UCTT Historical Prices

Summary

Key Stock Metrics

16.66

(April 4, 2025)

52-Week Low

56.47

(July 16, 2024)

52-Week High

65.33

(April 5, 2021)

All-Time High

22.74

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-03-25	7.01	7.97	7.00	7.50	2764100
2004-03-26	7.55	7.55	7.17	7.45	475600
2004-03-29	7.45	7.70	7.25	7.25	119200
2004-03-30	7.22	7.45	7.15	7.30	205300
2004-03-31	7.30	7.65	7.05	7.25	581400
2004-04-01	7.33	7.45	7.25	7.25	129000
2004-04-02	7.29	7.89	7.29	7.52	209300
2004-04-05	7.50	7.88	7.35	7.79	77300
2004-04-06	7.65	7.75	7.50	7.75	22000
2004-04-07	7.70	8.20	7.70	7.93	54100
2004-04-08	7.98	8.10	7.85	8.02	97000
2004-04-12	8.10	8.23	8.00	8.00	40300
2004-04-13	8.11	8.49	8.05	8.30	88000
2004-04-14	8.26	8.45	8.16	8.25	40200
2004-04-15	8.11	8.37	8.11	8.14	22100
2004-04-16	8.25	8.25	7.89	7.89	9700
2004-04-19	8.14	8.25	7.89	8.10	237500
2004-04-20	8.15	8.25	7.90	8.04	6400
2004-04-21	7.90	8.14	7.76	8.02	21100
2004-04-22	7.90	8.00	7.69	8.00	23700
2004-04-23	7.84	7.91	7.35	7.75	168200
2004-04-26	7.80	8.03	7.55	7.75	13400
2004-04-27	7.70	7.95	7.36	7.95	17000
2004-04-28	7.60	8.01	7.47	7.90	20100
2004-04-29	7.75	7.90	7.52	7.52	10800
2004-04-30	7.67	7.90	7.40	7.45	52000
2004-05-03	7.40	8.85	7.40	7.64	91300
2004-05-04	8.10	8.15	7.65	7.85	80200
2004-05-05	8.05	8.15	7.80	7.90	120700
2004-05-06	8.00	8.00	7.75	7.95	24800
2004-05-07	7.70	8.15	7.65	8.00	293400
2004-05-10	8.16	8.16	7.80	7.82	170100
2004-05-11	7.70	8.20	7.70	8.10	165900
2004-05-12	8.00	8.15	7.83	8.00	22700
2004-05-13	7.92	7.95	7.86	7.86	169800
2004-05-14	7.85	7.85	7.70	7.70	10300
2004-05-17	7.70	7.73	7.47	7.47	12200
2004-05-18	7.52	7.85	7.52	7.84	20500
2004-05-19	7.80	7.91	7.74	7.90	21300
2004-05-20	7.73	7.85	7.50	7.68	7100
2004-05-21	7.67	7.70	7.33	7.42	50800
2004-05-24	7.45	7.60	7.28	7.37	14900
2004-05-25	7.40	7.50	7.25	7.50	22600
2004-05-26	7.48	7.50	7.25	7.26	22400
2004-05-27	7.48	7.50	7.43	7.43	11800
2004-05-28	7.45	7.84	7.45	7.84	9700
2004-06-01	7.68	7.86	7.61	7.86	5300
2004-06-02	7.76	7.86	7.57	7.80	9800
2004-06-03	7.88	7.88	7.59	7.70	9600
2004-06-04	7.88	7.88	7.47	7.47	122400
2004-06-07	7.46	7.80	7.25	7.44	8900
2004-06-08	7.78	7.80	7.27	7.76	1600
2004-06-09	7.50	7.50	7.32	7.32	5000
2004-06-10	7.49	7.59	7.42	7.59	8300
2004-06-14	7.30	7.74	7.30	7.74	6300
2004-06-15	7.45	7.63	7.30	7.56	2200
2004-06-16	7.40	7.50	7.40	7.40	1000
