.08	18.25	17.94	17.99	3600
2005-11-28	17.98	17.98	17.02	17.32	54200
2005-11-29	17.53	18.77	17.35	17.90	13200
2005-11-30	17.91	18.60	17.21	18.30	59600
2005-12-01	18.31	18.52	17.63	18.28	19400
2005-12-02	18.30	18.52	18.18	18.47	8200
2005-12-05	18.34	18.53	17.82	17.92	16800
2005-12-06	18.16	18.42	17.54	17.69	61300
2005-12-07	17.60	17.70	17.25	17.29	28000
2005-12-08	17.05	17.25	17.05	17.20	24100
2005-12-09	17.35	17.51	17.09	17.27	21200
2005-12-12	17.45	17.46	17.03	17.29	32400
2005-12-13	17.49	17.49	17.20	17.24	15200
2005-12-14	17.32	17.39	17.14	17.14	16900
2005-12-15	17.19	17.19	16.95	17.10	16800
2005-12-16	17.23	17.27	16.81	17.03	81600
2005-12-19	17.00	17.08	16.69	17.05	16500
2005-12-20	16.82	16.89	16.67	16.79	14400
2005-12-21	16.95	16.95	16.60	16.60	8400
2005-12-22	16.80	17.00	16.75	17.00	8800
2005-12-23	17.17	17.27	17.05	17.14	3400
2005-12-27	17.40	17.40	16.95	17.02	12400
2005-12-28	17.29	17.32	16.77	16.94	31900
2005-12-29	16.93	17.10	16.92	16.99	15400
2005-12-30	16.85	17.00	16.76	17.00	14200
2006-01-03	17.16	17.16	16.76	17.00	77300
2006-01-04	17.13	17.25	16.83	17.10	30200
2006-01-05	17.00	17.09	16.96	17.05	34700
2006-01-06	17.14	17.20	16.88	16.99	37800
2006-01-09	16.81	17.15	16.56	16.96	18300
2006-01-10	16.75	17.38	16.74	17.37	43900
2006-01-11	17.47	17.47	16.91	17.07	28600
2006-01-12	17.17	17.46	17.00	17.35	41700
2006-01-13	17.39	17.50	17.10	17.50	23000
2006-01-17	17.29	17.76	17.17	17.43	13100
2006-01-18	17.20	17.81	17.19	17.81	20800
2006-01-19	17.84	18.24	17.75	18.17	16400
2006-01-20	18.35	18.49	17.97	18.05	33600
2006-01-23	17.95	18.50	17.95	18.50	26100
2006-01-24	18.47	18.62	18.00	18.31	70400
2006-01-25	18.46	18.46	17.87	18.40	29000
2006-01-26	18.52	19.15	18.41	19.13	44000
2006-01-27	18.90	19.45	18.90	19.39	42400
2006-01-30	19.36	19.40	18.68	18.88	15400
2006-01-31	19.29	19.99	18.99	19.85	47300
2006-02-01	19.65	20.20	19.51	20.01	50600
2006-02-02	20.00	20.03	19.66	19.81	43100
2006-02-03	19.66	19.99	19.58	19.69	20600
2006-02-06	19.69	19.78	19.68	19.75	10500
2006-02-07	19.85	20.07	19.31	19.47	25200
2006-02-08	19.43	19.44	18.92	19.17	32600
2006-02-09	19.16	19.16	18.74	18.86	19500
2006-02-10	18.90	19.42	18.90	19.22	20900
2006-02-13	19.11	19.63	19.11	19.31	9300
2006-02-14	19.23	19.32	18.90	19.32	33800
2006-02-15	19.44	19.44	19.07	19.15	43800
2006-02-16	19.55	20.37	19.55	20.02	28900
2006-02-17	20.22	20.65	20.05	20.59	30100
2006-02-21	20.65	20.72	20.30	20.72	11500
2006-02-22	20.80	20.80	20.54	20.79	23200
2006-02-23	20.61	20.99	20.44	20.44	12100
2006-02-24	20.35	21.09	20.25	21.05	28700
2006-02-27	21.09	21.09	20.83	21.09	28700
2006-02-28	20.89	21.25	20.74	20.98	17300
2006-03-01	21.16	21.57	20.77	21.57	56800
2006-03-02	21.42	21.58	20.40	21.18	24400
2006-03-03	20.94	21.76	20.60	21.50	46200
2006-03-06	21.50	21.68	21.40	21.41	17300
2006-03-07	21.27	21.37	20.73	20.98	18500
2006-03-08	20.81	21.63	20.77	21.52	28400
2006-03-09	21.00	21.34	20.75	20.95	22500
2006-03-10	20.82	21.69	20.05	21.42	45400
2006-03-13	21.61	22.00	21.23	21.72	62100
2006-03-14	21.50	22.25	21.11	22.10	25900
2006-03-15	22.21	22.23	21.77	21.89	38500
2006-03-16	22.08	22.08	21.75	21.82	10700
2006-03-17	21.87	22.49	21.62	22.18	109400
2006-03-20	22.07	22.43	22.05	22.43	26100
2006-03-21	22.49	22.89	22.38	22.83	76000
2006-03-22	22.84	22.97	22.70	22.82	26000
2006-03-23	22.80	22.90	22.69	22.71	10200
2006-03-24	22.86	23.30	22.73	23.20	22300
2006-03-27	23.25	23.30	23.08	23.30	43200
2006-03-28	23.40	23.98	23.40	23.98	59800
2006-03-29	24.00	24.50	24.00	24.50	141100
2006-03-30	24.55	24.55	23.82	24.14	76900
2006-03-31	24.00	24.90	24.00	24.55	110700
2006-04-03	24.54	24.67	23.97	24.05	82600
2006-04-04	24.00	24.42	23.32	23.58	40600
2006-04-05	23.35	23.96	23.30	23.89	18000
2006-04-06	24.03	24.08	23.00	23.99	63400
2006-04-07	24.00	24.00	23.75	23.78	25200
2006-04-10	23.61	24.00	23.51	23.95	22000
2006-04-11	23.99	23.99	23.50	23.50	15700
2006-04-12	23.45	23.79	23.04	23.75	29200
2006-04-13	23.65	23.93	23.19	23.92	11600
2006-04-17	23.22	23.95	23.22	23.75	20100
2006-04-18	23.89	24.50	23.70	24.50	22500
2006-04-19	24.53	24.99	24.34	24.77	28700
2006-04-20	24.46	24.83	24.25	24.47	47800
2006-04-21	24.82	24.82	23.83	24.13	52400
2006-04-24	23.87	24.57	23.75	23.97	30600
2006-04-25	24.17	24.20	23.85	24.01	95100
2006-04-26	23.98	24.10	23.85	23.89	8400
2006-04-27	23.80	23.85	23.58	23.63	14700
2006-04-28	23.41	24.49	23.01	24.09	86900
2006-05-01	24.15	24.30	23.43	23.46	43500
2006-05-02	23.48	23.86	23.15	23.74	36100
2006-05-03	23.92	24.01	23.58	23.71	35200
2006-05-04	23.74	23.74	23.26	23.57	93500
2006-05-05	23.62	24.29	23.62	23.86	15000
2006-05-08	23.59	24.00	23.59	23.95	14300
2006-05-09	23.82	24.00	23.76	23.93	16700
2006-05-10	23.83	24.23	23.39	23.43	29100
2006-05-11	23.59	23.59	22.30	22.47	53100
2006-05-12	22.34	22.53	21.79	22.14	17900
2006-05-15	21.90	22.33	21.65	22.00	9800
2006-05-16	22.01	23.41	22.01	22.88	21300
2006-05-17	22.61	22.85	21.98	22.73	15700
2006-05-18	22.83	23.15	22.70	22.88	12100
2006-05-19	22.51	23.50	22.51	23.40	31900
2006-05-22	23.12	23.45	22.14	22.42	21100
2006-05-23	22.69	23.64	22.58	22.61	21400
2006-05-24	22.60	23.09	21.91	22.62	25600
2006-05-25	22.79	23.46	22.78	23.29	12000
2006-05-26	23.54	23.61	23.35	23.57	40400
2006-05-30	23.35	23.47	22.61	22.61	14500
2006-05-31	22.46	23.25	22.45	22.96	20100
2006-06-01	23.19	23.35	23.03	23.35	14900
2006-06-02	23.40	23.70	23.10	23.70	18700
2006-06-05	23.44	23.50	22.67	22.74	41400
2006-06-06	22.78	22.78	22.33	22.35	10500
2006-06-07	22.63	22.95	22.36	22.36	6500
2006-06-08	21.93	22.63	21.45	22.63	12800
2006-06-09	22.44	22.67	22.22	22.48	9500
2006-06-12	22.27	22.59	22.26	22.37	12500
2006-06-13	22.16	22.16	21.55	21.90	23500
2006-06-14	21.85	21.89	21.60	21.73	110500
2006-06-15	22.00	22.10	21.95	22.04	233100
2006-06-16	21.98	22.15	21.97	22.13	272800
2006-06-19	22.00	22.58	22.00	22.57	29300
2006-06-20	22.37	23.02	22.37	22.86	12300
2006-06-21	23.14	23.85	22.81	23.75	20500
2006-06-22	23.66	23.75	23.33	23.60	30800
2006-06-23	23.60	23.90	23.48	23.71	33300
2006-06-26	23.97	24.69	23.81	24.67	30000
2006-06-27	24.70	24.91	24.03	24.27	67900
2006-06-28	24.24	24.81	24.11	24.79	19200
2006-06-29	24.95	25.50	24.61	24.90	140200
2006-06-30	24.85	25.20	24.19	25.01	290800
2006-07-03	25.04	25.04	24.59	24.71	31500
2006-07-05	24.50	25.05	24.33	24.91	32500
2006-07-06	24.64	25.42	24.64	25.19	53400
2006-07-07	25.18	25.18	24.52	24.73	35200
2006-07-10	24.63	24.97	24.47	24.71	8200
2006-07-11	24.69	25.24	24.48	25.12	21200
2006-07-12	25.05	25.38	24.90	25.04	14600
2006-07-13	25.04	25.31	23.97	24.26	22200
2006-07-14	23.98	24.17	23.77	24.02	10000
2006-07-17	24.25	24.66	24.19	24.38	12500
2006-07-18	24.65	24.80	24.28	24.79	44900
2006-07-19	24.79	25.98	24.79	25.70	71400
2006-07-20	25.48	26.26	25.12	25.23	120700
2006-07-21	24.92	24.92	24.13	24.75	34600
2006-07-24	25.02	25.24	25.00	25.09	21000
2006-07-25	25.09	25.49	25.09	25.35	17300
2006-07-26	25.11	25.24	24.69	25.12	35600
2006-07-27	25.36	25.62	24.85	24.95	34100
2006-07-28	24.95	25.57	24.84	25.53	28400
2006-07-31	24.88	25.18	24.76	24.81	16900
2006-08-01	24.69	25.17	24.16	24.17	40100
2006-08-02	24.38	24.93	24.15	24.81	50900
2006-08-03	24.72	24.93	24.46	24.89	33300
2006-08-04	24.90	25.37	24.47	24.63	20500
2006-08-07	24.39	24.60	23.88	24.23	13300
2006-08-08	24.01	24.75	24.00	24.51	51100
2006-08-09	24.81	24.81	23.92	24.11	29600
2006-08-10	23.84	24.44	23.78	24.15	8000
2006-08-11	24.00	24.10	23.57	23.75	22100
2006-08-14	23.90	24.10	23.51	23.51	9100
2006-08-15	24.00	24.09	23.55	23.75	15900
2006-08-16	23.80	23.98	23.65	23.71	8000
2006-08-17	23.52	23.70	23.26	23.70	22000
2006-08-18	23.82	23.82	23.52	23.59	9300
2006-08-21	23.59	24.05	23.51	23.90	16400
2006-08-22	23.72	24.36	23.72	24.26	3300
2006-08-23	24.44	24.44	23.83	23.99	15900
2006-08-24	23.83	24.08	23.75	23.91	6700
2006-08-25	23.80	23.89	23.56	23.89	800
2006-08-28	23.98	24.19	23.74	24.11	5600
2006-08-29	24.27	24.27	23.40	23.84	62000
2006-08-30	23.94	23.99	23.66	23.66	10600
2006-08-31	23.88	24.05	23.31	23.31	23300
2006-09-01	23.53	24.21	23.43	23.72	28800
2006-09-05	24.03	24.85	24.03	24.66	13500
2006-09-06	24.42	24.64	23.75	23.80	16100
2006-09-07	23.74	23.74	23.26	23.26	12800
2006-09-08	23.24	23.24	23.01	23.24	11100
2006-09-11	23.20	23.20	22.84	23.07	15600
2006-09-12	23.20	24.07	23.03	23.82	9700
2006-09-13	23.93	24.19	23.54	24.16	19100
2006-09-14	23.98	24.91	23.89	24.91	13600
2006-09-15	25.02	25.20	24.76	25.06	104200
2006-09-18	24.91	25.55	24.91	25.29	29100
2006-09-19	25.01	25.16	24.95	25.11	13000
2006-09-20	25.41	25.55	25.19	25.32	51000
2006-09-21	25.49	25.95	25.45	25.64	9900
2006-09-22	25.45	25.50	25.35	25.39	94500
2006-09-25	25.61	25.90	25.35	25.89	6900
2006-09-26	25.90	26.02	25.75	25.84	17600
2006-09-27	25.68	26.03	25.68	25.99	47300
2006-09-28	26.07	26.15	25.89	26.12	65500
2006-09-29	26.14	26.33	25.41	25.49	34800
2006-10-02	25.50	26.17	25.18	26.01	46300
2006-10-03	26.00	26.25	25.77	26.05	34700
2006-10-04	25.87	26.97	25.87	26.83	19700
2006-10-05	26.74	27.00	26.45	26.96	46700
2006-10-06	26.85	27.10	26.80	27.10	17600
2006-10-09	26.91	27.57	26.87	27.40	49800
2006-10-10	27.33	27.33	26.81	27.05	25700
2006-10-11	26.81	26.88	26.26	26.50	9900
2006-10-12	26.73	27.84	26.39	27.54	13000
2006-10-13	27.70	27.94	27.20	27.85	18400
2006-10-16	27.77	27.77	27.02	27.24	166500
2006-10-17	27.18	27.25	26.66	27.19	150400
2006-10-18	27.35	27.35	26.24	26.96	36500
2006-10-19	26.82	27.25	26.77	27.02	19000
2006-10-20	27.23	27.23	26.50	26.64	18300
2006-10-23	26.41	26.74	26.23	26.69	11900
2006-10-24	26.50	26.50	26.06	26.16	10600
2006-10-25	26.26	26.35	25.73	26.11	26500
2006-10-26	26.15	26.82	25.32	26.75	19100
2006-10-27	26.56	26.82	26.16	26.16	11800
2006-10-30	26.05	26.27	25.76	25.79	12110
2006-10-31	25.77	25.77	23.86	24.05	92694
2006-11-01	24.22	24.43	23.29	23.31	52375
2006-11-02	23.19	24.31	23.19	24.28	58049
2006-11-03	24.35	24.95	24.35	24.67	30624
2006-11-06	24.89	25.07	24.73	25.04	32386
2006-11-07	24.94	25.49	24.94	25.25	89240
2006-11-08	25.02	25.49	24.02	25.49	60484
2006-11-09	25.20	25.37	25.10	25.25	64180
2006-11-10	25.25	25.30	24.99	25.11	53355
2006-11-13	25.18	25.30	24.56	25.15	42647
2006-11-14	25.13	25.23	24.91	25.23	67938
2006-11-15	25.14	25.25	25.00	25.00	104173
2006-11-16	25.00	25.20	24.94	25.19	35540
2006-11-17	25.19	25.24	25.06	25.24	48415
2006-11-20	25.21	25.25	24.38	24.42	17750
2006-11-21	24.52	25.19	24.00	25.00	27357
2006-11-22	25.00	25.00	24.53	24.53	9161
2006-11-24	24.28	24.81	24.28	24.81	2612
2006-11-27	24.62	24.64	23.86	23.93	27133
2006-11-28	23.92	24.96	23.92	24.95	8407
2006-11-29	25.21	26.05	25.00	25.97	126184
2006-11-30	25.79	26.88	25.79	26.81	66339
2006-12-01	26.65	26.81	26.02	26.44	29564
2006-12-04	26.54	27.10	26.54	26.99	43498
2006-12-05	26.92	27.14	26.92	27.05	38049
2006-12-06	26.94	27.19	26.82	26.97	15310
2006-12-07	27.17	27.62	26.76	27.36	31842
2006-12-08	27.34	28.16	27.31	28.10	154384
2006-12-11	28.08	28.52	28.01	28.30	67296
2006-12-12	28.37	28.59	28.08	28.12	49907
2006-12-13	28.25	28.30	27.76	27.83	16866
2006-12-14	28.05	28.14	26.97	27.05	36793
2006-12-15	27.01	27.50	27.00	27.26	42593
2006-12-18	27.59	28.30	27.35	27.52	27622
2006-12-19	27.28	27.79	26.75	26.82	20859
2006-12-20	26.82	28.62	26.82	27.92	30164
2006-12-21	27.93	28.50	27.85	28.40	45840
2006-12-22	28.50	28.50	28.26	28.38	9108
2006-12-26	28.11	29.95	28.11	29.72	25759
2006-12-27	29.28	30.49	29.11	30.34	55367
2006-12-28	30.43	30.43	30.04	30.10	22051
2006-12-29	30.25	30.25	29.13	29.60	27391
2007-01-03	29.69	29.69	28.68	29.53	66814
2007-01-04	29.28	30.30	29.07	29.93	28643
2007-01-05	29.73	29.79	28.08	28.84	39961
2007-01-08	29.00	29.08	28.27	28.52	16797
2007-01-09	28.62	29.34	28.33	29.22	11721
2007-01-10	29.02	29.30	27.73	28.00	27791
2007-01-11	28.12	29.35	28.12	29.15	50476
2007-01-12	28.98	29.14	28.79	29.07	11524
2007-01-16	29.14	29.14	28.64	28.92	78818
2007-01-17	28.75	28.75	27.39	27.43	31468
2007-01-18	27.79	27.79	26.69	26.90	28403
2007-01-19	26.69	27.69	26.61	27.67	17129
2007-01-22	27.39	27.72	27.00	27.70	30150
2007-01-23	27.61	27.93	27.01	27.74	17011
2007-01-24	27.84	28.07	27.79	27.90	23808
2007-01-25	27.80	27.90	26.40	26.53	14885
2007-01-26	26.57	27.71	26.45	27.58	30212
2007-01-29	27.56	27.99	27.56	27.96	34771
2007-01-30	27.97	28.15	27.97	28.07	55266
2007-01-31	28.14	28.14	25.67	26.27	123995
2007-02-01	26.68	27.24	26.68	26.97	133408
2007-02-02	27.09	27.15	26.70	26.97	47545
2007-02-05	26.81	26.98	26.46	26.52	28958
2007-02-06	26.57	26.62	25.90	26.16	26765
2007-02-07	26.10	26.58	26.10	26.48	42213
2007-02-08	26.49	26.49	25.93	25.93	25348
2007-02-09	25.90	26.09	25.11	25.30	24894
2007-02-12	25.94	26.00	25.68	25.94	35622
2007-02-13	26.05	26.31	25.78	26.10	305515
2007-02-14	26.07	26.46	26.07	26.21	117235
2007-02-15	26.02	26.31	26.02	26.18	59648
2007-02-16	26.18	26.23	25.79	26.10	32407
2007-02-20	26.02	26.30	25.93	26.30	67077
2007-02-21	26.08	26.85	26.08	26.79	67177
2007-02-22	26.80	26.80	26.11	26.25	66878
2007-02-23	26.26	26.41	25.95	26.04	76867
2007-02-26	26.23	26.23	25.78	25.97	25732
2007-02-27	25.75	25.78	24.50	24.50	58037
2007-02-28	24.54	25.31	24.41	24.63	37041
2007-03-01	24.25	25.68	24.03	25.40	49928
2007-03-02	25.33	25.74	24.53	24.92	64640
2007-03-05	24.59	24.94	24.11	24.18	39081
2007-03-06	24.50	25.59	24.35	25.50	50387
2007-03-07	25.51	25.69	24.57	24.96	39897
2007-03-08	24.95	25.20	24.56	24.82	34925
2007-03-09	25.04	25.20	24.79	25.11	55909
2007-03-12	25.20	25.43	25.04	25.24	74520
2007-03-13	25.16	25.16	23.41	23.41	46517
2007-03-14	23.45	24.54	23.40	24.38	41167
2007-03-15	24.42	24.93	24.24	24.90	24745
2007-03-16	24.90	24.95	24.60	24.69	78002
2007-03-19	24.80	25.05	24.61	24.77	22683
2007-03-20	24.79	24.99	24.56	24.99	10714
2007-03-21	24.94	25.75	24.94	25.41	30156
2007-03-22	25.57	25.90	25.28	25.77	34159
2007-03-23	25.77	25.82	25.35	25.58	23868
2007-03-26	25.57	25.72	24.33	25.43	20578
2007-03-27	25.30	25.68	23.92	24.45	64896
2007-03-28	24.27	24.87	24.24	24.85	93522
2007-03-29	25.03	25.30	24.78	25.30	21123
2007-03-30	25.13	26.05	24.99	26.00	55266
2007-04-02	25.95	26.44	25.74	26.42	32328
2007-04-03	26.58	27.00	26.37	27.00	59864
2007-04-04	26.94	26.94	26.31	26.52	79734
2007-04-05	26.46	26.46	26.06	26.28	60572
2007-04-09	26.23	26.37	25.54	25.61	114331
2007-04-10	25.55	25.62	25.22	25.52	55130
2007-04-11	25.63	26.10	25.35	26.00	48507
2007-04-12	25.85	26.33	25.85	26.17	40611
2007-04-13	26.13	26.24	25.90	26.24	33272
2007-04-16	26.43	27.12	26.30	26.78	86391
2007-04-17	26.75	26.85	26.47	26.55	86395
2007-04-18	26.51	26.67	26.44	26.50	64929
2007-04-19	26.51	26.63	26.14	26.54	100183
2007-04-20	27.08	27.22	26.75	26.81	122456
2007-04-23	26.64	26.80	26.32	26.60	76036
2007-04-24	26.70	26.70	26.00	26.00	30660
2007-04-25	26.00	26.00	25.50	25.63	48427
2007-04-26	25.51	25.69	25.05	25.19	53188
2007-04-27	25.37	25.47	25.00	25.00	26788
2007-04-30	25.26	25.76	24.02	24.13	67638
2007-05-01	24.13	24.53	23.95	24.28	60919
2007-05-02	24.47	24.85	24.38	24.47	77243
2007-05-03	24.14	24.57	24.08	24.53	51036
2007-05-04	24.53	24.99	24.36	24.53	101537
2007-05-07	24.50	24.63	24.14	24.36	18258
2007-05-08	24.16	24.49	23.95	24.48	103166
2007-05-09	24.31	24.48	24.21	24.35	44247
2007-05-10	24.20	24.48	23.97	24.05	45122
2007-05-11	24.23	24.60	24.00	24.21	21224
2007-05-14	24.14	24.35	23.91	24.14	27428
2007-05-15	24.33	24.33	23.03	23.09	46261
2007-05-16	23.12	23.20	22.53	22.85	48949
2007-05-17	22.84	22.91	21.49	22.36	91395
2007-05-18	22.37	22.94	22.20	22.92	55440
2007-05-21	22.84	23.62	22.81	23.34	50380
2007-05-22	23.20	23.82	22.90	23.36	51437
2007-05-23	23.45	23.48	22.90	23.13	43426
2007-05-24	23.06	23.06	22.44	22.51	27114
2007-05-25	22.56	22.56	21.57	21.84	73942
2007-05-29	21.81	22.17	21.80	21.90	109689
2007-05-30	21.71	21.74	21.58	21.65	95264
2007-05-31	21.79	21.94	21.18	21.46	87462
2007-06-01	21.60	22.16	21.54	22.00	135897
2007-06-04	22.18	22.87	22.14	22.41	85400
2007-06-05	22.31	22.63	21.82	22.00	128367
2007-06-06	22.02	22.02	21.55	21.62	106172
2007-06-07	21.82	22.18	21.41	22.03	286256
2007-06-08	22.00	23.34	21.94	23.19	111702
2007-06-11	23.08	23.12	22.64	22.89	78189
2007-06-12	22.71	23.12	22.44	22.97	249681
2007-06-13	23.02	23.58	22.97	23.08	105542
2007-06-14	23.05	23.45	22.97	23.34	140858
2007-06-15	23.69	23.69	23.10	23.26	147102
2007-06-18	23.31	23.74	23.31	23.60	64948
2007-06-19	23.55	24.26	23.55	24.23	40428
2007-06-20	24.21	24.47	23.91	23.91	38854
2007-06-21	23.72	23.72	23.30	23.50	126463
2007-06-22	23.33	24.03	23.07	23.31	208102
2007-06-25	23.31	24.29	23.23	23.47	75883
2007-06-26	23.64	23.73	23.24	23.66	45264
2007-06-27	23.47	23.61	23.12	23.28	59802
2007-06-28	23.30	23.57	23.23	23.26	73947
2007-06-29	23.36	23.38	22.36	22.36	39647
2007-07-02	22.50	23.24	22.50	23.09	32758
2007-07-03	23.05	23.14	22.18	22.33	43509
2007-07-05	22.43	22.79	21.59	22.05	50132
2007-07-06	22.12	22.56	22.12	22.34	19745
2007-07-09	22.30	22.34	21.83	22.12	31199
2007-07-10	22.08	22.08	21.52	21.55	41942
2007-07-11	21.50	21.85	21.25	21.48	35694
2007-07-12	21.65	21.98	21.25	21.98	22560
2007-07-13	21.88	22.03	21.31	21.40	37746
2007-07-16	21.39	21.54	21.00	21.12	23824
2007-07-17	21.50	21.50	20.96	21.02	27900
2007-07-18	20.99	21.50	20.99	21.05	134004
2007-07-19	21.20	22.22	21.11	22.13	70924
2007-07-20	22.08	22.65	21.85	21.91	62419
2007-07-23	22.04	22.80	22.04	22.53	38136
2007-07-24	22.29	22.31	21.80	22.04	88436
2007-07-25	22.20	22.66	21.58	22.18	43182
2007-07-26	21.82	21.85	20.50	20.76	78030
2007-07-27	20.61	20.78	20.00	20.09	46104
2007-07-30	20.12	20.39	19.81	20.19	35303
2007-07-31	20.31	20.31	18.25	18.48	172803
2007-08-01	18.31	18.31	16.80	17.90	281310
2007-08-02	17.93	18.80	17.51	18.77	92550
2007-08-03	18.83	18.83	17.27	17.57	225945
2007-08-06	17.53	18.30	16.70	18.20	253915
2007-08-07	17.08	19.15	16.78	18.92	320896
2007-08-08	19.00	19.87	17.86	19.07	171669
2007-08-09	18.65	19.65	18.20	19.53	162419
2007-08-10	19.27	19.90	18.77	19.00	82554
2007-08-13	19.26	19.44	18.73	18.98	80910
2007-08-14	19.00	19.39	19.00	19.21	143122
2007-08-15	19.26	19.84	19.12	19.50	118343
2007-08-16	19.51	20.58	19.45	20.05	142463
2007-08-17	21.17	21.17	20.03	20.14	105178
2007-08-20	20.19	20.36	19.51	19.99	61364
2007-08-21	19.91	20.60	19.91	20.14	21012
2007-08-22	20.38	21.00	20.38	20.68	48264
2007-08-23	20.82	20.82	20.47	20.54	13763
2007-08-24	20.62	20.66	20.18	20.38	113675
2007-08-27	20.28	20.60	20.20	20.27	12260
2007-08-28	20.10	20.10	19.36	19.36	31605
2007-08-29	19.43	20.33	19.35	20.25	42444
2007-08-30	20.01	20.79	19.84	20.35	58839
2007-08-31	20.62	20.91	19.94	20.28	41304
2007-09-04	20.23	20.73	19.93	20.52	21048
2007-09-05	20.35	20.45	19.82	20.18	38117
2007-09-06	20.18	20.80	20.13	20.75	42573
2007-09-07	20.41	20.69	20.09	20.27	61078
2007-09-10	20.36	20.66	20.34	20.41	44033
2007-09-11	20.83	20.83	20.33	20.48	51323
2007-09-12	20.36	20.56	20.16	20.23	25655
2007-09-13	20.16	20.59	20.12	20.15	22622
2007-09-14	20.03	20.20	19.78	20.04	20397
2007-09-17	20.02	20.05	19.65	19.69	20321
2007-09-18	19.70	21.52	19.60	21.52	30908
2007-09-19	21.58	22.58	21.39	21.71	41305
2007-09-20	21.68	22.20	21.19	21.77	18310
2007-09-21	21.94	21.99	21.35	21.73	71827
2007-09-24	21.49	21.58	20.60	20.75	24742
2007-09-25	20.56	21.18	20.43	20.43	31789
2007-09-26	20.53	20.86	19.83	20.00	40056
2007-09-27	19.95	20.25	19.27	19.60	43885
2007-09-28	19.40	19.40	18.20	18.46	124068
2007-10-01	18.38	19.40	18.38	19.40	110589
2007-10-02	19.49	20.50	19.45	19.96	53799
2007-10-03	19.81	19.96	19.10	19.25	26292
2007-10-04	19.36	19.88	18.90	18.94	20538
2007-10-05	19.17	19.87	18.73	19.59	28672
2007-10-08	19.59	19.59	18.85	19.16	14299
2007-10-09	19.19	19.38	18.62	19.21	12603
2007-10-10	19.19	19.30	18.75	19.12	18301
2007-10-11	19.18	19.50	18.27	18.66	24937
2007-10-12	18.65	19.17	18.30	18.42	19351
2007-10-15	18.39	18.39	17.28	17.98	57135
2007-10-16	17.96	18.31	17.86	18.28	43785
2007-10-17	18.39	18.39	17.41	17.90	71719
2007-10-18	17.82	18.02	17.27	17.40	35533
2007-10-19	17.38	17.38	16.14	16.32	63140
2007-10-22	16.16	17.52	15.75	17.47	49224
2007-10-23	17.64	17.88	17.29	17.65	25830
2007-10-24	17.50	17.90	17.50	17.78	33581
2007-10-25	17.69	17.75	17.50	17.50	34711
2007-10-26	17.82	18.59	17.54	18.39	66478
2007-10-29	18.38	18.40	17.81	17.92	28173
2007-10-30	18.00	18.54	18.00	18.37	53832
2007-10-31	18.47	18.52	17.55	17.95	60152
2007-11-01	17.64	17.75	16.02	16.15	84505
2007-11-02	16.31	17.05	16.00	16.22	55606
2007-11-05	16.03	16.09	15.39	15.60	27769
2007-11-06	15.65	16.12	15.41	16.01	30156
2007-11-07	15.78	16.09	15.39	15.50	50110
2007-11-08	15.55	15.90	15.41	15.78	43458
2007-11-09	15.53	16.57	15.53	16.38	79728
2007-11-12	16.44	16.62	15.98	16.15	51992
2007-11-13	16.00	17.31	15.75	17.30	60391
2007-11-14	17.43	18.23	17.37	17.75	53653
2007-11-15	17.64	18.09	17.23	17.96	44086
2007-11-16	18.02	18.02	16.90	17.00	33246
2007-11-19	16.85	16.85	16.10	16.28	34352
2007-11-20	16.25	16.47	16.10	16.40	49182
2007-11-21	16.27	17.10	16.27	16.49	32068
2007-11-23	16.43	16.69	16.17	16.48	16978
2007-11-26	16.47	16.47	15.00	15.09	62478
2007-11-27	15.13	15.95	15.05	15.20	161193
2007-11-28	15.40	16.02	15.33	15.51	86935
2007-11-29	15.05	15.69	15.05	15.40	84125
2007-11-30	15.55	16.55	15.46	16.16	163371
2007-12-03	16.45	16.52	15.85	15.88	56050
2007-12-04	15.83	15.83	15.01	15.02	54740
2007-12-05	15.26	15.75	15.26	15.69	48999
2007-12-06	16.56	16.56	15.38	15.85	24555
2007-12-07	15.57	15.66	15.41	15.58	27018
2007-12-10	15.58	16.10	15.44	15.63	22533
2007-12-11	15.74	15.98	14.76	14.88	110925
2007-12-12	15.20	15.20	14.38	14.42	70146
2007-12-13	14.27	14.56	13.64	14.06	39769
2007-12-14	13.82	13.93	12.97	12.98	51026
2007-12-17	12.86	13.53	12.16	12.28	108531
2007-12-18	12.46	12.98	11.75	12.95	160823
2007-12-19	12.99	13.15	12.88	13.00	51764
2007-12-20	13.16	13.16	12.62	12.99	53766
2007-12-21	13.24	13.55	12.99	13.55	128675
2007-12-24	13.70	14.43	13.61	13.94	44442
2007-12-26	13.70	14.40	13.70	13.91	82445
2007-12-27	13.91	13.91	13.35	13.40	85657
2007-12-28	13.54	13.69	12.98	13.27	78013
2007-12-31	13.12	13.60	13.12	13.46	79317
2008-01-02	13.39	13.58	12.86	13.05	62717
2008-01-03	13.05	13.36	12.93	12.93	53019
2008-01-04	12.75	12.96	12.06	12.76	106497
2008-01-07	12.75	12.90	12.16	12.37	36285
2008-01-08	12.40	12.44	11.90	12.01	75401
2008-01-09	11.93	12.28	11.12	11.44	110430
2008-01-10	11.31	11.76	10.91	11.37	174818
2008-01-11	11.30	11.75	10.75	11.11	121878
2008-01-14	11.22	11.75	11.04	11.35	65519
2008-01-15	11.17	12.25	11.00	11.39	101595
2008-01-16	11.37	12.25	11.15	11.70	95456
2008-01-17	11.76	12.17	11.63	11.67	48097
2008-01-18	11.60	12.24	11.60	11.96	81017
2008-01-22	11.51	12.36	11.50	11.85	60099
2008-01-23	11.54	13.58	11.05	13.24	97331
2008-01-24	13.29	14.13	12.96	13.65	67219
2008-01-25	13.98	14.07	12.33	12.39	60377
2008-01-28	13.00	13.20	12.19	12.49	39094
2008-01-29	12.36	13.76	11.36	13.75	99264
2008-01-30	13.87	14.36	13.17	13.50	59412
2008-01-31	14.33	14.92	13.16	14.53	98904
2008-02-01	14.62	14.64	13.82	14.32	53123
2008-02-04	14.32	15.52	13.84	14.61	115055
2008-02-05	14.29	14.99	13.51	13.57	84792
2008-02-06	13.56	13.56	12.11	12.77	244196
2008-02-07	12.77	13.21	11.90	12.79	160385
2008-02-08	12.67	12.91	11.51	11.81	102379
2008-02-11	11.84	11.85	10.84	10.94	145021
2008-02-12	11.17	11.17	10.57	10.65	125313
2008-02-13	10.80	11.35	10.80	11.35	88916
2008-02-14	11.35	11.76	11.10	11.55	105504
2008-02-15	11.46	11.60	11.24	11.29	139234
2008-02-19	11.46	11.85	11.23	11.25	62155
2008-02-20	11.17	11.79	11.17	11.44	21826
2008-02-21	11.54	11.87	11.15	11.15	43405
2008-02-22	11.31	11.40	10.92	11.29	64719
2008-02-25	11.27	12.13	11.16	11.92	51978
2008-02-26	11.82	12.55	11.73	12.32	45025
2008-02-27	12.17	12.17	11.50	11.68	73086
2008-02-28	11.58	11.58	10.86	10.93	84245
2008-02-29	10.78	11.47	10.67	11.44	170960
2008-03-03	11.44	11.75	10.79	11.14	145430
2008-03-04	11.05	11.54	11.05	11.41	39393
2008-03-05	11.47	11.56	10.96	11.23	82383
2008-03-06	11.15	11.29	10.80	10.80	29608
2008-03-07	10.73	11.43	10.73	11.35	38727
2008-03-10	11.35	11.35	10.55	10.60	55819
2008-03-11	10.92	11.09	10.80	11.01	123830
2008-03-12	11.04	12.03	10.97	11.27	47305
2008-03-13	11.11	11.98	10.91	11.84	70544
2008-03-14	11.84	11.84	10.62	11.09	56368
2008-03-17	10.80	12.56	10.50	12.16	56193
2008-03-18	12.42	12.50	11.64	12.46	60998
2008-03-19	12.60	13.30	11.93	11.93	41862
2008-03-20	12.28	12.65	11.87	12.59	211160
2008-03-24	12.64	12.90	12.06	12.24	90358
2008-03-25	12.28	12.85	12.28	12.78	74497
2008-03-26	12.16	12.80	12.16	12.65	40547
2008-03-27	12.69	12.72	12.09	12.29	35050
2008-03-28	12.31	12.85	12.18	12.18	32866
2008-03-31	12.04	12.51	11.80	12.08	53075
2008-04-01	12.31	13.00	12.31	12.95	46925
2008-04-02	12.82	13.10	12.43	13.07	47213
2008-04-03	13.10	13.10	12.48	12.97	51111
2008-04-04	13.01	13.01	10.43	11.82	88850
2008-04-07	11.93	12.14	11.60	12.06	25982
2008-04-08	11.92	12.05	11.41	11.49	37253
2008-04-09	11.39	11.94	10.79	10.79	36300
2008-04-10	10.84	11.33	10.61	11.24	25471
2008-04-11	11.13	11.23	10.59	10.77	34021
2008-04-14	10.75	11.09	10.45	10.61	30543
2008-04-15	11.01	11.23	10.71	11.19	16104
2008-04-16	11.32	12.05	10.93	11.98	60304
2008-04-17	11.90	12.05	11.17	11.23	28805
2008-04-18	11.51	12.05	11.29	11.96	46139
2008-04-21	11.84	11.99	11.33	11.33	43051
2008-04-22	11.25	11.61	10.95	11.33	100969
2008-04-23	11.39	12.10	11.08	11.36	45762
2008-04-24	11.39	12.28	11.04	12.09	35291
2008-04-25	12.40	12.58	11.00	12.40	50476
2008-04-28	12.18	12.35	11.12	12.02	87551
2008-04-29	11.99	11.99	11.11	11.38	128660
2008-04-30	11.44	11.60	10.71	11.06	48189
2008-05-01	11.03	12.00	11.03	11.81	67988
2008-05-02	12.01	12.82	11.70	11.83	97641
2008-05-05	11.82	12.46	11.52	11.64	66366
2008-05-06	11.55	12.28	11.26	11.99	76796
2008-05-07	12.03	12.49	11.15	11.15	129439
2008-05-08	11.23	12.09	11.07	11.68	117541
2008-05-09	11.51	12.50	11.14	12.04	418386
2008-05-12	12.04	12.65	11.67	12.59	60779
2008-05-13	12.63	12.84	12.06	12.62	228247
2008-05-14	12.63	12.78	11.52	11.62	506576
2008-05-15	11.60	11.88	11.50	11.64	28655
2008-05-16	11.74	11.74	11.13	11.29	37708
2008-05-19	11.29	11.92	11.16	11.29	44863
2008-05-20	11.22	11.89	11.18	11.19	29230
2008-05-21	11.23	11.48	11.03	11.04	24498
2008-05-22	11.05	11.73	11.05	11.37	28605
2008-05-23	11.30	11.68	11.02	11.21	42573
2008-05-27	11.24	11.29	10.80	11.21	75473
2008-05-28	11.30	11.30	10.75	10.83	97732
2008-05-29	10.76	11.40	10.72	11.04	41707
2008-05-30	11.07	11.07	10.55	10.65	35888
2008-06-02	10.68	10.70	10.21	10.26	49439
2008-06-03	10.32	10.45	9.73	10.13	46422
2008-06-04	10.10	10.75	10.08	10.28	45094
2008-06-05	10.27	10.73	10.15	10.72	57208
2008-06-06	10.59	10.69	9.72	9.91	88065
2008-06-09	9.92	10.16	9.71	9.88	88125
2008-06-10	9.71	10.49	9.71	10.15	37659
2008-06-11	10.09	10.09	9.47	9.48	47414
2008-06-12	9.54	9.92	9.20	9.23	68652
2008-06-13	9.35	9.60	9.18	9.28	49491
2008-06-16	9.26	9.35	8.75	8.81	126455
2008-06-17	8.84	9.00	8.66	8.70	66232
2008-06-18	8.62	8.74	7.61	8.13	120290
2008-06-19	8.09	8.69	8.09	8.43	57373
2008-06-20	8.36	9.04	8.00	8.92	130472
2008-06-23	9.01	9.01	8.43	8.44	24792
2008-06-24	8.29	8.88	8.29	8.55	61913
2008-06-25	8.57	9.35	8.57	8.79	50902
2008-06-26	8.66	8.85	8.12	8.50	72786
2008-06-27	8.49	8.98	8.02	8.02	1323070
2008-06-30	7.94	8.77	7.58	7.62	64861
2008-07-01	7.50	8.49	7.29	8.10	260158
2008-07-02	8.83	8.83	7.55	7.70	42786
2008-07-03	7.74	7.74	7.28	7.53	20208
2008-07-07	7.67	7.73	7.27	7.50	138561
2008-07-08	7.45	7.89	7.44	7.69	106453
2008-07-09	7.71	7.84	7.26	7.55	22766
2008-07-10	7.52	7.94	7.37	7.46	19340
2008-07-11	7.43	7.62	7.12	7.32	23009
2008-07-14	7.33	7.33	6.06	6.56	223927
2008-07-15	7.15	7.15	6.14	6.14	122827
2008-07-16	6.10	6.83	6.00	6.56	508480
2008-07-17	6.48	6.95	6.48	6.80	112251
2008-07-18	6.76	7.01	6.48	6.50	221635
2008-07-21	6.58	6.70	6.38	6.50	59473
2008-07-22	6.40	6.73	6.37	6.61	56934
2008-07-23	6.94	8.02	6.72	8.00	266444
2008-07-24	7.88	7.88	6.40	6.58	120195
2008-07-25	6.65	6.65	6.29	6.34	102208
2008-07-28	5.80	5.99	5.06	5.24	430948
2008-07-29	5.30	5.59	5.13	5.36	321439
2008-07-30	5.47	5.90	5.47	5.75	319937
2008-07-31	5.64	6.31	5.60	5.81	130120
2008-08-01	5.90	5.96	5.62	5.80	59271
2008-08-04	5.85	5.94	5.65	5.67	74893
2008-08-05	5.79	5.84	5.59	5.70	83639
2008-08-06	5.70	5.90	5.50	5.55	96065
2008-08-07	5.47	5.68	5.33	5.53	57360
2008-08-08	5.45	5.70	5.35	5.45	101877
2008-08-11	5.48	5.93	5.48	5.67	146099
2008-08-12	5.68	5.82	5.50	5.63	30933
2008-08-13	5.61	5.91	5.46	5.60	58843
2008-08-14	5.55	5.73	5.48	5.61	90938
2008-08-15	5.60	5.60	5.28	5.40	109595
2008-08-18	5.54	5.70	5.35	5.52	72832
2008-08-19	5.65	5.65	5.15	5.26	65379
2008-08-20	5.32	5.32	5.11	5.16	81990
2008-08-21	5.11	5.18	4.79	5.00	105548
2008-08-22	5.10	5.20	4.94	4.98	39763
2008-08-25	4.96	5.00	4.69	4.78	80417
2008-08-26	4.80	5.05	4.42	4.87	98934
2008-08-27	4.84	5.02	4.71	4.72	33142
2008-08-28	4.79	4.94	4.62	4.76	62875
2008-08-29	4.91	4.91	4.60	4.60	43864
2008-09-02	4.73	4.89	4.51	4.89	115114
2008-09-03	4.69	6.13	4.64	5.81	311780
2008-09-04	5.69	6.84	5.51	6.14	259434
2008-09-05	6.05	6.05	5.53	5.90	124226
2008-09-08	6.14	6.50	5.95	6.32	178578
2008-09-09	6.40	6.40	6.02	6.05	95623
2008-09-10	6.16	6.16	5.63	5.78	59349
2008-09-11	5.66	5.90	5.50	5.76	29912
2008-09-12	5.67	5.88	5.58	5.81	27465
2008-09-15	5.57	5.60	5.32	5.38	40296
2008-09-16	5.26	5.50	5.14	5.50	47860
2008-09-17	5.14	5.22	5.00	5.07	71736
2008-09-18	5.24	5.58	4.89	5.47	132183
2008-09-19	6.97	6.97	5.69	6.37	237636
2008-09-22	7.00	7.00	5.23	5.23	29821
2008-09-23	5.16	5.39	5.03	5.18	19749
2008-09-24	6.00	6.00	4.81	5.00	49866
2008-09-25	5.08	5.50	5.00	5.27	264033
2008-09-26	5.85	5.85	5.01	5.18	115393
2008-09-29	5.20	5.59	4.96	5.26	55914
2008-09-30	5.38	5.38	4.83	5.00	16083
2008-10-01	5.08	5.50	4.87	5.50	22753
2008-10-02	5.80	5.80	4.82	4.93	19187
2008-10-03	4.96	5.39	4.75	4.75	88927
2008-10-06	4.54	5.03	4.32	4.51	53187
2008-10-07	4.32	4.70	4.25	4.26	97026
2008-10-08	5.00	5.00	4.11	4.12	11000
2008-10-09	4.16	4.26	3.80	4.08	61084
2008-10-10	3.26	3.50	3.26	3.50	93384
2008-10-13	3.51	4.50	3.16	3.91	112679
2008-10-14	4.45	4.50	4.14	4.50	88120
2008-10-15	4.37	4.44	3.88	4.02	13851
2008-10-16	3.78	3.80	3.62	3.76	8660
2008-10-17	3.71	4.17	3.27	4.01	94407
2008-10-20	4.10	4.26	3.61	4.26	194692
2008-10-21	4.04	4.36	4.00	4.03	17400
2008-10-22	4.10	4.10	3.69	3.74	17008
2008-10-23	3.80	4.07	3.38	3.38	16385
2008-10-24	3.24	3.48	2.83	3.08	57487
2008-10-27	3.20	3.52	3.13	3.45	43411
2008-10-28	3.65	4.30	3.65	4.29	122211
2008-10-29	4.37	4.37	3.91	3.95	68526
2008-10-30	4.03	4.13	3.70	3.91	34025
2008-10-31	3.92	4.05	3.44	3.74	140341
2008-11-03	3.76	4.08	3.76	4.08	55010
2008-11-04	4.10	4.10	3.87	3.96	60663
2008-11-05	3.95	3.95	3.55	3.63	20568
2008-11-06	3.51	3.94	3.51	3.61	87441
2008-11-07	3.46	3.56	3.43	3.49	52493
2008-11-10	3.53	3.53	3.02	3.37	76724
2008-11-11	3.25	3.44	3.09	3.33	12575
2008-11-12	3.19	3.29	3.09	3.17	34115
2008-11-13	3.11	3.43	3.03	3.41	20816
2008-11-14	3.31	3.35	3.13	3.17	12678
2008-11-17	3.14	3.17	3.02	3.11	19826
2008-11-18	3.08	3.38	2.89	2.91	94605
2008-11-19	2.94	3.12	2.76	2.83	37210
2008-11-20	2.84	2.84	2.65	2.73	19002
2008-11-21	2.73	2.78	2.70	2.70	10857
2008-11-24	2.71	2.72	2.21	2.43	50759
2008-11-25	2.40	2.60	2.22	2.22	57962
2008-11-26	2.21	3.23	2.21	3.00	85658
2008-11-28	2.90	3.20	2.44	3.12	13596
2008-12-01	3.09	3.20	2.55	3.01	92913
2008-12-02	3.10	3.26	2.53	2.98	28595
2008-12-03	2.85	3.05	2.62	2.80	36143
2008-12-04	2.85	4.04	2.70	3.83	70785
2008-12-05	3.74	3.99	3.50	3.68	12497
2008-12-08	3.98	4.00	2.77	3.59	29288
2008-12-09	3.63	4.13	3.61	3.70	20656
2008-12-10	3.89	4.14	3.78	3.86	121811
2008-12-11	4.09	4.09	3.60	3.60	23474
2008-12-12	3.92	4.06	3.23	4.06	54137
2008-12-15	4.10	4.11	3.10	3.32	30329
2008-12-16	3.39	3.50	2.85	3.47	110208
2008-12-17	3.38	3.67	2.90	3.10	56054
2008-12-18	3.29	3.33	2.97	3.15	56988
2008-12-19	3.20	3.75	3.07	3.18	125154
2008-12-22	3.13	3.50	3.04	3.04	95223
2008-12-23	3.00	3.06	2.60	2.61	308652
2008-12-24	2.65	2.84	2.65	2.79	88370
2008-12-26	2.80	2.90	2.57	2.67	97959
2008-12-29	2.58	2.79	2.33	2.50	159208
2008-12-30	2.51	2.86	2.09	2.85	262543
2008-12-31	2.85	3.75	2.85	3.75	257878
2009-01-02	3.75	3.99	3.72	3.81	30395
2009-01-05	3.90	3.90	3.76	3.79	13001
2009-01-06	3.90	4.18	3.90	3.99	55766
2009-01-07	4.00	4.03	3.66	3.85	43984
2009-01-08	3.75	3.75	3.51	3.65	125421
2009-01-09	3.65	3.65	3.47	3.50	60207
2009-01-12	3.50	3.50	3.36	3.36	24481
2009-01-13	3.40	3.50	3.37	3.48	11961
2009-01-14	3.30	3.50	3.25	3.34	53265
2009-01-15	3.27	3.50	3.17	3.42	26715
2009-01-16	3.40	3.48	3.27	3.36	5648
2009-01-20	3.38	3.38	3.25	3.25	37394
2009-01-21	3.25	3.45	3.25	3.41	38907
2009-01-22	3.25	3.29	3.15	3.21	155181
2009-01-23	3.39	3.39	3.18	3.18	20100
2009-01-26	3.16	3.37	3.04	3.15	23213
2009-01-27	3.18	3.23	3.18	3.18	10105
2009-01-28	3.35	3.48	3.01	3.25	72803
2009-01-29	3.25	3.25	3.07	3.11	9053
2009-01-30	3.05	3.23	3.05	3.09	57433
2009-02-02	3.09	3.70	3.07	3.13	15680
2009-02-03	3.05	3.13	2.84	3.11	38950
2009-02-04	3.10	3.25	2.95	3.15	62445
2009-02-05	3.16	3.44	3.15	3.24	35393
2009-02-06	3.26	3.39	3.26	3.32	33126
2009-02-09	3.33	3.57	3.27	3.45	37360
2009-02-10	3.56	3.60	3.35	3.35	26122
2009-02-11	3.36	3.52	3.36	3.38	11639
2009-02-12	3.32	3.32	3.19	3.19	31966
2009-02-13	3.25	3.27	3.13	3.15	13013
2009-02-17	3.10	3.20	3.10	3.10	14393
2009-02-18	3.11	3.30	3.10	3.27	12568
2009-02-19	3.19	3.23	3.17	3.21	13576
2009-02-20	3.15	3.15	2.91	3.05	26749
2009-02-23	3.08	3.08	2.90	2.95	24866
2009-02-24	3.04	3.17	2.91	3.01	29966
2009-02-25	3.10	3.10	2.75	2.80	58206
2009-02-26	3.08	3.30	2.99	3.00	61712
2009-02-27	3.06	3.06	2.85	2.87	11938
2009-03-02	2.82	2.82	2.35	2.82	88967
2009-03-03	2.91	3.04	2.62	3.04	8193
2009-03-04	2.77	3.03	2.53	3.00	66822
2009-03-05	3.07	3.07	2.75	2.78	2500
2009-03-06	2.69	2.80	2.57	2.68	2200
2009-03-09	2.85	2.85	2.46	2.58	11300
2009-03-10	2.89	3.00	2.72	3.00	11923
2009-03-11	3.00	3.00	2.86	3.00	2627
2009-03-12	2.99	3.02	2.96	2.98	16370
2009-03-13	3.00	3.00	2.94	3.00	2488
2009-03-16	3.19	3.19	2.80	2.99	8100
2009-03-17	3.08	3.10	2.99	3.00	20821
2009-03-18	2.99	3.03	2.98	3.00	22400
2009-03-19	2.97	3.14	2.76	3.10	131622
2009-03-20	3.16	3.23	3.14	3.15	16720
2009-03-23	3.25	3.55	3.18	3.53	43390
2009-03-24	3.38	3.44	3.35	3.43	9200
2009-03-25	3.45	4.54	3.45	4.30	64207
2009-03-26	4.22	4.30	3.57	4.30	31589
2009-03-27	4.14	4.25	4.06	4.25	6880
2009-03-30	4.14	4.14	3.98	4.08	1780
2009-03-31	3.65	4.28	3.64	4.24	14126
2009-04-01	4.15	4.15	4.09	4.10	16980
2009-04-02	4.07	4.30	4.07	4.30	33579
2009-04-03	4.18	4.25	4.14	4.15	40089
2009-04-06	4.13	4.18	4.11	4.18	2200
2009-04-07	4.18	4.19	3.86	4.00	8093
2009-04-08	4.14	4.14	3.91	3.94	12200
2009-04-09	4.00	4.95	3.97	4.80	56823
2009-04-13	4.73	5.09	4.73	4.86	10656
2009-04-14	4.89	4.89	4.42	4.89	46705
2009-04-15	4.68	5.21	4.68	5.15	37618
2009-04-16	5.04	5.38	4.96	5.04	14212
2009-04-17	5.10	5.34	4.86	5.21	7522
2009-04-20	4.99	5.06	4.83	4.83	22546
2009-04-21	4.75	5.10	4.75	4.96	32900
2009-04-22	4.84	5.00	4.82	4.98	7099
2009-04-23	4.80	4.88	4.75	4.87	10517
2009-04-24	4.75	4.98	4.72	4.91	38900
2009-04-27	4.84	4.91	4.54	4.86	28599
2009-04-28	4.70	5.38	4.65	5.35	50538
2009-04-29	5.39	5.75	5.36	5.41	28264
2009-04-30	5.35	5.79	5.21	5.31	11398
2009-05-01	4.99	5.00	4.99	5.00	24947
2009-05-04	4.97	5.38	4.97	5.10	26285
2009-05-05	5.11	5.16	4.94	5.16	14300
2009-05-06	5.01	5.41	5.01	5.30	19900
2009-05-07	5.35	5.35	5.20	5.20	42104
2009-05-08	5.31	5.61	5.24	5.56	20212
2009-05-11	5.54	5.65	5.02	5.57	29332
2009-05-12	5.65	5.98	5.60	5.98	14624
2009-05-13	5.81	5.81	5.31	5.58	20925
2009-05-14	5.48	5.62	5.48	5.62	2970
2009-05-15	5.59	6.03	5.58	6.02	79241
2009-05-18	6.11	6.24	5.97	6.20	21744
2009-05-19	6.20	6.66	6.17	6.66	82320
2009-05-20	6.55	6.81	6.40	6.64	29194
2009-05-21	6.67	6.67	6.44	6.58	23008
2009-05-22	6.58	6.58	6.27	6.33	5873
2009-05-26	6.20	6.81	6.20	6.78	28451
2009-05-27	6.80	6.97	6.45	6.47	39988
2009-05-28	6.54	6.75	6.40	6.65	20500
2009-05-29	6.40	6.66	6.17	6.17	23481
2009-06-01	6.37	6.43	6.01	6.28	26219
2009-06-02	6.40	6.49	6.32	6.39	16112
2009-06-03	6.41	6.45	6.29	6.35	46290
2009-06-04	6.47	6.61	6.00	6.58	74445
2009-06-05	6.60	6.75	6.25	6.65	38620
2009-06-08	6.47	6.61	6.29	6.59	37997
2009-06-09	6.59	6.75	6.54	6.68	35689
2009-06-10	6.84	7.23	6.62	7.22	50035
2009-06-11	7.20	7.75	7.10	7.74	52749
2009-06-12	7.85	7.90	7.52	7.90	49781
2009-06-15	7.86	7.86	6.74	6.96	45799
2009-06-16	7.07	7.07	6.54	6.67	32221
2009-06-17	6.63	6.65	6.23	6.59	39288
2009-06-18	6.74	7.02	6.63	7.00	66745
2009-06-19	7.02	7.02	6.46	6.55	42751
2009-06-22	6.52	6.52	5.39	5.99	62416
2009-06-23	6.00	6.89	6.00	6.39	43604
2009-06-24	6.59	6.63	5.73	5.99	39695
2009-06-25	6.00	6.74	5.68	6.48	52813
2009-06-26	6.58	6.78	6.23	6.62	1804990
2009-06-29	6.60	6.60	6.11	6.18	112328
2009-06-30	6.20	6.24	5.95	6.00	60734
2009-07-01	6.07	6.27	5.90	5.96	40250
2009-07-02	5.89	5.89	5.52	5.71	38547
2009-07-06	5.76	5.92	5.76	5.89	100988
2009-07-07	5.94	6.07	5.92	5.99	115328
2009-07-08	6.13	6.13	5.76	5.90	62630
2009-07-09	5.99	6.00	5.52	5.53	45120
2009-07-10	5.55	5.56	5.25	5.47	32405
2009-07-13	5.53	5.97	5.53	5.83	59612
2009-07-14	5.84	5.84	5.58	5.62	48641
2009-07-15	5.69	6.10	5.69	6.05	98613
2009-07-16	6.02	6.02	5.63	5.71	43558
2009-07-17	5.74	5.95	5.71	5.72	30664
2009-07-20	5.81	6.01	5.71	5.97	43127
2009-07-21	6.03	6.14	5.87	5.91	21645
2009-07-22	5.84	5.99	5.82	5.94	15947
2009-07-23	5.91	6.25	5.90	6.15	70594
2009-07-24	6.22	6.25	6.01	6.21	81117
2009-07-27	6.22	6.72	6.20	6.72	49467
2009-07-28	6.67	6.86	6.65	6.85	14879
2009-07-29	6.77	6.90	6.58	6.59	28037
2009-07-30	6.65	6.79	6.64	6.73	40843
2009-07-31	6.75	7.23	6.75	7.19	30169
2009-08-03	7.24	7.65	7.23	7.55	40555
2009-08-04	7.48	7.82	7.36	7.73	20425
2009-08-05	7.52	7.70	7.51	7.63	25403
2009-08-06	7.69	7.75	7.55	7.66	20977
2009-08-07	7.81	8.07	7.67	7.93	25800
2009-08-10	7.82	7.82	7.29	7.43	36707
2009-08-11	7.06	7.16	6.33	6.34	57324
2009-08-12	6.36	7.12	6.36	6.61	40525
2009-08-13	6.67	6.78	5.99	6.05	86413
2009-08-14	5.58	5.79	5.55	5.76	1614368
2009-08-17	5.75	6.00	5.75	5.90	372459
2009-08-18	5.93	5.98	5.79	5.81	229387
2009-08-19	5.79	5.93	5.75	5.84	128941
2009-08-20	5.86	6.01	5.78	5.96	123766
2009-08-21	6.05	6.34	5.95	6.10	250015
2009-08-24	6.22	6.50	6.03	6.16	130004
2009-08-25	6.17	6.47	6.12	6.41	121528
2009-08-26	6.44	6.46	6.31	6.42	36272
2009-08-27	6.38	6.45	6.01	6.45	126790
2009-08-28	6.45	6.77	6.40	6.73	186083
2009-08-31	6.69	6.75	6.53	6.61	938683
2009-09-01	6.54	6.65	6.15	6.27	127872
2009-09-02	6.26	6.35	6.21	6.26	51026
2009-09-03	6.20	6.42	6.15	6.35	47625
2009-09-04	6.35	6.35	6.00	6.31	35119
2009-09-08	6.39	6.56	6.21	6.49	86648
2009-09-09	6.49	6.49	6.34	6.41	60122
2009-09-10	6.39	6.45	6.25	6.41	43619
2009-09-11	6.47	6.47	5.90	5.94	197547
2009-09-14	5.93	6.00	5.85	5.93	74598
2009-09-15	5.92	5.97	5.62	5.96	192070
2009-09-16	5.99	6.23	5.98	6.12	80023
2009-09-17	6.23	6.25	5.87	6.16	166514
2009-09-18	6.16	6.25	6.03	6.25	154969
2009-09-21	6.14	6.22	6.10	6.15	64835
2009-09-22	6.21	6.22	5.97	6.00	115846
2009-09-23	6.00	6.00	5.76	5.93	72195
2009-09-24	5.97	5.97	5.77	5.82	85377
2009-09-25	5.82	6.01	5.75	5.85	65492
2009-09-28	5.92	6.00	5.75	5.85	68946
2009-09-29	5.86	6.00	5.84	5.89	49345
2009-09-30	5.90	6.12	5.70	5.72	59882
2009-10-01	5.72	5.86	5.60	5.65	83522
2009-10-02	5.69	5.89	5.65	5.84	145712
2009-10-05	5.86	5.93	5.71	5.75	51328
2009-10-06	5.80	5.84	5.66	5.78	135861
2009-10-07	5.76	5.85	5.67	5.80	41146
2009-10-08	5.85	5.90	5.70	5.76	118460
2009-10-09	5.74	5.80	5.65	5.70	81999
2009-10-12	5.76	5.78	5.61	5.71	40238
2009-10-13	5.71	5.77	5.38	5.46	77193
2009-10-14	5.52	5.71	5.44	5.55	133214
2009-10-15	5.52	5.53	5.25	5.33	46301
2009-10-16	5.27	5.45	5.03	5.27	200637
2009-10-19	5.27	5.32	5.15	5.28	237396
2009-10-20	5.30	5.45	5.30	5.35	53898
2009-10-21	5.40	5.42	5.12	5.19	69351
2009-10-22	5.18	5.35	5.01	5.34	73158
2009-10-23	5.37	5.38	5.09	5.15	46365
2009-10-26	5.21	5.48	5.05	5.25	174560
2009-10-27	5.25	5.50	5.16	5.31	78640
2009-10-28	5.34	5.39	5.10	5.11	143398
2009-10-29	5.16	5.34	5.07	5.22	102719
2009-10-30	5.31	5.31	5.10	5.10	149742
2009-11-02	5.19	5.21	5.05	5.18	84645
2009-11-03	5.15	5.22	5.06	5.13	51197
2009-11-04	5.18	5.26	5.01	5.03	51745
2009-11-05	5.08	5.20	5.06	5.16	42748
2009-11-06	5.09	5.16	5.05	5.16	35966
2009-11-09	5.20	5.23	5.12	5.23	46961
2009-11-10	5.22	5.24	5.11	5.11	20838
2009-11-11	5.17	5.20	5.05	5.18	133877
2009-11-12	5.16	5.35	5.11	5.12	162980
2009-11-13	5.10	5.30	5.10	5.27	65907
2009-11-16	5.32	5.62	5.21	5.45	68548
2009-11-17	5.46	5.52	5.39	5.52	136973
2009-11-18	5.45	5.89	5.20	5.85	64304
2009-11-19	5.82	5.85	5.65	5.72	47395
2009-11-20	5.70	5.79	5.63	5.79	50077
2009-11-23	5.84	5.95	5.76	5.88	107525
2009-11-24	5.87	6.00	5.74	6.00	70842
2009-11-25	5.99	6.18	5.81	5.83	99672
2009-11-27	5.69	5.79	5.64	5.64	40347
2009-11-30	5.63	5.86	5.49	5.81	94764
2009-12-01	5.88	6.05	5.75	5.99	123736
2009-12-02	6.01	6.11	6.00	6.10	41244
2009-12-03	6.13	6.20	6.00	6.13	184906
2009-12-04	6.24	6.63	6.15	6.60	87678
2009-12-07	6.62	6.74	6.62	6.69	46332
2009-12-08	6.63	6.69	6.42	6.55	181819
2009-12-09	6.58	6.58	6.25	6.43	59005
2009-12-10	6.39	6.76	6.39	6.72	119596
2009-12-11	6.72	6.97	6.60	6.94	71709
2009-12-14	7.00	7.30	6.90	7.16	115715
2009-12-15	7.14	7.14	6.89	6.89	192196
2009-12-16	6.92	7.10	6.45	6.51	125273
2009-12-17	6.51	6.65	6.30	6.60	67464
2009-12-18	6.62	7.18	6.48	7.00	340215
2009-12-21	7.06	7.29	6.88	6.92	62854
2009-12-22	6.91	7.05	6.74	6.83	53533
2009-12-23	6.85	7.02	6.71	6.87	21673
2009-12-24	6.85	7.00	6.78	6.86	11450
2009-12-28	6.90	6.94	6.71	6.92	45185
2009-12-29	6.92	6.92	6.78	6.88	16896
2009-12-30	6.85	6.85	6.58	6.67	43109
2009-12-31	6.69	6.94	6.58	6.86	30594
2010-01-04	6.97	7.45	6.97	7.43	104415
2010-01-05	7.40	7.45	7.10	7.14	59535
2010-01-06	7.13	7.37	7.00	7.15	60405
2010-01-07	7.17	7.39	7.17	7.28	23618
2010-01-08	7.28	7.31	7.11	7.20	31542
2010-01-11	7.20	7.20	6.96	7.17	89979
2010-01-12	7.11	7.18	7.10	7.16	39176
2010-01-13	7.17	7.23	7.14	7.22	28359
2010-01-14	7.25	7.42	7.17	7.24	51907
2010-01-15	7.27	7.40	7.17	7.21	73954
2010-01-19	7.32	7.49	7.29	7.45	50161
2010-01-20	7.43	7.46	7.30	7.44	58357
2010-01-21	7.44	7.55	7.33	7.35	111322
2010-01-22	7.37	7.39	6.86	7.08	56949
2010-01-25	7.13	7.22	7.00	7.14	15344
2010-01-26	7.11	7.39	7.01	7.04	62712
2010-01-27	7.03	7.28	7.00	7.25	32804
2010-01-28	7.54	7.73	7.18	7.32	119133
2010-01-29	7.32	7.35	7.27	7.31	54138
2010-02-01	7.32	7.35	6.93	6.97	119437
2010-02-02	6.96	6.97	6.60	6.62	84530
2010-02-03	6.61	6.99	6.56	6.88	65640
2010-02-04	6.82	6.88	6.70	6.73	77189
2010-02-05	6.65	6.85	6.51	6.81	54793
2010-02-08	6.78	6.78	6.31	6.31	112185
2010-02-09	6.40	6.40	6.09	6.17	104999
2010-02-10	6.16	6.28	6.11	6.20	48729
2010-02-11	6.20	6.67	6.17	6.64	56073
2010-02-12	6.58	6.70	6.20	6.44	71461
2010-02-16	6.49	7.04	6.35	7.03	92398
2010-02-17	7.07	7.34	7.00	7.30	77775
2010-02-18	6.80	7.34	6.80	7.29	61611
2010-02-19	7.29	7.53	7.17	7.48	79203
2010-02-22	7.48	7.72	7.42	7.67	144793
2010-02-23	7.63	7.64	7.23	7.41	77343
2010-02-24	7.41	7.60	7.25	7.58	158794
2010-02-25	7.44	7.44	7.00	7.16	64252
2010-02-26	7.19	7.24	6.87	7.03	72069
2010-03-01	7.10	7.36	7.02	7.35	54349
2010-03-02	7.32	7.59	7.31	7.55	68700
2010-03-03	7.56	7.66	7.46	7.53	40615
2010-03-04	7.52	7.57	7.19	7.39	38872
2010-03-05	7.41	7.62	7.37	7.62	44123
2010-03-08	7.60	7.83	7.60	7.81	86501
2010-03-09	7.81	7.98	7.69	7.97	42280
2010-03-10	7.96	8.04	7.89	7.96	202566
2010-03-11	7.88	8.02	7.74	8.02	57330
2010-03-12	8.04	8.19	8.04	8.14	36038
2010-03-15	8.14	8.29	8.00	8.28	46230
2010-03-16	8.27	8.48	8.19	8.40	60907
2010-03-17	8.39	8.50	8.13	8.49	38967
2010-03-18	8.49	8.66	8.49	8.64	30775
2010-03-19	8.69	8.85	8.51	8.75	163537
2010-03-22	8.69	8.84	8.62	8.80	88738
2010-03-23	8.80	8.82	8.60	8.80	100478
2010-03-24	8.79	9.04	8.66	8.70	34526
2010-03-25	8.74	8.99	8.62	8.79	123083
2010-03-26	8.84	8.94	8.80	8.93	31537
2010-03-29	8.98	9.07	8.88	8.95	69975
2010-03-30	8.99	9.08	8.78	8.88	60881
2010-03-31	8.89	9.04	8.85	8.90	88738
2010-04-01	8.98	8.99	8.73	8.78	44555
2010-04-05	8.79	9.11	8.73	8.98	50730
2010-04-06	9.07	9.15	8.97	9.08	67807
2010-04-07	9.04	9.15	8.97	9.05	31886
2010-04-08	9.05	9.15	9.00	9.11	22575
2010-04-09	9.09	9.13	8.97	9.12	21252
2010-04-12	9.15	9.15	8.94	9.03	30713
2010-04-13	9.06	9.20	8.90	9.09	55795
2010-04-14	9.12	9.20	9.09	9.20	45746
2010-04-15	9.17	9.21	9.05	9.20	25612
2010-04-16	9.20	9.25	8.55	8.88	62370
2010-04-19	8.81	9.09	8.72	8.88	39421
2010-04-20	8.95	9.15	8.89	9.05	49746
2010-04-21	9.02	9.28	8.80	9.27	83600
2010-04-22	9.14	9.41	9.09	9.21	45417
2010-04-23	9.26	9.36	9.10	9.15	101160
2010-04-26	9.19	9.50	9.11	9.41	79189
2010-04-27	9.35	9.66	9.21	9.38	73994
2010-04-28	9.38	9.40	8.00	9.31	76560
2010-04-29	9.37	9.58	9.19	9.45	91368
2010-04-30	9.40	9.40	8.80	8.87	54205
2010-05-03	8.93	9.09	8.56	9.00	86353
2010-05-04	8.84	8.90	8.58	8.77	87227
2010-05-05	8.55	8.84	8.50	8.64	48915
2010-05-06	8.60	8.81	7.73	8.34	72654
2010-05-07	8.29	8.34	7.79	7.81	150358
2010-05-10	8.29	8.72	8.04	8.57	93858
2010-05-11	8.50	9.09	8.32	8.83	65385
2010-05-12	8.89	9.05	8.82	9.00	57339
2010-05-13	8.94	9.09	8.59	8.99	43519
2010-05-14	8.87	8.87	8.64	8.79	58117
2010-05-17	8.85	8.92	8.63	8.86	54256
2010-05-18	8.99	8.99	8.48	8.50	57796
2010-05-19	8.53	8.57	8.20	8.35	64322
2010-05-20	8.11	8.35	7.93	7.97	72153
2010-05-21	7.82	8.13	7.51	7.93	117962
2010-05-24	7.95	8.10	7.62	7.66	62091
2010-05-25	7.50	7.66	7.42	7.58	54480
2010-05-26	7.61	7.88	7.60	7.75	60841
2010-05-27	7.96	8.33	7.72	8.25	76076
2010-05-28	8.25	8.27	7.84	7.97	55667
2010-06-01	7.85	8.10	7.65	7.65	64594
2010-06-02	7.70	8.10	7.46	7.89	95158
2010-06-03	7.86	8.20	7.68	8.06	80372
2010-06-04	7.84	7.92	7.50	7.58	80087
2010-06-07	7.59	7.68	7.33	7.36	44038
2010-06-08	7.38	7.50	7.17	7.43	57976
2010-06-09	7.52	7.59	7.45	7.53	41097
2010-06-10	7.68	7.87	7.47	7.85	66275
2010-06-11	7.71	7.92	7.38	7.52	88101
2010-06-14	7.63	7.69	7.49	7.56	62629
2010-06-15	7.65	8.02	7.54	7.99	70623
2010-06-16	7.96	8.10	7.84	8.04	40868
2010-06-17	8.11	8.20	7.93	8.17	97761
2010-06-18	8.24	8.28	8.12	8.20	224715
2010-06-21	8.27	8.27	7.85	7.85	47543
2010-06-22	7.91	7.94	7.69	7.81	51413
2010-06-23	7.77	7.90	7.72	7.73	29218
2010-06-24	7.66	7.89	7.64	7.68	43746
2010-06-25	7.70	8.59	7.60	8.57	742323
2010-06-28	8.33	8.48	8.13	8.24	85659
2010-06-29	8.08	8.34	7.75	7.86	75049
2010-06-30	7.88	8.04	7.80	7.83	66265
2010-07-01	7.83	7.89	7.45	7.52	46419
2010-07-02	7.61	7.76	7.38	7.61	81662
2010-07-06	7.71	7.87	7.36	7.50	88920
2010-07-07	7.55	7.78	7.39	7.77	63518
2010-07-08	7.88	7.88	7.56	7.81	59378
2010-07-09	7.80	7.88	7.65	7.78	60377
2010-07-12	7.77	7.88	7.69	7.71	20505
2010-07-13	7.85	8.09	7.76	8.09	94921
2010-07-14	8.03	8.03	7.84	7.91	73359
2010-07-15	7.84	7.85	7.51	7.71	53498
2010-07-16	7.62	7.66	7.33	7.35	89826
2010-07-19	7.42	7.50	7.27	7.36	51723
2010-07-20	7.26	7.56	7.15	7.56	58869
2010-07-21	7.64	7.70	7.14	7.14	58445
2010-07-22	7.10	7.35	6.90	7.30	134084
2010-07-23	7.24	7.51	7.05	7.50	83886
2010-07-26	7.35	7.89	7.20	7.87	98465
2010-07-27	7.96	8.02	7.67	7.75	139321
2010-07-28	7.73	7.87	7.69	7.71	57288
2010-07-29	7.80	7.87	7.70	7.75	56540
2010-07-30	7.61	7.88	7.53	7.55	36198
2010-08-02	7.72	7.75	7.47	7.62	81330
2010-08-03	7.62	7.66	7.51	7.62	69382
2010-08-04	7.64	7.74	7.59	7.71	113492
2010-08-05	7.62	7.68	7.47	7.66	19256
2010-08-06	7.57	7.67	7.51	7.64	61142
2010-08-09	7.68	8.08	7.68	7.86	46162
2010-08-10	7.73	7.97	7.56	7.57	71880
2010-08-11	7.37	7.43	7.05	7.09	121846
2010-08-12	6.97	7.16	6.92	7.05	87249
2010-08-13	7.00	7.00	6.80	6.81	41630
2010-08-16	6.76	7.05	6.68	6.82	60677
2010-08-17	6.93	7.14	6.86	7.00	40682
2010-08-18	6.98	7.12	6.81	6.92	47967
2010-08-19	6.88	7.00	6.61	6.70	90631
2010-08-20	6.65	6.74	6.53	6.68	49339
2010-08-23	6.77	6.77	6.30	6.30	49465
2010-08-24	6.25	6.41	6.21	6.36	54640
2010-08-25	6.25	6.46	6.17	6.45	42178
2010-08-26	6.46	6.65	6.26	6.26	24464
2010-08-27	6.33	6.65	6.28	6.61	47831
2010-08-30	6.57	6.59	6.26	6.26	65648
2010-08-31	6.20	6.55	6.20	6.42	227573
2010-09-01	6.55	6.61	6.43	6.57	100144
2010-09-02	6.59	6.75	6.50	6.64	35297
2010-09-03	6.72	6.72	6.50	6.59	204345
2010-09-07	6.58	6.58	6.35	6.36	36676
2010-09-08	6.40	6.64	6.30	6.63	41083
2010-09-09	6.76	6.76	6.51	6.55	29487
2010-09-10	6.56	6.64	6.46	6.49	20360
2010-09-13	6.59	6.79	6.42	6.71	63932
2010-09-14	6.71	6.77	6.42	6.69	28577
2010-09-15	6.67	6.74	6.44	6.68	30878
2010-09-16	6.68	6.68	6.40	6.44	27285
2010-09-17	6.54	6.69	6.48	6.54	64176
2010-09-20	6.54	6.80	6.50	6.78	70879
2010-09-21	6.79	6.94	6.56	6.61	36953
2010-09-22	6.58	6.66	6.37	6.58	21848
2010-09-23	6.52	6.65	6.46	6.62	66036
2010-09-24	6.69	6.97	6.60	6.94	62192
2010-09-27	6.95	7.05	6.89	6.92	21976
2010-09-28	6.95	7.06	6.75	7.05	49299
2010-09-29	7.00	7.00	6.73	6.86	55067
2010-09-30	6.92	6.92	6.60	6.69	89085
2010-10-01	6.77	6.83	6.59	6.60	57892
2010-10-04	6.60	6.74	6.40	6.50	121367
2010-10-05	6.60	6.93	6.48	6.86	73654
2010-10-06	6.83	6.93	6.79	6.88	51149
2010-10-07	6.95	6.97	6.81	6.84	54241
2010-10-08	6.86	7.18	6.76	7.16	132453
2010-10-11	7.13	7.28	7.05	7.25	67080
2010-10-12	7.25	7.33	7.10	7.30	95603
2010-10-13	7.33	7.71	7.28	7.71	153195
2010-10-14	7.90	8.03	7.65	7.94	368186
2010-10-15	8.08	8.10	7.75	7.85	66380
2010-10-18	7.88	8.20	7.75	8.14	109081
2010-10-19	8.02	8.18	7.68	7.80	190377
2010-10-20	7.86	8.15	7.81	7.94	66082
2010-10-21	8.01	8.02	7.75	7.79	160250
2010-10-22	7.85	7.94	7.72	7.77	49770
2010-10-25	7.82	7.82	7.65	7.77	63667
2010-10-26	7.72	7.84	7.72	7.77	37481
2010-10-27	7.73	7.86	7.69	7.79	65135
2010-10-28	7.83	7.89	7.50	7.55	85146
2010-10-29	7.50	7.54	7.25	7.49	47831
2010-11-01	7.49	7.49	7.21	7.36	69403
2010-11-02	7.46	7.80	7.41	7.80	56020
2010-11-03	7.80	8.00	7.73	7.99	33792
2010-11-04	8.15	8.42	8.07	8.42	99499
2010-11-05	8.45	8.80	8.33	8.56	75530
2010-11-08	8.50	8.67	8.32	8.36	23582
2010-11-09	8.40	8.64	8.36	8.42	619594
2010-11-10	8.46	8.66	8.33	8.62	160510
2010-11-11	8.50	8.80	8.38	8.65	90829
2010-11-12	8.50	8.70	8.39	8.67	156641
2010-11-15	8.70	8.91	8.49	8.51	42145
2010-11-16	8.40	8.42	8.11	8.22	65499
2010-11-17	8.09	8.23	7.92	7.96	21796
2010-11-18	8.06	8.35	8.01	8.12	34733
2010-11-19	8.12	8.57	7.96	8.49	201747