2004-06-17	7.35	7.40	7.28	7.30	106200
2004-06-18	7.41	7.41	7.30	7.32	3000
2004-06-21	7.26	7.36	7.26	7.26	40800
2004-06-22	7.25	8.22	7.25	8.20	21200
2004-06-23	7.75	8.41	7.75	8.14	23600
2004-06-24	8.10	8.20	8.00	8.00	17600
2004-06-25	7.94	8.10	7.55	7.88	7900
2004-06-28	7.68	7.68	7.20	7.50	146800
2004-06-29	7.33	7.70	7.25	7.30	93100
2004-06-30	7.30	7.35	7.22	7.31	40100
2004-07-01	7.30	7.62	7.17	7.26	15900
2004-07-02	7.40	7.70	7.40	7.41	28700
2004-07-06	7.50	7.50	7.20	7.49	80600
2004-07-07	7.37	7.44	7.18	7.21	98400
2004-07-08	7.50	7.50	7.10	7.10	53400
2004-07-09	7.39	7.39	7.11	7.13	5300
2004-07-12	7.10	7.24	6.85	6.86	51800
2004-07-13	6.90	6.95	6.61	6.75	35900
2004-07-14	6.75	6.75	6.39	6.42	18300
2004-07-15	6.45	6.45	5.35	5.84	125800
2004-07-16	6.07	6.10	5.86	6.02	37800
2004-07-19	6.38	6.71	6.03	6.16	161300
2004-07-20	6.16	6.35	5.93	6.29	53400
2004-07-21	6.04	6.40	6.04	6.17	21100
2004-07-22	6.00	6.29	5.64	6.00	38900
2004-07-23	6.17	6.34	5.90	6.34	79400
2004-07-26	6.15	6.25	6.00	6.03	6500
2004-07-27	6.12	6.30	5.86	6.22	36800
2004-07-28	6.41	6.50	6.05	6.39	64600
2004-07-29	6.52	6.80	6.19	6.68	101900
2004-07-30	6.75	6.75	6.40	6.73	33200
2004-08-02	6.79	6.79	6.27	6.60	28700
2004-08-03	6.50	6.70	6.35	6.45	25700
2004-08-04	6.35	6.44	6.33	6.35	9800
2004-08-05	6.72	6.77	6.30	6.31	5100
2004-08-06	6.28	6.45	6.10	6.40	4600
2004-08-09	6.17	6.19	5.98	6.11	36600
2004-08-10	6.00	6.10	5.91	6.09	29200
2004-08-11	6.09	6.16	5.91	6.02	32300
2004-08-12	5.96	6.02	5.95	6.00	27000
2004-08-13	5.99	6.16	5.94	6.01	29200
2004-08-16	6.00	6.04	5.90	5.95	35300
2004-08-17	6.00	6.02	5.91	5.91	40500
2004-08-18	6.00	6.15	5.94	5.98	29600
2004-08-19	5.90	6.08	5.89	5.89	26900
2004-08-20	5.88	6.14	5.88	5.97	26100
2004-08-23	5.90	5.92	5.82	5.86	24500
2004-08-24	5.85	5.90	5.65	5.70	67500
2004-08-25	5.68	5.83	5.58	5.71	48600
2004-08-26	5.60	5.70	5.16	5.50	25500
2004-08-27	5.35	5.60	5.30	5.45	71600
2004-08-30	5.47	5.49	5.15	5.36	13300
2004-08-31	5.21	5.37	5.15	5.19	27800
2004-09-01	5.26	5.39	5.15	5.24	12900
2004-09-02	5.21	5.39	5.20	5.20	13000
2004-09-03	5.20	5.30	5.14	5.15	75300
2004-09-07	5.13	5.22	5.05	5.08	37800
2004-09-08	5.08	5.12	5.02	5.11	37000
2004-09-09	5.15	5.18	4.90	5.10	145500
2004-09-10	5.10	5.15	4.98	5.06	35600
2004-09-13	4.70	4.75	4.25	4.40	285600
2004-09-14	4.50	4.50	4.36	4.40	215000
2004-09-15	4.35	4.50	4.34	4.35	70000
2004-09-16	4.53	4.53	4.36	4.36	40500