2010-11-22	8.43	8.66	8.35	8.57	39336
2010-11-23	8.46	8.56	8.34	8.45	30400
2010-11-24	8.53	8.70	8.49	8.68	28477
2010-11-26	8.62	9.08	8.59	9.02	33470
2010-11-29	8.96	9.03	8.81	8.97	37203
2010-11-30	8.90	8.90	8.57	8.60	28617
2010-12-01	8.79	8.87	8.66	8.76	42491
2010-12-02	8.79	8.86	8.73	8.73	112985
2010-12-03	8.65	8.76	8.61	8.73	31487
2010-12-06	8.69	8.86	8.67	8.81	209820
2010-12-07	8.87	8.91	8.73	8.85	100825
2010-12-08	8.85	9.21	8.76	9.15	121969
2010-12-09	9.21	9.48	9.18	9.37	76671
2010-12-10	9.42	9.91	9.33	9.81	50138
2010-12-13	9.83	9.92	9.77	9.85	24632
2010-12-14	9.91	9.99	9.78	9.92	60109
2010-12-15	9.87	9.91	9.48	9.70	161081
2010-12-16	9.69	9.78	9.69	9.71	52622
2010-12-17	9.75	9.78	9.44	9.52	114025
2010-12-20	9.52	9.73	9.52	9.64	27807
2010-12-21	9.64	9.90	9.55	9.68	59736
2010-12-22	9.35	9.90	9.35	9.88	56555
2010-12-23	9.78	9.92	9.75	9.84	92779
2010-12-27	9.80	9.95	9.73	9.84	129362
2010-12-28	9.79	9.92	9.73	9.88	117805
2010-12-29	9.92	10.15	9.84	10.08	88136
2010-12-30	10.05	10.25	9.95	10.14	51847
2010-12-31	10.15	10.31	9.95	10.17	63959
2011-01-03	10.29	10.32	9.83	10.16	128839
2011-01-04	10.22	10.22	9.67	10.01	140838
2011-01-05	10.00	10.17	9.82	10.17	47807
2011-01-06	10.14	10.14	9.88	10.01	104717
2011-01-07	10.07	10.07	9.46	9.95	57160
2011-01-10	9.89	9.95	9.66	9.82	66497
2011-01-11	9.85	9.85	9.72	9.78	32230
2011-01-12	9.83	9.94	9.74	9.79	20380
2011-01-13	9.81	9.81	9.33	9.46	73826
2011-01-14	9.42	9.79	9.25	9.74	33062
2011-01-18	9.69	9.83	9.42	9.47	71437
2011-01-19	9.43	9.50	9.03	9.04	84798
2011-01-20	9.03	9.24	8.93	8.93	40220
2011-01-21	8.98	9.15	8.94	9.03	59091
2011-01-24	9.03	9.19	8.95	8.98	27117
2011-01-25	8.95	9.36	8.94	9.28	67681
2011-01-26	9.26	9.62	9.20	9.61	79630
2011-01-27	9.55	9.63	9.19	9.60	100798
2011-01-28	9.61	9.61	9.24	9.29	69685
2011-01-31	9.27	9.59	9.24	9.40	90969
2011-02-01	9.49	10.01	8.85	9.94	63659
2011-02-02	9.88	9.94	9.50	9.54	80337
2011-02-03	9.50	9.62	9.31	9.41	66467
2011-02-04	9.38	9.49	8.97	9.43	80449
2011-02-07	9.41	9.68	9.32	9.61	35897
2011-02-08	9.56	9.65	9.45	9.55	40940
2011-02-09	9.51	9.70	9.48	9.52	21896
2011-02-10	9.42	9.96	9.40	9.59	38141
2011-02-11	9.52	10.02	9.52	9.95	49192
2011-02-14	9.91	10.13	9.74	9.81	34677
2011-02-15	9.80	10.20	9.80	9.99	65787
2011-02-16	9.99	10.00	9.82	9.88	62637
2011-02-17	9.85	9.90	9.58	9.60	71381
2011-02-18	9.62	9.65	9.32	9.50	87174
2011-02-22	9.37	9.40	9.03	9.04	47072
2011-02-23	9.05	9.25	8.89	8.90	29845
2011-02-24	8.93	9.07	8.61	8.62	114576
2011-02-25	8.64	8.76	8.48	8.49	170073
2011-02-28	8.09	8.70	8.09	8.48	372654
2011-03-01	8.50	8.55	8.35	8.41	105430
2011-03-02	8.38	8.60	8.35	8.53	120653
2011-03-03	8.78	9.18	8.75	9.02	2450274
2011-03-04	9.00	9.00	8.85	8.94	293747
2011-03-07	9.00	9.00	8.68	8.79	162090
2011-03-08	8.82	9.13	8.72	9.05	202873
2011-03-09	9.01	9.32	8.40	9.15	158963
2011-03-10	9.00	9.01	8.80	8.90	120347
2011-03-11	8.86	9.05	8.80	8.82	71556
2011-03-14	8.75	8.89	8.58	8.87	93337
2011-03-15	8.59	9.06	8.59	9.04	166379
2011-03-16	9.01	9.01	8.72	8.81	214130
2011-03-17	8.95	9.00	8.69	8.92	155821
2011-03-18	9.07	9.51	8.86	9.43	258315
2011-03-21	9.56	9.72	9.17	9.55	140216
2011-03-22	9.54	9.60	9.45	9.48	126173
2011-03-23	9.48	9.58	9.38	9.49	107951
2011-03-24	9.55	9.89	9.40	9.45	71861
2011-03-25	9.51	9.63	9.30	9.47	102579
2011-03-28	9.53	9.69	9.36	9.42	107909
2011-03-29	9.43	9.47	9.30	9.36	202029
2011-03-30	9.43	9.46	9.27	9.36	223592
2011-03-31	9.33	9.38	9.19	9.23	522614
2011-04-01	9.34	9.34	8.82	9.23	331229
2011-04-04	9.21	9.41	9.12	9.39	182503
2011-04-05	9.35	9.42	9.15	9.31	104895
2011-04-06	9.37	9.73	9.33	9.71	75548
2011-04-07	9.74	9.74	9.45	9.51	28072
2011-04-08	9.58	9.58	9.35	9.39	41546
2011-04-11	9.36	9.37	9.26	9.35	50937
2011-04-12	9.30	9.45	9.15	9.26	58100
2011-04-13	9.34	9.35	9.04	9.15	73199
2011-04-14	9.09	9.29	8.97	9.28	61492
2011-04-15	9.25	9.37	9.18	9.35	65581
2011-04-18	9.18	9.33	9.07	9.19	93315
2011-04-19	9.25	9.31	9.19	9.31	98956
2011-04-20	9.44	9.59	9.31	9.52	100361
2011-04-21	9.58	9.60	9.48	9.58	70239
2011-04-25	9.54	9.68	9.48	9.50	47555
2011-04-26	9.42	10.00	9.17	9.89	116042
2011-04-27	9.90	10.05	9.51	9.68	114257
2011-04-28	9.61	9.75	9.56	9.70	73577
2011-04-29	9.69	9.84	9.64	9.79	80733
2011-05-02	9.86	9.96	9.61	9.64	65257
2011-05-03	9.62	9.87	9.59	9.81	80595
2011-05-04	9.84	9.84	9.55	9.63	49552
2011-05-05	9.60	9.95	9.60	9.71	79548
2011-05-06	9.82	9.82	9.48	9.62	65142
2011-05-09	9.56	9.88	9.56	9.84	58719
2011-05-10	9.89	10.32	9.85	10.31	73013
2011-05-11	10.27	10.34	9.94	9.94	64968
2011-05-12	9.83	10.17	9.65	10.08	57436
2011-05-13	10.05	10.11	9.71	9.80	68598
2011-05-16	9.73	9.94	9.56	9.73	57184
2011-05-17	9.65	9.92	9.51	9.67	79083
2011-05-18	9.70	9.72	9.50	9.62	61652
2011-05-19	9.68	9.85	9.60	9.67	52395
2011-05-20	9.60	9.66	9.50	9.51	61374
2011-05-23	9.38	9.58	9.21	9.21	66183
2011-05-24	9.25	9.30	9.10	9.24	130256
2011-05-25	9.25	9.50	9.12	9.46	103461
2011-05-26	9.43	9.90	9.30	9.81	70039
2011-05-27	9.84	10.12	9.68	10.09	68546
2011-05-31	10.20	10.25	9.83	10.13	232736
2011-06-01	10.05	10.05	9.57	9.58	116210
2011-06-02	9.61	9.63	9.41	9.60	48295
2011-06-03	9.44	9.61	9.23	9.26	60736
2011-06-06	9.23	9.28	9.20	9.21	60971
2011-06-07	9.33	9.99	9.23	9.27	41403
2011-06-08	9.21	9.47	9.16	9.33	73885
2011-06-09	9.38	9.46	9.25	9.28	50241
2011-06-10	9.21	9.35	9.11	9.12	74453
2011-06-13	9.16	9.23	9.10	9.11	71700
2011-06-14	9.22	9.22	9.14	9.19	39986
2011-06-15	9.12	9.12	8.91	9.09	69442
2011-06-16	9.08	9.70	9.08	9.49	168356
2011-06-17	9.59	9.70	9.29	9.44	173017
2011-06-20	9.38	9.69	9.37	9.54	121383
2011-06-21	9.60	9.85	9.47	9.81	59347
2011-06-22	9.73	9.86	9.62	9.69	54425
2011-06-23	9.55	9.86	9.39	9.78	123009
2011-06-24	9.81	10.00	9.71	9.98	376854
2011-06-27	9.94	10.18	9.90	10.04	82240
2011-06-28	10.11	10.11	9.87	10.01	55618
2011-06-29	10.09	10.23	9.91	10.20	71134
2011-06-30	10.18	10.58	10.14	10.45	84209
2011-07-01	10.46	10.80	10.41	10.63	75454
2011-07-05	10.63	10.64	10.29	10.44	130737
2011-07-06	10.39	10.46	10.22	10.38	58259
2011-07-07	10.51	10.54	10.37	10.48	101099
2011-07-08	10.31	10.48	10.08	10.30	115712
2011-07-11	10.12	10.26	10.03	10.10	51534
2011-07-12	10.07	10.15	9.97	10.03	50613
2011-07-13	10.06	10.12	9.79	9.95	94869
2011-07-14	9.95	10.00	9.80	9.93	62522
2011-07-15	9.95	10.02	9.75	10.00	96831
2011-07-18	9.94	9.94	9.60	9.70	50200
2011-07-19	9.79	10.08	9.74	9.98	56293
2011-07-20	9.98	9.99	9.73	9.83	59073
2011-07-21	9.98	9.98	9.63	9.74	91830
2011-07-22	9.73	9.73	9.12	9.17	128302
2011-07-25	9.16	9.45	9.01	9.04	84423
2011-07-26	9.02	9.08	8.85	8.91	69272
2011-07-27	9.17	9.17	8.80	8.82	94994
2011-07-28	8.86	10.19	8.71	9.10	239049
2011-07-29	8.94	9.25	8.94	9.00	75568
2011-08-01	9.15	9.18	8.96	9.02	99977
2011-08-02	8.94	9.08	8.77	8.91	119220
2011-08-03	8.96	9.19	8.80	9.05	106424
2011-08-04	8.93	9.16	8.89	8.89	131945
2011-08-05	9.00	9.19	8.75	8.80	123376
2011-08-08	8.54	8.79	7.90	7.90	182948
2011-08-09	8.09	8.41	7.20	7.83	283701
2011-08-10	7.69	7.71	7.13	7.36	168001
2011-08-11	7.42	8.07	7.34	7.76	167337
2011-08-12	7.86	7.86	7.35	7.62	130990
2011-08-15	7.74	7.82	7.59	7.79	81168
2011-08-16	7.67	7.75	7.39	7.45	82472
2011-08-17	7.50	7.59	7.36	7.46	38517
2011-08-18	7.35	7.56	7.24	7.39	170892
2011-08-19	7.28	7.42	7.22	7.25	70867
2011-08-22	7.45	7.48	7.07	7.11	59126
2011-08-23	7.13	7.61	7.03	7.60	86868
2011-08-24	7.56	7.84	7.23	7.78	73098
2011-08-25	7.87	7.97	7.17	7.30	95187
2011-08-26	7.26	7.43	7.13	7.28	58076
2011-08-29	7.36	7.76	7.27	7.71	59983
2011-08-30	7.66	7.78	7.30	7.70	48714
2011-08-31	7.77	7.94	7.43	7.80	151009
2011-09-01	7.82	7.96	7.35	7.44	172291
2011-09-02	7.30	7.33	7.03	7.04	113390
2011-09-06	6.79	7.11	6.79	7.05	71403
2011-09-07	7.14	7.42	7.11	7.37	131693
2011-09-08	7.28	7.37	7.00	7.02	103619
2011-09-09	7.01	7.20	6.80	7.09	145031
2011-09-12	6.95	7.14	6.93	7.12	45957
2011-09-13	7.15	7.25	7.00	7.17	55939
2011-09-14	7.28	7.34	7.03	7.27	82906
2011-09-15	7.34	7.41	7.19	7.36	54753
2011-09-16	7.41	7.43	7.16	7.39	139220
2011-09-19	7.18	7.31	7.07	7.17	84738
2011-09-20	7.15	7.15	6.88	7.00	135556
2011-09-21	6.97	7.03	6.79	6.91	159032
2011-09-22	6.70	7.02	6.50	6.67	191275
2011-09-23	6.67	6.85	6.40	6.51	86073
2011-09-26	6.59	6.60	6.31	6.58	190943
2011-09-27	6.90	7.41	6.83	6.98	151837
2011-09-28	6.99	7.19	6.64	6.64	83684
2011-09-29	6.84	7.23	6.77	7.23	78693
2011-09-30	7.09	7.33	7.07	7.16	161484
2011-10-03	7.09	7.16	6.54	6.55	247127
2011-10-04	6.51	7.34	6.51	7.26	231045
2011-10-05	7.24	7.49	7.12	7.30	98222
2011-10-06	7.30	7.53	7.26	7.52	131103
2011-10-07	7.52	7.52	7.11	7.33	127161
2011-10-10	7.47	7.57	7.15	7.53	168282
2011-10-11	7.46	7.49	7.18	7.41	121026
2011-10-12	7.46	7.60	7.34	7.51	264840
2011-10-13	7.49	7.60	7.38	7.57	71609
2011-10-14	7.64	8.00	7.52	7.90	89170
2011-10-17	7.80	7.90	7.38	7.41	122470
2011-10-18	7.49	7.85	7.29	7.70	189760
2011-10-19	7.69	7.92	7.40	7.48	80236
2011-10-20	7.47	7.75	7.28	7.68	79029
2011-10-21	7.81	7.81	7.35	7.46	255474
2011-10-24	7.48	7.58	7.31	7.52	115699
2011-10-25	7.46	7.61	7.34	7.41	118481
2011-10-26	7.55	7.68	7.40	7.45	140932
2011-10-27	7.79	7.95	7.57	7.91	363726
2011-10-28	7.88	8.27	7.68	8.12	214466
2011-10-31	8.00	8.17	7.78	8.04	98666
2011-11-01	7.80	7.95	7.70	7.75	171458
2011-11-02	7.89	8.27	7.67	8.23	206099
2011-11-03	8.28	8.48	8.03	8.36	141224
2011-11-04	8.26	8.41	8.11	8.35	48407
2011-11-07	8.34	8.51	8.24	8.49	78356
2011-11-08	8.57	8.91	8.49	8.83	113064
2011-11-09	8.56	8.80	8.48	8.49	148234
2011-11-10	8.64	8.74	8.40	8.51	112245
2011-11-11	8.41	8.73	8.41	8.72	117757
2011-11-14	8.69	8.74	8.44	8.58	90223
2011-11-15	8.50	8.93	8.50	8.86	85964
2011-11-16	8.77	9.00	8.61	8.65	71913
2011-11-17	8.65	8.88	8.41	8.48	111310
2011-11-18	8.49	8.72	8.44	8.71	71757
2011-11-21	8.52	8.70	8.28	8.33	75810
2011-11-22	8.35	8.41	8.22	8.27	106102
2011-11-23	8.21	8.26	7.78	7.83	95127
2011-11-25	7.78	7.85	7.50	7.50	34615
2011-11-28	7.79	7.95	7.61	7.74	107122
2011-11-29	7.75	7.75	7.44	7.51	69784
2011-11-30	7.88	8.07	7.72	8.00	198331
2011-12-01	7.97	7.99	7.77	7.84	81724
2011-12-02	7.98	8.00	7.76	7.96	44014
2011-12-05	8.07	8.10	7.82	8.01	90394
2011-12-06	8.00	8.10	7.82	8.00	67841
2011-12-07	7.95	8.02	7.75	7.97	49648
2011-12-08	7.90	7.90	7.59	7.65	109143
2011-12-09	7.68	7.91	7.66	7.87	118640
2011-12-12	7.73	7.73	7.51	7.60	43205
2011-12-13	7.69	7.79	7.44	7.54	93562
2011-12-14	7.46	7.68	7.43	7.66	80502
2011-12-15	7.71	7.71	7.51	7.56	60745
2011-12-16	7.63	7.63	7.38	7.48	177500
2011-12-19	7.55	7.58	7.22	7.28	61121
2011-12-20	7.43	7.56	7.36	7.51	104764
2011-12-21	7.52	7.64	7.09	7.51	39284
2011-12-22	7.53	7.78	7.53	7.77	62096
2011-12-23	7.79	7.79	7.60	7.63	34884
2011-12-27	7.61	7.61	7.46	7.50	35975
2011-12-28	7.50	7.50	7.25	7.32	101126
2011-12-29	7.36	7.36	7.18	7.30	62192
2011-12-30	7.27	7.42	7.16	7.23	110874
2012-01-03	7.40	7.44	7.20	7.33	203588
2012-01-04	7.27	7.33	7.14	7.30	53888
2012-01-05	7.23	7.46	7.20	7.43	66123
2012-01-06	7.42	7.87	7.36	7.65	96375
2012-01-09	7.70	7.92	7.64	7.78	79895
2012-01-10	7.90	8.09	7.78	7.96	52376
2012-01-11	7.91	8.28	7.71	8.27	65231
2012-01-12	8.29	8.36	7.98	8.32	64675
2012-01-13	8.24	8.46	8.15	8.36	71202
2012-01-17	8.41	8.54	8.26	8.37	121232
2012-01-18	8.35	8.65	8.30	8.63	100812
2012-01-19	8.65	8.65	8.25	8.30	52228
2012-01-20	8.27	8.44	8.18	8.39	83676
2012-01-23	8.38	8.60	8.30	8.56	105470
2012-01-24	8.54	8.74	8.29	8.50	91770
2012-01-25	8.46	8.48	8.27	8.40	92070
2012-01-26	8.35	8.35	7.92	8.01	138364
2012-01-27	8.00	8.09	7.98	8.04	101771
2012-01-30	8.00	8.20	8.00	8.14	121994
2012-01-31	8.16	8.20	8.00	8.02	81614
2012-02-01	8.06	8.31	7.93	8.28	109871
2012-02-02	8.26	8.47	8.14	8.47	84843
2012-02-03	8.57	8.99	8.38	8.89	158126
2012-02-06	8.84	8.93	8.60	8.69	115460
2012-02-07	8.65	8.74	8.39	8.44	94702
2012-02-08	8.44	8.49	8.29	8.39	107944
2012-02-09	8.40	8.50	8.22	8.30	72804
2012-02-10	8.20	8.37	8.08	8.10	187760
2012-02-13	8.15	8.25	8.11	8.25	131286
2012-02-14	8.21	8.35	8.17	8.33	91442
2012-02-15	8.38	8.38	8.15	8.17	98352
2012-02-16	8.19	8.40	8.12	8.30	123188
2012-02-17	8.30	8.50	8.24	8.43	134012
2012-02-21	8.44	8.78	8.36	8.72	83155
2012-02-22	8.70	8.72	8.56	8.68	52061
2012-02-23	8.68	8.86	8.57	8.86	46614
2012-02-24	8.84	8.88	8.52	8.60	108975
2012-02-27	8.52	8.54	8.39	8.46	25812
2012-02-28	8.45	8.45	8.27	8.35	45546
2012-02-29	8.38	8.41	8.25	8.32	85638
2012-03-01	8.36	8.49	8.30	8.31	105281
2012-03-02	8.31	8.32	8.01	8.03	68559
2012-03-05	8.03	8.15	8.01	8.15	22111
2012-03-06	8.07	8.15	8.00	8.01	46218
2012-03-07	8.04	8.20	8.02	8.05	89106
2012-03-08	8.12	8.38	7.95	8.37	166752
2012-03-09	8.38	8.85	8.26	8.64	98741
2012-03-12	8.67	8.80	8.55	8.77	59198
2012-03-13	8.80	8.83	8.44	8.72	109131
2012-03-14	8.69	8.79	8.55	8.56	44471
2012-03-15	8.60	9.03	8.53	9.00	149099
2012-03-16	9.02	9.34	8.80	9.33	149244
2012-03-19	9.35	9.69	9.34	9.54	71937
2012-03-20	9.49	9.54	9.40	9.42	52205
2012-03-21	9.49	9.51	9.33	9.44	48332
2012-03-22	9.32	9.42	9.06	9.40	69545
2012-03-23	9.38	9.75	9.16	9.68	74788
2012-03-26	9.78	9.78	9.56	9.75	124359
2012-03-27	9.77	9.97	9.71	9.79	190424
2012-03-28	9.83	10.24	9.77	10.22	104473
2012-03-29	10.07	10.21	10.02	10.14	52739
2012-03-30	10.24	10.24	10.03	10.05	258783
2012-04-02	10.03	10.49	9.98	10.48	245729
2012-04-03	10.44	10.50	10.19	10.41	130860
2012-04-04	10.27	10.37	10.00	10.30	79946
2012-04-05	10.21	10.34	10.14	10.25	70475
2012-04-09	10.01	10.17	9.99	10.03	90256
2012-04-10	10.03	10.06	9.17	9.99	140630
2012-04-11	10.11	10.11	9.90	10.03	92407
2012-04-12	10.01	10.22	9.97	10.18	39533
2012-04-13	10.14	10.25	9.94	10.20	127093
2012-04-16	10.27	10.30	10.10	10.26	165160
2012-04-17	10.30	10.50	10.26	10.28	111860
2012-04-18	10.22	10.28	10.01	10.13	72164
2012-04-19	10.15	10.20	9.91	10.03	50648
2012-04-20	10.19	10.19	10.04	10.12	62984
2012-04-23	9.95	10.25	9.80	10.22	144511
2012-04-24	10.16	10.35	10.10	10.26	137336
2012-04-25	10.39	10.50	10.01	10.12	75365
2012-04-26	10.04	10.05	9.84	9.98	82104
2012-04-27	9.98	10.12	9.92	10.06	114841
2012-04-30	10.27	10.29	10.07	10.27	158744
2012-05-01	10.23	10.39	10.12	10.14	139483
2012-05-02	10.14	10.33	10.09	10.27	59768
2012-05-03	10.25	10.25	10.15	10.20	76831
2012-05-04	10.18	10.22	10.03	10.10	78609
2012-05-07	10.03	10.29	10.00	10.10	59609
2012-05-08	10.01	10.17	10.00	10.13	108731
2012-05-09	10.00	10.05	9.89	9.95	86178
2012-05-10	10.03	10.24	9.98	10.15	118754
2012-05-11	10.03	10.30	10.00	10.17	66007
2012-05-14	10.05	10.26	10.03	10.08	57468
2012-05-15	10.06	10.22	9.85	9.91	84141
2012-05-16	9.86	9.90	9.48	9.51	187429
2012-05-17	9.50	9.64	9.31	9.31	135929
2012-05-18	9.27	9.43	9.20	9.32	137523
2012-05-21	9.35	9.55	9.23	9.43	78104
2012-05-22	9.40	9.47	9.02	9.16	79931
2012-05-23	9.07	9.20	9.03	9.15	61548
2012-05-24	9.16	9.16	8.95	9.12	37777
2012-05-25	9.10	9.28	8.98	9.24	64786
2012-05-29	9.38	9.38	9.04	9.12	35796
2012-05-30	9.01	9.22	8.83	9.18	75045
2012-05-31	9.17	9.17	9.03	9.09	70740
2012-06-01	8.91	8.97	8.52	8.66	74681
2012-06-04	8.75	8.87	8.43	8.55	59084
2012-06-05	8.69	8.85	8.46	8.51	95013
2012-06-06	8.65	8.65	8.41	8.45	150298
2012-06-07	8.60	8.60	8.41	8.48	127956
2012-06-08	8.45	8.51	8.37	8.48	76500
2012-06-11	8.59	8.66	8.30	8.31	109914
2012-06-12	8.32	8.46	8.26	8.41	84524
2012-06-13	8.39	8.58	8.35	8.36	125960
2012-06-14	8.40	8.54	8.36	8.50	73904
2012-06-15	8.48	8.53	8.45	8.52	129037
2012-06-18	8.47	8.52	8.32	8.51	112709
2012-06-19	8.53	8.60	8.45	8.50	145802
2012-06-20	8.47	8.56	8.45	8.49	66169
2012-06-21	8.46	8.51	8.31	8.39	66248
2012-06-22	8.45	8.60	8.35	8.56	250712
2012-06-25	8.43	8.62	8.36	8.60	50332
2012-06-26	8.64	8.80	8.55	8.78	55741
2012-06-27	8.81	9.09	8.76	9.08	56472
2012-06-28	9.03	9.16	8.86	9.02	108505
2012-06-29	9.17	9.47	9.16	9.43	68813
2012-07-02	9.46	9.62	9.24	9.61	95147
2012-07-03	9.64	9.64	9.45	9.58	60690
2012-07-05	9.58	9.59	9.42	9.51	21272
2012-07-06	9.41	9.63	9.39	9.46	85458
2012-07-09	9.42	9.42	9.06	9.14	40174
2012-07-10	9.21	9.22	9.02	9.12	32987
2012-07-11	9.11	9.19	9.06	9.08	85757
2012-07-12	9.03	9.15	8.95	9.09	71494
2012-07-13	9.09	9.38	9.02	9.34	34398
2012-07-16	9.34	9.34	9.14	9.30	46234
2012-07-17	9.32	9.64	9.30	9.54	30876
2012-07-18	9.51	9.63	9.48	9.52	35089
2012-07-19	9.52	9.61	9.35	9.43	27110
2012-07-20	9.35	9.59	9.21	9.55	53284
2012-07-23	9.40	9.48	8.98	9.36	99743
2012-07-24	9.44	9.44	8.61	9.11	89320
2012-07-25	9.13	9.31	8.95	9.01	34306
2012-07-26	9.13	9.24	8.94	9.24	33778
2012-07-27	9.29	9.60	9.13	9.53	50352
2012-07-30	9.58	9.72	9.30	9.32	42354
2012-07-31	9.32	9.58	9.31	9.35	47672
2012-08-01	9.40	9.50	9.15	9.15	84530
2012-08-02	9.13	9.28	9.13	9.22	43274
2012-08-03	9.30	9.98	9.30	9.90	78846
2012-08-06	9.95	9.95	9.47	9.48	81444
2012-08-07	9.56	9.64	9.42	9.49	47571
2012-08-08	9.48	9.48	9.19	9.28	44744
2012-08-09	9.23	9.29	9.13	9.17	34059
2012-08-10	9.13	9.16	9.01	9.10	32946
2012-08-13	9.12	9.17	8.95	9.06	55497
2012-08-14	9.12	9.12	9.00	9.04	63911
2012-08-15	9.07	9.08	8.98	9.07	43752
2012-08-16	9.09	9.26	9.00	9.21	41413
2012-08-17	9.17	9.68	9.17	9.63	61200
2012-08-20	9.63	9.79	9.44	9.74	55272
2012-08-21	9.75	10.00	9.51	9.51	37430
2012-08-22	9.47	9.47	9.11	9.23	60058
2012-08-23	9.20	9.23	9.12	9.19	15873
2012-08-24	9.15	9.64	9.13	9.48	21127
2012-08-27	9.50	9.59	9.42	9.51	13482
2012-08-28	9.63	9.75	9.58	9.68	25838
2012-08-29	9.77	9.82	9.59	9.63	43062
2012-08-30	9.46	9.80	9.40	9.75	25109
2012-08-31	9.80	9.80	9.48	9.67	55518
2012-09-04	9.63	9.63	9.16	9.44	62076
2012-09-05	9.51	9.51	9.21	9.37	74744
2012-09-06	9.45	9.67	9.42	9.67	82912
2012-09-07	9.72	9.72	9.46	9.50	44101
2012-09-10	9.46	9.59	9.36	9.39	32424
2012-09-11	9.56	9.66	9.47	9.62	40910
2012-09-12	9.62	9.71	9.57	9.65	25895
2012-09-13	9.66	10.10	9.64	9.94	113056
2012-09-14	9.95	10.00	9.85	10.00	104676
2012-09-17	9.83	10.00	9.66	9.99	45977
2012-09-18	9.95	10.02	9.81	9.99	32779
2012-09-19	10.00	10.00	9.89	9.98	63739
2012-09-20	9.96	10.00	9.90	9.97	21983
2012-09-21	10.07	10.33	9.97	10.33	477859
2012-09-24	10.27	10.72	10.17	10.49	102188
2012-09-25	10.50	10.52	10.23	10.28	107691
2012-09-26	10.31	10.63	10.11	10.33	162698
2012-09-27	10.42	10.44	10.25	10.35	57375
2012-09-28	10.28	10.40	10.25	10.27	32853
2012-10-01	10.35	10.58	10.24	10.44	457937
2012-10-02	10.47	10.69	10.45	10.69	110636
2012-10-03	10.74	11.11	10.64	11.11	336661
2012-10-04	11.18	11.40	11.04	11.18	398436
2012-10-05	11.25	11.50	11.11	11.19	128849
2012-10-08	11.09	11.18	11.06	11.13	120353
2012-10-09	11.16	11.25	10.85	10.88	148518
2012-10-10	10.85	11.17	10.62	11.11	281939
2012-10-11	11.21	11.21	11.08	11.14	45254
2012-10-12	11.14	11.16	10.85	11.02	41446
2012-10-15	11.00	11.09	10.88	11.05	57602
2012-10-16	11.06	11.06	10.71	10.76	40088
2012-10-17	10.81	10.98	10.72	10.91	28271
2012-10-18	10.87	11.06	10.84	10.99	91236
2012-10-19	10.92	11.21	10.90	11.12	132537
2012-10-22	11.08	11.16	10.94	11.07	50746
2012-10-23	11.01	11.18	10.89	11.13	57443
2012-10-24	11.04	11.21	10.87	10.94	73340
2012-10-25	10.98	11.11	10.81	10.96	47334
2012-10-26	10.96	10.98	10.83	10.96	163056
2012-10-31	11.07	11.39	10.81	11.37	65996
2012-11-01	11.41	11.87	11.37	11.81	204445
2012-11-02	11.82	12.35	11.64	12.25	468098
2012-11-05	12.36	12.73	12.13	12.22	284918
2012-11-06	11.66	12.09	11.51	11.81	238055
2012-11-07	11.65	11.68	10.95	11.35	294691
2012-11-08	11.35	11.36	11.05	11.20	127827
2012-11-09	11.05	11.21	11.01	11.16	149235
2012-11-12	11.16	11.34	11.16	11.22	117479
2012-11-13	11.20	11.20	11.00	11.10	59595
2012-11-14	11.12	11.12	10.75	10.80	87033
2012-11-15	10.94	11.16	10.67	10.75	117387
2012-11-16	10.71	10.74	10.47	10.67	152774
2012-11-19	10.80	11.17	10.80	11.04	225442
2012-11-20	11.01	11.28	10.94	11.23	93984
2012-11-21	11.29	11.35	11.08	11.34	75721
2012-11-23	11.35	11.61	11.35	11.52	53077
2012-11-26	11.46	11.52	11.33	11.41	80729
2012-11-27	11.64	11.64	11.22	11.39	101161
2012-11-28	11.31	11.44	11.00	11.43	67142
2012-11-29	11.49	11.61	11.42	11.49	77830
2012-11-30	11.55	11.69	11.40	11.66	1534560
2012-12-03	11.79	12.00	11.55	11.84	130621
2012-12-04	11.82	12.00	11.82	11.96	77511
2012-12-05	11.99	12.18	11.90	12.00	87950
2012-12-06	12.01	12.11	11.81	11.94	55405
2012-12-07	12.04	12.35	12.04	12.19	72011
2012-12-10	12.19	12.20	12.03	12.06	48176
2012-12-11	12.18	12.30	12.14	12.18	87552
2012-12-12	12.18	12.24	11.87	12.04	132669
2012-12-13	12.04	12.04	11.88	11.90	39757
2012-12-14	11.83	11.99	11.75	11.84	70357
2012-12-17	11.86	12.21	11.60	12.09	80024
2012-12-18	11.10	11.34	10.80	11.00	939469
2012-12-19	11.10	11.23	11.00	11.01	588773
2012-12-20	11.00	11.02	10.89	11.00	155334
2012-12-21	10.94	11.02	10.90	10.99	207584
2012-12-24	11.04	11.07	10.96	10.97	44128
2012-12-26	11.00	11.00	10.88	10.90	53318
2012-12-27	10.93	11.01	10.90	10.94	173680
2012-12-28	10.86	11.00	10.86	10.92	116444
2012-12-31	10.86	11.01	10.83	10.97	167944
2013-01-02	11.05	11.09	11.00	11.00	400070
2013-01-03	11.02	11.02	10.90	10.95	96661
2013-01-04	11.02	11.02	10.80	10.86	142026
2013-01-07	10.80	10.91	10.80	10.85	92332
2013-01-08	10.87	11.03	10.81	10.96	114742
2013-01-09	10.96	11.04	10.71	10.72	116042
2013-01-10	10.74	10.99	10.70	10.94	131241
2013-01-11	10.97	10.99	10.86	10.98	76084
2013-01-14	10.92	11.02	10.92	10.99	57374
2013-01-15	10.97	11.06	10.96	11.00	115121
2013-01-16	10.99	11.06	10.88	10.89	86816
2013-01-17	10.94	10.96	10.85	10.89	37423
2013-01-18	10.86	10.95	10.71	10.81	72396
2013-01-22	10.78	10.81	10.43	10.45	227373
2013-01-23	10.47	11.02	10.39	10.89	377205
2013-01-24	10.90	11.25	10.90	11.15	447357
2013-01-25	11.26	11.69	11.23	11.45	344856
2013-01-28	11.45	11.56	11.35	11.44	165087
2013-01-29	11.47	11.88	11.47	11.85	322653
2013-01-30	11.87	11.87	11.65	11.70	162321
2013-01-31	11.76	11.89	11.50	11.78	557801
2013-02-01	11.90	12.32	11.68	12.20	313523
2013-02-04	12.12	12.22	11.99	12.16	166039
2013-02-05	12.21	12.32	12.08	12.27	157081
2013-02-06	12.18	12.19	12.02	12.15	141037
2013-02-07	12.12	12.16	11.92	12.01	88383
2013-02-08	12.00	12.16	12.00	12.09	98013
2013-02-11	12.05	12.18	11.91	12.16	91581
2013-02-12	12.14	12.79	12.14	12.56	325175
2013-02-13	12.63	12.63	12.20	12.53	130494
2013-02-14	12.48	12.67	12.40	12.60	42806
2013-02-15	12.69	12.72	12.50	12.72	116042
2013-02-19	13.04	13.22	12.95	13.07	253243
2013-02-20	13.05	13.14	12.95	12.96	160953
2013-02-21	12.97	13.00	12.60	12.69	147842
2013-02-22	12.70	12.98	12.70	12.96	124541
2013-02-25	13.04	13.04	12.59	12.65	70280
2013-02-26	12.70	13.03	12.70	12.90	64231
2013-02-27	12.90	12.95	12.75	12.90	68618
2013-02-28	12.92	12.97	12.68	12.77	135822
2013-03-01	12.61	12.95	12.50	12.87	72294
2013-03-04	13.11	13.52	13.06	13.51	201258
2013-03-05	13.56	13.97	13.47	13.96	135326
2013-03-06	14.00	14.09	13.83	13.92	109261
2013-03-07	13.90	14.05	13.88	13.98	113443
2013-03-08	14.10	14.24	13.88	13.94	78066
2013-03-11	13.87	13.94	13.68	13.76	58391
2013-03-12	13.71	13.74	13.38	13.45	74970
2013-03-13	13.46	13.53	13.41	13.47	134217
2013-03-14	13.53	13.66	13.53	13.60	142349
2013-03-15	13.59	13.60	13.47	13.47	252840
2013-03-18	13.36	13.50	13.36	13.46	126099
2013-03-19	13.44	13.49	12.75	13.38	246077
2013-03-20	13.48	13.50	13.34	13.40	74231
2013-03-21	13.30	13.38	13.22	13.36	199867
2013-03-22	13.38	13.44	13.28	13.42	153724
2013-03-25	13.49	13.68	13.27	13.55	118392
2013-03-26	13.64	13.72	13.52	13.69	56533
2013-03-27	13.66	13.92	13.53	13.87	77198
2013-03-28	13.94	13.97	13.81	13.85	113389
2013-04-01	13.79	13.79	13.34	13.43	66960
2013-04-02	13.53	13.95	13.52	13.60	133511
2013-04-03	13.65	13.65	13.29	13.35	108444
2013-04-04	13.32	13.37	13.10	13.29	80562
2013-04-05	13.09	13.11	12.95	13.02	76078
2013-04-08	13.08	13.08	12.86	13.00	83150
2013-04-09	13.04	13.04	12.67	12.70	108003
2013-04-10	12.74	13.11	12.74	13.00	97149
2013-04-11	13.00	13.05	12.67	12.90	136075
2013-04-12	12.82	12.86	12.73	12.83	90696
2013-04-15	12.79	12.86	12.10	12.13	167652
2013-04-16	12.19	12.56	12.15	12.50	133504
2013-04-17	12.42	12.60	12.15	12.55	141994
2013-04-18	12.56	12.59	12.38	12.45	120097
2013-04-19	12.46	12.71	12.40	12.57	108285
2013-04-22	12.62	12.85	12.39	12.65	65741
2013-04-23	12.76	12.97	12.69	12.80	89291
2013-04-24	12.82	12.93	12.63	12.86	70572
2013-04-25	12.95	13.11	12.86	12.89	175323
2013-04-26	12.90	12.99	12.59	12.93	136590
2013-04-29	12.95	13.04	12.76	12.86	67924
2013-04-30	12.88	13.01	12.87	13.00	88978
2013-05-01	13.00	13.01	12.61	12.69	180143
2013-05-02	12.73	12.96	12.72	12.83	40257
2013-05-03	12.92	13.04	12.78	12.84	79339
2013-05-06	12.89	13.00	12.83	12.90	47356
2013-05-07	12.89	12.93	12.79	12.89	64479
2013-05-08	12.82	12.92	12.72	12.85	41390
2013-05-09	12.86	13.04	12.79	12.96	71319
2013-05-10	12.96	13.00	12.75	12.86	86064
2013-05-13	12.81	12.92	12.68	12.91	49379
2013-05-14	12.89	13.07	12.92	13.04	102922
2013-05-15	12.97	13.04	12.95	13.00	77137
2013-05-16	13.05	13.30	12.97	13.22	54924
2013-05-17	13.31	13.55	13.30	13.50	93391
2013-05-20	13.51	13.77	13.51	13.66	75406
2013-05-21	13.70	13.74	13.42	13.66	69221
2013-05-22	13.64	13.92	13.55	13.90	125289
2013-05-23	13.77	13.92	13.67	13.89	68325
2013-05-24	13.81	14.19	13.62	14.13	86844
2013-05-28	14.25	14.57	14.16	14.44	219244
2013-05-29	14.41	14.61	14.21	14.56	138484
2013-05-30	14.56	14.63	14.41	14.53	72388
2013-05-31	14.42	14.61	14.28	14.37	80935
2013-06-03	14.36	14.91	14.36	14.88	222059
2013-06-04	14.88	14.92	14.41	14.83	143542
2013-06-05	14.83	14.91	14.39	14.48	277897
2013-06-06	14.53	14.80	14.25	14.62	83204
2013-06-07	14.77	14.89	14.46	14.58	72287
2013-06-10	14.67	14.73	14.39	14.50	189321
2013-06-11	14.30	14.59	14.08	14.09	135319
2013-06-12	14.05	14.23	13.80	13.84	102394
2013-06-13	13.85	14.18	13.79	14.13	98814
2013-06-14	14.25	14.30	13.81	13.95	78905
2013-06-17	14.06	14.32	13.87	14.03	71268
2013-06-18	14.02	14.28	14.02	14.13	53067
2013-06-19	14.09	14.10	13.89	13.95	20801
2013-06-20	13.77	13.89	13.52	13.80	83598
2013-06-21	13.85	14.25	13.58	14.23	152327
2013-06-24	14.11	14.33	14.05	14.26	93790
2013-06-25	14.37	14.46	14.14	14.42	57971
2013-06-26	14.51	14.67	14.32	14.52	115754
2013-06-27	14.63	15.14	14.62	15.02	153012
2013-06-28	15.00	15.10	14.86	14.99	369478
2013-07-01	15.00	15.64	14.87	15.59	153723
2013-07-02	15.62	15.99	15.62	15.80	354040
2013-07-03	15.74	15.95	15.70	15.85	53230
2013-07-05	16.09	16.09	15.98	16.05	103177
2013-07-08	16.26	16.35	16.00	16.09	124925
2013-07-09	16.20	16.34	15.70	15.75	125287
2013-07-10	15.71	15.90	15.63	15.76	91959
2013-07-11	15.81	15.96	15.60	15.89	106782
2013-07-12	15.90	16.30	15.66	16.22	113715
2013-07-15	16.28	16.46	16.28	16.40	81279
2013-07-16	16.42	16.54	16.29	16.52	81136
2013-07-17	16.55	16.69	16.45	16.48	51706
2013-07-18	16.48	16.55	16.24	16.49	145679
2013-07-19	16.47	16.57	16.42	16.48	98676
2013-07-22	16.41	16.51	16.37	16.45	53175
2013-07-23	16.48	16.46	16.18	16.21	79425
2013-07-24	16.29	16.33	16.09	16.26	56755
2013-07-25	16.13	16.28	15.00	15.38	992478
2013-07-26	15.18	15.42	14.94	15.33	104417
2013-07-29	15.20	15.54	15.08	15.11	119750
2013-07-30	15.14	15.14	14.96	15.00	194217
2013-07-31	15.04	15.22	14.94	15.00	178525
2013-08-01	15.02	15.27	14.93	15.17	168920
2013-08-02	15.08	15.21	15.06	15.21	138280
2013-08-05	15.21	15.22	15.01	15.22	94008
2013-08-06	15.14	15.41	15.00	15.19	119533
2013-08-07	15.10	15.22	14.93	15.01	93096
2013-08-08	15.07	15.22	14.91	15.13	88990
2013-08-09	15.07	15.25	14.97	15.09	46536
2013-08-12	14.96	15.24	14.96	15.17	29925
2013-08-13	15.17	15.33	15.00	15.27	49842
2013-08-14	15.29	15.29	15.07	15.10	30683
2013-08-15	14.98	15.04	14.75	14.89	323240
2013-08-16	14.84	15.05	14.84	14.99	140005
2013-08-19	14.95	15.01	14.81	14.83	53284
2013-08-20	14.84	15.26	14.80	15.10	41640
2013-08-21	15.04	15.15	14.87	14.92	39993
2013-08-22	14.93	15.19	14.88	15.18	47685
2013-08-23	15.18	15.44	15.01	15.30	122663
2013-08-26	15.29	15.32	15.08	15.28	190951
2013-08-27	15.09	15.29	15.09	15.27	189837
2013-08-28	15.24	15.63	15.14	15.54	152692
2013-08-29	15.51	15.86	15.56	15.78	76058
2013-08-30	15.78	15.88	15.73	15.81	226441
2013-09-03	16.00	16.28	15.92	16.18	119665
2013-09-04	16.22	16.41	16.20	16.40	263904
2013-09-05	16.49	17.24	16.39	17.02	417270
2013-09-06	17.21	17.46	17.01	17.18	436050
2013-09-09	17.31	17.51	17.19	17.37	197073
2013-09-10	17.55	17.97	17.46	17.94	457201
2013-09-11	17.90	18.38	17.84	18.13	316895
2013-09-12	18.19	18.19	17.80	17.84	245922
2013-09-13	17.90	17.95	17.81	17.86	309425
2013-09-16	18.10	18.21	17.89	17.93	304500
2013-09-17	17.93	18.13	17.80	17.94	210901
2013-09-18	17.95	18.01	17.63	17.78	137561
2013-09-19	17.77	17.85	17.31	17.78	130475
2013-09-20	17.78	18.33	17.78	18.23	214142
2013-09-23	18.29	18.29	17.98	18.16	224783
2013-09-24	18.15	18.61	18.09	18.26	178129
2013-09-25	18.28	18.28	17.83	17.85	316223
2013-09-26	17.94	17.99	17.69	17.72	136420
2013-09-27	17.58	17.94	17.51	17.85	134090
2013-09-30	17.71	17.90	17.56	17.69	189236
2013-10-01	17.68	17.94	17.63	17.66	256248
2013-10-02	17.53	17.77	17.42	17.53	291244
2013-10-03	17.53	17.66	17.26	17.57	178448
2013-10-04	17.52	17.91	17.40	17.50	105159
2013-10-07	17.40	17.66	17.23	17.49	138313
2013-10-08	17.54	17.77	17.41	17.44	116116
2013-10-09	17.45	17.91	17.43	17.84	169972
2013-10-10	18.00	18.58	18.00	18.41	169361
2013-10-11	18.40	18.81	18.28	18.54	194662
2013-10-14	18.47	18.99	18.40	18.80	128278
2013-10-15	18.77	18.87	18.40	18.43	112143
2013-10-16	18.51	18.83	18.37	18.56	152217
2013-10-17	18.45	18.65	18.33	18.58	147328
2013-10-18	18.72	18.83	18.53	18.61	113706
2013-10-21	18.69	19.00	18.45	18.88	75817
2013-10-22	18.96	19.14	18.72	18.74	90226
2013-10-23	18.69	18.80	18.56	18.58	76845
2013-10-24	18.58	18.65	18.43	18.54	98179
2013-10-25	18.35	18.35	16.00	16.93	938255
2013-10-28	16.96	17.00	16.69	16.91	263454
2013-10-29	16.95	17.06	16.77	16.82	319436
2013-10-30	16.78	16.91	16.47	16.64	209651
2013-10-31	16.60	16.66	16.15	16.17	242777
2013-11-01	16.09	16.32	15.78	16.14	278201
2013-11-04	16.14	16.50	16.00	16.41	247338
2013-11-05	16.38	16.45	16.18	16.38	83021
2013-11-06	16.45	16.45	16.20	16.23	124707
2013-11-07	16.30	16.49	16.14	16.14	85966
2013-11-08	16.12	16.76	16.12	16.72	253782
2013-11-11	16.73	17.20	16.55	17.15	227716
2013-11-12	17.15	17.34	16.87	17.05	212559
2013-11-13	16.94	17.38	16.94	17.31	142233
2013-11-14	17.35	17.76	17.23	17.68	174102
2013-11-15	17.75	17.98	17.57	17.86	204312
2013-11-18	17.85	18.10	17.67	17.72	129293
2013-11-19	17.69	17.72	17.34	17.60	117999
2013-11-20	17.62	17.62	16.96	17.03	184981
2013-11-21	17.11	17.39	16.99	17.23	102004
2013-11-22	17.29	17.41	17.03	17.31	97277
2013-11-25	17.31	17.80	17.30	17.58	76882
2013-11-26	17.46	18.09	17.46	17.95	99364
2013-11-27	17.94	18.30	17.94	18.18	65503
2013-11-29	18.29	18.48	18.22	18.30	41751
2013-12-02	18.30	18.30	17.50	17.50	96805
2013-12-03	17.50	17.80	17.30	17.43	72803
2013-12-04	17.34	17.40	16.45	16.87	150408
2013-12-05	16.84	16.87	16.45	16.70	218491
2013-12-06	16.88	17.32	16.84	17.28	298938
2013-12-09	17.29	17.82	17.25	17.72	109404
2013-12-10	17.64	17.76	17.45	17.56	104868
2013-12-11	17.58	17.65	17.00	17.10	95785
2013-12-12	17.06	17.21	16.76	16.79	83245
2013-12-13	16.87	16.96	16.47	16.81	136128
2013-12-16	16.92	16.92	16.45	16.85	140886
2013-12-17	16.85	16.97	16.64	16.91	120371
2013-12-18	16.98	17.41	16.62	17.19	121760
2013-12-19	17.19	17.48	16.95	17.21	81830
2013-12-20	17.29	17.67	16.81	17.59	297886
2013-12-23	17.72	17.91	17.52	17.86	99667
2013-12-24	17.90	18.00	17.61	17.92	82597
2013-12-26	17.95	18.09	17.75	17.81	82858
2013-12-27	17.89	18.14	17.51	18.01	120014
2013-12-30	17.99	18.13	17.76	17.85	83579
2013-12-31	17.87	18.05	17.60	17.91	120487
2014-01-02	17.87	17.87	17.42	17.47	231777
2014-01-03	17.46	17.66	17.25	17.51	192320
2014-01-06	17.60	17.85	17.55	17.65	126078
2014-01-07	17.80	17.94	17.80	17.90	97270
2014-01-08	17.92	18.47	17.92	18.43	129704
2014-01-09	18.11	18.17	17.16	17.62	702426
2014-01-10	17.98	18.07	17.72	18.00	515562
2014-01-13	18.00	18.06	17.76	18.01	207478
2014-01-14	18.02	18.03	17.86	18.00	231656
2014-01-15	18.00	18.12	17.96	18.02	194842
2014-01-16	17.93	18.08	17.81	17.96	84819
2014-01-17	17.95	17.99	17.75	17.76	113503
2014-01-21	17.90	17.93	17.65	17.69	184361
2014-01-22	17.70	18.03	17.41	17.93	129226
2014-01-23	17.83	17.83	17.44	17.62	134477
2014-01-24	18.21	19.24	17.94	18.90	570190
2014-01-27	18.62	19.86	18.62	19.25	367608
2014-01-28	19.25	19.30	18.83	19.23	238238
2014-01-29	19.02	19.10	18.63	18.94	360477
2014-01-30	19.07	19.39	18.80	19.17	239885
2014-01-31	18.85	19.17	18.85	19.05	144758
2014-02-03	19.06	19.11	18.28	18.58	194522
2014-02-04	18.69	19.03	18.50	18.76	114834
2014-02-05	18.64	18.82	18.45	18.72	168177
2014-02-06	18.79	18.86	18.50	18.52	126705
2014-02-07	18.55	18.63	18.47	18.55	141698
2014-02-10	18.58	18.74	18.17	18.41	123990
2014-02-11	18.39	19.03	18.29	19.00	148919
2014-02-12	18.97	19.30	18.83	19.24	161828
2014-02-13	19.13	19.43	18.97	19.24	88355
2014-02-14	19.27	19.65	19.04	19.54	232485
2014-02-18	19.61	19.77	19.37	19.42	135776
2014-02-19	19.30	19.49	18.81	18.88	127686
2014-02-20	18.94	19.15	18.62	18.73	378537
2014-02-21	18.84	19.25	18.65	19.10	237185
2014-02-24	19.10	19.46	18.79	19.27	167135
2014-02-25	19.26	19.26	18.86	19.03	176184
2014-02-26	19.11	19.40	19.04	19.24	99788
2014-02-27	19.18	19.32	18.93	19.14	12310
2014-02-28	19.26	19.60	18.96	19.15	149542
2014-03-03	18.97	19.33	18.80	19.32	146751
2014-03-04	19.56	20.24	19.56	19.90	338054
2014-03-05	19.85	19.85	19.50	19.55	218313
2014-03-06	19.50	19.60	19.25	19.26	150616
2014-03-07	19.38	19.67	19.31	19.56	142422
2014-03-10	19.53	19.64	19.27	19.44	92865
2014-03-11	19.48	19.48	19.06	19.31	153085
2014-03-12	19.12	19.61	19.12	19.60	154592
2014-03-13	19.68	19.74	19.36	19.56	136131
2014-03-14	19.45	20.10	19.45	19.98	209885
2014-03-17	20.05	20.08	19.88	19.98	290448
2014-03-18	20.00	20.01	19.81	19.93	203734
2014-03-19	19.90	20.03	19.63	19.97	199646
2014-03-20	19.95	20.10	19.92	20.05	262918
2014-03-21	20.14	20.14	19.49	19.74	1891947
2014-03-24	19.70	19.82	19.15	19.46	194237
2014-03-25	19.55	19.76	19.36	19.46	149542
2014-03-26	19.59	19.64	18.90	18.90	118448
2014-03-27	18.85	18.85	18.29	18.34	154699
2014-03-28	18.31	18.64	18.14	18.54	273058
2014-03-31	18.63	19.03	18.57	18.81	156598
2014-04-01	18.85	19.44	18.68	19.34	206511
2014-04-02	19.43	19.70	19.20	19.51	102622
2014-04-03	19.60	19.72	19.25	19.54	106945
2014-04-04	19.69	19.69	19.12	19.21	197042
2014-04-07	19.20	19.21	18.77	19.01	180126
2014-04-08	19.03	19.31	19.02	19.10	126135
2014-04-09	19.14	19.22	19.00	19.14	122126
2014-04-10	19.09	19.25	18.52	18.63	192052
2014-04-11	18.45	18.87	17.89	17.98	136789
2014-04-14	18.19	18.25	17.90	18.20	116799
2014-04-15	18.21	18.30	17.95	18.16	204939
2014-04-16	18.32	18.41	18.12	18.23	160317
2014-04-17	18.24	18.63	18.12	18.57	150913
2014-04-21	18.51	18.72	18.41	18.65	90563
2014-04-22	18.61	19.02	18.53	18.81	104369
2014-04-23	18.74	18.87	18.51	18.60	106092
2014-04-24	15.54	16.46	15.50	15.84	1503702
2014-04-25	15.81	16.98	15.45	15.92	679526
2014-04-28	15.88	16.04	15.56	15.61	535197
2014-04-29	15.64	15.69	15.45	15.55	452028
2014-04-30	15.86	15.99	15.49	15.85	236797
2014-05-01	15.76	15.86	15.54	15.78	240262
2014-05-02	15.83	16.10	15.69	15.77	232428
2014-05-05	15.71	15.71	15.49	15.57	119985
2014-05-06	15.51	15.75	15.35	15.40	148013
2014-05-07	15.30	15.64	15.27	15.49	271831
2014-05-08	15.48	15.72	15.32	15.42	146807
2014-05-09	15.32	15.65	15.27	15.63	151360
2014-05-12	15.74	16.02	15.70	15.91	151428
2014-05-13	15.88	15.88	15.62	15.69	255948
2014-05-14	15.64	15.64	15.40	15.40	192125
2014-05-15	15.30	15.35	15.00	15.26	176301
2014-05-16	15.20	15.30	14.95	15.10	211884
2014-05-19	15.06	15.39	15.06	15.25	93893
2014-05-20	15.20	15.27	14.87	14.93	199846
2014-05-21	14.96	15.09	14.78	14.89	114367
2014-05-22	14.96	14.98	14.72	14.87	208355
2014-05-23	14.91	15.08	14.85	15.07	99812
2014-05-27	15.18	15.73	14.97	15.72	171532
2014-05-28	15.64	15.96	15.51	15.81	221833
2014-05-29	15.83	15.83	15.47	15.60	174819
2014-05-30	15.57	15.86	15.57	15.70	156771
2014-06-02	15.67	15.95	15.61	15.81	120697
2014-06-03	15.80	16.00	15.63	15.71	255162
2014-06-04	15.72	15.93	15.70	15.80	99893
2014-06-05	15.90	16.39	15.75	16.31	192186
2014-06-06	16.37	16.64	16.26	16.32	143643
2014-06-09	16.29	16.40	15.90	16.36	163482
2014-06-10	16.30	16.53	16.08	16.20	148034
2014-06-11	10.98	12.00	9.88	11.54	7744943
2014-06-12	11.55	11.80	10.98	11.40	1502132
2014-06-13	11.37	11.60	11.29	11.37	1286458
2014-06-16	11.45	11.79	11.40	11.64	860136
2014-06-17	11.61	12.00	11.55	11.98	655312
2014-06-18	11.94	12.15	11.82	12.07	634811
2014-06-19	12.07	12.13	11.83	11.90	363035
2014-06-20	11.86	11.99	11.75	11.86	2331129
2014-06-23	11.86	11.88	11.68	11.74	360599
2014-06-24	11.67	11.79	11.35	11.40	493168
2014-06-25	11.35	11.76	11.18	11.74	351256
2014-06-26	12.23	12.24	11.84	12.02	443348
2014-06-27	11.90	12.08	11.75	11.90	402852
2014-06-30	11.83	11.97	11.75	11.91	283018
2014-07-01	11.90	12.08	11.81	11.90	439269
2014-07-02	11.93	12.11	11.80	11.82	243178
2014-07-03	11.87	12.00	11.83	11.99	352263
2014-07-07	11.94	12.02	11.82	11.90	179141
2014-07-08	11.85	11.88	11.62	11.71	203303
2014-07-09	11.77	11.86	11.68	11.80	188134
2014-07-10	11.55	11.67	11.38	11.51	271423
2014-07-11	11.47	11.60	11.37	11.55	216359
2014-07-14	11.63	11.71	11.43	11.49	430375
2014-07-15	11.50	11.59	11.40	11.48	234781
2014-07-16	11.52	11.56	11.28	11.31	162798
2014-07-17	11.29	11.29	10.90	10.94	235807
2014-07-18	10.91	11.25	10.91	11.00	213862
2014-07-21	10.93	11.10	10.77	10.87	412253
2014-07-22	10.93	11.06	10.82	11.00	401292
2014-07-23	11.01	11.05	10.82	10.87	337792
2014-07-24	10.00	10.45	9.30	9.31	1795298
2014-07-25	9.25	9.59	9.25	9.54	634133
2014-07-28	9.56	9.56	9.28	9.52	420500
2014-07-29	9.51	9.62	9.46	9.54	223621
2014-07-30	9.69	9.95	9.68	9.75	363579
2014-07-31	9.69	9.90	9.48	9.50	581120
2014-08-01	9.54	9.65	9.26	9.32	386661
2014-08-04	9.34	9.40	9.03	9.04	482723
2014-08-05	8.99	9.13	8.91	8.99	316816
2014-08-06	8.88	9.26	8.88	9.15	378609
2014-08-07	9.17	9.19	9.00	9.10	382725
2014-08-08	9.13	9.13	8.94	9.02	385834
2014-08-11	9.06	9.18	8.92	9.07	250205
2014-08-12	9.03	9.07	8.53	8.60	1043403
2014-08-13	8.63	8.75	8.57	8.70	530824
2014-08-14	8.69	8.78	8.58	8.61	253001
2014-08-15	8.70	8.79	8.47	8.71	473136
2014-08-18	8.81	9.01	8.70	8.93	756360
2014-08-19	8.98	9.20	8.84	9.19	413241
2014-08-20	9.14	9.23	9.04	9.18	278045
2014-08-21	9.15	9.49	9.01	9.48	274628
2014-08-22	9.48	10.04	9.38	9.94	488558
2014-08-25	9.95	10.06	9.55	9.68	333793
2014-08-26	9.72	9.96	9.69	9.96	305803
2014-08-27	9.97	10.04	9.83	10.01	315412
2014-08-28	9.92	9.96	9.74	9.81	348751
2014-08-29	9.81	9.88	9.66	9.71	241407
2014-09-02	9.76	9.82	9.53	9.57	184499
2014-09-03	9.59	9.75	9.46	9.51	273387
2014-09-04	9.52	9.73	9.10	9.21	584913
2014-09-05	9.18	9.39	9.09	9.33	271315
2014-09-08	9.33	9.33	9.14	9.27	222644
2014-09-09	9.24	9.31	9.05	9.20	367912
2014-09-10	9.21	9.30	9.08	9.09	332511
2014-09-11	9.04	9.77	9.01	9.69	381317
2014-09-12	9.70	10.01	9.69	9.83	315118
2014-09-15	9.80	9.88	9.54	9.80	331761
2014-09-16	9.78	10.05	9.70	9.82	396122
2014-09-17	9.81	10.04	9.69	9.80	244098
2014-09-18	9.81	10.31	9.81	10.02	417521
2014-09-19	10.00	10.23	9.77	10.00	2867909
2014-09-22	9.97	9.99	9.30	9.33	300434
2014-09-23	9.32	9.45	9.01	9.05	434058
2014-09-24	9.06	9.41	8.86	9.09	319506
2014-09-25	9.05	9.15	8.75	8.84	370599
2014-09-26	8.85	8.99	8.66	8.97	333364
2014-09-29	8.88	8.92	8.69	8.79	284709
2014-09-30	8.78	8.85	8.53	8.59	396040
2014-10-01	8.58	8.62	7.81	8.52	611270
2014-10-02	8.53	8.97	8.53	8.91	261085
2014-10-03	9.00	9.10	8.90	8.93	201588
2014-10-06	8.96	9.02	8.65	8.66	166494
2014-10-07	8.60	8.73	8.39	8.45	328503
2014-10-08	8.46	8.58	8.30	8.44	360239
2014-10-09	8.41	8.48	8.20	8.40	365116
2014-10-10	8.35	8.65	8.28	8.40	235812
2014-10-13	8.40	8.58	8.30	8.46	312929
2014-10-14	8.50	8.65	8.36	8.43	312829
2014-10-15	8.29	8.29	7.86	8.11	908534
2014-10-16	8.01	8.73	7.85	8.67	300246
2014-10-17	8.80	8.86	8.36	8.51	270260
2014-10-20	8.44	8.63	8.31	8.33	227776
2014-10-21	8.35	8.69	8.35	8.54	207681
2014-10-22	8.58	8.78	8.40	8.54	170178
2014-10-23	8.64	8.85	8.26	8.73	224563
2014-10-24	8.75	8.91	8.55	8.72	176618
2014-10-27	8.67	8.76	8.50	8.74	103382
2014-10-28	8.75	9.40	8.75	9.32	269264
2014-10-29	9.31	9.34	8.93	9.24	261715
2014-10-30	9.19	9.43	8.98	9.21	317675
2014-10-31	10.00	10.06	9.19	9.46	839828
2014-11-03	9.48	9.84	9.48	9.82	442261
2014-11-04	9.80	9.82	9.60	9.70	371703
2014-11-05	9.75	9.76	9.39	9.58	366174
2014-11-06	9.57	9.76	9.50	9.64	324717
2014-11-07	9.63	9.63	9.44	9.49	158711
2014-11-10	9.49	9.54	9.25	9.35	152568
2014-11-11	9.34	9.46	9.29	9.44	133289
2014-11-12	9.40	9.66	9.39	9.64	286715
2014-11-13	9.62	9.65	9.45	9.45	34802
2014-11-14	9.41	9.50	9.29	9.46	172284
2014-11-17	9.46	9.51	9.15	9.24	288353
2014-11-18	9.27	9.49	9.22	9.42	237604
2014-11-19	9.45	9.48	9.12	9.21	278995
2014-11-20	9.15	9.44	9.10	9.43	182443
2014-11-21	9.50	9.58	9.10	9.13	380979
2014-11-24	9.17	9.30	9.05	9.09	247133
2014-11-25	9.12	9.19	9.00	9.05	285940
2014-11-26	9.05	9.19	8.96	9.09	218665
2014-11-28	9.08	9.32	8.89	8.96	125684
2014-12-01	8.96	8.96	8.53	8.77	371394
2014-12-02	9.00	9.42	9.00	9.34	540102
2014-12-03	9.35	9.73	9.25	9.68	391401
2014-12-04	9.63	9.63	9.44	9.48	360602
2014-12-05	9.50	10.28	9.50	10.02	534011
2014-12-08	9.96	10.26	9.83	9.96	365973
2014-12-09	9.83	10.25	9.68	10.23	338493
2014-12-10	10.16	10.33	9.80	9.90	408106
2014-12-11	9.97	10.08	9.79	9.99	242166
2014-12-12	9.89	9.97	9.73	9.92	361014
2014-12-15	9.99	10.00	9.76	9.90	392970
2014-12-16	9.85	10.09	9.77	9.90	325537
2014-12-17	9.94	10.12	9.79	10.12	279762
2014-12-18	10.25	10.38	9.98	10.38	344136
2014-12-19	10.38	10.38	10.03	10.13	3199347
2014-12-22	10.15	10.42	9.99	10.42	245151
2014-12-23	10.44	10.81	10.43	10.59	358918
2014-12-24	10.64	10.70	10.45	10.66	71471
2014-12-26	10.68	10.89	10.58	10.74	141401
2014-12-29	10.76	10.98	10.69	10.78	188263
2014-12-30	10.73	10.98	10.70	10.96	173312
2014-12-31	10.96	11.03	10.81	10.89	179426
2015-01-02	11.00	11.01	10.24	10.33	322383
2015-01-05	10.28	10.36	9.97	10.02	273809
2015-01-06	10.02	10.03	9.56	9.57	321627
2015-01-07	9.69	9.93	9.66	9.77	268801
2015-01-08	9.89	10.13	9.81	10.05	193686
2015-01-09	10.02	10.09	9.63	9.64	128799
2015-01-12	9.65	9.82	9.43	9.46	182181
2015-01-13	9.55	9.69	9.19	9.41	220063
2015-01-14	9.21	9.25	8.86	9.01	364954
2015-01-15	9.02	9.02	8.58	8.73	437810
2015-01-16	8.71	8.99	8.70	8.89	305910
2015-01-20	8.92	9.28	8.75	8.93	278498
2015-01-21	8.90	8.98	8.57	8.58	309366
2015-01-22	8.66	8.98	8.58	8.91	241602
2015-01-23	8.88	8.98	8.64	8.71	164892
2015-01-26	8.71	8.78	8.60	8.76	91826
2015-01-27	8.64	8.89	8.56	8.78	191862
2015-01-28	8.86	8.86	8.56	8.73	372980
2015-01-29	8.76	8.82	8.53	8.62	372030
2015-01-30	8.58	8.81	8.36	8.52	263444
2015-02-02	8.54	8.63	8.36	8.41	261224
2015-02-03	8.41	8.71	8.33	8.59	193736
2015-02-04	8.56	8.87	8.54	8.55	194898
2015-02-05	8.61	9.04	8.61	8.98	236864
2015-02-06	8.97	9.49	8.83	9.40	241961
2015-02-09	9.36	9.48	9.03	9.03	133102
2015-02-10	9.11	9.19	8.84	9.07	133956
2015-02-11	9.03	9.19	8.86	9.11	105829
2015-02-12	9.17	9.38	9.08	9.37	160741
2015-02-13	9.38	9.49	9.12	9.28	128747
2015-02-17	9.29	9.40	9.08	9.20	335600
2015-02-18	9.15	9.30	9.01	9.12	156140
2015-02-19	9.12	9.23	8.94	8.97	200709
2015-02-20	8.98	9.07	8.83	8.99	155405
2015-02-23	8.95	9.09	8.78	8.98	226651
2015-02-24	9.00	9.24	8.99	9.16	126673
2015-02-25	9.13	9.18	9.03	9.06	52627
2015-02-26	9.03	9.32	9.03	9.30	195746
2015-02-27	9.27	9.51	9.25	9.34	162530
2015-03-02	9.35	9.49	9.18	9.27	118366
2015-03-03	9.22	9.43	9.10	9.13	209699
2015-03-04	9.08	9.09	8.85	8.92	117826
2015-03-05	8.95	8.96	8.66	8.85	222128
2015-03-06	8.82	9.25	8.82	9.08	175236
2015-03-09	9.10	9.29	9.08	9.29	132214
2015-03-10	9.22	9.24	8.96	8.98	106549
2015-03-11	9.01	9.06	8.91	9.03	96723
2015-03-12	9.13	9.24	9.01	9.11	263350
2015-03-13	9.12	9.43	9.06	9.41	148248
2015-03-16	9.44	9.44	9.01	9.10	106794
2015-03-17	9.03	9.20	8.82	9.18	217948
2015-03-18	9.14	9.35	8.89	9.01	196128
2015-03-19	8.97	8.99	8.84	8.90	157121
2015-03-20	8.94	9.24	8.91	9.21	217395
2015-03-23	9.17	9.39	9.17	9.34	274413
2015-03-24	9.36	9.38	9.25	9.32	224480
2015-03-25	9.28	9.28	8.88	8.92	275214
2015-03-26	8.90	8.98	8.82	8.97	204935
2015-03-27	8.94	8.94	8.79	8.90	162280
2015-03-30	8.92	8.99	8.90	8.98	164641
2015-03-31	8.91	9.07	8.87	9.03	141637
2015-04-01	8.96	9.10	8.85	8.99	124383
2015-04-02	9.02	9.27	9.02	9.20	105920
2015-04-06	9.10	9.22	8.86	9.06	149090
2015-04-07	9.05	9.18	8.92	9.14	232988
2015-04-08	9.13	9.19	9.10	9.14	74465
2015-04-09	9.16	9.18	8.91	9.00	143486
2015-04-10	9.03	9.07	8.86	9.02	109964
2015-04-13	9.03	9.10	9.00	9.07	91378
2015-04-14	9.07	9.08	8.87	9.02	73934
2015-04-15	9.06	9.23	8.95	9.18	152840
2015-04-16	9.09	9.23	9.06	9.11	87136
2015-04-17	8.98	9.04	8.80	8.93	149501
2015-04-20	8.96	9.06	8.85	8.90	62366
2015-04-21	8.92	8.95	8.85	8.91	105173
2015-04-22	8.89	9.08	8.80	9.01	90000
2015-04-23	8.95	9.09	8.92	9.06	89391
2015-04-24	9.05	9.23	9.05	9.16	82007
2015-04-27	9.18	9.59	9.17	9.54	173878
2015-04-28	9.55	9.77	9.45	9.73	94311
2015-04-29	9.69	9.91	9.61	9.87	94023
2015-04-30	9.82	9.84	9.54	9.74	139332
2015-05-01	9.74	9.74	9.51	9.55	144281
2015-05-04	9.55	9.66	9.52	9.61	100507
2015-05-05	9.57	9.73	9.50	9.60	193493
2015-05-06	9.62	9.84	9.51	9.81	120553
2015-05-07	9.78	9.84	9.56	9.77	87575
2015-05-08	9.86	9.86	9.61	9.85	88002
2015-05-11	9.83	9.96	9.78	9.92	234360
2015-05-12	9.89	9.92	9.61	9.86	85141
2015-05-13	9.87	9.98	9.79	9.86	85290
2015-05-14	9.88	9.96	9.70	9.78	169793
2015-05-15	9.75	9.75	9.42	9.60	170601
2015-05-18	9.54	9.73	9.52	9.68	134601
2015-05-19	9.68	9.97	9.68	9.86	204834
2015-05-20	9.84	9.84	9.61	9.80	157169
2015-05-21	9.78	9.96	9.68	9.94	253258
2015-05-22	9.92	9.97	9.73	9.78	75676
2015-05-26	9.74	9.74	9.43	9.55	158962
2015-05-27	9.58	9.71	9.40	9.69	242693
2015-05-28	9.64	9.66	9.49	9.62	138162
2015-05-29	9.58	9.69	9.41	9.67	232151
2015-06-01	9.72	9.90	9.59	9.61	121133
2015-06-02	9.58	9.93	9.52	9.79	88014
2015-06-03	9.74	10.11	9.70	9.99	654404
2015-06-04	9.92	10.00	9.84	9.93	127790
2015-06-05	9.95	10.37	9.90	10.32	183204
2015-06-08	10.37	10.48	10.10	10.12	196836
2015-06-09	10.18	10.31	10.03	10.15	155935
2015-06-10	10.24	10.49	10.21	10.40	110640
2015-06-11	10.45	10.55	10.18	10.41	241574
2015-06-12	10.41	10.48	10.22	10.29	196926
2015-06-15	10.31	10.31	9.98	10.02	270140
2015-06-16	9.97	10.13	9.97	10.09	184732
2015-06-17	10.14	10.26	9.82	9.84	133318
2015-06-18	9.92	10.01	9.82	9.96	186187
2015-06-19	9.96	10.18	9.92	10.00	1112205
2015-06-22	10.14	10.30	10.06	10.22	265825
2015-06-23	10.27	10.57	10.27	10.47	229327
2015-06-24	10.47	10.62	10.44	10.47	168278
2015-06-25	10.55	10.57	10.34	10.40	173567
2015-06-26	10.46	10.52	10.29	10.50	252664
2015-06-29	9.86	9.86	9.09	9.29	491200
2015-06-30	9.45	9.52	9.18	9.28	353252
2015-07-01	9.42	9.59	9.31	9.51	336246
2015-07-02	9.53	9.55	9.36	9.42	169205
2015-07-06	9.33	9.43	9.21	9.39	131627
2015-07-07	9.39	9.42	9.18	9.37	191905
2015-07-08	9.26	9.35	9.07	9.15	121378
2015-07-09	9.31	9.46	9.21	9.28	136790
2015-07-10	9.39	9.56	9.26	9.42	134150
2015-07-13	9.52	9.63	9.39	9.48	138893
2015-07-14	9.52	9.64	9.34	9.48	151110
2015-07-15	9.51	9.64	9.46	9.51	118777
2015-07-16	9.61	9.61	9.45	9.47	82658
2015-07-17	9.50	9.50	9.32	9.39	100946
2015-07-20	9.40	9.50	9.36	9.45	66298
2015-07-21	9.45	9.47	9.35	9.40	112293
2015-07-22	9.37	9.50	9.33	9.45	87807
2015-07-23	9.45	9.46	9.09	9.14	90907
2015-07-24	9.10	9.10	8.75	8.75	126304
2015-07-27	8.69	8.81	8.60	8.64	99072
2015-07-28	8.68	8.69	8.46	8.55	121689
2015-07-29	8.50	8.62	8.38	8.50	102784
2015-07-30	8.47	8.58	8.45	8.47	74823
2015-07-31	8.42	8.48	8.31	8.35	156341
2015-08-03	8.34	8.68	8.23	8.25	113451
2015-08-04	8.23	8.37	8.15	8.24	107247
2015-08-05	8.25	8.35	8.17	8.20	113417
2015-08-06	8.24	8.25	8.14	8.18	111055
2015-08-07	8.14	8.30	8.05	8.16	71298
2015-08-10	8.22	8.38	8.20	8.28	98724
2015-08-11	8.22	8.22	8.02	8.15	147054
2015-08-12	8.12	8.12	7.83	7.90	211561
2015-08-13	7.90	7.93	7.75	7.81	58776
2015-08-14	7.80	7.97	7.70	7.94	65624
2015-08-17	7.94	8.16	7.80	8.04	111515
2015-08-18	8.04	8.22	7.92	8.19	88511
2015-08-19	8.14	8.14	7.93	8.02	74543
2015-08-20	7.93	7.96	7.85	7.88	130860
2015-08-21	7.70	7.94	7.65	7.86	99472
2015-08-24	7.49	7.76	7.43	7.49	251655
2015-08-25	7.70	7.70	7.35	7.36	168279
2015-08-26	7.55	7.55	7.32	7.40	88192
2015-08-27	7.49	7.59	7.37	7.47	196423
2015-08-28	7.47	7.55	7.26	7.41	199551
2015-08-31	7.39	7.46	7.28	7.34	119540
2015-09-01	7.24	7.30	7.06	7.17	149132
2015-09-02	7.29	7.43	7.20	7.40	100594
2015-09-03	7.45	7.54	7.37	7.45	177870
2015-09-04	7.41	7.52	7.38	7.46	97201
2015-09-08	7.56	7.70	7.48	7.69	113918
2015-09-09	7.79	8.17	7.60	7.64	135898
2015-09-10	7.66	7.86	7.60	7.84	124304
2015-09-11	7.83	8.06	7.83	8.03	174766
2015-09-14	8.03	8.07	7.93	7.96	280645
2015-09-15	8.00	8.00	7.85	7.89	98778
2015-09-16	7.97	8.08	7.85	8.03	125690
2015-09-17	7.98	8.19	7.77	7.86	224081
2015-09-18	7.71	8.05	7.71	7.78	1749729
2015-09-21	7.82	8.03	7.82	7.95	99950
2015-09-22	7.87	8.48	7.87	8.38	321191
2015-09-23	8.43	8.75	8.43	8.73	240724
2015-09-24	8.64	8.85	8.58	8.82	278447
2015-09-25	8.92	9.00	8.65	8.65	182046
2015-09-28	8.62	8.71	8.41	8.46	344856
2015-09-29	8.50	8.50	8.20	8.22	218548
2015-09-30	8.23	8.23	7.39	7.62	523667
2015-10-01	7.60	7.68	7.15	7.16	260092
2015-10-02	7.15	7.19	6.76	6.95	670750
2015-10-05	6.94	7.48	6.94	7.46	245742
2015-10-06	7.46	7.54	7.19	7.44	169557
2015-10-07	7.46	7.60	6.83	7.55	170840
2015-10-08	7.52	7.59	7.37	7.52	144450
2015-10-09	7.52	7.65	7.38	7.56	122407
2015-10-12	7.55	7.72	7.51	7.68	131466
2015-10-13	7.66	7.86	7.65	7.71	180612
2015-10-14	7.67	7.67	7.11	7.24	248658
2015-10-15	7.21	7.23	6.89	6.92	316403
2015-10-16	6.95	6.99	6.86	6.88	192809
2015-10-19	6.86	6.98	6.82	6.88	130786
2015-10-20	6.88	7.03	6.84	6.97	78524
2015-10-21	7.01	7.13	6.95	7.03	126335
2015-10-22	7.05	7.27	7.05	7.16	140619
2015-10-23	7.18	7.58	7.14	7.53	199402
2015-10-26	7.50	7.57	7.37	7.48	178943
2015-10-27	7.45	7.54	7.26	7.38	134640
2015-10-28	7.36	7.83	7.36	7.83	130345
2015-10-29	7.78	7.82	7.58	7.70	122710
2015-10-30	7.20	7.58	7.12	7.20	372801
2015-11-02	7.18	7.53	7.03	7.44	213935
2015-11-03	7.44	7.70	7.34	7.63	135060
2015-11-04	7.63	7.67	7.49	7.64	159047
2015-11-05	7.64	7.85	7.56	7.77	134043