2004-09-17	4.40	4.48	4.31	4.43	19800
2004-09-20	4.50	4.53	4.33	4.37	19700
2004-09-21	4.40	4.48	4.40	4.43	23300
2004-09-22	4.50	4.55	4.42	4.50	16900
2004-09-23	4.50	4.50	4.45	4.45	12300
2004-09-24	4.43	4.50	4.38	4.46	343300
2004-09-27	4.38	4.43	4.37	4.40	6400
2004-09-28	4.30	4.36	4.10	4.25	155000
2004-09-29	4.29	4.29	4.15	4.16	12300
2004-09-30	4.10	4.31	4.10	4.30	220100
2004-10-01	4.30	4.38	4.15	4.26	229100
2004-10-04	4.26	4.63	4.26	4.46	68000
2004-10-05	4.61	4.63	4.52	4.63	48700
2004-10-06	4.65	4.75	4.40	4.68	21300
2004-10-07	4.67	4.85	4.64	4.71	16700
2004-10-08	4.55	4.56	4.49	4.55	5000
2004-10-11	4.49	4.80	4.49	4.64	5200
2004-10-12	4.51	4.54	4.49	4.50	13400
2004-10-13	4.52	4.63	4.51	4.63	400
2004-10-14	4.69	4.80	4.29	4.53	11200
2004-10-15	4.25	4.50	4.16	4.23	20800
2004-10-18	4.16	4.41	4.16	4.37	2400
2004-10-19	4.51	4.72	4.12	4.50	19700
2004-10-20	4.51	4.52	4.30	4.36	3400
2004-10-21	4.33	4.50	4.31	4.50	4400
2004-10-22	4.35	4.36	4.35	4.35	800
2004-10-25	4.54	4.65	4.48	4.48	6700
2004-10-26	4.47	4.74	4.37	4.60	177300
2004-10-27	4.80	4.90	4.68	4.80	59200
2004-10-28	4.92	5.41	4.92	5.07	104700
2004-10-29	5.00	5.28	4.99	5.25	75300
2004-11-01	5.64	5.64	5.01	5.25	34700
2004-11-02	4.99	5.40	4.99	5.38	45400
2004-11-03	5.48	5.49	5.26	5.41	11500
2004-11-04	5.40	5.50	5.40	5.42	10800
2004-11-05	5.34	5.48	5.32	5.40	2900
2004-11-08	5.30	5.62	5.30	5.62	39700
2004-11-09	5.45	5.60	5.41	5.60	5700
2004-11-10	5.63	5.63	5.31	5.60	53400
2004-11-11	5.75	5.75	5.30	5.40	19700
2004-11-12	5.55	5.85	5.34	5.35	23800
2004-11-15	5.70	5.70	5.28	5.36	12500
2004-11-16	5.25	5.60	5.25	5.30	15000
2004-11-17	5.74	5.91	5.35	5.71	55400
2004-11-18	5.60	5.81	5.22	5.71	66500
2004-11-19	5.50	5.54	5.49	5.50	84800
2004-11-22	4.97	5.49	4.95	5.25	40400
2004-11-23	4.90	5.25	4.90	5.13	84900
2004-11-24	5.25	5.35	5.00	5.34	43200
2004-11-26	5.25	5.49	5.25	5.45	1200
2004-11-29	5.50	5.50	5.28	5.40	6100
2004-11-30	5.00	5.27	5.00	5.27	21700
2004-12-01	5.28	5.35	5.06	5.30	22500
2004-12-02	5.36	5.60	5.29	5.50	181800
2004-12-03	5.58	5.60	5.32	5.53	39800
2004-12-06	5.55	5.65	5.50	5.60	45700
2004-12-07	5.65	5.70	5.28	5.55	59900
2004-12-08	5.75	5.75	5.35	5.35	35100
2004-12-09	5.45	5.45	5.39	5.39	9200
2004-12-10	5.40	5.40	5.25	5.25	3900
2004-12-13	5.31	5.44	5.30	5.40	14300
2004-12-14	5.60	5.60	5.40	5.46	85400
2004-12-15	5.50	5.58	5.46	5.52	34900