2015-11-06	7.78	8.08	7.72	8.08	140648
2015-11-09	8.07	8.20	7.87	7.94	200674
2015-11-10	7.83	8.00	7.77	7.95	88736
2015-11-11	7.96	8.05	7.79	7.86	52178
2015-11-12	7.78	7.81	7.54	7.66	143313
2015-11-13	7.58	7.72	7.35	7.37	110299
2015-11-16	7.38	7.46	7.25	7.42	167669
2015-11-17	7.44	7.58	7.28	7.37	107224
2015-11-18	7.42	7.42	7.13	7.14	194473
2015-11-19	7.15	7.49	7.13	7.20	105636
2015-11-20	7.23	7.31	7.17	7.28	125516
2015-11-23	7.29	7.33	7.16	7.20	59170
2015-11-24	7.17	7.39	7.10	7.38	57308
2015-11-25	7.38	7.57	7.31	7.50	131998
2015-11-27	7.49	7.80	7.46	7.77	124629
2015-11-30	7.77	7.98	7.68	7.68	189009
2015-12-01	7.72	7.88	7.50	7.72	99076
2015-12-02	7.72	7.78	7.59	7.65	77833
2015-12-03	7.69	7.84	7.63	7.69	130229
2015-12-04	7.69	7.82	7.66	7.77	102174
2015-12-07	7.73	7.83	7.39	7.46	130035
2015-12-08	7.35	7.57	7.29	7.47	99079
2015-12-09	7.45	7.53	7.25	7.40	95758
2015-12-10	7.38	7.63	7.35	7.58	96079
2015-12-11	7.38	7.55	7.15	7.19	116816
2015-12-14	7.16	7.23	6.46	6.65	523894
2015-12-15	6.58	6.69	6.46	6.63	234012
2015-12-16	6.61	6.74	6.47	6.70	202984
2015-12-17	6.71	6.82	6.61	6.75	111176
2015-12-18	6.71	6.79	6.39	6.43	429466
2015-12-21	6.45	6.62	6.26	6.37	381357
2015-12-22	6.38	6.73	6.05	6.40	167189
2015-12-23	6.37	6.54	6.21	6.39	280623
2015-12-24	6.41	6.84	6.41	6.79	144258
2015-12-28	6.64	6.99	6.37	6.50	339276
2015-12-29	6.55	6.69	6.21	6.58	170919
2015-12-30	6.55	6.75	6.39	6.52	110686
2015-12-31	6.48	6.69	6.25	6.37	210179
2016-01-04	6.23	6.36	6.03	6.05	259946
2016-01-05	6.06	6.35	5.94	6.05	179884
2016-01-06	5.95	6.16	5.92	6.12	100407
2016-01-07	5.97	6.24	5.77	5.82	158168
2016-01-08	5.86	5.89	5.46	5.46	239935
2016-01-11	5.47	5.65	5.17	5.23	318263
2016-01-12	5.31	5.40	5.04	5.07	281808
2016-01-13	5.11	5.37	5.07	5.15	203101
2016-01-14	5.20	5.33	5.06	5.23	189882
2016-01-15	5.11	5.23	4.92	5.21	171341
2016-01-19	5.25	5.25	4.77	4.85	162575
2016-01-20	4.79	4.90	4.40	4.81	227065
2016-01-21	4.83	4.95	4.74	4.80	175715
2016-01-22	4.86	4.86	4.59	4.75	243962
2016-01-25	4.75	4.75	4.42	4.45	112734
2016-01-26	4.49	4.54	4.30	4.41	198193
2016-01-27	4.42	4.58	4.39	4.44	145493
2016-01-28	4.48	4.60	4.46	4.50	127435
2016-01-29	4.50	4.59	4.47	4.50	173111
2016-02-01	4.76	5.00	4.49	5.00	270306
2016-02-02	4.92	4.97	4.26	4.70	389516
2016-02-03	4.67	4.67	4.36	4.52	161281
2016-02-04	4.48	4.63	4.21	4.35	164723
2016-02-05	4.35	4.39	4.17	4.18	134354
2016-02-08	4.14	4.20	3.88	4.11	260997
2016-02-09	4.03	4.14	3.96	4.07	169255
2016-02-10	4.10	4.48	4.10	4.41	168431
2016-02-11	4.32	4.35	4.03	4.09	102879
2016-02-12	4.08	4.44	4.08	4.41	119226
2016-02-16	4.45	4.72	4.40	4.71	146198
2016-02-17	4.75	4.77	4.54	4.57	130862
2016-02-18	4.57	4.59	4.45	4.53	93917
2016-02-19	4.52	4.64	4.48	4.63	85947
2016-02-22	4.67	4.68	4.36	4.43	151129
2016-02-23	4.40	4.60	4.32	4.57	169216
2016-02-24	4.49	4.67	4.23	4.39	92808
2016-02-25	4.42	4.60	4.32	4.58	84844
2016-02-26	4.59	4.82	4.54	4.76	68778
2016-02-29	4.74	4.95	4.73	4.77	141000
2016-03-01	4.80	4.99	4.80	4.88	61361
2016-03-02	4.88	5.09	4.87	4.88	94945
2016-03-03	5.02	5.29	4.97	5.20	196749
2016-03-04	5.25	5.46	5.13	5.25	170573
2016-03-07	5.23	5.43	5.20	5.40	146949
2016-03-08	5.37	5.37	5.23	5.40	90196
2016-03-09	5.29	5.31	5.11	5.18	59994
2016-03-10	5.19	5.20	5.04	5.18	46676
2016-03-11	5.20	5.23	5.05	5.18	82603
2016-03-14	5.18	5.21	5.08	5.15	21257
2016-03-15	5.25	5.35	5.13	5.29	69363
2016-03-16	5.20	5.37	4.98	5.04	49124
2016-03-17	5.04	5.39	4.89	5.35	52048
2016-03-18	5.39	5.69	5.19	5.67	215245
2016-03-21	5.64	5.65	5.39	5.56	59398
2016-03-22	5.50	5.69	5.25	5.67	84591
2016-03-23	5.64	5.64	5.13	5.14	78799
2016-03-24	5.10	5.40	4.95	5.39	86907
2016-03-28	5.39	5.49	5.23	5.36	55242
2016-03-29	5.33	5.80	5.07	5.76	87341
2016-03-30	5.77	5.93	5.65	5.79	86871
2016-03-31	5.79	5.79	5.56	5.79	138075
2016-04-01	5.66	5.66	5.21	5.24	91803
2016-04-04	5.27	5.32	5.06	5.18	99858
2016-04-05	5.14	5.39	5.03	5.36	122687
2016-04-06	5.34	5.44	5.23	5.43	70822
2016-04-07	5.39	5.43	5.08	5.17	66417
2016-04-08	5.20	5.32	5.10	5.22	61437
2016-04-11	5.25	5.45	5.16	5.41	64481
2016-04-12	5.41	5.50	5.34	5.43	103387
2016-04-13	5.47	5.80	5.47	5.79	114342
2016-04-14	5.76	5.83	5.74	5.80	70839
2016-04-15	5.77	5.82	5.52	5.74	57954
2016-04-18	5.72	5.97	5.70	5.96	115245
2016-04-19	5.96	6.12	5.88	5.95	64282
2016-04-20	5.94	6.09	5.49	6.04	59544
2016-04-21	6.02	6.63	5.94	6.05	79731
2016-04-22	6.05	6.25	6.05	6.21	81036
2016-04-25	6.16	6.16	5.91	6.06	47174
2016-04-26	6.08	6.22	6.03	6.17	72915
2016-04-27	6.15	6.22	6.02	6.14	57794
2016-04-28	6.07	6.22	5.96	5.96	50843
2016-04-29	5.60	5.69	5.30	5.67	109602
2016-05-02	5.67	5.75	5.57	5.74	65807
2016-05-03	5.64	5.64	5.34	5.45	72175
2016-05-04	5.42	5.63	5.27	5.33	61943
2016-05-05	5.37	5.37	5.20	5.20	48644
2016-05-06	5.18	5.35	5.13	5.16	99057
2016-05-09	5.16	5.50	5.11	5.45	50667
2016-05-10	5.47	5.56	5.40	5.54	90254
2016-05-11	5.50	5.65	5.39	5.42	57046
2016-05-12	5.43	5.46	5.26	5.39	58214
2016-05-13	5.36	5.52	5.30	5.36	74521
2016-05-16	5.36	5.71	5.34	5.68	61761
2016-05-17	5.65	5.80	5.50	5.60	111652
2016-05-18	5.59	5.96	5.59	5.94	99258
2016-05-19	6.00	6.00	5.66	5.69	108230
2016-05-20	5.74	5.96	5.62	5.94	76945
2016-05-23	5.93	5.98	5.81	5.82	98486
2016-05-24	5.90	6.35	5.90	6.30	152517
2016-05-25	6.31	7.05	6.24	6.96	178437
2016-05-26	6.99	7.00	6.77	6.81	103085
2016-05-27	6.84	6.98	6.65	6.77	72423
2016-05-31	6.88	6.88	6.61	6.75	122385
2016-06-01	6.66	6.95	6.49	6.94	62683
2016-06-02	6.91	6.98	6.77	6.90	72750
2016-06-03	6.85	6.85	6.56	6.67	73751
2016-06-06	6.68	6.97	6.68	6.85	78770
2016-06-07	6.88	6.91	6.69	6.72	45377
2016-06-08	6.69	6.82	6.69	6.73	54406
2016-06-09	6.72	6.99	6.43	6.76	81990
2016-06-10	6.60	6.93	6.46	6.77	157642
2016-06-13	6.76	6.96	6.47	6.49	87552
2016-06-14	6.40	6.55	6.37	6.45	88838
2016-06-15	6.49	6.70	6.37	6.47	70979
2016-06-16	6.40	6.51	6.30	6.49	52359
2016-06-17	6.47	6.54	6.31	6.47	163421
2016-06-20	6.60	6.78	6.60	6.70	68638
2016-06-21	6.73	6.73	6.41	6.58	72155
2016-06-22	6.60	6.71	6.46	6.55	63632
2016-06-23	6.65	6.97	6.65	6.91	81558
2016-06-24	6.41	6.73	6.17	6.29	308394
2016-06-27	6.16	6.90	5.56	5.73	145168
2016-06-28	5.77	5.94	5.72	5.88	55615
2016-06-29	5.94	6.00	5.86	5.93	45329
2016-06-30	5.92	6.06	5.73	6.02	70249
2016-07-01	5.96	6.03	5.85	5.93	34063
2016-07-05	5.85	5.85	5.41	5.48	54084
2016-07-06	5.41	5.59	5.38	5.55	43062
2016-07-07	5.55	5.73	5.47	5.58	23576
2016-07-08	5.69	6.09	5.69	6.09	70457
2016-07-11	6.12	6.14	6.03	6.06	68885
2016-07-12	6.12	6.39	6.08	6.36	83489
2016-07-13	6.36	6.36	6.05	6.07	62542
2016-07-14	6.22	6.26	6.01	6.15	44398
2016-07-15	6.22	6.29	6.01	6.25	58550
2016-07-18	6.25	6.42	6.11	6.22	103867
2016-07-19	6.20	6.25	6.11	6.23	43013
2016-07-20	6.24	6.24	6.04	6.05	25215
2016-07-21	6.01	6.12	5.88	5.89	45965
2016-07-22	5.94	6.04	5.83	5.96	42382
2016-07-25	5.92	6.04	5.78	5.78	52202
2016-07-26	5.78	5.87	5.72	5.75	73895
2016-07-27	5.78	6.13	5.78	6.08	53166
2016-07-28	6.02	6.12	5.94	5.97	29647
2016-07-29	5.90	5.90	4.93	5.30	171504
2016-08-01	5.20	5.59	5.07	5.23	54180
2016-08-02	5.20	5.60	4.84	4.85	96783
2016-08-03	4.81	5.03	4.81	4.89	60695
2016-08-04	4.84	4.94	4.84	4.87	73782
2016-08-05	4.96	5.07	4.86	4.95	124203
2016-08-08	4.83	5.68	4.74	5.05	227587
2016-08-09	5.62	5.71	4.90	4.96	359989
2016-08-10	5.01	5.02	4.80	4.83	169896
2016-08-11	4.93	4.96	4.85	4.86	98495
2016-08-12	4.90	4.99	4.87	4.90	169745
2016-08-15	4.88	5.08	4.81	4.88	1921782
2016-08-16	4.84	4.97	4.78	4.94	976671
2016-08-17	4.97	5.16	4.97	5.16	409056
2016-08-18	5.11	5.21	5.00	5.19	81876
2016-08-19	5.19	5.28	5.02	5.27	187736
2016-08-22	5.17	5.28	5.10	5.14	77602
2016-08-23	5.15	5.58	5.13	5.55	285259
2016-08-24	5.52	6.11	5.52	5.86	400415
2016-08-25	5.82	5.89	5.81	5.86	155256
2016-08-26	5.85	6.09	5.85	6.06	177559
2016-08-29	6.07	6.19	6.02	6.06	544834
2016-08-30	6.10	6.27	6.05	6.12	165111
2016-08-31	6.07	6.24	6.07	6.19	260872
2016-09-01	6.25	6.25	6.01	6.13	195311
2016-09-02	6.11	6.21	6.08	6.19	79886
2016-09-06	6.15	6.30	5.97	6.09	134084
2016-09-07	6.13	6.16	6.02	6.12	90385
2016-09-08	6.08	6.14	5.98	6.12	55463
2016-09-09	6.08	6.29	6.03	6.04	127068
2016-09-12	6.09	6.26	6.04	6.24	141365
2016-09-13	6.18	6.28	5.97	6.03	166233
2016-09-14	6.05	6.16	5.97	6.03	78921
2016-09-15	6.09	6.13	5.98	6.11	47967
2016-09-16	6.09	6.17	5.96	6.11	290702
2016-09-19	6.16	6.19	6.01	6.17	93503
2016-09-20	6.22	6.24	6.06	6.10	52463
2016-09-21	6.12	6.24	6.12	6.18	101194
2016-09-22	6.20	6.38	6.18	6.38	110558
2016-09-23	6.34	6.41	6.29	6.32	88831
2016-09-26	6.29	6.30	6.14	6.20	93775
2016-09-27	6.18	6.25	6.17	6.20	91273
2016-09-28	6.24	6.28	6.14	6.20	119637
2016-09-29	6.22	6.32	6.21	6.31	121202
2016-09-30	6.30	6.45	6.30	6.42	112374
2016-10-03	6.43	6.49	6.30	6.37	49956
2016-10-04	6.37	6.55	6.34	6.52	111750
2016-10-05	6.54	6.64	6.43	6.54	205124
2016-10-06	6.59	6.80	6.59	6.75	142618
2016-10-07	6.77	6.79	6.64	6.71	72412
2016-10-10	6.72	7.03	6.72	7.01	161161
2016-10-11	7.02	7.12	6.79	6.95	119019
2016-10-12	6.91	7.04	6.83	6.92	112442
2016-10-13	6.83	6.94	6.81	6.92	143540
2016-10-14	7.04	7.10	6.95	7.00	195630
2016-10-17	7.06	7.11	6.88	6.95	129483
2016-10-18	7.06	7.08	6.98	7.01	115612
2016-10-19	7.06	7.14	6.75	7.01	382813
2016-10-20	7.00	7.04	6.89	6.94	148831
2016-10-21	6.84	7.24	6.84	7.11	295662
2016-10-24	7.17	7.23	7.01	7.02	103950
2016-10-25	7.04	7.30	7.01	7.13	288601
2016-10-26	7.10	7.28	6.98	7.02	234871
2016-10-27	7.06	7.11	6.98	7.02	235426
2016-10-28	6.79	6.82	5.63	5.99	797006
2016-10-31	5.92	6.38	5.92	6.23	1897518
2016-11-01	6.26	6.39	6.04	6.39	315253
2016-11-02	6.41	6.46	6.26	6.41	306668
2016-11-03	6.45	6.69	6.45	6.65	373957
2016-11-04	6.84	6.84	6.51	6.51	1245551
2016-11-07	6.62	6.75	6.59	6.65	427094
2016-11-08	6.65	6.67	6.45	6.56	299034
2016-11-09	6.59	6.75	6.58	6.69	418128
2016-11-10	6.81	6.93	6.61	6.68	400339
2016-11-11	6.70	6.80	6.57	6.80	517456
2016-11-14	6.88	7.20	6.83	7.00	584749
2016-11-15	7.04	7.13	6.81	6.98	401117
2016-11-16	6.93	7.16	6.80	7.07	613936
2016-11-17	7.12	7.27	7.04	7.05	462761
2016-11-18	7.02	7.20	6.93	7.19	345604
2016-11-21	7.22	7.31	7.14	7.30	256690
2016-11-22	7.32	7.49	7.26	7.44	372363
2016-11-23	7.47	7.66	7.41	7.60	389820
2016-11-25	7.58	7.70	7.51	7.60	94850
2016-11-28	7.60	7.60	7.43	7.43	254015
2016-11-29	7.42	7.50	7.17	7.19	280340
2016-11-30	7.25	7.37	6.90	6.92	303815
2016-12-01	6.93	7.08	6.90	6.97	294941
2016-12-02	7.00	7.10	6.88	6.93	174840
2016-12-05	7.00	7.33	6.91	7.32	297939
2016-12-06	7.30	7.45	7.25	7.42	278370
2016-12-07	7.44	7.52	7.34	7.49	184051
2016-12-08	7.71	7.72	7.46	7.70	242969
2016-12-09	7.70	7.86	7.64	7.85	196823
2016-12-12	7.89	7.94	7.49	7.55	170542
2016-12-13	7.61	7.70	7.50	7.58	268418
2016-12-14	7.52	7.73	7.47	7.61	324345
2016-12-15	7.67	7.86	7.60	7.72	419185
2016-12-16	7.76	7.76	7.50	7.76	649614
2016-12-19	7.63	7.74	7.49	7.70	158704
2016-12-20	7.78	7.88	7.61	7.88	192928
2016-12-21	7.83	7.92	7.74	7.90	121281
2016-12-22	7.89	8.06	7.84	8.04	231889
2016-12-23	8.03	8.20	7.97	8.04	315456
2016-12-27	8.02	8.08	7.86	7.98	282754
2016-12-28	7.97	8.05	7.91	8.03	167427
2016-12-29	8.03	8.04	7.69	7.75	212756
2016-12-30	7.78	7.92	7.67	7.86	188016
2017-01-03	7.98	8.09	7.95	8.06	316101
2017-01-04	7.82	7.92	7.58	7.60	634498
2017-01-05	7.59	7.60	7.16	7.18	290865
2017-01-06	7.27	7.27	7.10	7.17	202309
2017-01-09	7.11	7.23	7.02	7.10	225453
2017-01-10	7.11	7.36	7.05	7.29	244628
2017-01-11	7.30	7.53	7.21	7.48	319288
2017-01-12	7.40	7.50	7.07	7.10	229125
2017-01-13	7.10	7.44	7.10	7.26	182360
2017-01-17	7.20	7.20	6.94	6.95	226202
2017-01-18	6.94	7.02	6.86	6.98	175832
2017-01-19	7.02	7.06	6.90	7.03	160049
2017-01-20	7.03	7.17	7.01	7.07	124674
2017-01-23	7.04	7.18	6.95	6.95	132761
2017-01-24	6.98	7.24	6.92	7.20	199869
2017-01-25	7.23	7.37	7.23	7.30	182945
2017-01-26	7.27	7.39	7.27	7.35	87358
2017-01-27	7.34	7.40	7.29	7.32	151475
2017-01-30	7.30	7.30	6.99	7.04	169002
2017-01-31	7.04	7.12	5.90	5.99	1079328
2017-02-01	5.73	5.89	4.99	5.00	1798942
2017-02-02	4.98	5.23	4.93	5.06	619077
2017-02-03	5.10	5.23	5.06	5.18	318269
2017-02-06	5.17	5.20	4.99	4.99	284627
2017-02-07	4.99	5.06	4.91	4.94	228985
2017-02-08	4.95	5.05	4.80	5.01	334567
2017-02-09	5.05	5.34	5.00	5.29	367126
2017-02-10	4.97	5.18	4.75	5.07	573900
2017-02-13	5.07	5.09	4.90	4.98	760891
2017-02-14	4.96	5.14	4.96	5.04	643062
2017-02-15	5.12	5.37	5.03	5.35	455394
2017-02-16	5.35	5.42	5.08	5.35	495139
2017-02-17	5.35	5.35	5.20	5.29	287828
2017-02-21	5.29	5.37	5.12	5.24	270881
2017-02-22	5.20	5.31	5.12	5.16	167856
2017-02-23	5.20	5.23	5.09	5.22	252533
2017-02-24	5.20	5.25	5.04	5.18	255234
2017-02-27	5.18	5.30	5.12	5.26	229325
2017-02-28	5.21	5.22	5.06	5.18	365258
2017-03-01	5.25	5.33	5.15	5.16	330202
2017-03-02	5.19	5.19	5.01	5.12	241683
2017-03-03	5.12	5.18	4.97	5.13	223804
2017-03-06	5.07	5.12	4.99	5.08	191513
2017-03-07	5.06	5.11	5.00	5.06	176690
2017-03-08	5.11	5.12	4.98	5.00	252292
2017-03-09	5.01	5.06	4.97	5.01	140979
2017-03-10	5.04	5.06	4.91	4.93	228390
2017-03-13	4.91	4.95	4.85	4.88	105184
2017-03-14	4.85	4.90	4.71	4.87	228959
2017-03-15	4.87	4.96	4.81	4.84	134155
2017-03-16	4.87	4.97	4.82	4.97	138364
2017-03-17	4.84	5.04	4.84	5.01	341007
2017-03-20	4.98	5.02	4.83	4.86	215308
2017-03-21	4.89	4.89	4.53	4.59	394335
2017-03-22	4.53	4.73	4.41	4.52	273965
2017-03-23	4.57	4.86	4.48	4.85	261302
2017-03-24	4.88	4.96	4.82	4.90	222975
2017-03-27	4.84	5.05	4.78	5.00	244251
2017-03-28	4.96	5.06	4.94	4.98	388279
2017-03-29	4.95	5.10	4.91	4.93	212275
2017-03-30	4.96	5.15	4.96	5.10	170150
2017-03-31	5.10	5.14	4.98	5.10	160907
2017-04-03	5.08	5.13	4.90	4.92	168184
2017-04-04	4.91	4.96	4.82	4.88	196236
2017-04-05	4.93	4.98	4.75	4.75	238618
2017-04-06	4.75	4.86	4.73	4.75	217909
2017-04-07	4.73	4.91	4.73	4.78	164578
2017-04-10	4.79	4.88	4.70	4.75	300902
2017-04-11	4.75	5.17	4.71	5.13	261700
2017-04-12	5.15	5.15	4.98	5.03	182964
2017-04-13	4.99	5.03	4.86	4.90	311143
2017-04-17	4.91	5.12	4.79	4.97	323177
2017-04-18	4.93	5.03	4.88	4.99	142993
2017-04-19	5.04	5.09	4.86	4.87	117992
2017-04-20	4.94	4.98	4.80	4.96	111110
2017-04-21	4.93	5.04	4.80	4.93	242081
2017-04-24	5.08	5.10	4.99	5.00	198004
2017-04-25	5.06	5.12	4.97	5.00	290015
2017-04-26	5.00	5.22	5.00	5.21	222476
2017-04-27	5.21	5.21	5.02	5.06	262088
2017-04-28	5.60	6.73	5.60	6.45	2427903
2017-05-01	6.78	6.90	6.45	6.73	879079
2017-05-02	6.75	6.97	6.62	6.72	571253
2017-05-03	6.65	6.85	6.65	6.76	449726
2017-05-04	6.82	6.84	6.63	6.79	287162
2017-05-05	6.79	6.79	6.52	6.76	346409
2017-05-08	6.76	6.92	6.68	6.79	421896
2017-05-09	6.77	6.82	6.60	6.73	360163
2017-05-10	6.66	6.72	6.51	6.62	266108
2017-05-11	6.56	6.57	6.42	6.49	273357
2017-05-12	6.45	6.58	6.35	6.55	407514
2017-05-15	6.55	6.68	6.50	6.57	269081
2017-05-16	6.57	6.60	6.39	6.46	181225
2017-05-17	6.32	6.36	6.26	6.31	363138
2017-05-18	6.30	6.34	6.16	6.16	309848
2017-05-19	6.21	6.27	6.18	6.22	292618
2017-05-22	6.23	6.23	6.11	6.14	441236
2017-05-23	6.16	6.31	6.14	6.23	269038
2017-05-24	6.23	6.30	6.11	6.12	164571
2017-05-25	6.15	6.24	6.10	6.21	283148
2017-05-26	6.21	6.28	6.07	6.12	256578
2017-05-30	6.13	6.19	6.05	6.11	314121
2017-05-31	6.11	6.17	6.04	6.12	235523
2017-06-01	6.15	6.18	6.03	6.17	287795
2017-06-02	6.15	6.30	6.13	6.18	295661
2017-06-05	6.20	6.27	6.14	6.15	226080
2017-06-06	6.10	6.17	6.02	6.14	152007
2017-06-07	6.18	6.18	6.05	6.12	156556
2017-06-08	6.15	6.50	6.11	6.34	163392
2017-06-09	6.40	6.58	6.35	6.50	274153
2017-06-12	6.52	6.66	6.37	6.46	153802
2017-06-13	6.48	6.66	6.41	6.63	493779
2017-06-14	6.59	6.68	6.42	6.66	497183
2017-06-15	6.58	6.94	6.47	6.93	441540
2017-06-16	6.98	7.29	6.97	7.19	516989
2017-06-19	7.20	7.36	7.13	7.30	308122
2017-06-20	7.25	7.31	7.15	7.26	346403
2017-06-21	7.26	7.30	7.13	7.25	333436
2017-06-22	7.21	7.30	7.19	7.25	118808
2017-06-23	7.26	7.30	7.17	7.26	639347
2017-06-26	7.28	7.50	7.22	7.43	438391
2017-06-27	7.47	7.65	7.37	7.61	490827
2017-06-28	7.68	7.69	7.55	7.61	274930
2017-06-29	7.72	7.80	7.66	7.74	428627
2017-06-30	7.77	7.81	7.56	7.58	289431
2017-07-03	7.60	7.74	7.46	7.68	140635
2017-07-05	7.67	7.67	7.49	7.61	239489
2017-07-06	7.60	7.76	7.54	7.65	442346
2017-07-07	7.68	7.73	7.61	7.67	196000
2017-07-10	7.65	7.77	7.62	7.66	120979
2017-07-11	7.71	7.81	7.63	7.69	367287
2017-07-12	7.71	7.80	7.61	7.70	255797
2017-07-13	7.67	7.74	7.62	7.65	125188
2017-07-14	7.56	7.74	7.21	7.60	139730
2017-07-17	7.61	7.68	7.47	7.55	202794
2017-07-18	7.47	7.59	7.43	7.57	173872
2017-07-19	7.56	7.66	7.49	7.57	144865
2017-07-20	7.54	7.63	7.49	7.50	255366
2017-07-21	7.61	7.61	7.30	7.39	365247
2017-07-24	7.41	7.57	7.41	7.45	229469
2017-07-25	7.55	7.65	7.50	7.55	217949
2017-07-26	7.39	7.59	7.39	7.52	188803
2017-07-27	7.52	7.68	7.48	7.55	267188
2017-07-28	7.54	7.84	7.29	7.70	382138
2017-07-31	8.01	8.09	7.74	7.75	770409
2017-08-01	7.77	7.86	7.65	7.73	421013
2017-08-02	7.73	7.76	7.62	7.69	619130
2017-08-03	7.70	7.88	7.70	7.72	427331
2017-08-04	7.76	7.92	7.64	7.88	423764
2017-08-07	7.95	8.09	7.82	7.96	816989
2017-08-08	8.00	8.05	7.86	7.91	444702
2017-08-09	7.82	7.89	7.53	7.75	401148
2017-08-10	7.72	7.72	7.39	7.44	273459
2017-08-11	7.45	7.51	7.29	7.36	221858
2017-08-14	7.47	7.58	7.41	7.55	244415
2017-08-15	7.58	7.66	7.48	7.49	219216
2017-08-16	7.50	7.53	7.34	7.47	504132
2017-08-17	7.46	7.59	7.41	7.51	332655
2017-08-18	7.45	7.78	7.45	7.68	286303
2017-08-21	7.63	7.77	7.57	7.75	194865
2017-08-22	7.75	7.85	7.64	7.80	167992
2017-08-23	7.74	7.81	7.60	7.60	171713
2017-08-24	7.66	7.78	7.64	7.76	237540
2017-08-25	7.80	7.93	7.68	7.92	142233
2017-08-28	7.88	7.93	7.64	7.71	318342
2017-08-29	7.65	7.81	7.54	7.69	231007
2017-08-30	7.68	7.86	7.67	7.85	184007
2017-08-31	7.84	7.91	7.73	7.85	318023
2017-09-01	7.89	8.02	7.80	7.85	317272
2017-09-05	7.82	7.92	7.64	7.71	304621
2017-09-06	7.73	7.80	7.67	7.69	221107
2017-09-07	7.70	7.80	7.61	7.75	377312
2017-09-08	7.73	7.81	7.60	7.79	172029
2017-09-11	7.82	7.89	7.69	7.76	271703
2017-09-12	7.80	7.93	7.78	7.84	180809
2017-09-13	7.85	7.91	7.79	7.82	192876
2017-09-14	7.87	7.91	7.77	7.79	151661
2017-09-15	7.80	7.88	7.75	7.87	467635
2017-09-18	7.88	7.99	7.86	7.94	532715
2017-09-19	7.97	8.10	7.93	7.96	282804
2017-09-20	7.98	8.18	7.86	7.98	317246
2017-09-21	8.01	8.13	8.01	8.09	295448
2017-09-22	8.10	8.17	8.03	8.16	337938
2017-09-25	8.16	8.42	8.15	8.25	518985
2017-09-26	8.24	8.31	8.04	8.25	217855
2017-09-27	8.34	8.38	8.22	8.31	396829
2017-09-28	8.34	8.38	8.31	8.34	391051
2017-09-29	8.37	8.40	8.19	8.27	294532
2017-10-02	8.31	8.38	8.27	8.38	487019
2017-10-03	8.38	8.57	8.34	8.44	508270
2017-10-04	8.44	8.49	8.27	8.30	273951
2017-10-05	8.34	8.52	8.31	8.37	297670
2017-10-06	8.38	8.48	8.32	8.33	141060
2017-10-09	8.33	8.43	8.28	8.39	226099
2017-10-10	8.45	8.56	8.39	8.50	447808
2017-10-11	8.48	8.48	8.25	8.27	190704
2017-10-12	8.26	8.33	8.13	8.14	190677
2017-10-13	8.15	8.41	8.15	8.36	239502
2017-10-16	8.32	8.41	8.20	8.40	116052
2017-10-17	8.38	8.40	8.17	8.28	122003
2017-10-18	8.28	8.58	8.28	8.56	465992
2017-10-19	8.46	8.53	8.21	8.39	191950
2017-10-20	8.50	8.59	8.43	8.47	246924
2017-10-23	8.50	8.64	8.45	8.60	213778
2017-10-24	8.60	8.66	8.42	8.48	153726
2017-10-25	8.50	8.50	8.35	8.40	122025
2017-10-26	8.40	8.50	8.35	8.40	150913
2017-10-27	9.00	9.00	8.38	8.64	726952
2017-10-30	8.65	8.65	8.39	8.49	304012
2017-10-31	8.52	8.52	8.39	8.41	206822
2017-11-01	8.53	8.57	8.44	8.52	520240
2017-11-02	8.52	8.75	8.48	8.72	316981
2017-11-03	8.73	8.90	8.67	8.87	526728
2017-11-06	8.90	8.93	8.78	8.81	344169
2017-11-07	8.78	8.87	8.65	8.70	393856
2017-11-08	8.64	8.74	8.51	8.71	478019
2017-11-09	8.68	8.90	8.67	8.88	306177
2017-11-10	8.84	9.07	8.84	9.00	191416
2017-11-13	8.94	9.23	8.52	9.15	216189
2017-11-14	9.12	9.22	9.07	9.12	148344
2017-11-15	9.02	9.13	8.89	8.99	749091
2017-11-16	9.09	9.69	9.09	9.66	367667
2017-11-17	9.57	9.80	9.50	9.71	259628
2017-11-20	9.78	10.06	9.71	10.00	531169
2017-11-21	10.00	10.19	10.00	10.08	461650
2017-11-22	10.10	10.14	9.91	9.92	177544
2017-11-24	9.93	9.96	9.74	9.79	89831
2017-11-27	9.81	9.84	9.59	9.60	351670
2017-11-28	9.64	9.73	9.29	9.68	1258862
2017-11-29	9.77	10.00	9.71	9.84	382162
2017-11-30	9.96	9.96	9.61	9.67	414417
2017-12-01	9.67	9.67	9.25	9.64	334885
2017-12-04	9.78	9.94	9.58	9.66	302265
2017-12-05	9.63	9.70	9.54	9.59	198211
2017-12-06	9.58	9.69	9.52	9.64	244524
2017-12-07	9.58	9.79	9.53	9.65	393029
2017-12-08	9.68	9.68	9.43	9.48	189330
2017-12-11	9.49	9.56	9.38	9.47	325142
2017-12-12	9.49	9.84	9.49	9.83	431486
2017-12-13	9.85	10.05	9.76	9.84	460004
2017-12-14	9.85	10.06	9.76	9.89	477670
2017-12-15	9.88	10.18	9.82	10.13	2052650
2017-12-18	10.23	10.55	10.08	10.21	546974
2017-12-19	10.23	10.26	10.12	10.18	325199
2017-12-20	10.25	10.25	9.81	9.96	277838
2017-12-21	10.04	10.18	10.00	10.13	244702
2017-12-22	10.18	10.18	9.95	9.99	257019
2017-12-26	9.99	10.10	9.93	10.03	295349
2017-12-27	10.00	10.03	9.91	9.96	174044
2017-12-28	10.00	10.00	9.86	9.92	164357
2017-12-29	9.92	9.97	9.76	9.88	231955
2018-01-02	9.90	10.00	9.88	9.97	244004
2018-01-03	9.98	10.00	9.92	9.94	170048
2018-01-04	10.00	10.06	9.91	10.04	187964
2018-01-05	10.05	10.12	9.99	10.07	436929
2018-01-08	10.02	10.22	9.99	10.09	296057
2018-01-09	10.14	10.40	10.14	10.25	297296
2018-01-10	10.29	10.42	10.15	10.32	424930
2018-01-11	10.32	10.81	10.31	10.80	215300
2018-01-12	10.91	10.96	10.72	10.86	232235
2018-01-16	10.95	11.05	10.71	10.82	402713
2018-01-17	10.89	10.91	10.73	10.86	399616
2018-01-18	10.87	10.90	10.72	10.80	224545
2018-01-19	10.78	10.95	10.78	10.85	326491
2018-01-22	10.89	11.05	10.83	11.04	189830
2018-01-23	11.06	11.09	10.93	11.08	138462
2018-01-24	11.11	11.20	10.95	11.00	193929
2018-01-25	11.03	11.28	10.86	11.28	321566
2018-01-26	11.27	11.27	9.62	10.75	1222059
2018-01-29	10.75	10.89	10.62	10.68	467131
2018-01-30	10.63	10.65	10.42	10.45	450751
2018-01-31	10.49	10.79	10.40	10.57	240703
2018-02-01	10.55	10.80	10.43	10.78	253228
2018-02-02	10.75	10.85	10.52	10.60	373274
2018-02-05	10.43	10.52	9.98	10.00	445593
2018-02-06	9.82	10.19	9.77	10.14	498286
2018-02-07	10.09	10.17	10.00	10.11	564217
2018-02-08	10.18	10.56	10.17	10.25	608752
2018-02-09	10.33	10.45	10.12	10.41	736040
2018-02-12	10.42	10.50	10.37	10.40	330327
2018-02-13	10.40	10.45	10.01	10.39	234037
2018-02-14	10.33	10.58	10.33	10.45	506177
2018-02-15	10.54	10.72	10.43	10.70	529739
2018-02-16	10.64	11.02	10.64	10.75	493966
2018-02-20	10.65	10.85	10.65	10.72	323002
2018-02-21	10.70	10.99	10.68	10.90	427132
2018-02-22	10.93	11.22	10.89	10.94	300563
2018-02-23	10.93	11.25	10.77	10.90	372360
2018-02-26	10.90	10.90	10.73	10.78	220877
2018-02-27	10.80	10.88	10.63	10.67	553873
2018-02-28	10.72	10.76	10.56	10.57	281792
2018-03-01	10.54	10.69	10.45	10.49	233889
2018-03-02	10.44	10.54	10.30	10.49	341767
2018-03-05	10.47	10.80	10.36	10.64	554281
2018-03-06	10.65	10.80	10.58	10.79	254966
2018-03-07	10.76	10.98	10.76	10.86	233770
2018-03-08	10.88	11.05	10.73	10.84	219378
2018-03-09	10.89	10.98	10.83	10.96	171294
2018-03-12	10.99	11.19	10.77	10.97	243737
2018-03-13	11.03	11.09	10.82	10.89	267903
2018-03-14	10.92	10.98	10.75	10.90	256118
2018-03-15	10.88	10.99	10.71	10.95	249418
2018-03-16	10.95	11.01	10.82	10.99	701528
2018-03-19	10.99	11.18	10.87	11.17	188445
2018-03-20	11.23	11.37	11.08	11.19	283547
2018-03-21	11.17	11.36	11.06	11.29	195163
2018-03-22	11.25	11.29	10.90	10.96	278253
2018-03-23	11.02	11.17	10.58	10.59	327551
2018-03-26	10.72	10.91	10.62	10.86	217302
2018-03-27	10.91	11.09	10.69	10.70	286004
2018-03-28	10.68	10.78	10.47	10.72	211499
2018-03-29	10.79	10.85	10.58	10.80	661134
2018-04-02	10.81	10.99	10.46	10.56	226036
2018-04-03	10.59	10.61	10.01	10.22	303797
2018-04-04	10.12	10.70	10.09	10.62	346139
2018-04-05	10.64	10.78	10.53	10.76	194863
2018-04-06	10.71	10.78	10.33	10.45	193363
2018-04-09	10.48	10.64	10.37	10.38	154323
2018-04-10	10.47	10.61	10.40	10.54	194653
2018-04-11	10.52	10.66	10.45	10.59	139760
2018-04-12	10.63	10.78	10.57	10.71	160579
2018-04-13	10.78	10.78	10.43	10.66	154265
2018-04-16	10.68	10.78	10.51	10.60	167117
2018-04-17	10.63	10.72	10.56	10.68	186893
2018-04-18	10.69	10.76	10.62	10.68	218729
2018-04-19	10.66	10.98	10.66	10.92	236736
2018-04-20	10.88	11.23	10.73	11.22	329357
2018-04-23	11.29	11.29	11.02	11.08	182614
2018-04-24	11.13	11.13	10.85	10.94	183461
2018-04-25	10.95	10.97	10.77	10.86	153907
2018-04-26	10.89	10.92	10.77	10.90	102360
2018-04-27	11.01	11.63	10.82	10.91	665086
2018-04-30	10.90	11.00	10.15	10.35	332790
2018-05-01	10.37	10.43	10.24	10.26	242291
2018-05-02	10.27	10.50	10.19	10.43	289114
2018-05-03	10.34	10.45	10.22	10.35	243031
2018-05-04	10.27	10.52	10.25	10.40	150559
2018-05-07	10.42	10.58	10.30	10.55	203394
2018-05-08	10.61	11.16	10.61	11.16	278243
2018-05-09	11.17	11.40	11.09	11.22	289750
2018-05-10	11.23	11.23	11.00	11.13	323688
2018-05-11	11.08	11.24	10.93	11.14	366303
2018-05-14	11.14	11.23	10.91	10.95	235385
2018-05-15	10.94	11.14	10.84	11.06	244040
2018-05-16	11.07	11.10	10.97	11.07	245332
2018-05-17	11.09	11.78	11.02	11.77	581922
2018-05-18	11.81	12.00	11.64	11.66	423757
2018-05-21	11.69	11.80	11.48	11.53	343056
2018-05-22	11.58	11.63	11.43	11.44	471944
2018-05-23	11.44	11.46	11.24	11.32	197591
2018-05-24	11.33	11.46	11.08	11.45	233317
2018-05-25	11.44	11.65	11.36	11.48	149096
2018-05-29	11.40	11.43	11.11	11.32	191756
2018-05-30	11.36	11.58	11.20	11.53	171277
2018-05-31	11.52	11.54	11.28	11.32	164734
2018-06-01	11.42	11.56	11.36	11.48	173490
2018-06-04	11.55	11.60	11.36	11.39	173753
2018-06-05	11.40	11.46	11.28	11.43	190718
2018-06-06	11.48	11.56	11.43	11.49	147730
2018-06-07	11.53	11.61	11.24	11.43	285719
2018-06-08	11.45	11.73	11.34	11.49	225916
2018-06-11	11.44	11.51	11.19	11.28	209701
2018-06-12	11.26	11.30	11.16	11.18	126202
2018-06-13	11.14	11.23	11.05	11.14	156414
2018-06-14	11.20	11.28	10.90	11.25	205587
2018-06-15	11.24	11.38	11.04	11.32	838284
2018-06-18	11.29	11.48	11.20	11.29	456653
2018-06-19	11.21	11.32	11.07	11.24	538663
2018-06-20	11.28	11.31	11.07	11.16	250970
2018-06-21	11.16	11.19	10.63	10.85	554999
2018-06-22	10.93	11.00	10.77	10.85	629220
2018-06-25	10.81	10.86	10.64	10.74	246414
2018-06-26	10.76	10.76	10.55	10.61	157717
2018-06-27	10.61	10.66	10.47	10.55	287125
2018-06-28	10.54	10.67	10.43	10.56	198629
2018-06-29	10.55	10.59	10.45	10.46	440073
2018-07-02	10.40	10.57	10.40	10.52	207289
2018-07-03	10.52	10.62	10.50	10.55	91211
2018-07-05	10.60	10.68	10.53	10.61	137708
2018-07-06	10.60	10.75	10.60	10.68	113290
2018-07-09	10.70	10.90	10.69	10.89	177738
2018-07-10	10.87	10.90	10.60	10.68	164275
2018-07-11	10.62	10.96	10.62	10.83	345709
2018-07-12	10.89	10.91	10.45	10.57	279769
2018-07-13	10.55	10.58	10.37	10.51	154978
2018-07-16	10.50	10.64	10.48	10.63	190155
2018-07-17	10.66	10.79	10.63	10.63	110619
2018-07-18	10.60	10.82	10.60	10.81	514293
2018-07-19	10.79	10.90	10.72	10.76	109440
2018-07-20	10.75	10.77	10.63	10.73	143489
2018-07-23	10.73	11.00	10.73	10.90	123412
2018-07-24	10.90	11.02	10.82	10.89	145998
2018-07-25	10.85	10.86	10.65	10.75	125524
2018-07-26	10.76	10.95	10.60	10.64	197489
2018-07-27	10.31	10.44	9.76	9.81	663820
2018-07-30	9.81	9.93	9.80	9.85	246674
2018-07-31	9.87	9.87	9.51	9.71	332424
2018-08-01	9.71	9.95	9.68	9.91	183942
2018-08-02	9.90	10.10	9.75	10.10	113369
2018-08-03	10.08	10.17	9.87	10.07	187017
2018-08-06	10.04	10.21	9.75	9.96	263958
2018-08-07	9.93	9.94	9.71	9.73	289572
2018-08-08	9.71	10.08	9.71	10.03	258359
2018-08-09	10.04	10.16	9.96	10.03	271582
2018-08-10	9.95	10.10	9.93	10.01	169899
2018-08-13	10.02	10.14	9.92	9.93	190653
2018-08-14	9.93	10.04	9.93	9.96	264328
2018-08-15	9.90	9.99	9.66	9.69	199823
2018-08-16	9.75	9.87	9.65	9.66	178658
2018-08-17	9.65	9.76	9.58	9.62	156801
2018-08-20	9.63	9.73	9.54	9.65	93532
2018-08-21	9.65	9.84	9.65	9.80	114781
2018-08-22	9.82	9.88	9.70	9.78	117158
2018-08-23	9.79	9.81	9.53	9.60	177100
2018-08-24	9.62	9.90	9.59	9.82	211156
2018-08-27	9.78	9.88	9.67	9.85	152324
2018-08-28	9.88	9.91	9.83	9.90	323600
2018-08-29	9.86	9.96	9.86	9.92	255572
2018-08-30	9.91	9.96	9.89	9.91	106034
2018-08-31	9.90	10.09	9.89	10.03	241371
2018-09-04	10.00	10.15	9.97	10.11	108927
2018-09-05	10.11	10.14	10.05	10.12	119028
2018-09-06	10.09	10.14	9.97	10.00	165777
2018-09-07	10.00	10.13	9.94	10.08	110583
2018-09-10	10.08	10.19	10.02	10.06	107028
2018-09-11	10.03	10.18	10.00	10.11	160908
2018-09-12	10.12	10.17	10.00	10.06	205191
2018-09-13	10.07	10.12	9.91	9.93	200730
2018-09-14	9.92	10.14	9.92	10.07	124247
2018-09-17	10.10	10.10	9.91	9.96	141429
2018-09-18	10.01	10.03	9.69	9.73	218063
2018-09-19	9.75	9.84	9.70	9.76	242591
2018-09-20	9.81	10.00	9.81	9.92	133233
2018-09-21	9.90	10.03	9.73	9.76	486451
2018-09-24	9.73	9.86	9.68	9.82	155359
2018-09-25	9.81	9.90	9.79	9.85	128291
2018-09-26	9.85	10.01	9.67	9.68	172295
2018-09-27	9.69	9.73	9.57	9.60	92880
2018-09-28	9.57	9.63	9.46	9.59	212624
2018-10-01	9.64	9.67	9.39	9.41	151334
2018-10-02	9.40	9.47	9.34	9.40	94373
2018-10-03	9.41	9.73	9.34	9.66	100459
2018-10-04	9.68	9.87	9.56	9.74	152871
2018-10-05	9.79	9.80	9.53	9.54	111241
2018-10-08	9.54	9.60	9.40	9.50	92526
2018-10-09	9.52	9.61	9.47	9.50	146821
2018-10-10	9.50	9.74	9.46	9.47	213751
2018-10-11	9.45	9.71	9.33	9.33	135387
2018-10-12	9.43	9.44	8.84	9.05	273368
2018-10-15	9.06	9.31	9.01	9.25	156047
2018-10-16	9.29	9.53	9.15	9.51	151049
2018-10-17	9.46	9.65	9.38	9.63	146025
2018-10-18	9.59	9.64	9.52	9.54	139980
2018-10-19	9.51	9.60	9.36	9.38	197918
2018-10-22	9.37	9.47	9.11	9.19	114749
2018-10-23	9.08	9.27	8.91	9.07	182994
2018-10-24	9.09	9.54	8.64	8.67	178308
2018-10-25	8.72	8.97	8.71	8.93	123257
2018-10-26	9.16	9.70	8.68	9.11	374674
2018-10-29	9.17	9.72	9.12	9.62	232924
2018-10-30	9.65	10.05	9.65	10.00	271849
2018-10-31	10.10	10.52	10.06	10.50	249231
2018-11-01	10.50	10.63	10.39	10.56	165960
2018-11-02	10.56	10.75	10.29	10.35	107306
2018-11-05	10.37	10.48	9.97	10.10	175616
2018-11-06	10.04	10.46	10.04	10.44	153136
2018-11-07	10.44	10.59	10.35	10.52	135313
2018-11-08	10.50	10.69	10.46	10.69	98630
2018-11-09	10.64	10.75	10.41	10.52	125840
2018-11-12	10.52	10.59	10.45	10.45	98785
2018-11-13	10.47	10.59	10.34	10.45	91099
2018-11-14	10.52	10.54	10.15	10.23	134085
2018-11-15	10.16	10.36	10.06	10.34	99730
2018-11-16	10.28	10.38	10.05	10.21	214171
2018-11-19	10.16	10.36	10.09	10.13	86730
2018-11-20	10.06	10.09	9.68	9.79	108432
2018-11-21	9.81	10.04	9.77	9.90	79186
2018-11-23	9.83	10.02	9.68	9.87	51256
2018-11-26	9.95	10.05	9.81	9.83	127543
2018-11-27	9.79	9.84	9.53	9.69	131047
2018-11-28	9.69	9.99	9.56	9.91	131300
2018-11-29	9.85	9.93	9.72	9.83	116909
2018-11-30	9.79	9.99	9.79	9.95	165976
2018-12-03	10.00	10.08	9.79	9.88	139451
2018-12-04	9.83	9.83	9.20	9.23	204421
2018-12-06	9.17	9.34	8.99	9.22	206970
2018-12-07	9.20	9.59	8.27	9.19	165600
2018-12-10	9.18	9.21	8.75	8.76	129328
2018-12-11	8.86	9.02	8.61	8.66	198959
2018-12-12	8.80	9.02	8.68	8.85	112541
2018-12-13	8.84	9.09	8.44	8.45	246718
2018-12-14	8.38	8.54	8.29	8.30	136187
2018-12-17	8.24	8.51	8.22	8.27	201477
2018-12-18	8.27	8.37	7.97	8.05	226769
2018-12-19	8.05	8.15	7.75	7.76	381982
2018-12-20	7.71	8.02	7.71	7.88	440507
2018-12-21	7.91	8.08	7.87	7.92	603563
2018-12-24	7.85	7.88	7.64	7.67	145850
2018-12-26	7.73	8.16	7.64	8.14	258947
2018-12-27	7.98	8.56	7.70	7.85	278992
2018-12-28	7.87	8.13	7.82	7.95	225678
2018-12-31	8.02	8.38	7.81	7.96	236227
2019-01-02	7.83	8.24	7.83	8.24	259753
2019-01-03	8.19	8.30	8.04	8.11	328190
2019-01-04	8.23	8.50	8.09	8.45	193911
2019-01-07	8.36	8.61	8.35	8.53	278705
2019-01-08	8.59	8.60	8.43	8.56	132483
2019-01-09	8.60	8.74	8.47	8.72	149627
2019-01-10	8.68	8.68	8.45	8.53	103750
2019-01-11	8.46	8.55	8.37	8.48	158450
2019-01-14	8.42	8.52	8.33	8.35	119593
2019-01-15	8.34	8.50	8.29	8.42	114851
2019-01-16	8.46	8.68	8.45	8.56	114791
2019-01-17	8.53	8.60	8.47	8.54	109208
2019-01-18	8.54	8.76	8.53	8.55	126654
2019-01-22	8.49	8.72	8.49	8.67	189988
2019-01-23	8.67	8.76	8.55	8.60	126058
2019-01-24	8.57	9.01	8.57	8.93	154423
2019-01-25	8.76	8.84	8.17	8.74	302840
2019-01-28	8.57	8.66	8.44	8.55	145242
2019-01-29	8.50	8.61	8.50	8.52	184263
2019-01-30	8.55	8.65	8.47	8.54	422195
2019-01-31	8.46	8.58	8.30	8.48	163004
2019-02-01	8.50	8.62	8.47	8.62	85734
2019-02-04	8.57	8.67	8.53	8.63	147070
2019-02-05	8.68	8.80	8.65	8.71	150424
2019-02-06	8.69	8.78	8.61	8.75	112041
2019-02-07	8.76	8.89	8.67	8.70	65113
2019-02-08	8.66	8.68	8.52	8.57	157220
2019-02-11	8.59	8.59	8.47	8.53	86311
2019-02-12	8.54	8.69	8.49	8.57	107869
2019-02-13	8.57	8.65	8.53	8.61	102113
2019-02-14	8.56	8.75	8.52	8.61	99508
2019-02-15	8.67	8.82	8.66	8.73	142390
2019-02-19	8.67	9.12	8.67	9.08	152700
2019-02-20	9.08	9.19	9.06	9.13	96923
2019-02-21	9.13	9.20	9.02	9.20	67084
2019-02-22	9.20	9.39	9.19	9.39	85377
2019-02-25	9.44	9.47	9.38	9.40	114022
2019-02-26	9.39	9.48	9.17	9.17	122885
2019-02-27	9.16	9.23	9.07	9.12	76034
2019-02-28	9.12	9.21	9.05	9.07	151709
2019-03-01	9.14	9.39	9.04	9.28	121425
2019-03-04	9.30	9.46	9.21	9.44	181268
2019-03-05	9.45	9.51	9.37	9.43	176245
2019-03-06	9.44	9.44	8.91	8.95	162614
2019-03-07	8.92	8.92	8.50	8.61	113135
2019-03-08	8.55	8.71	8.55	8.66	72904
2019-03-11	8.70	8.83	8.66	8.75	69229
2019-03-12	8.74	8.84	8.59	8.60	76700
2019-03-13	8.66	8.78	8.62	8.76	92295
2019-03-14	8.75	8.91	8.74	8.84	67239
2019-03-15	8.84	8.99	8.76	8.80	283809
2019-03-18	8.79	8.87	8.61	8.74	99211
2019-03-19	8.74	8.82	8.58	8.61	178052
2019-03-20	8.61	8.65	8.21	8.22	108517
2019-03-21	8.13	8.28	8.08	8.16	116944
2019-03-22	8.16	8.18	7.76	7.76	234172
2019-03-25	7.75	7.95	7.66	7.82	122578
2019-03-26	7.93	8.05	7.88	8.05	114382
2019-03-27	8.03	8.19	8.01	8.06	114576
2019-03-28	8.06	8.22	8.00	8.17	79614
2019-03-29	8.23	8.29	8.00	8.08	186721
2019-04-01	8.12	8.36	8.05	8.31	229847
2019-04-02	8.31	8.33	8.17	8.19	60706
2019-04-03	8.29	8.38	8.16	8.34	350060
2019-04-04	8.30	8.51	8.30	8.44	126671
2019-04-05	8.44	8.62	8.44	8.60	92098
2019-04-08	8.55	8.63	8.45	8.55	74793
2019-04-09	8.50	8.53	8.42	8.48	117599
2019-04-10	8.48	8.59	8.43	8.57	68525
2019-04-11	8.61	8.70	8.53	8.56	44955
2019-04-12	8.65	8.80	8.57	8.69	76074
2019-04-15	8.71	8.71	8.43	8.50	76751
2019-04-16	8.52	8.63	8.22	8.58	65115
2019-04-17	8.61	8.61	8.43	8.51	124344
2019-04-18	8.45	8.54	8.29	8.33	123877
2019-04-22	8.24	8.38	8.17	8.25	78418
2019-04-23	8.29	8.65	8.24	8.64	113194
2019-04-24	8.62	8.89	8.56	8.86	121804
2019-04-25	8.79	8.94	8.58	8.85	120296
2019-04-26	9.49	10.42	9.43	10.35	446853
2019-04-29	10.54	10.87	10.42	10.46	462225
2019-04-30	10.45	10.45	10.05	10.21	256326
2019-05-01	10.28	10.34	10.13	10.15	325818
2019-05-02	10.13	10.40	10.08	10.37	177699
2019-05-03	10.43	10.43	10.24	10.33	319264
2019-05-06	10.17	10.50	10.13	10.46	154108
2019-05-07	10.27	10.53	10.27	10.39	102263
2019-05-08	10.38	10.45	10.02	10.07	154588
2019-05-09	9.98	10.22	9.93	10.14	114551
2019-05-10	10.11	10.11	9.95	10.07	81700
2019-05-13	9.86	9.88	9.56	9.62	136161
2019-05-14	9.64	9.89	9.64	9.83	140332
2019-05-15	9.70	9.81	9.56	9.71	118391
2019-05-16	9.76	9.89	9.71	9.84	87507
2019-05-17	9.77	9.84	9.61	9.65	190859
2019-05-20	9.59	9.84	9.45	9.75	149551
2019-05-21	9.86	9.98	9.80	9.93	177144
2019-05-22	9.87	9.87	9.64	9.73	149637
2019-05-23	9.58	9.73	9.42	9.49	153354
2019-05-24	9.56	9.65	9.48	9.49	127195
2019-05-28	9.46	9.56	9.35	9.36	245044
2019-05-29	9.27	9.33	9.13	9.30	195032
2019-05-30	9.30	9.44	9.09	9.19	198296
2019-05-31	9.05	9.05	8.81	8.90	153215
2019-06-03	8.93	8.93	8.77	8.84	230659
2019-06-04	8.94	9.37	8.86	9.35	177052
2019-06-05	9.33	9.61	9.13	9.20	116500
2019-06-06	9.15	9.22	8.76	9.01	131327
2019-06-07	9.00	9.06	8.84	8.84	75037
2019-06-10	8.90	9.17	8.90	8.99	98647
2019-06-11	9.08	9.11	8.93	8.98	171036
2019-06-12	8.98	9.02	8.90	8.92	71347
2019-06-13	8.95	9.10	8.94	9.00	137685
2019-06-14	8.99	9.04	8.88	8.96	172345
2019-06-17	8.98	9.03	8.88	8.90	106040
2019-06-18	8.89	9.17	8.89	9.13	384213
2019-06-19	9.18	9.24	8.99	9.03	150447
2019-06-20	9.06	9.07	8.91	9.04	116420
2019-06-21	9.00	9.02	8.76	8.94	489038
2019-06-24	8.90	9.05	8.86	8.93	113089
2019-06-25	8.94	8.96	8.71	8.88	126498
2019-06-26	8.93	9.05	8.76	8.78	124622
2019-06-27	8.81	8.99	8.81	8.99	212962
2019-06-28	8.92	9.12	8.89	8.92	605494
2019-07-01	8.70	9.17	8.70	9.02	194272
2019-07-02	9.00	9.07	8.80	8.92	164744
2019-07-03	8.95	8.98	8.88	8.95	47464
2019-07-05	9.01	9.15	9.01	9.11	101848
2019-07-08	9.08	9.13	8.97	9.00	144193
2019-07-09	8.92	9.16	8.92	9.15	151520
2019-07-10	9.17	9.23	8.99	9.06	142927
2019-07-11	9.05	9.29	9.03	9.22	201331
2019-07-12	9.25	9.40	9.16	9.35	177804
2019-07-15	9.36	9.37	9.23	9.30	133749
2019-07-16	9.30	9.30	9.21	9.23	148370
2019-07-17	9.20	9.25	9.08	9.13	160375
2019-07-18	9.12	9.27	9.11	9.17	157720
2019-07-19	9.13	9.23	9.04	9.07	114481
2019-07-22	9.04	9.12	8.96	9.00	175068
2019-07-23	9.03	9.16	8.99	9.08	149675
2019-07-24	9.01	9.50	9.01	9.45	262608
2019-07-25	9.48	9.61	9.33	9.35	186024
2019-07-26	9.38	10.04	9.38	9.85	376965
2019-07-29	9.89	10.09	9.80	9.86	249854
2019-07-30	9.80	10.01	9.75	9.98	276994
2019-07-31	10.04	10.17	9.66	9.68	396088
2019-08-01	9.65	9.81	9.56	9.73	606994
2019-08-02	9.71	9.97	9.65	9.91	165831
2019-08-05	9.77	9.80	9.41	9.53	153369
2019-08-06	9.59	9.61	9.22	9.40	186880
2019-08-07	9.22	9.48	9.08	9.41	302521
2019-08-08	9.48	9.61	9.37	9.40	153684
2019-08-09	9.38	9.50	9.33	9.49	177599
2019-08-12	9.45	9.67	9.37	9.66	166400
2019-08-13	9.64	9.73	9.55	9.57	119857
2019-08-14	9.37	9.47	9.36	9.43	135227
2019-08-15	9.46	9.52	9.35	9.40	106531
2019-08-16	9.43	9.76	9.43	9.75	229401
2019-08-19	9.76	9.88	9.70	9.72	188159
2019-08-20	9.69	9.76	9.43	9.48	154631
2019-08-21	9.50	9.63	9.41	9.52	138706
2019-08-22	9.59	9.59	9.35	9.41	120926
2019-08-23	9.40	9.47	9.07	9.12	168981
2019-08-26	9.25	9.25	9.02	9.18	90211
2019-08-27	9.19	9.31	9.03	9.09	198625
2019-08-28	9.07	9.18	9.00	9.02	141615
2019-08-29	9.11	9.24	9.04	9.18	133083
2019-08-30	9.21	9.32	9.04	9.13	72004
2019-09-03	9.07	9.07	8.76	8.78	110308
2019-09-04	8.93	8.93	8.71	8.73	161486
2019-09-05	8.87	9.52	8.87	9.47	479501
2019-09-06	9.52	9.52	9.17	9.20	203467
2019-09-09	9.22	9.49	9.14	9.45	170967
2019-09-10	9.46	9.60	9.26	9.59	456786
2019-09-11	9.66	9.89	9.47	9.88	218013
2019-09-12	9.78	10.11	9.61	10.05	204466
2019-09-13	10.03	10.28	10.02	10.22	344763
2019-09-16	10.12	10.46	10.11	10.40	193372
2019-09-17	10.37	10.39	10.08	10.23	173756
2019-09-18	10.19	10.26	10.05	10.21	166854
2019-09-19	10.22	10.38	10.11	10.12	90518
2019-09-20	10.12	10.24	9.97	10.19	596621
2019-09-23	10.09	10.28	9.99	10.23	153778
2019-09-24	10.20	10.30	10.00	10.06	149040
2019-09-25	10.05	10.23	10.00	10.20	120482
2019-09-26	10.23	10.24	9.92	9.96	118548
2019-09-27	10.01	10.14	9.89	9.99	126338
2019-09-30	10.04	10.06	9.87	9.90	150433
2019-10-01	9.99	10.06	9.71	9.79	175599
2019-10-02	9.74	9.77	9.60	9.71	128081
2019-10-03	9.64	9.73	9.50	9.61	115996
2019-10-04	9.65	9.81	9.56	9.80	92233
2019-10-07	9.80	9.92	9.68	9.85	95693
2019-10-08	9.72	9.79	9.67	9.69	95279
2019-10-09	9.74	9.83	9.63	9.70	104945
2019-10-10	9.68	9.86	9.67	9.69	103812
2019-10-11	9.87	10.02	9.84	9.90	109042
2019-10-14	9.82	10.04	9.75	9.84	110552
2019-10-15	9.93	9.99	9.86	9.93	117673
2019-10-16	9.95	10.09	9.88	9.98	81039
2019-10-17	10.02	10.14	9.98	10.11	119876
2019-10-18	10.05	10.24	10.05	10.07	119877
2019-10-21	10.18	10.28	10.15	10.21	83658
2019-10-22	10.15	10.35	10.07	10.24	131963
2019-10-23	10.23	10.29	10.18	10.27	58662
2019-10-24	10.28	10.35	10.12	10.15	93411
2019-10-25	10.44	11.18	10.27	11.02	243807
2019-10-28	11.20	11.36	10.90	10.92	195021
2019-10-29	10.95	11.10	10.88	11.05	144563
2019-10-30	11.06	11.06	10.86	10.97	172388
2019-10-31	10.95	10.96	10.75	10.90	168665
2019-11-01	10.92	11.09	10.87	11.00	185974
2019-11-04	11.10	11.30	10.99	11.27	275510
2019-11-05	11.34	11.76	11.31	11.51	234766
2019-11-06	11.48	11.50	11.29	11.35	93377
2019-11-07	11.50	11.56	11.20	11.26	199801
2019-11-08	11.25	11.41	11.12	11.34	186778
2019-11-11	11.31	11.47	11.25	11.45	164287
2019-11-12	11.46	11.54	11.35	11.44	197180
2019-11-13	11.35	11.55	11.26	11.33	180604
2019-11-14	11.33	11.33	11.13	11.18	113239
2019-11-15	11.28	11.34	11.08	11.12	103192
2019-11-18	11.09	11.10	10.85	10.95	143995
2019-11-19	11.01	11.01	10.72	10.90	242574
2019-11-20	10.84	10.98	10.73	10.80	281276
2019-11-21	10.88	10.89	10.64	10.68	222164
2019-11-22	10.77	10.84	10.66	10.68	230953
2019-11-25	10.78	10.94	10.59	10.86	722325
2019-11-26	10.90	11.46	10.77	11.34	354723
2019-11-27	11.36	11.47	11.01	11.12	241140
2019-11-29	11.09	11.22	11.06	11.09	118542
2019-12-02	11.18	11.24	11.01	11.11	163532
2019-12-03	11.55	11.66	11.15	11.29	312861
2019-12-04	11.41	11.45	11.31	11.35	263727
2019-12-05	11.40	11.53	11.33	11.46	290365
2019-12-06	11.56	11.70	11.55	11.57	199840
2019-12-09	11.51	11.76	11.51	11.63	359174
2019-12-10	11.59	11.98	11.52	11.89	379984
2019-12-11	11.87	12.21	11.87	12.20	338294
2019-12-12	12.25	12.69	12.25	12.61	373382
2019-12-13	12.62	12.63	12.23	12.38	376822
2019-12-16	12.50	12.85	12.44	12.82	457550
2019-12-17	12.79	13.35	12.79	13.30	500065
2019-12-18	13.39	13.71	13.15	13.57	475751
2019-12-19	13.56	13.73	12.99	13.44	302173
2019-12-20	13.41	13.56	13.10	13.15	861376
2019-12-23	13.28	13.28	12.99	13.05	278588
2019-12-24	13.07	13.14	12.62	13.09	111743
2019-12-26	13.07	13.13	12.89	12.97	116781
2019-12-27	12.93	12.93	12.72	12.86	268998
2019-12-30	12.86	13.02	12.85	13.00	463762
2019-12-31	13.04	13.11	12.89	12.97	212761
2020-01-02	13.10	13.10	12.76	12.89	151273
2020-01-03	12.77	12.78	12.62	12.65	205225
2020-01-06	12.54	12.57	12.41	12.47	146671
2020-01-07	12.46	12.46	12.17	12.24	261446
2020-01-08	12.22	12.32	12.17	12.26	287716
2020-01-09	12.38	12.38	12.08	12.12	214280
2020-01-10	12.14	12.14	11.92	12.03	190722
2020-01-13	12.06	12.19	11.95	12.16	128463
2020-01-14	12.06	12.12	11.88	12.09	269247
2020-01-15	11.99	12.16	11.98	12.05	196590
2020-01-16	12.06	12.20	12.05	12.16	163231
2020-01-17	12.25	12.28	12.05	12.11	173227
2020-01-21	12.05	12.15	11.97	12.05	199236
2020-01-22	12.06	12.14	11.91	12.09	142269
2020-01-23	11.98	12.15	11.56	12.07	221185
2020-01-24	12.07	12.16	11.73	11.79	161732
2020-01-27	11.57	11.73	11.47	11.62	180639
2020-01-28	11.67	11.80	11.63	11.77	179584
2020-01-29	11.73	11.83	11.56	11.57	181071
2020-01-30	11.50	11.67	11.40	11.61	182188
2020-01-31	11.41	11.90	11.41	11.83	400758
2020-02-03	11.89	12.15	11.89	12.08	245595
2020-02-04	12.15	12.57	12.15	12.51	673713
2020-02-05	12.68	12.80	12.58	12.64	198788
2020-02-06	12.66	12.80	12.51	12.60	249310
2020-02-07	12.53	12.65	12.42	12.57	533471
2020-02-10	12.52	12.68	12.51	12.53	197683
2020-02-11	12.60	12.94	12.58	12.91	274451
2020-02-12	13.04	13.26	13.00	13.24	188516
2020-02-13	13.16	13.22	12.96	13.16	188769
2020-02-14	13.16	13.31	13.08	13.28	269241
2020-02-18	13.24	13.37	13.13	13.36	174640
2020-02-19	13.42	13.55	13.32	13.51	164661
2020-02-20	13.49	13.63	13.36	13.53	494978
2020-02-21	13.52	13.68	13.36	13.65	225819
2020-02-24	13.41	13.69	12.91	13.61	434651
2020-02-25	13.59	13.65	13.33	13.41	417774
2020-02-26	13.44	13.53	13.27	13.40	707704
2020-02-27	13.17	13.24	12.72	12.72	541136
2020-02-28	12.33	12.58	11.90	12.17	563277
2020-03-02	12.26	12.71	12.14	12.69	348368
2020-03-03	12.62	12.89	12.10	12.21	394661
2020-03-04	12.37	12.37	11.51	11.75	453455
2020-03-05	11.50	11.69	11.04	11.14	414386
2020-03-06	10.76	11.33	10.75	11.20	363708
2020-03-09	10.68	10.77	9.25	9.32	389103
2020-03-10	9.54	9.73	9.04	9.41	392174
2020-03-11	9.13	9.35	8.72	8.90	357862
2020-03-12	8.29	8.53	7.39	7.55	414595
2020-03-13	8.01	8.23	7.30	7.51	593697
2020-03-16	4.00	6.98	4.00	5.25	570762
2020-03-17	5.42	5.51	4.45	4.63	748309
2020-03-18	4.45	4.58	3.57	3.58	808080
2020-03-19	3.57	4.68	3.36	4.58	920601
2020-03-20	4.64	4.81	3.65	3.99	1464841
2020-03-23	4.05	4.14	3.61	4.12	1121818
2020-03-24	4.43	4.87	4.24	4.86	576090
2020-03-25	5.00	5.50	4.81	5.41	506769
2020-03-26	5.51	6.06	5.44	5.76	701018
2020-03-27	5.75	5.96	5.45	5.77	520419
2020-03-30	5.80	5.89	5.48	5.80	619490
2020-03-31	5.80	6.07	5.72	6.07	538664
2020-04-01	5.75	5.82	5.25	5.41	605560
2020-04-02	5.20	5.44	4.84	5.08	334436
2020-04-03	5.02	5.07	4.52	4.70	316643
2020-04-06	5.03	5.50	4.96	5.50	415815
2020-04-07	5.76	6.08	5.31	5.45	453911
2020-04-08	5.64	5.76	5.52	5.75	412877
2020-04-09	5.83	6.96	5.83	6.91	514318
2020-04-13	7.12	7.42	6.38	6.55	346713
2020-04-14	6.78	6.83	6.10	6.34	468647
2020-04-15	6.05	6.35	5.78	5.93	498239
2020-04-16	5.93	5.96	5.38	5.56	400785
2020-04-17	5.86	6.40	5.86	6.27	396514
2020-04-20	6.10	6.49	6.02	6.29	279377
2020-04-21	6.12	6.28	5.60	5.89	390416
2020-04-22	6.07	6.15	5.83	5.88	235165
2020-04-23	5.95	6.19	5.79	5.87	284289
2020-04-24	5.93	6.01	5.60	5.96	296808
2020-04-27	6.09	6.47	5.87	6.33	380091
2020-04-28	6.55	6.80	6.43	6.68	465204
2020-04-29	7.06	7.78	6.91	7.57	582239
2020-04-30	7.27	7.27	6.81	6.97	301703
2020-05-01	7.31	7.78	6.92	7.53	418429
2020-05-04	7.45	7.45	6.76	7.01	492651
2020-05-05	7.19	7.49	6.81	6.91	328311
2020-05-06	6.95	7.02	6.42	6.55	365608
2020-05-07	6.66	6.84	6.58	6.66	286032
2020-05-08	6.83	7.22	6.81	7.18	311149
2020-05-11	7.05	7.30	6.85	7.03	387658
2020-05-12	6.93	7.01	6.38	6.42	449269
2020-05-13	6.27	6.38	5.80	5.88	430233
2020-05-14	5.66	5.75	5.29	5.62	400895
2020-05-15	5.60	5.98	5.51	5.86	340265
2020-05-18	6.24	6.80	6.20	6.70	465941
2020-05-19	6.64	6.81	6.40	6.40	308986
2020-05-20	6.65	6.92	6.58	6.87	402625
2020-05-21	6.85	7.28	6.85	7.16	268504
2020-05-22	7.31	7.47	7.18	7.45	305920
2020-05-26	7.84	7.98	7.75	7.81	581556
2020-05-27	8.13	8.64	7.87	8.57	460154
2020-05-28	8.77	8.77	8.26	8.29	419518
2020-05-29	8.11	8.83	7.91	8.80	666399
2020-06-01	8.81	8.81	8.07	8.26	483314
2020-06-02	8.30	8.47	8.17	8.42	339524
2020-06-03	8.65	9.16	8.55	8.96	288439
2020-06-04	8.92	9.75	8.69	9.70	542022
2020-06-05	10.16	10.97	10.11	10.93	599095
2020-06-08	11.24	11.60	10.82	10.98	785626
2020-06-09	10.68	10.77	10.09	10.15	583810
2020-06-10	10.10	10.36	9.80	9.82	407896
2020-06-11	9.60	9.60	8.63	8.96	448273
2020-06-12	9.59	9.69	8.72	8.99	660846
2020-06-15	8.47	9.69	8.29	9.63	544982
2020-06-16	9.56	10.04	9.23	9.73	444302
2020-06-17	9.87	9.87	9.11	9.13	251598
2020-06-18	9.02	9.36	9.01	9.20	235727
2020-06-19	9.32	9.32	8.98	9.09	487818
2020-06-22	8.95	9.80	8.86	9.77	541402
2020-06-23	9.89	10.03	9.28	9.30	347737
2020-06-24	9.09	9.27	8.73	8.77	400627
2020-06-25	8.66	9.21	8.51	9.21	392871
2020-06-26	9.00	9.00	8.53	8.74	572667
2020-06-29	8.98	9.45	8.89	9.30	439663
2020-06-30	9.14	9.83	9.14	9.80	371567
2020-07-01	9.77	9.78	9.02	9.17	372919
2020-07-02	9.37	9.58	9.03	9.13	364163
2020-07-06	9.43	9.43	8.93	8.98	421493
2020-07-07	8.85	8.92	8.63	8.66	276092
2020-07-08	8.61	8.81	8.36	8.64	435624
2020-07-09	8.61	8.62	8.21	8.31	474564
2020-07-10	8.29	8.58	8.21	8.54	616649
2020-07-13	8.72	8.82	8.40	8.60	396173
2020-07-14	8.56	8.57	8.17	8.36	280270
2020-07-15	8.69	9.08	8.60	8.99	329768
2020-07-16	8.87	9.04	8.69	8.87	240004
2020-07-17	8.83	8.98	8.67	8.83	189866
2020-07-20	8.74	8.83	8.65	8.72	256826
2020-07-21	8.88	9.16	8.85	9.10	271899
2020-07-22	9.01	9.01	8.66	8.84	191124
2020-07-23	8.76	9.11	8.76	8.92	241280
2020-07-24	8.95	9.00	8.78	8.85	145174
2020-07-27	8.83	9.10	8.63	8.68	204076
2020-07-28	8.64	8.91	8.60	8.72	220082
2020-07-29	8.72	9.09	8.69	9.05	222313
2020-07-30	8.81	8.86	8.61	8.78	311199
2020-07-31	9.35	10.58	9.02	9.43	774129
2020-08-03	9.53	9.81	8.92	8.97	422587
2020-08-04	9.01	9.31	8.94	9.21	275324
2020-08-05	9.28	9.69	9.27	9.64	281900
2020-08-06	9.63	9.83	9.53	9.82	186231
2020-08-07	9.70	10.19	9.66	10.18	186201
2020-08-10	10.20	10.74	10.04	10.34	319585
2020-08-11	10.60	11.08	10.58	10.69	534367
2020-08-12	10.93	10.93	10.34	10.46	317492
2020-08-13	10.36	10.43	10.07	10.13	192377
2020-08-14	10.00	10.37	9.85	10.06	291599
2020-08-17	10.05	10.08	9.79	10.01	226584
2020-08-18	10.05	10.05	9.55	9.59	289537
2020-08-19	9.51	9.91	9.51	9.64	157275
2020-08-20	9.43	9.63	9.35	9.38	151758
2020-08-21	9.34	9.46	9.11	9.19	212994
2020-08-24	9.22	9.46	9.07	9.38	263881
2020-08-25	9.53	9.69	9.35	9.51	227403
2020-08-26	9.47	9.48	9.09	9.10	240260
2020-08-27	9.22	9.45	9.19	9.36	254340
2020-08-28	9.48	9.48	9.31	9.45	372765
2020-08-31	9.42	9.62	9.31	9.50	450893
2020-09-01	9.42	9.58	9.24	9.52	348101
2020-09-02	9.50	9.78	9.38	9.55	311441
2020-09-03	9.55	9.91	9.55	9.70	368693
2020-09-04	9.95	9.99	9.75	9.85	587817
2020-09-08	9.94	9.94	9.50	9.64	292590
2020-09-09	9.69	9.78	9.50	9.51	301853
2020-09-10	9.50	9.61	9.23	9.28	317539
2020-09-11	9.28	9.28	8.99	9.01	267366
2020-09-14	9.09	9.36	8.96	9.30	236454
2020-09-15	9.30	9.48	9.15	9.35	188489
2020-09-16	9.37	9.63	9.25	9.50	414847
2020-09-17	9.38	9.69	9.10	9.51	235965
2020-09-18	9.61	9.64	9.11	9.43	706340
2020-09-21	9.16	9.22	8.56	8.60	442426
2020-09-22	8.55	8.74	8.12	8.18	331123
2020-09-23	8.20	8.48	8.07	8.07	241137
2020-09-24	8.10	8.36	7.95	8.12	229981
2020-09-25	8.07	8.38	8.01	8.30	178791
2020-09-28	8.45	8.68	8.45	8.61	151969
2020-09-29	8.53	8.70	8.37	8.66	203566
2020-09-30	8.73	8.85	8.40	8.64	170954
2020-10-01	8.63	8.81	8.49	8.73	169582
2020-10-02	8.55	9.05	8.55	9.01	115689
2020-10-05	9.16	9.44	8.84	9.40	179226
2020-10-06	9.55	9.63	9.26	9.30	274254
2020-10-07	9.42	9.63	9.24	9.30	282576
2020-10-08	9.44	9.64	9.44	9.52	231461
2020-10-09	9.64	9.77	9.39	9.46	163077
2020-10-12	9.43	9.51	9.35	9.49	207643
2020-10-13	9.42	9.73	9.12	9.28	178971
2020-10-14	9.29	9.44	9.13	9.16	141789
2020-10-15	9.00	9.65	8.92	9.64	194671
2020-10-16	9.56	9.59	9.42	9.46	134733
2020-10-19	9.49	9.60	9.12	9.14	127924
2020-10-20	9.29	9.49	9.18	9.21	247923
2020-10-21	9.20	9.40	9.15	9.18	95713
2020-10-22	9.15	9.57	9.15	9.42	231488
2020-10-23	9.48	9.87	9.47	9.57	183582
2020-10-26	9.37	9.64	9.26	9.42	163759
2020-10-27	9.38	9.46	9.06	9.08	308147
2020-10-28	8.86	9.04	8.69	8.71	279380
2020-10-29	8.65	9.12	8.41	8.98	491846
2020-10-30	9.10	9.64	9.10	9.60	930346
2020-11-02	9.79	9.92	9.52	9.60	225969
2020-11-03	9.44	9.85	9.26	9.43	200801
2020-11-04	9.26	9.38	8.84	9.25	262351
2020-11-05	9.25	9.95	9.25	9.92	322356
2020-11-06	10.14	10.47	9.99	10.25	304564
2020-11-09	10.89	11.94	10.89	11.56	430978
2020-11-10	11.75	12.00	11.51	11.56	268817
2020-11-11	11.71	11.72	11.14	11.27	200022
2020-11-12	11.10	11.24	10.55	10.72	190538
2020-11-13	10.85	11.24	10.85	11.15	197476