2004-12-16	5.75	5.75	5.55	5.60	40100
2004-12-17	5.55	5.66	5.55	5.66	56000
2004-12-20	5.75	6.03	5.60	5.95	47600
2004-12-21	5.87	6.07	5.62	6.04	57900
2004-12-22	6.09	6.19	6.00	6.18	30600
2004-12-23	6.35	6.35	6.15	6.19	51900
2004-12-27	6.42	6.55	5.45	5.67	137100
2004-12-28	5.71	5.75	5.60	5.74	40700
2004-12-29	5.87	5.95	5.60	5.94	22200
2004-12-30	5.95	6.00	5.60	5.90	56000
2004-12-31	6.03	6.15	5.95	6.06	37500
2005-01-03	6.33	6.33	6.16	6.23	10300
2005-01-04	6.08	6.20	6.01	6.03	25700
2005-01-05	6.30	6.30	5.80	5.82	46300
2005-01-06	6.00	6.17	5.97	6.03	21000
2005-01-07	6.15	6.15	5.92	6.03	17400
2005-01-10	6.15	6.19	5.95	6.08	19300
2005-01-11	6.05	6.16	6.00	6.10	13100
2005-01-12	6.15	6.41	6.10	6.41	24100
2005-01-13	6.45	6.45	6.12	6.15	41200
2005-01-14	6.14	6.64	6.10	6.64	62700
2005-01-18	6.71	6.71	6.05	6.40	17100
2005-01-19	6.35	6.35	6.21	6.21	5900
2005-01-20	6.12	6.25	5.96	6.00	35000
2005-01-21	6.20	6.27	5.87	6.00	33400
2005-01-24	5.91	6.02	5.90	5.93	9700
2005-01-25	5.98	6.04	5.98	6.00	32100
2005-01-26	6.00	6.05	6.00	6.00	2200
2005-01-27	5.95	6.15	5.95	6.15	8100
2005-01-28	6.05	6.10	5.93	5.93	12000
2005-01-31	6.09	6.09	5.95	6.05	10600
2005-02-01	6.04	6.05	6.00	6.03	11800
2005-02-02	5.90	6.10	5.90	6.09	5300
2005-02-03	6.06	6.29	6.06	6.29	8700
2005-02-04	6.38	6.75	6.17	6.21	9900
2005-02-07	6.31	6.80	6.31	6.61	34700
2005-02-08	6.79	6.79	6.30	6.43	10900
2005-02-09	6.79	6.80	5.87	6.17	41900
2005-02-10	6.23	6.24	5.76	5.99	23400
2005-02-11	6.00	6.04	5.75	5.79	54400
2005-02-14	6.20	6.39	5.84	5.85	18300
2005-02-15	5.85	6.24	5.85	6.10	17900
2005-02-16	6.13	6.39	6.13	6.28	38400
2005-02-17	6.30	6.44	6.26	6.32	49700
2005-02-18	6.46	6.46	6.30	6.39	19800
2005-02-22	6.30	6.46	6.10	6.39	19600
2005-02-23	6.10	6.46	6.10	6.31	7700
2005-02-24	6.30	6.37	6.30	6.30	4100
2005-02-25	6.41	6.43	6.30	6.40	3900
2005-02-28	6.50	6.59	6.40	6.52	25500
2005-03-01	6.51	6.52	6.50	6.52	4600
2005-03-02	6.88	6.90	6.39	6.39	85300
2005-03-03	6.75	6.79	6.50	6.57	7300
2005-03-04	6.60	6.75	6.45	6.75	63500
2005-03-07	6.91	6.91	6.75	6.80	27000
2005-03-08	6.91	6.91	6.72	6.79	10700
2005-03-09	6.70	6.80	6.70	6.76	9300
2005-03-10	6.91	6.91	6.41	6.57	12000
2005-03-11	6.49	6.53	6.29	6.38	7400
2005-03-14	6.50	6.50	6.11	6.28	15500
2005-03-15	6.25	6.35	6.25	6.26	3800
2005-03-16	6.36	6.73	6.26	6.45	12800
2005-03-17	6.45	6.65	6.45	6.47	15900
2005-03-18	6.55	6.63	6.50	6.56	22500