2020-11-16	11.53	11.97	11.37	11.97	361649
2020-11-17	11.80	12.15	11.51	12.04	364563
2020-11-18	12.06	12.33	11.40	11.41	272671
2020-11-19	11.46	11.51	11.01	11.41	323754
2020-11-20	11.26	11.44	11.19	11.42	511542
2020-11-23	11.58	12.08	11.46	12.00	315686
2020-11-24	12.27	12.97	12.21	12.83	279787
2020-11-25	12.53	13.05	12.19	12.86	334378
2020-11-27	12.81	12.81	12.22	12.59	202488
2020-11-30	12.50	12.50	11.70	11.80	463674
2020-12-01	12.07	12.33	11.81	12.22	315343
2020-12-02	12.16	12.92	11.96	12.86	530584
2020-12-03	12.83	13.21	12.67	12.97	252793
2020-12-04	13.11	13.21	12.88	13.14	223369
2020-12-07	12.95	13.21	12.90	13.18	240152
2020-12-08	13.01	13.77	13.01	13.63	393013
2020-12-09	13.84	14.01	13.33	13.41	333353
2020-12-10	13.20	13.66	13.12	13.63	220939
2020-12-11	13.57	13.72	13.35	13.54	205736
2020-12-14	13.85	13.85	13.46	13.51	228693
2020-12-15	13.85	14.20	13.44	14.19	257382
2020-12-16	14.28	14.47	13.78	13.82	354001
2020-12-17	13.83	14.05	13.76	13.89	371347
2020-12-18	13.93	14.14	13.21	13.39	735887
2020-12-21	13.37	13.49	13.25	13.40	351442
2020-12-22	13.47	13.58	13.05	13.19	321271
2020-12-23	13.27	13.62	13.27	13.51	400263
2020-12-24	13.48	13.62	13.32	13.45	106097
2020-12-28	13.19	13.80	13.19	13.57	162213
2020-12-29	13.60	13.60	13.25	13.39	179308
2020-12-30	12.69	13.65	12.69	13.57	167694
2020-12-31	13.56	13.76	13.44	13.65	138409
2021-01-04	13.77	13.90	13.29	13.55	232300
2021-01-05	13.54	13.91	13.54	13.62	296739
2021-01-06	14.12	15.31	13.26	14.94	430770
2021-01-07	15.01	15.30	14.87	15.20	348958
2021-01-08	15.30	15.60	15.15	15.31	391414
2021-01-11	15.31	15.66	14.96	15.05	295974
2021-01-12	15.27	15.61	15.09	15.59	350105
2021-01-13	15.50	15.63	14.81	15.22	255142
2021-01-14	15.40	16.07	15.40	15.93	264098
2021-01-15	15.97	16.58	15.63	16.41	693941
2021-01-19	16.48	16.75	16.43	16.54	512615
2021-01-20	16.60	16.76	16.41	16.71	469460
2021-01-21	16.81	17.00	16.48	16.82	399660
2021-01-22	16.55	17.40	16.55	17.34	315311
2021-01-25	17.22	17.26	16.70	17.17	735046
2021-01-26	17.33	17.53	16.73	16.91	389744
2021-01-27	16.37	16.96	16.13	16.59	434685
2021-01-28	16.98	17.08	16.50	16.85	389800
2021-01-29	16.85	17.66	16.39	16.77	595981
2021-02-01	17.00	17.18	16.62	17.02	404704
2021-02-02	17.31	18.77	17.18	18.62	492189
2021-02-03	18.71	18.93	18.17	18.51	765446
2021-02-04	18.50	18.90	18.48	18.54	657923
2021-02-05	18.52	18.85	18.26	18.34	1156591
2021-02-08	18.58	18.85	17.87	18.81	925081
2021-02-09	18.62	18.83	18.18	18.70	425584
2021-02-10	18.74	19.57	18.49	19.37	457931
2021-02-11	19.76	20.37	19.49	19.90	488885
2021-02-12	19.76	19.99	19.50	19.61	223480
2021-02-16	19.85	20.64	19.82	20.51	414688
2021-02-17	20.38	21.42	19.92	21.00	634541
2021-02-18	20.82	21.10	19.71	19.78	301714
2021-02-19	19.98	20.48	19.93	20.45	246827
2021-02-22	20.42	21.23	20.31	20.64	353296
2021-02-23	20.69	20.73	19.61	20.39	756760
2021-02-24	20.52	21.41	20.17	21.30	401056
2021-02-25	21.50	21.50	20.33	20.41	295145
2021-02-26	20.32	20.66	19.55	20.27	373050
2021-03-01	20.77	21.25	20.31	21.08	225055
2021-03-02	21.12	21.41	20.65	21.10	292224
2021-03-03	21.36	22.40	20.73	21.91	557163
2021-03-04	21.91	22.42	20.93	21.48	550621
2021-03-05	21.89	22.11	21.25	21.97	760416
2021-03-08	22.21	23.93	22.02	23.52	615980
2021-03-09	23.52	23.56	22.06	22.56	381723
2021-03-10	23.09	23.32	22.39	22.77	411160
2021-03-11	22.91	23.92	22.56	23.81	691641
2021-03-12	24.17	24.52	23.41	23.53	355800
2021-03-15	23.72	24.29	22.75	24.20	794006
2021-03-16	24.20	24.42	22.87	23.00	657789
2021-03-17	23.14	23.76	22.42	23.40	370156
2021-03-18	23.50	23.93	22.81	23.08	818398
2021-03-19	23.15	23.99	22.65	23.60	1706084
2021-03-22	23.35	23.65	22.51	23.00	602222
2021-03-23	22.79	22.79	21.37	21.46	627799
2021-03-24	21.78	22.03	20.75	20.78	338693
2021-03-25	20.66	21.49	20.02	21.25	704347
2021-03-26	21.65	21.75	20.74	21.32	783552
2021-03-29	21.32	21.50	20.26	20.45	724060
2021-03-30	20.52	21.22	20.20	20.99	367517
2021-03-31	20.86	21.28	20.62	20.72	596707
2021-04-01	20.82	21.13	20.55	21.13	366776
2021-04-05	21.44	21.67	20.71	20.82	375258
2021-04-06	20.79	21.28	20.79	21.05	303472
2021-04-07	20.90	21.66	20.90	21.13	412096
2021-04-08	20.92	21.45	20.76	21.40	204102
2021-04-09	21.40	21.85	21.39	21.80	230681
2021-04-12	21.89	22.27	21.81	22.10	182597
2021-04-13	22.21	22.23	21.28	21.34	390417
2021-04-14	21.28	21.97	21.28	21.85	267257
2021-04-15	21.92	22.18	21.31	22.06	271568
2021-04-16	22.43	22.93	22.22	22.91	321567
2021-04-19	22.77	22.88	21.92	22.17	315482
2021-04-20	22.13	22.13	20.75	20.97	412623
2021-04-21	20.95	21.61	20.76	21.48	291181
2021-04-22	21.48	21.68	21.10	21.12	290849
2021-04-23	21.21	22.31	21.06	21.94	436119
2021-04-26	22.04	22.57	21.98	22.08	226831
2021-04-27	22.01	22.31	21.95	22.04	213860
2021-04-28	21.95	22.70	21.95	22.50	251795
2021-04-29	22.75	23.15	22.30	22.36	261160
2021-04-30	22.14	22.71	21.98	22.21	536419
2021-05-03	22.33	22.79	21.84	22.08	238287
2021-05-04	25.14	25.14	24.10	24.57	4815000
2021-05-05	24.80	25.00	23.92	24.37	1716633
2021-05-06	24.35	24.91	23.69	24.17	16544473
2021-05-07	23.03	24.45	22.80	24.35	1151209
2021-05-10	24.43	25.50	24.13	25.00	1051278
2021-05-11	24.31	25.00	24.14	24.61	916750
2021-05-12	24.77	24.77	22.88	22.90	791777
2021-05-13	22.76	23.63	22.68	23.42	671044
2021-05-14	23.58	24.61	23.42	24.52	857507
2021-05-17	24.25	25.00	24.16	24.98	411828
2021-05-18	25.00	25.13	24.27	24.27	464320
2021-05-19	23.78	23.80	22.97	23.42	1035237
2021-05-20	23.55	23.55	22.74	23.38	444941
2021-05-21	23.60	24.24	22.74	24.13	503161
2021-05-24	24.20	24.36	23.77	24.18	303950
2021-05-25	24.22	24.73	23.31	23.31	460693
2021-05-26	23.26	23.90	23.15	23.83	373832
2021-05-27	24.07	24.65	23.78	24.43	492832
2021-05-28	24.51	24.51	23.65	24.24	335268
2021-06-01	24.40	24.75	24.12	24.50	391651
2021-06-02	24.80	24.92	24.25	24.45	327705
2021-06-03	24.44	25.03	24.11	24.91	419122
2021-06-04	25.01	25.40	24.64	25.29	293947
2021-06-07	25.61	26.49	25.61	26.35	507872
2021-06-08	26.32	26.68	25.90	26.49	382797
2021-06-09	26.25	26.68	25.74	25.91	457427
2021-06-10	25.94	26.26	25.20	25.30	405158
2021-06-11	25.42	25.78	25.10	25.36	317159
2021-06-14	25.42	25.86	24.92	25.14	531975
2021-06-15	25.13	25.83	24.75	25.68	289149
2021-06-16	25.68	26.40	25.22	26.34	350851
2021-06-17	26.55	26.70	24.90	25.31	526681
2021-06-18	23.69	24.83	22.79	22.81	1719879
2021-06-21	22.95	24.09	22.95	23.67	456923
2021-06-22	23.52	23.81	22.96	23.57	241072
2021-06-23	23.94	23.94	23.30	23.33	451368
2021-06-24	23.57	23.94	23.32	23.82	264012
2021-06-25	23.92	24.50	23.69	24.00	983248
2021-06-28	23.88	23.88	23.06	23.38	381896
2021-06-29	23.71	23.94	23.30	23.38	243710
2021-06-30	23.26	24.51	22.82	23.01	396054
2021-07-01	23.47	23.48	23.07	23.32	261249
2021-07-02	23.25	23.32	22.36	22.69	364479
2021-07-06	22.60	22.66	21.94	22.16	241321
2021-07-07	21.95	22.60	21.95	22.12	302219
2021-07-08	21.49	22.02	21.16	21.57	427812
2021-07-09	22.26	23.25	22.05	23.16	516876
2021-07-12	22.80	23.50	22.67	23.30	287042
2021-07-13	23.22	23.23	22.48	22.64	318261
2021-07-14	22.60	23.16	22.21	22.48	260768
2021-07-15	22.30	22.97	22.28	22.61	242703
2021-07-16	22.85	22.85	21.68	21.70	197682
2021-07-19	20.88	21.67	20.50	20.78	381625
2021-07-20	20.74	21.91	20.74	21.40	402896
2021-07-21	21.66	22.08	21.59	22.03	153524
2021-07-22	21.97	22.02	20.94	21.41	274632
2021-07-23	21.70	21.96	21.51	21.86	243322
2021-07-26	21.80	22.34	21.72	22.16	264430
2021-07-27	21.88	22.26	21.75	22.22	290460
2021-07-28	22.30	22.88	21.90	22.68	306467
2021-07-29	22.86	23.70	22.77	23.05	385434
2021-07-30	22.77	24.34	22.77	23.37	536952
2021-08-02	23.70	24.98	23.38	23.56	450381
2021-08-03	23.55	23.72	22.89	23.56	346413
2021-08-04	23.25	23.80	23.05	23.69	203327
2021-08-05	23.58	24.46	23.58	24.43	137782
2021-08-06	24.80	25.64	24.79	25.37	257960
2021-08-09	25.23	25.64	24.76	25.18	244174
2021-08-10	24.91	25.70	24.91	25.66	186881
2021-08-11	25.83	26.32	25.31	26.30	186276
2021-08-12	26.52	26.52	25.83	26.00	226539
2021-08-13	26.14	26.14	25.28	25.33	152407
2021-08-16	25.01	25.61	24.76	25.33	175765
2021-08-17	25.07	25.16	24.17	24.31	240886
2021-08-18	24.31	24.82	23.93	24.29	272617
2021-08-19	23.96	24.16	22.79	23.06	632364
2021-08-20	22.85	23.81	22.85	23.79	227612
2021-08-23	24.01	24.30	23.84	24.18	183661
2021-08-24	24.19	24.63	23.95	24.42	131889
2021-08-25	24.47	24.80	24.37	24.39	275022
2021-08-26	24.53	24.56	23.97	24.08	217887
2021-08-27	24.16	25.60	24.13	25.56	386609
2021-08-30	25.67	25.69	24.36	24.42	221909
2021-08-31	24.60	24.89	24.19	24.66	175042
2021-09-01	24.83	25.03	24.20	24.77	201098
2021-09-02	24.92	25.25	24.28	24.31	190086
2021-09-03	24.30	24.79	24.24	24.32	173784
2021-09-07	24.51	25.52	24.38	24.73	288584
2021-09-08	24.59	24.77	24.10	24.37	249477
2021-09-09	24.41	25.11	24.04	24.44	337383
2021-09-10	24.63	24.94	23.68	23.73	252668
2021-09-13	23.98	24.20	23.41	23.74	338750
2021-09-14	23.77	24.16	22.55	22.70	308903
2021-09-15	22.61	23.34	22.44	23.10	615297
2021-09-16	23.39	23.57	22.98	23.15	284654
2021-09-17	23.33	23.75	22.85	22.87	1739123
2021-09-20	22.37	22.92	22.10	22.84	389668
2021-09-21	22.96	23.20	22.54	22.63	322254
2021-09-22	22.83	23.83	22.70	23.44	274797
2021-09-23	23.67	24.66	23.60	24.26	261660
2021-09-24	24.16	24.56	23.18	24.37	184533
2021-09-27	24.42	25.53	24.42	25.19	272167
2021-09-28	24.98	25.38	24.63	24.87	229618
2021-09-29	24.95	25.79	24.67	25.56	430671
2021-09-30	25.81	26.03	25.36	25.45	511359
2021-10-01	25.45	27.74	25.45	27.56	561338
2021-10-04	27.54	28.23	27.18	27.82	412569
2021-10-05	27.85	27.89	27.03	27.17	369790
2021-10-06	26.80	27.21	26.69	26.97	290540
2021-10-07	27.46	29.65	27.43	29.64	491682
2021-10-08	29.67	30.76	29.29	30.58	611383
2021-10-11	30.85	31.30	29.73	29.74	312128
2021-10-12	29.68	29.84	29.02	29.14	298957
2021-10-13	29.18	29.37	28.52	28.90	331967
2021-10-14	29.05	29.57	28.67	29.54	395976
2021-10-15	29.85	30.30	29.50	29.82	430292
2021-10-18	29.69	30.43	29.57	29.66	417091
2021-10-19	29.85	29.92	29.48	29.89	332019
2021-10-20	29.79	30.91	29.75	30.90	324568
2021-10-21	31.11	31.78	30.91	31.76	310658
2021-10-22	31.67	31.88	31.41	31.83	277692
2021-10-25	32.06	32.32	31.91	32.31	201300
2021-10-26	32.27	32.27	31.34	31.34	283923
2021-10-27	31.03	31.26	30.40	30.46	223573
2021-10-28	30.63	32.09	30.57	31.86	303348
2021-10-29	31.13	31.92	29.84	30.55	365584
2021-11-01	31.39	31.62	30.69	31.04	459399
2021-11-02	31.02	31.52	30.43	30.54	366292
2021-11-03	30.50	32.08	30.42	32.00	395521
2021-11-04	31.92	32.17	31.08	31.77	323910
2021-11-05	32.16	33.36	32.16	32.69	271216
2021-11-08	32.94	33.16	32.09	32.40	216143
2021-11-09	32.27	32.75	31.80	32.39	219950
2021-11-10	32.31	32.52	31.68	31.91	210861
2021-11-11	32.14	32.35	31.49	32.06	155320
2021-11-12	32.05	32.05	31.20	31.58	223981
2021-11-15	31.78	32.17	31.34	31.56	298164
2021-11-16	31.58	31.68	31.04	31.56	315774
2021-11-17	31.37	31.75	30.03	30.07	514935
2021-11-18	30.07	30.90	29.85	30.52	300855
2021-11-19	30.07	30.59	29.77	30.54	344915
2021-11-22	30.75	31.79	30.54	30.82	526426
2021-11-23	31.04	31.42	30.56	31.00	242749
2021-11-24	30.75	31.37	30.35	30.98	252541
2021-11-26	30.06	30.16	28.36	29.29	317947
2021-11-29	30.03	30.50	28.83	29.12	282839
2021-11-30	28.63	29.04	28.02	28.27	371384
2021-12-01	29.15	29.49	27.81	27.83	259883
2021-12-02	28.07	29.53	27.88	29.00	411268
2021-12-03	29.17	29.43	26.73	26.98	413353
2021-12-06	27.47	27.72	26.75	27.04	474100
2021-12-07	27.84	27.84	26.57	26.79	356873
2021-12-08	27.02	27.22	26.40	26.66	533750
2021-12-09	26.50	26.63	25.83	26.16	310858
2021-12-10	26.66	26.66	25.33	26.00	250979
2021-12-13	25.88	26.23	25.30	25.33	291123
2021-12-14	25.30	25.75	25.19	25.24	356889
2021-12-15	25.46	25.87	24.91	25.15	709483
2021-12-16	25.82	25.82	24.80	24.83	434358
2021-12-17	24.58	24.78	23.33	24.21	2175467
2021-12-20	23.83	23.83	22.80	23.21	385689
2021-12-21	23.51	24.49	23.50	24.14	379112
2021-12-22	24.09	24.89	23.95	24.79	209767
2021-12-23	24.97	25.38	24.80	24.82	131385
2021-12-27	24.92	25.39	24.72	25.39	187999
2021-12-28	25.25	25.57	25.03	25.05	168485
2021-12-29	24.87	25.52	24.82	25.51	262907
2021-12-30	25.66	25.89	25.28	25.30	196683
2021-12-31	25.16	25.44	25.07	25.31	218569
2022-01-03	25.55	26.34	25.27	25.68	278783
2022-01-04	25.66	26.51	25.66	25.97	244821
2022-01-05	25.99	26.60	25.96	26.01	340486
2022-01-06	26.21	27.20	26.09	27.13	393118
2022-01-07	27.11	27.59	26.89	27.28	498542
2022-01-10	27.22	27.30	26.45	26.77	324571
2022-01-11	26.75	27.07	26.49	26.75	281509
2022-01-12	27.51	29.83	27.49	29.59	686418
2022-01-13	29.54	31.73	29.54	30.95	936474
2022-01-14	30.60	32.19	30.43	32.12	519877
2022-01-18	32.01	32.69	31.07	31.14	503330
2022-01-19	31.47	32.11	29.91	30.00	344233
2022-01-20	30.10	30.83	29.14	29.31	414609
2022-01-21	28.89	29.57	28.46	28.60	421877
2022-01-24	28.05	29.37	27.93	29.25	479212
2022-01-25	28.88	28.92	27.86	28.16	512113
2022-01-26	28.50	29.10	27.71	28.07	444922
2022-01-27	28.06	28.46	26.60	26.75	476463
2022-01-28	26.80	27.94	26.41	27.55	483661
2022-01-31	27.63	30.13	27.50	29.82	596224
2022-02-01	29.71	30.48	29.31	30.37	462664
2022-02-02	30.50	31.08	29.82	31.00	626102
2022-02-03	30.35	31.57	30.23	30.43	478488
2022-02-04	30.73	31.05	29.84	30.80	449231
2022-02-07	30.95	31.52	30.55	30.78	451052
2022-02-08	31.04	31.35	30.74	31.00	447435
2022-02-09	31.05	31.05	30.20	30.32	344020
2022-02-10	30.10	30.42	29.06	29.46	623709
2022-02-11	29.40	29.44	28.33	28.58	420951
2022-02-14	28.96	29.57	28.51	29.16	368455
2022-02-15	29.60	30.77	29.51	30.34	272037
2022-02-16	29.92	30.38	29.61	30.05	209679
2022-02-17	29.61	29.74	28.58	28.67	243393
2022-02-18	28.59	29.88	28.50	29.30	431252
2022-02-22	29.20	29.83	28.66	29.19	334789
2022-02-23	29.65	30.12	28.57	28.68	246452
2022-02-24	27.39	28.36	25.14	28.29	264706
2022-02-25	28.64	29.53	28.64	29.35	206577
2022-02-28	28.71	29.36	28.63	29.30	355085
2022-03-01	28.95	29.34	26.83	27.52	685679
2022-03-02	27.89	29.79	27.86	29.52	358004
2022-03-03	29.59	29.59	28.32	28.53	207391
2022-03-04	27.83	27.83	26.24	26.72	270708
2022-03-07	26.50	26.89	24.26	24.35	584475
2022-03-08	24.96	26.34	24.12	24.83	535451
2022-03-09	25.88	26.42	25.67	26.18	425095
2022-03-10	25.84	27.39	25.68	27.23	376204
2022-03-11	27.70	28.40	27.16	27.27	323720
2022-03-14	27.94	28.48	27.84	28.23	342369
2022-03-15	28.54	28.90	27.69	28.56	356222
2022-03-16	29.07	30.09	28.98	29.74	397024
2022-03-17	29.23	29.95	28.96	29.93	180968
2022-03-18	29.61	29.61	28.93	29.56	499067
2022-03-21	29.79	29.85	28.91	29.31	242769
2022-03-22	29.75	30.56	29.72	30.27	329359
2022-03-23	30.09	30.13	28.57	28.73	306586
2022-03-24	29.05	29.40	28.50	29.33	161000
2022-03-25	29.04	30.31	29.04	30.07	206018
2022-03-28	29.82	30.31	28.31	29.87	266408
2022-03-29	30.55	31.15	29.63	30.79	527557
2022-03-30	30.59	30.85	28.75	29.52	587676
2022-03-31	29.34	29.72	28.31	28.33	463788
2022-04-01	28.69	28.99	28.31	28.47	334654
2022-04-04	28.57	28.57	27.46	27.61	330215
2022-04-05	27.80	28.15	27.36	27.39	298600
2022-04-06	27.00	27.47	26.39	26.42	386059
2022-04-07	26.54	26.54	25.69	25.79	550773
2022-04-08	25.77	26.35	25.55	25.83	206410
2022-04-11	25.82	26.52	25.63	25.83	347655
2022-04-12	26.01	26.40	25.38	25.55	295984
2022-04-13	25.30	26.15	25.20	25.89	510550
2022-04-14	25.93	26.24	25.21	25.23	228226
2022-04-18	25.15	25.48	24.94	25.27	241195
2022-04-19	25.49	26.59	25.49	26.38	381350
2022-04-20	26.49	26.91	26.26	26.27	199830
2022-04-21	26.54	26.93	25.46	25.53	234416
2022-04-22	25.33	25.61	24.65	24.72	191502
2022-04-25	24.35	24.90	23.83	24.85	530649
2022-04-26	24.43	24.79	23.51	23.66	350702
2022-04-27	23.63	23.99	23.44	23.66	288428
2022-04-28	24.00	24.74	23.69	24.54	314724
2022-04-29	24.12	24.61	22.56	22.69	415041
2022-05-02	22.62	22.84	21.68	22.00	615899
2022-05-03	21.94	22.23	21.53	21.94	706063
2022-05-04	22.12	22.75	21.39	22.49	324279
2022-05-05	22.15	22.15	20.25	20.67	445724
2022-05-06	20.59	20.87	20.01	20.45	480081
2022-05-09	20.02	20.45	19.44	19.66	534178
2022-05-10	19.60	20.18	18.74	19.06	546084
2022-05-11	19.14	19.85	18.70	18.77	318549
2022-05-12	18.68	19.00	18.02	18.49	458814
2022-05-13	19.15	19.27	18.78	18.90	378365
2022-05-16	18.72	18.99	18.27	18.53	382885
2022-05-17	19.06	19.54	18.98	19.35	372363
2022-05-18	18.89	19.13	18.27	18.82	594269
2022-05-19	18.52	18.95	18.30	18.44	466865
2022-05-20	18.70	18.81	18.10	18.47	375837
2022-05-23	19.04	19.36	18.64	19.07	546206
2022-05-24	18.90	19.00	18.18	18.94	280502
2022-05-25	18.91	19.80	18.89	19.57	346229
2022-05-26	19.74	20.46	19.68	20.41	360410
2022-05-27	20.59	21.10	20.43	20.77	371284
2022-05-31	20.75	21.11	20.40	20.83	481098
2022-06-01	20.89	20.91	19.86	20.22	262195
2022-06-02	20.21	20.83	20.01	20.74	230345
2022-06-03	20.50	20.69	20.21	20.39	274380
2022-06-06	20.70	20.97	20.50	20.67	241388
2022-06-07	20.34	21.02	20.27	20.97	182439
2022-06-08	20.77	21.00	20.57	20.59	285274
2022-06-09	20.56	20.61	19.40	19.43	313318
2022-06-10	18.96	19.28	18.47	18.72	272622
2022-06-13	18.05	18.39	17.65	17.91	261628
2022-06-14	18.06	18.69	17.58	17.90	377233
2022-06-15	18.19	18.45	17.38	18.07	517893
2022-06-16	17.63	17.63	16.60	16.69	521786
2022-06-17	16.97	17.20	16.59	16.91	999120
2022-06-21	17.62	18.11	17.21	17.90	464819
2022-06-22	17.55	18.56	17.54	18.55	889248
2022-06-23	18.48	18.88	18.26	18.72	554466
2022-06-24	18.94	20.07	18.90	19.68	1223669
2022-06-27	19.76	19.80	18.12	19.55	408061
2022-06-28	19.73	20.06	19.34	19.58	566907
2022-06-29	19.64	19.77	19.13	19.60	431318
2022-06-30	19.00	20.08	18.75	19.52	545850
2022-07-01	19.51	20.22	18.76	20.16	418097
2022-07-05	19.56	20.42	19.41	20.40	450996
2022-07-06	20.32	20.57	20.03	20.15	362582
2022-07-07	20.37	20.80	20.17	20.35	314058
2022-07-08	20.42	20.72	20.06	20.44	386423
2022-07-11	20.34	20.56	20.25	20.28	442108
2022-07-12	20.01	20.49	20.01	20.29	364169
2022-07-13	19.80	20.24	19.79	19.99	372655
2022-07-14	19.55	19.95	19.50	19.86	323776
2022-07-15	20.36	21.15	20.10	21.05	394268
2022-07-18	21.34	21.74	20.62	21.35	375421
2022-07-19	21.61	22.59	21.48	22.52	351572
2022-07-20	22.46	23.10	22.15	22.99	488227
2022-07-21	22.94	23.13	22.58	23.05	442909
2022-07-22	23.00	23.17	22.55	22.90	549176
2022-07-25	22.99	23.61	22.65	23.22	493423
2022-07-26	22.94	23.27	22.90	22.99	296937
2022-07-27	23.08	24.21	23.08	24.04	311860
2022-07-28	23.86	24.10	23.27	23.72	635376
2022-07-29	23.53	25.06	23.39	24.60	497055
2022-08-01	24.39	24.74	24.01	24.35	371413
2022-08-02	24.06	24.44	23.50	23.87	304931
2022-08-03	24.20	24.82	23.87	24.63	403006
2022-08-04	24.52	24.73	23.80	24.56	249055
2022-08-05	24.54	24.88	24.22	24.71	342668
2022-08-08	24.77	25.03	24.25	24.47	351743
2022-08-09	24.32	24.53	23.70	23.78	462089
2022-08-10	24.34	24.75	24.07	24.08	433325
2022-08-11	23.98	24.56	23.98	24.54	294413
2022-08-12	24.68	25.24	24.34	25.20	268773
2022-08-15	24.99	25.79	24.78	25.77	264570
2022-08-16	25.54	26.59	25.54	26.27	329884
2022-08-17	25.93	26.02	25.36	25.90	323301
2022-08-18	25.85	25.97	25.37	25.53	453085
2022-08-19	25.19	25.19	24.39	24.52	307584
2022-08-22	24.02	24.13	23.72	23.78	216877
2022-08-23	23.88	24.15	23.72	23.76	211686
2022-08-24	23.75	24.39	23.54	23.94	203994
2022-08-25	24.07	24.51	23.74	24.26	173246
2022-08-26	24.38	24.62	23.66	23.77	225875
2022-08-29	23.51	23.88	23.41	23.65	199271
2022-08-30	23.83	23.93	23.45	23.85	247401
2022-08-31	24.01	24.06	23.72	23.72	245223
2022-09-01	23.61	23.71	23.13	23.67	254986
2022-09-02	24.07	24.46	23.44	23.59	188602
2022-09-06	23.60	24.25	22.65	22.94	308434
2022-09-07	22.85	23.30	22.73	23.28	249326
2022-09-08	22.98	23.94	22.89	23.73	205147
2022-09-09	23.89	24.50	23.72	24.37	185513
2022-09-12	24.40	24.70	24.01	24.23	230760
2022-09-13	23.47	23.59	23.04	23.17	308153
2022-09-14	23.18	23.27	22.62	22.88	214949
2022-09-15	22.88	23.69	22.88	23.41	229090
2022-09-16	23.01	23.23	22.44	23.15	747651
2022-09-19	22.92	23.73	22.56	23.48	262177
2022-09-20	23.22	23.91	23.22	23.79	168439
2022-09-21	23.92	24.45	23.57	23.61	205636
2022-09-22	23.62	23.68	22.63	22.90	190123
2022-09-23	22.53	22.73	22.13	22.49	198649
2022-09-26	22.28	22.75	22.09	22.24	183471
2022-09-27	22.44	22.76	21.82	22.06	173813
2022-09-28	22.12	22.67	21.94	22.40	262193
2022-09-29	22.07	22.18	21.59	22.03	201425
2022-09-30	22.04	22.71	21.94	21.98	229889
2022-10-03	22.14	22.97	21.76	22.60	318096
2022-10-04	22.81	23.81	22.81	23.71	282512
2022-10-05	23.27	23.58	23.09	23.57	207237
2022-10-06	23.33	23.69	23.30	23.35	173404
2022-10-07	23.14	23.22	22.58	22.68	261333
2022-10-10	22.76	23.30	22.74	22.85	141749
2022-10-11	22.72	23.56	22.11	23.36	255211
2022-10-12	23.39	23.51	22.80	23.20	209225
2022-10-13	22.78	24.36	22.57	24.30	219139
2022-10-14	24.55	24.89	24.06	24.20	287584
2022-10-17	24.58	25.41	24.48	25.34	260923
2022-10-18	25.85	26.05	24.99	25.22	304043
2022-10-19	24.87	25.20	24.30	24.72	209458
2022-10-20	24.60	24.86	23.37	23.90	299988
2022-10-21	24.08	24.38	23.67	24.16	351818
2022-10-24	24.47	25.27	24.24	25.03	239749
2022-10-25	24.91	25.46	24.74	25.16	349146
2022-10-26	25.11	25.61	25.11	25.20	218106
2022-10-27	25.37	25.70	25.03	25.17	348130
2022-10-28	24.50	28.46	23.30	28.37	633740
2022-10-31	28.45	29.59	27.47	27.58	637070
2022-11-01	27.94	28.31	27.38	28.30	487220
2022-11-02	28.77	29.19	27.96	28.53	633157
2022-11-03	28.29	29.37	27.88	29.00	348189
2022-11-04	29.39	30.58	29.30	30.55	448529
2022-11-07	30.61	30.85	30.15	30.25	349188
2022-11-08	30.26	30.55	29.17	29.28	296977
2022-11-09	29.02	29.71	28.86	29.16	254538
2022-11-10	30.00	30.69	29.84	29.91	422587
2022-11-11	29.90	30.25	29.41	29.46	333875
2022-11-14	29.31	30.61	29.11	30.48	416733
2022-11-15	30.75	31.59	30.51	30.88	328837
2022-11-16	30.73	30.89	30.13	30.26	287070
2022-11-17	29.95	30.23	29.45	29.72	199175
2022-11-18	30.44	30.53	29.48	29.62	353581
2022-11-21	29.54	30.40	29.54	30.25	202036
2022-11-22	30.36	30.78	30.16	30.38	227503
2022-11-23	30.32	30.90	30.31	30.61	230241
2022-11-25	30.55	31.40	30.51	31.10	114793
2022-11-28	30.76	30.78	29.61	29.80	257053
2022-11-29	29.81	30.10	29.36	29.40	182189
2022-11-30	29.58	30.13	29.14	29.97	393996
2022-12-01	30.12	30.55	29.62	30.05	168452
2022-12-02	29.51	30.07	29.51	29.75	163856
2022-12-05	29.54	29.67	28.38	28.98	319280
2022-12-06	28.94	29.15	28.19	28.57	227889
2022-12-07	28.45	29.00	28.16	28.56	248070
2022-12-08	28.67	29.13	28.51	28.73	188061
2022-12-09	28.57	28.94	28.53	28.65	195607
2022-12-12	28.69	29.05	28.34	28.72	290524
2022-12-13	29.39	29.68	28.19	28.66	369824
2022-12-14	28.74	28.75	28.12	28.26	474277
2022-12-15	28.11	28.26	27.35	27.47	412501
2022-12-16	27.12	28.07	27.10	27.99	1097744
2022-12-19	27.94	28.11	27.66	28.02	237495
2022-12-20	28.05	28.50	27.95	28.17	275648
2022-12-21	28.42	29.11	28.42	28.92	296212
2022-12-22	28.81	28.81	28.11	28.49	208840
2022-12-23	28.52	29.26	28.46	28.97	207109
2022-12-27	29.08	29.55	28.78	28.81	211907
2022-12-28	28.94	29.15	28.24	28.29	175312
2022-12-29	28.47	28.95	28.43	28.73	176236
2022-12-30	28.47	28.72	28.15	28.38	333462
2023-01-03	28.63	29.59	28.63	29.33	464813
2023-01-04	29.62	29.85	29.23	29.47	374109
2023-01-05	29.18	29.18	28.49	28.67	270591
2023-01-06	28.80	29.74	28.79	29.60	223065
2023-01-09	29.75	29.89	28.92	28.98	155628
2023-01-10	29.07	29.73	29.06	29.69	186135
2023-01-11	29.87	30.14	29.81	30.11	140513
2023-01-12	30.19	30.59	29.95	30.25	161654
2023-01-13	29.75	30.32	29.60	30.27	155570
2023-01-17	30.23	30.49	29.93	30.29	172733
2023-01-18	30.24	30.24	29.03	29.05	252736
2023-01-19	28.77	28.86	27.96	28.30	355439
2023-01-20	28.82	28.87	28.22	28.63	350745
2023-01-23	28.62	29.23	28.53	28.95	280394
2023-01-24	28.93	29.09	28.56	28.71	200658
2023-01-25	28.59	29.23	28.23	29.21	572636
2023-01-26	29.39	29.70	28.70	29.17	234687
2023-01-27	30.09	34.80	29.58	33.83	1318008
2023-01-30	34.21	34.49	32.22	32.71	532884
2023-01-31	32.76	34.02	32.42	33.93	546257
2023-02-01	33.89	34.39	33.58	34.11	487823
2023-02-02	34.25	35.53	34.25	34.97	409215
2023-02-03	34.67	35.90	34.67	35.72	347420
2023-02-06	35.44	35.99	35.35	35.70	334090
2023-02-07	35.56	36.07	35.18	35.68	202563
2023-02-08	35.21	35.61	34.96	35.35	183447
2023-02-09	35.53	35.65	34.84	35.17	176461
2023-02-10	34.97	35.12	34.67	34.87	263409
2023-02-13	35.10	35.74	34.66	35.67	266294
2023-02-14	35.56	36.14	35.15	35.81	185205
2023-02-15	35.63	36.41	35.45	36.34	203119
2023-02-16	36.07	36.35	35.59	36.10	212623
2023-02-17	36.13	37.58	36.12	37.16	450605
2023-02-21	36.81	36.81	34.27	34.39	443713
2023-02-22	34.48	34.90	33.43	34.08	447278
2023-02-23	34.24	34.67	33.87	34.12	274547
2023-02-24	33.84	34.30	33.53	34.30	266323
2023-02-27	34.67	35.08	34.32	34.54	310027
2023-02-28	34.62	35.42	34.57	34.59	466447
2023-03-01	34.55	34.98	34.37	34.60	232621
2023-03-02	34.27	34.69	33.76	34.57	269544
2023-03-03	34.76	35.35	34.40	35.27	262399
2023-03-06	35.35	35.41	34.22	34.73	297805
2023-03-07	34.63	34.70	33.46	33.63	305865
2023-03-08	33.77	34.10	33.37	34.03	165611
2023-03-09	33.57	33.90	32.00	32.23	388033
2023-03-10	31.40	31.53	29.70	30.49	743755
2023-03-13	29.04	29.08	25.13	26.00	1862046
2023-03-14	29.54	31.55	27.67	30.15	1159796
2023-03-15	28.55	30.98	28.08	29.95	623082
2023-03-16	29.27	32.53	29.00	31.99	664074
2023-03-17	31.21	31.49	29.23	29.92	1040387
2023-03-20	30.67	30.96	28.95	29.01	448736
2023-03-21	30.46	31.09	30.15	30.25	475566
2023-03-22	30.16	30.24	28.54	28.57	418212
2023-03-23	28.97	29.08	27.48	27.62	446879
2023-03-24	27.04	28.44	27.01	28.21	501352
2023-03-27	29.39	29.39	28.72	28.96	375517
2023-03-28	28.74	29.11	28.15	28.34	363558
2023-03-29	28.80	28.87	28.08	28.25	308944
2023-03-30	28.51	28.63	27.49	27.58	791626
2023-03-31	27.91	28.37	27.41	27.85	537211
2023-04-03	28.02	28.54	27.55	27.85	590153
2023-04-04	28.06	28.06	26.44	27.04	315835
2023-04-05	26.56	27.05	26.42	26.80	335733
2023-04-06	26.81	27.56	26.81	27.35	337958
2023-04-10	27.14	27.90	26.93	27.75	284743
2023-04-11	27.86	28.34	27.54	27.86	252076
2023-04-12	28.09	28.44	27.62	27.67	213871
2023-04-13	27.84	28.31	27.66	27.75	264853
2023-04-14	28.17	28.42	26.92	27.00	300096
2023-04-17	26.94	27.45	26.61	27.35	281851
2023-04-18	27.35	27.68	26.83	26.89	193736
2023-04-19	27.01	28.18	26.93	27.91	225697
2023-04-20	27.44	27.73	27.01	27.44	256895
2023-04-21	27.34	27.58	27.04	27.36	175526
2023-04-24	27.25	27.75	27.10	27.30	168212
2023-04-25	26.90	27.15	25.97	26.08	206547
2023-04-26	26.12	26.92	26.12	26.69	367357
2023-04-27	27.07	27.89	26.97	27.80	460358
2023-04-28	28.98	32.82	28.49	31.91	973491
2023-05-01	32.17	32.17	30.37	30.74	401531
2023-05-02	30.59	30.75	29.29	29.72	616445
2023-05-03	29.87	31.22	29.87	30.04	497593
2023-05-04	28.96	29.53	28.04	29.01	568117
2023-05-05	30.48	30.99	29.85	30.78	417019
2023-05-08	31.17	31.17	29.71	29.74	351091
2023-05-09	29.51	29.76	29.13	29.25	188532
2023-05-10	30.06	30.06	28.91	29.08	345414
2023-05-11	28.50	29.41	28.46	28.49	264662
2023-05-12	28.85	28.99	28.41	28.80	190404
2023-05-15	28.77	29.83	28.77	29.75	182114
2023-05-16	29.85	30.14	29.04	29.11	212504
2023-05-17	29.93	32.15	29.50	32.01	605072
2023-05-18	31.99	32.07	30.75	31.78	419442
2023-05-19	32.30	32.38	30.77	31.25	333118
2023-05-22	31.52	31.69	31.15	31.29	372212
2023-05-23	31.25	31.80	31.00	31.56	511322
2023-05-24	31.19	31.99	30.80	31.92	420252
2023-05-25	31.77	32.46	31.77	32.34	304458
2023-05-26	32.00	33.56	32.00	33.04	243562
2023-05-30	33.15	33.49	32.20	32.68	387097
2023-05-31	32.36	32.55	30.73	30.86	553810
2023-06-01	31.09	32.40	30.91	31.39	347252
2023-06-02	32.25	33.57	31.82	33.32	488342
2023-06-05	33.13	33.30	32.35	32.76	330899
2023-06-06	32.76	34.95	32.76	34.59	328639
2023-06-07	35.10	36.10	34.67	35.75	565515
2023-06-08	35.54	36.29	33.21	36.17	404358
2023-06-09	36.20	36.69	35.77	35.85	255331
2023-06-12	35.91	36.67	35.08	35.19	276257
2023-06-13	35.49	36.49	35.02	36.35	300170
2023-06-14	36.56	36.78	35.49	35.81	360100
2023-06-15	35.35	36.19	35.35	35.79	297809
2023-06-16	36.14	36.14	34.45	34.85	835664
2023-06-20	34.68	34.89	33.93	34.16	384870
2023-06-21	34.15	34.45	33.44	33.69	202508
2023-06-22	33.62	33.67	32.42	32.73	246403
2023-06-23	32.05	32.53	31.37	31.74	1346644
2023-06-26	31.90	32.51	31.69	31.79	332108
2023-06-27	31.94	32.47	31.55	31.83	273188
2023-06-28	31.82	32.29	31.24	31.97	231297
2023-06-29	31.99	33.08	31.99	32.64	278125
2023-06-30	33.00	33.00	32.22	32.65	313010
2023-07-03	32.55	33.33	32.44	33.20	173392
2023-07-05	33.12	33.31	32.60	32.62	224055
2023-07-06	32.45	32.45	31.55	32.16	267776
2023-07-07	32.15	32.98	31.72	32.35	314603
2023-07-10	32.28	33.38	32.22	33.36	238265
2023-07-11	33.50	33.92	33.17	33.46	230483
2023-07-12	34.03	35.34	34.03	35.10	407450
2023-07-13	35.37	36.24	35.10	36.10	364605
2023-07-14	36.36	36.36	35.19	35.49	232399
2023-07-17	35.49	37.08	35.49	36.78	218480
2023-07-18	36.90	38.86	36.66	38.55	435817
2023-07-19	38.75	39.16	38.32	38.66	320579
2023-07-20	38.66	38.86	37.56	38.20	257166
2023-07-21	38.70	38.80	38.17	38.54	346205
2023-07-24	38.53	39.90	38.53	39.48	432066
2023-07-25	39.48	40.33	39.09	39.38	438083
2023-07-26	39.95	40.72	39.74	40.59	619282
2023-07-27	41.42	41.52	38.56	39.06	677153
2023-07-28	39.45	40.10	37.77	38.50	747438
2023-07-31	38.71	38.93	37.15	37.90	570410
2023-08-01	37.84	38.63	37.11	38.45	361226
2023-08-02	38.35	39.02	38.03	38.54	260142
2023-08-03	38.32	39.66	38.04	39.62	350903
2023-08-04	39.67	40.89	39.60	40.05	499323
2023-08-07	40.34	40.61	39.95	40.36	273670
2023-08-08	39.22	40.31	38.76	40.20	242804
2023-08-09	40.05	40.06	38.53	38.71	273478
2023-08-10	39.09	39.28	37.95	38.42	272845
2023-08-11	38.15	38.68	37.93	38.11	190478
2023-08-14	37.75	37.81	37.35	37.68	210567
2023-08-15	37.20	37.66	36.47	36.63	265564
2023-08-16	36.63	37.84	35.86	35.87	233899
2023-08-17	35.98	36.16	35.17	35.28	214043
2023-08-18	34.88	35.68	34.35	35.27	245623
2023-08-21	35.32	35.59	34.62	35.33	202017
2023-08-22	35.26	35.64	34.86	34.99	191796
2023-08-23	35.02	35.98	34.84	35.85	181036
2023-08-24	35.69	36.41	35.17	35.56	211127
2023-08-25	35.72	36.12	34.78	35.59	153947
2023-08-28	35.78	36.57	35.64	36.33	154995
2023-08-29	36.33	36.86	35.89	36.77	198425
2023-08-30	36.77	36.91	36.41	36.66	186325
2023-08-31	36.71	36.94	36.49	36.71	337891
2023-09-01	37.06	37.67	37.05	37.59	372736
2023-09-05	37.03	37.03	35.67	35.69	280895
2023-09-06	35.69	36.39	35.64	35.99	201132
2023-09-07	35.80	37.09	35.80	36.24	358536
2023-09-08	36.40	36.86	35.77	36.52	263213
2023-09-11	35.78	35.78	35.78	35.78	49326
2023-09-12	35.84	36.35	35.59	36.26	236859
2023-09-13	36.28	36.78	35.87	36.40	251954
2023-09-14	36.73	37.18	36.33	36.71	305225
2023-09-15	36.45	36.52	35.75	36.12	880678
2023-09-18	36.06	36.09	35.11	35.12	224300
2023-09-19	35.19	35.62	34.57	35.01	201536
2023-09-20	35.22	35.80	34.52	34.62	177048
2023-09-21	34.29	34.67	34.01	34.02	205724
2023-09-22	34.10	34.32	33.76	34.06	126649
2023-09-25	33.80	34.63	33.80	34.52	130466
2023-09-26	34.20	34.82	33.96	34.03	213097
2023-09-27	34.30	34.87	34.23	34.56	166281
2023-09-28	34.50	35.19	34.50	34.57	265540
2023-09-29	34.97	35.25	34.40	34.50	161547
2023-10-02	34.32	34.46	33.81	34.15	265058
2023-10-03	33.93	34.72	33.50	33.86	288922
2023-10-04	33.99	34.45	33.55	34.07	168239
2023-10-05	34.00	34.83	34.00	34.60	421299
2023-10-06	34.33	35.05	34.25	34.28	500732
2023-10-09	34.04	34.68	33.67	34.60	210047
2023-10-10	34.83	35.29	34.76	34.89	198975
2023-10-11	35.08	35.73	34.41	34.66	296699
2023-10-12	34.73	34.73	33.70	34.36	243634
2023-10-13	34.62	34.80	33.35	33.68	267279
2023-10-16	34.21	34.96	33.42	34.96	202331
2023-10-17	34.91	36.61	34.91	35.39	528699
2023-10-18	35.04	35.83	33.83	34.03	210800
2023-10-19	34.10	34.35	33.08	33.15	287633
2023-10-20	33.30	33.30	31.89	32.18	725401
2023-10-23	32.08	32.94	32.01	32.11	430086
2023-10-24	32.54	32.54	31.36	31.77	689245
2023-10-25	31.65	32.86	30.74	32.35	529947
2023-10-26	32.39	34.20	32.39	33.00	369457
2023-10-27	34.99	36.38	34.05	34.78	782929
2023-10-30	35.51	35.86	34.01	34.54	597301
2023-10-31	34.66	35.96	34.29	35.65	814344
2023-11-01	35.89	37.18	35.51	37.01	461042
2023-11-02	37.42	38.68	37.42	38.54	356564
2023-11-03	39.36	40.09	39.10	39.27	426065
2023-11-06	39.74	40.18	38.90	39.22	348107
2023-11-07	39.13	39.24	38.06	38.20	302164
2023-11-08	38.36	38.36	37.28	37.85	237930
2023-11-09	37.94	38.10	37.02	37.35	212571
2023-11-10	37.67	37.97	36.97	37.55	242203
2023-11-13	37.49	37.76	37.19	37.52	227975
2023-11-14	38.27	40.19	38.27	39.92	418869
2023-11-15	39.85	40.46	39.24	39.60	352031
2023-11-16	39.67	39.87	38.66	38.70	200658
2023-11-17	39.22	39.84	39.00	39.55	286979
2023-11-20	39.78	39.78	39.09	39.31	131082
2023-11-21	39.10	39.30	38.44	38.46	171631
2023-11-22	38.87	39.17	38.58	38.82	149953
2023-11-24	39.02	39.18	38.56	38.88	63551
2023-11-27	38.69	38.69	37.84	38.24	231694
2023-11-28	38.10	38.81	37.75	38.71	379591
2023-11-29	39.05	39.95	38.99	39.10	449804
2023-11-30	39.30	39.65	38.77	39.01	342618
2023-12-01	38.80	40.05	38.63	39.09	644976
2023-12-04	38.62	40.44	38.62	39.99	880722
2023-12-05	39.87	39.87	38.71	39.42	341795
2023-12-06	39.96	40.99	38.85	38.93	626368
2023-12-07	39.14	39.88	37.80	39.87	678750
2023-12-08	39.80	40.41	38.73	39.29	705719
2023-12-11	39.46	39.46	38.61	38.95	605153
2023-12-12	39.11	39.44	38.92	39.19	416975
2023-12-13	39.23	40.49	38.48	40.25	471416
2023-12-14	41.18	42.27	40.65	41.51	533541
2023-12-15	41.82	42.07	39.87	40.51	1117357
2023-12-18	40.98	41.86	40.26	40.59	474772
2023-12-19	40.99	42.13	40.86	41.95	396414
2023-12-20	41.87	42.46	40.52	40.53	446460
2023-12-21	41.24	41.30	39.95	40.07	688508
2023-12-22	40.41	41.05	39.99	40.19	342445
2023-12-26	40.36	40.61	40.00	40.35	277714
2023-12-27	40.25	40.30	39.64	39.85	325008
2023-12-28	39.85	40.02	39.36	39.79	255914
2023-12-29	39.74	39.86	38.52	38.56	346929
2024-01-02	38.52	39.01	38.10	38.37	351034
2024-01-03	38.18	38.26	37.02	37.03	525402
2024-01-04	37.25	38.17	37.23	37.73	418027
2024-01-05	37.32	38.31	37.26	37.62	418028
2024-01-08	37.55	38.25	37.55	38.25	289226
2024-01-09	37.62	38.44	37.32	38.34	372713
2024-01-10	38.34	39.23	38.23	39.04	351249
2024-01-11	38.73	39.61	38.14	39.42	471719
2024-01-12	39.82	40.14	38.45	38.54	338084
2024-01-16	38.00	38.52	37.57	37.80	278188
2024-01-17	37.25	38.02	37.10	37.95	267266
2024-01-18	38.15	38.44	37.65	38.10	241734
2024-01-19	38.30	39.12	38.07	39.12	237772
2024-01-22	39.10	40.91	39.10	40.87	477587
2024-01-23	41.00	41.41	40.36	40.97	495423
2024-01-24	41.36	42.17	41.11	41.22	377652
2024-01-25	41.89	42.08	40.05	40.49	843283
2024-01-26	41.10	44.18	40.48	43.65	773048
2024-01-29	43.93	45.46	43.93	45.23	532333
2024-01-30	45.07	47.11	44.53	46.99	668695
2024-01-31	46.26	46.69	43.53	43.64	628387
2024-02-01	44.32	44.86	41.53	42.36	614548
2024-02-02	42.02	43.29	41.80	42.66	421532
2024-02-05	42.14	42.58	41.37	42.37	493408
2024-02-06	42.59	43.38	41.56	42.45	675679
2024-02-07	42.57	42.66	41.14	42.12	586724
2024-02-08	41.83	42.70	41.78	42.63	463064
2024-02-09	42.77	44.15	42.41	43.89	516905
2024-02-12	43.82	45.46	43.82	44.40	501997
2024-02-13	42.52	43.41	42.25	42.74	466150
2024-02-14	43.30	43.79	42.15	42.71	304446
2024-02-15	42.84	44.17	42.04	43.70	420799
2024-02-16	43.17	44.66	43.00	44.05	357242
2024-02-20	43.24	44.40	43.24	43.58	273480
2024-02-21	43.48	43.83	43.06	43.60	283367
2024-02-22	43.32	43.83	43.00	43.20	261920
2024-02-23	43.03	44.37	42.86	43.86	335213
2024-02-26	43.60	44.72	43.31	44.55	349523
2024-02-27	44.80	45.39	44.60	45.03	307211
2024-02-28	44.51	45.20	44.46	44.65	287988
2024-02-29	45.52	46.24	44.36	44.64	306555
2024-03-01	44.40	44.52	43.60	44.11	310129
2024-03-04	44.01	45.00	41.66	42.09	629923
2024-03-05	41.79	42.88	40.01	40.43	1440408
2024-03-06	40.51	40.80	39.56	40.08	690329
2024-03-07	40.36	40.79	37.31	37.84	1027094
2024-03-08	38.30	38.38	36.25	36.49	1361215
2024-03-11	36.62	37.31	36.58	36.87	723156
2024-03-12	36.73	37.11	36.19	36.35	839929
2024-03-13	36.73	37.22	35.10	35.55	1296241
2024-03-14	35.57	36.15	33.97	34.33	732838
2024-03-15	34.26	35.10	33.85	34.36	2493326
2024-03-18	34.22	35.01	33.98	34.87	585430
2024-03-19	34.98	36.09	34.71	35.04	531452
2024-03-20	34.91	36.26	34.71	35.75	622418
2024-03-21	36.04	36.33	31.93	32.12	3677460
2024-03-22	31.83	31.97	30.58	31.30	1666516
2024-03-25	31.17	32.43	31.17	31.85	1009885
2024-03-26	32.07	32.21	31.50	31.85	740127
2024-03-27	32.09	33.86	31.66	33.78	1014287
2024-03-28	33.71	34.24	33.32	33.46	1014539
2024-04-01	33.61	33.61	32.47	32.94	456286
2024-04-02	32.52	32.66	31.84	32.43	634159
2024-04-03	32.15	32.57	31.74	31.75	427513
2024-04-04	32.32	32.80	31.86	32.03	451862
2024-04-05	31.54	32.30	31.54	31.97	623208
2024-04-08	32.37	32.71	32.13	32.28	250687
2024-04-09	32.45	32.73	32.06	32.68	309442
2024-04-10	31.82	31.96	31.09	31.52	618826
2024-04-11	31.67	31.67	31.07	31.40	488108
2024-04-12	31.14	31.67	30.99	31.48	665878
2024-04-15	31.46	32.07	31.38	31.91	664902
2024-04-16	31.69	32.80	31.47	32.28	590138
2024-04-17	32.60	33.06	32.22	32.84	636071
2024-04-18	32.86	33.58	32.77	33.19	640624
2024-04-19	33.04	33.98	33.04	33.94	559966
2024-04-22	33.95	34.62	33.90	34.50	452053
2024-04-23	34.53	35.57	34.53	34.90	661211
2024-04-24	34.69	34.96	33.50	33.60	700068
2024-04-25	33.63	34.02	33.12	33.41	789536
2024-04-26	33.62	34.42	30.64	30.80	1604035
2024-04-29	31.01	31.39	30.23	31.11	1462320
2024-04-30	31.30	31.30	29.92	29.94	807931
2024-05-01	30.09	32.27	30.04	31.27	876939
2024-05-02	31.66	31.70	30.79	31.32	495162
2024-05-03	32.20	32.75	31.64	31.92	877256
2024-05-06	32.07	32.74	32.00	32.29	486832
2024-05-07	32.53	32.76	32.02	32.42	623426
2024-05-08	32.27	33.17	32.18	33.14	431873
2024-05-09	33.14	33.60	33.02	33.05	467097
2024-05-10	33.02	33.29	32.85	33.11	323689
2024-05-13	33.18	34.29	33.18	33.90	493066
2024-05-14	34.36	34.70	34.01	34.61	476650
2024-05-15	34.92	35.21	32.88	32.97	774103
2024-05-16	32.95	33.69	32.95	33.40	509119
2024-05-17	33.58	34.10	33.58	33.69	373116
2024-05-20	33.60	34.47	33.56	33.61	476919
2024-05-21	33.58	34.20	33.52	33.77	605177
2024-05-22	33.68	34.26	33.50	33.54	375029
2024-05-23	33.64	33.83	32.51	32.75	460242
2024-05-24	33.04	33.26	32.75	32.85	316126
2024-05-28	32.83	33.66	32.68	32.81	490526
2024-05-29	32.26	32.79	31.34	31.57	510764
2024-05-30	32.10	33.06	32.10	32.32	482206
2024-05-31	32.45	33.78	32.22	33.59	512488
2024-06-03	33.34	33.55	32.55	32.78	517485
2024-06-04	32.63	32.90	31.90	32.24	467087
2024-06-05	32.58	32.64	32.01	32.31	362460
2024-06-06	32.30	33.07	32.21	33.03	405139
2024-06-07	32.89	33.59	32.37	32.50	426730
2024-06-10	32.07	32.44	31.51	32.32	421923
2024-06-11	32.08	32.64	31.90	32.26	419165
2024-06-12	32.50	33.85	32.50	33.26	472489
2024-06-13	33.26	33.35	32.56	33.11	385670
2024-06-14	32.85	33.13	32.56	32.76	417951
2024-06-17	32.76	33.82	32.73	33.81	398401
2024-06-18	33.72	34.37	33.68	33.92	311994
2024-06-20	33.81	34.56	33.77	34.21	384753
2024-06-21	34.16	34.53	33.90	34.45	1348057
2024-06-24	34.47	35.73	34.37	34.98	559422
2024-06-25	34.93	35.63	34.85	35.57	911618
2024-06-26	35.26	36.03	35.20	35.75	735431
2024-06-27	35.83	36.55	35.60	36.49	508165
2024-06-28	36.75	37.97	35.79	37.76	951160
2024-07-01	37.76	38.24	37.49	37.90	480668
2024-07-02	37.91	39.60	37.91	38.57	608734
2024-07-03	38.57	38.85	37.65	37.82	531391
2024-07-05	37.94	38.29	37.77	38.02	327264
2024-07-08	38.77	39.18	38.21	38.82	416953
2024-07-09	38.82	39.79	38.51	39.67	329682
2024-07-10	39.89	41.17	39.47	41.06	500046
2024-07-11	41.48	42.63	41.25	42.55	783430
2024-07-12	42.89	43.51	42.40	43.17	757954
2024-07-15	43.70	46.05	43.70	45.20	604436
2024-07-16	45.98	48.21	45.73	48.16	776597
2024-07-17	47.88	50.36	47.86	49.10	1350917
2024-07-18	48.92	51.08	47.11	48.03	1560248
2024-07-19	48.11	49.07	47.01	48.25	830892
2024-07-22	47.77	50.13	47.77	49.72	656821
2024-07-23	49.09	51.44	48.73	50.96	697295
2024-07-24	50.98	51.75	49.45	49.55	948194
2024-07-25	50.39	52.90	49.43	51.30	1090612
2024-07-26	49.91	53.18	48.00	52.04	1172554
2024-07-29	52.34	52.43	49.81	50.48	797783
2024-07-30	50.72	51.37	50.37	51.14	544175
2024-07-31	51.50	53.48	50.85	51.84	601386
2024-08-01	51.76	51.90	49.25	49.62	995646
2024-08-02	47.91	48.60	46.20	48.54	903628
2024-08-05	45.73	47.75	44.90	47.40	1028473
2024-08-06	47.41	48.25	46.78	46.91	565766
2024-08-07	47.65	47.99	46.28	46.53	393693
2024-08-08	47.28	47.76	46.53	47.30	370521
2024-08-09	47.26	47.65	46.32	46.92	416533
2024-08-12	47.24	48.40	45.94	46.01	396685
2024-08-13	46.58	46.88	45.40	45.67	840818
2024-08-14	45.99	46.30	45.25	46.05	594717
2024-08-15	47.25	48.31	46.98	47.21	571716
2024-08-16	47.24	49.04	47.24	48.85	722328
2024-08-19	48.85	49.12	47.87	48.33	422215
2024-08-20	48.32	48.54	47.47	48.17	460502
2024-08-21	48.64	49.21	47.90	49.01	423523
2024-08-22	49.05	51.26	49.05	49.53	494320
2024-08-23	49.65	52.86	49.21	52.26	568662
2024-08-26	52.79	52.94	50.93	51.01	513895
2024-08-27	50.68	50.87	50.07	50.49	470963
2024-08-28	50.24	50.92	50.06	50.13	383776
2024-08-29	50.61	52.05	49.95	51.70	502248
2024-08-30	51.77	52.45	51.59	52.40	551156
2024-09-03	51.98	52.85	51.28	51.50	609019
2024-09-04	51.33	52.10	49.41	49.69	568852
2024-09-05	49.87	49.88	48.14	49.80	559658
2024-09-06	49.88	50.86	48.91	49.04	745641
2024-09-09	49.12	49.41	48.26	49.03	713227
2024-09-10	49.29	49.29	46.98	48.11	707710
2024-09-11	47.92	47.92	45.75	46.83	727127
2024-09-12	47.27	47.98	46.95	47.57	384931
2024-09-13	48.28	49.76	48.16	49.49	503976
2024-09-16	49.53	52.19	49.12	51.71	758744
2024-09-17	52.31	53.52	52.03	52.50	503960
2024-09-18	52.39	54.44	51.42	52.50	570667
2024-09-19	53.98	54.97	52.95	54.21	769228
2024-09-20	54.13	54.47	52.93	53.11	2494056
2024-09-23	53.20	53.73	52.44	53.01	402013
2024-09-24	52.96	53.39	51.57	51.61	462877
2024-09-25	51.66	52.00	50.91	51.33	562789
2024-09-26	52.07	52.69	51.76	51.82	478642
2024-09-27	52.36	53.05	52.07	52.59	415461
2024-09-30	52.48	54.54	52.09	53.50	452438
2024-10-01	53.05	53.31	49.89	50.22	650246
2024-10-02	50.26	51.84	50.26	51.15	365757
2024-10-03	50.75	52.28	50.74	52.23	351499
2024-10-04	53.60	54.16	52.90	53.97	464742
2024-10-07	53.73	54.52	53.40	53.93	480307
2024-10-08	54.28	54.69	53.55	53.60	363956
2024-10-09	53.51	54.58	52.83	53.04	373051
2024-10-10	52.55	53.05	52.26	52.79	467404
2024-10-11	53.06	55.67	53.03	55.13	598807
2024-10-14	55.19	56.61	54.80	56.26	327455
2024-10-15	56.40	58.41	56.39	57.25	466733
2024-10-16	58.12	58.74	57.64	58.39	370378
2024-10-17	58.39	59.26	58.04	59.01	369149
2024-10-18	58.95	59.11	58.00	58.21	501677
2024-10-21	58.33	58.33	56.00	56.12	511399
2024-10-22	56.08	56.32	55.04	55.88	345433
2024-10-23	55.53	55.89	54.16	54.80	548459
2024-10-24	55.08	55.81	54.17	54.96	544713
2024-10-25	50.00	51.50	45.82	47.01	2453689
2024-10-28	47.34	50.62	46.36	50.20	1052080
2024-10-29	49.98	50.63	48.60	49.03	597829
2024-10-30	49.15	50.98	49.15	50.42	572305
2024-10-31	50.55	51.09	49.82	50.26	613783
2024-11-01	50.53	51.21	49.32	49.65	491095
2024-11-04	49.49	49.93	48.04	48.62	508397
2024-11-05	48.89	49.58	47.95	49.33	608887
2024-11-06	54.72	57.50	54.72	56.81	1665081
2024-11-07	55.34	55.59	53.20	53.58	859407
2024-11-08	53.85	55.22	53.16	54.59	569290
2024-11-11	56.15	59.41	55.43	58.35	791884
2024-11-12	58.05	59.46	57.14	57.40	445281
2024-11-13	58.36	59.08	56.76	56.82	578629
2024-11-14	56.75	56.80	54.02	54.24	815143
2024-11-15	54.85	55.38	53.78	55.17	413454
2024-11-18	55.25	56.45	54.95	55.68	555814
2024-11-19	54.83	55.51	54.59	54.95	394123
2024-11-20	54.91	55.21	53.65	54.98	443555
2024-11-21	55.37	56.71	54.79	55.90	381915
2024-11-22	56.30	57.74	56.10	57.42	476998
2024-11-25	58.63	61.17	58.07	60.36	1036321
2024-11-26	59.50	59.81	58.44	58.83	610506
2024-11-27	59.53	60.33	58.95	59.05	380977
2024-11-29	59.16	59.42	57.57	58.43	200215
2024-12-02	58.72	58.72	56.95	57.33	445697
2024-12-03	57.03	57.74	56.26	56.75	374701
2024-12-04	56.49	58.02	55.63	57.79	508674
2024-12-05	58.52	59.12	56.83	56.88	249149
2024-12-06	57.94	58.48	56.70	57.56	264775
2024-12-09	58.15	58.15	55.75	55.81	305393
2024-12-10	55.97	56.90	55.13	55.18	321739
2024-12-11	56.26	56.83	55.69	55.91	343967
2024-12-12	55.66	56.27	55.17	55.82	420094
2024-12-13	55.82	56.40	55.26	56.08	365184
2024-12-16	55.90	56.90	55.25	56.85	325779
2024-12-17	56.57	57.38	55.30	55.49	522233
2024-12-18	56.22	56.40	52.11	52.31	686559
2024-12-19	53.30	54.00	51.79	51.96	651232
2024-12-20	51.40	53.43	51.40	53.31	1330998
2024-12-23	53.46	53.89	52.87	53.36	322948
2024-12-24	53.32	54.11	53.05	54.00	135567
2024-12-26	53.33	54.63	53.05	54.52	178800
2024-12-27	54.30	54.63	52.64	53.58	437135
2024-12-30	52.85	53.73	52.61	53.26	271625
2024-12-31	53.43	53.75	52.52	52.63	391107
2025-01-02	53.18	53.81	51.47	51.69	472520
2025-01-03	52.03	53.92	51.57	53.69	244550
2025-01-06	54.21	54.55	53.11	53.16	317773
2025-01-07	53.32	53.56	51.78	52.56	344543
2025-01-08	52.18	52.56	51.74	51.91	307083
2025-01-10	50.69	51.11	49.13	50.30	381270
2025-01-13	49.51	51.42	49.51	51.33	335548
2025-01-14	52.13	53.55	51.83	53.52	365652
2025-01-15	55.37	56.02	54.22	54.82	498147
2025-01-16	54.44	55.82	54.19	55.57	378160
2025-01-17	56.29	56.67	55.40	55.87	413902
2025-01-21	56.09	57.24	55.51	55.84	351786
2025-01-22	55.38	55.72	55.00	55.23	332362
2025-01-23	55.04	55.82	54.80	55.21	322945
2025-01-24	54.79	56.00	54.53	55.56	296091
2025-01-27	55.56	56.40	54.43	56.00	528485
2025-01-28	55.94	56.94	55.21	55.63	306235
2025-01-29	55.23	56.58	54.99	55.36	330486
2025-01-30	56.13	58.29	56.11	57.64	766720
2025-01-31	58.67	64.53	58.47	61.06	1701729
2025-02-03	59.41	62.84	58.50	61.12	827290
2025-02-04	61.40	62.58	61.15	62.34	384228
2025-02-05	62.76	62.97	61.60	62.75	274570
2025-02-06	63.00	63.00	61.66	62.56	655943
2025-02-07	62.41	63.28	61.25	61.66	411705
2025-02-10	62.03	65.84	59.70	60.25	468195
2025-02-11	60.43	62.70	60.20	62.51	699255
2025-02-12	61.33	62.06	60.85	60.99	655306
2025-02-13	61.05	61.94	61.04	61.52	418466
2025-02-14	61.80	62.56	60.07	60.49	445214
2025-02-18	60.32	60.79	59.57	60.74	602351
2025-02-19	60.05	60.69	59.64	60.02	350478
2025-02-20	59.83	60.30	57.71	58.32	362267
2025-02-21	58.96	58.97	55.86	56.13	548825
2025-02-24	57.02	57.02	55.38	55.50	415031
2025-02-25	55.77	56.28	55.00	55.26	298099
2025-02-26	55.34	56.27	54.54	55.06	288523
2025-02-27	55.27	55.77	54.65	55.34	397438
2025-02-28	55.30	56.26	54.51	55.82	466758
2025-03-03	56.16	56.82	54.23	55.08	415758
2025-03-04	54.36	55.17	52.34	53.59	568320
2025-03-05	51.99	52.85	50.28	51.25	1092592
2025-03-06	50.79	51.45	49.15	50.72	959407
2025-03-07	50.67	51.99	49.43	51.58	722882
2025-03-10	50.82	51.45	49.17	50.18	726589
2025-03-11	50.52	50.86	49.25	49.74	484891
2025-03-12	51.23	51.47	49.50	50.75	473161
2025-03-13	50.92	51.54	50.41	50.53	355449
2025-03-14	51.20	51.88	50.26	51.84	424597
2025-03-17	51.87	52.83	51.68	52.71	414089
2025-03-18	52.11	53.10	51.71	52.58	361940
2025-03-19	52.75	56.03	52.46	54.96	788713
2025-03-20	54.19	55.64	54.19	54.42	424217
2025-03-21	54.18	55.12	53.66	54.93	1452852
2025-03-24	55.81	57.31	55.12	57.07	467098
2025-03-25	57.15	57.54	56.31	56.33	382643
2025-03-26	56.44	56.63	52.56	53.56	1113749
2025-03-27	53.69	54.19	52.50	53.59	403351
2025-03-28	52.66	53.76	52.11	52.59	370148
2025-03-31	52.36	53.30	51.05	52.84	430001
2025-04-01	52.32	53.65	51.56	53.54	364773
2025-04-02	52.53	54.84	52.51	54.76	425567
2025-04-03	51.06	51.65	48.91	48.96	752288
2025-04-04	45.89	46.47	41.62	43.92	2521438
2025-04-07	42.00	44.78	40.51	40.93	2333737
2025-04-08	43.10	45.79	41.06	42.03	1292253
2025-04-09	41.51	48.19	40.68	46.99	1232760
2025-04-10	45.56	45.56	41.93	42.96	787372
2025-04-11	42.60	44.03	41.46	43.63	662818
2025-04-14	43.76	45.39	43.56	45.24	559195
2025-04-15	45.09	47.07	45.09	46.06	391195
2025-04-16	45.67	46.33	44.89	45.64	632104
2025-04-17	45.93	46.36	44.96	45.60	775782
2025-04-21	44.98	45.35	42.86	43.51	445346
2025-04-22	43.71	46.00	43.71	45.82	326117
2025-04-23	47.24	48.95	45.71	48.38	537783
2025-04-24	48.41	49.84	47.91	49.69	429397
2025-04-25	48.44	49.03	47.78	47.99	498562
2025-04-28	47.79	48.33	47.09	47.71	476742
2025-04-29	47.80	48.81	46.95	48.75	290644
2025-04-30	47.63	48.61	46.51	48.31	390394
2025-05-01	49.21	50.16	48.28	49.47	383435
2025-05-02	50.90	52.01	50.39	51.90	400212
2025-05-05	51.40	52.47	51.40	51.99	295732
2025-05-06	51.89	52.20	50.87	51.68	302808
2025-05-07	51.80	52.29	50.97	51.27	295668
2025-05-08	52.05	52.67	51.42	52.17	328584
2025-05-09	52.10	52.80	51.43	51.44	248245
2025-05-12	54.41	55.33	53.52	54.09	416832
2025-05-13	54.62	55.20	54.20	54.66	304232
2025-05-14	54.23	54.82	53.86	54.62	419983
2025-05-15	54.49	55.01	53.80	54.34	295611
2025-05-16	54.38	54.38	53.71	53.93	395429
2025-05-19	53.33	53.91	52.57	53.78	325972
2025-05-20	53.80	54.51	53.39	54.35	326110
2025-05-21	53.46	53.81	51.92	52.10	425732
2025-05-22	51.55	52.73	50.08	51.78	429944
2025-05-23	50.15	51.78	50.00	51.10	358650
2025-05-27	52.07	52.84	51.54	52.31	319204
2025-05-28	52.26	52.64	51.53	51.79	311791
2025-05-29	52.13	52.15	51.34	52.01	210159
2025-05-30	51.90	51.90	50.90	51.10	389916
2025-06-02	50.09	50.81	48.86	49.80	705175
2025-06-03	49.69	50.30	49.00	50.14	657942
2025-06-04	49.82	50.52	49.41	50.09	655586
2025-06-05	50.01	50.77	49.19	50.38	494152
2025-06-06	51.28	52.23	50.92	52.20	317975
2025-06-09	52.39	53.83	52.26	53.45	352947
2025-06-10	53.66	54.60	53.45	54.32	983335
2025-06-11	54.79	54.87	53.64	53.73	269877
2025-06-12	52.67	52.92	50.15	51.21	659748
2025-06-13	50.28	51.12	49.36	50.60	674587
2025-06-16	51.25	51.43	50.08	50.16	469734
2025-06-17	49.80	50.79	49.79	49.90	417547
2025-06-18	49.66	51.00	49.66	50.70	237643
2025-06-20	50.97	51.29	50.65	51.07	593959
2025-06-23	51.18	53.62	50.97	53.57	294201
2025-06-24	54.46	55.25	54.21	54.46	315333
2025-06-25	54.49	55.48	54.12	55.33	254274
2025-06-26	55.37	57.66	55.16	57.59	423183
2025-06-27	57.65	58.14	56.90	57.11	535514
2025-06-30	57.43	58.39	56.26	56.97	1096907

Explore More About TBBK

Coins representing dividend payouts and trends

TBBK Dividend History

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

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

TBBK Stock Split History

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

Graph showing historical stock prices and market trends

TBBK Historical Prices

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

Web Analytics