2005-03-21	6.67	6.72	6.51	6.60	18000
2005-03-22	6.68	6.69	6.37	6.45	8200
2005-03-23	6.18	6.53	6.01	6.45	36700
2005-03-24	6.45	6.48	6.45	6.45	6900
2005-03-28	6.41	6.61	5.85	6.14	80400
2005-03-29	6.35	6.35	5.90	6.20	87500
2005-03-30	6.06	6.10	6.03	6.05	38300
2005-03-31	6.01	6.19	6.01	6.10	81700
2005-04-01	6.17	6.29	6.17	6.21	35200
2005-04-04	6.43	6.49	6.34	6.49	7200
2005-04-05	6.46	6.55	6.45	6.52	8500
2005-04-06	6.45	6.55	6.12	6.51	87900
2005-04-07	6.40	6.42	6.20	6.40	49700
2005-04-08	6.40	6.40	6.23	6.25	1800
2005-04-11	6.36	6.36	6.22	6.25	25700
2005-04-12	6.29	6.48	6.29	6.40	62400
2005-04-13	6.50	6.50	6.25	6.39	17100
2005-04-14	6.35	6.35	6.15	6.27	21600
2005-04-15	6.38	6.38	5.89	6.03	32200
2005-04-18	6.14	6.17	6.03	6.15	26200
2005-04-19	6.20	6.20	6.04	6.06	14000
2005-04-20	6.05	6.05	6.01	6.05	3000
2005-04-21	6.20	6.34	6.05	6.05	18300
2005-04-22	6.15	6.30	6.03	6.13	34300
2005-04-25	6.15	6.39	6.15	6.30	13600
2005-04-26	5.95	6.65	5.95	6.43	48300
2005-04-27	6.50	6.50	6.38	6.43	21300
2005-04-28	6.50	6.50	6.30	6.30	5100
2005-04-29	6.13	6.50	6.11	6.31	56600
2005-05-02	6.31	6.62	6.23	6.39	48000
2005-05-03	6.38	6.51	6.38	6.50	33900
2005-05-04	6.48	6.49	6.31	6.35	114000
2005-05-05	6.51	6.74	6.41	6.65	190400
2005-05-06	6.75	6.75	6.53	6.55	16500
2005-05-09	6.74	6.74	6.59	6.60	13400
2005-05-10	6.60	6.65	6.57	6.60	7100
2005-05-11	6.64	6.73	6.34	6.56	113700
2005-05-12	6.56	6.65	6.55	6.55	86000
2005-05-13	6.56	6.80	6.55	6.67	27300
2005-05-16	6.59	6.80	6.51	6.80	25200
2005-05-17	6.80	6.80	6.25	6.77	8000
2005-05-18	6.40	6.80	6.40	6.78	14600
2005-05-19	6.79	6.80	6.75	6.76	7300
2005-05-20	6.81	6.82	6.75	6.81	18000
2005-05-23	6.82	6.82	6.65	6.65	18000
2005-05-24	6.58	6.69	6.58	6.60	4600
2005-05-25	6.72	6.81	6.63	6.64	2500
2005-05-26	6.82	6.88	6.70	6.79	12500
2005-05-27	6.61	6.75	6.56	6.74	10900
2005-05-31	6.79	6.79	6.50	6.72	7100
2005-06-01	6.58	6.90	6.55	6.85	20200
2005-06-02	6.80	6.81	6.51	6.70	31500
2005-06-03	6.70	6.75	6.45	6.45	24000
2005-06-06	6.26	6.39	6.05	6.15	40300
2005-06-07	6.25	6.75	6.25	6.49	16000
2005-06-08	6.50	6.51	6.46	6.46	2200
2005-06-09	6.57	6.78	6.57	6.73	2600
2005-06-10	6.67	6.80	6.67	6.79	21100
2005-06-13	6.69	6.88	6.69	6.80	24500
2005-06-14	6.82	6.88	6.80	6.82	21000
2005-06-15	6.90	6.90	6.51	6.78	14100
2005-06-16	6.90	6.90	6.80	6.87	9000
2005-06-17	6.89	7.05	6.78	7.05	31300
2005-06-20	6.95	7.10	6.95	7.07	5200
2005-06-21	7.10	7.19	7.09	7.10	6200
2005-06-22	7.20	7.43	7.19	7.35	13600
2005-06-23	7.25	8.24	7.25	7.96	59000
2005-06-24	7.96	7.96	7.60	7.69	10100
2005-06-27	7.75	7.75	6.85	7.08	30500
2005-06-28	7.00	7.01	6.90	6.97	1900
2005-06-29	6.85	7.17	6.85	7.17	4400
2005-06-30	7.17	7.50	7.13	7.50	6200
2005-07-01	7.46	7.48	7.39	7.39	2200
2005-07-05	7.35	7.35	7.33	7.33	700
2005-07-06	7.32	7.33	7.00	7.00	12300
2005-07-07	7.01	7.02	7.00	7.02	3800
2005-07-08	7.00	7.20	7.00	7.02	4100
2005-07-11	7.12	7.60	7.02	7.33	21800
2005-07-12	7.44	7.58	7.41	7.41	2900
2005-07-13	7.46	7.46	6.70	7.17	13800
2005-07-14	7.20	7.20	7.05	7.05	1200
2005-07-15	7.05	7.05	6.84	6.84	17800
2005-07-18	6.74	6.83	6.26	6.54	43200
2005-07-19	6.59	6.82	6.59	6.65	9500
2005-07-20	6.78	6.87	6.54	6.87	15500
2005-07-21	6.77	6.85	6.70	6.70	7200
2005-07-22	6.51	7.10	6.51	6.85	17300
2005-07-25	6.85	6.99	6.24	6.39	48200
2005-07-26	5.91	6.17	5.91	6.12	69300
2005-07-27	6.17	6.24	6.06	6.18	5000
2005-07-28	6.18	6.21	5.73	6.08	30400
2005-07-29	5.85	6.12	5.85	6.10	23900
2005-08-01	6.09	6.10	6.05	6.10	4500
2005-08-02	5.95	6.27	5.95	6.06	23800
2005-08-03	6.04	6.16	6.04	6.14	10800
2005-08-04	5.89	6.30	5.73	6.00	14600
2005-08-05	6.01	6.01	5.38	5.55	17300
2005-08-08	5.55	5.89	5.55	5.86	16700
2005-08-09	5.76	5.90	5.76	5.85	1000
2005-08-10	5.80	5.80	5.75	5.75	1400
2005-08-11	5.80	6.01	5.75	6.00	4500
2005-08-12	5.80	6.09	5.80	6.09	2400
2005-08-15	5.96	6.20	5.92	6.00	168300
2005-08-16	5.90	5.95	5.77	5.90	3300
2005-08-17	6.00	6.25	5.75	6.24	31900
2005-08-18	6.14	6.15	5.96	6.09	13100
2005-08-19	6.20	6.22	5.98	6.04	5100
2005-08-22	6.02	6.02	5.89	5.99	62500
2005-08-23	5.80	5.91	5.77	5.80	53500
2005-08-24	5.81	6.01	5.79	5.98	5600
2005-08-25	5.81	6.10	5.81	6.00	9800
2005-08-26	6.06	6.22	5.81	6.20	47800
2005-08-29	5.85	6.07	5.85	6.02	4100
2005-08-30	5.80	6.25	5.80	6.09	1900
2005-08-31	6.24	6.24	6.00	6.01	1700
2005-09-01	6.12	6.34	6.12	6.21	16100
2005-09-02	6.33	6.39	6.25	6.26	3800
2005-09-06	6.25	6.26	6.00	6.07	10200
2005-09-07	6.24	6.24	6.09	6.10	1700
2005-09-08	6.02	6.02	6.00	6.00	3800
2005-09-09	6.30	6.31	6.00	6.22	32800
2005-09-12	6.01	6.33	6.00	6.17	14200
2005-09-13	6.12	6.33	6.12	6.33	5400
2005-09-14	6.38	6.38	6.38	6.38	100
2005-09-15	6.15	6.39	6.15	6.35	1500
2005-09-16	6.29	6.29	6.15	6.15	12000
2005-09-19	6.15	6.15	5.57	5.74	14200
2005-09-20	5.58	5.71	5.58	5.70	8300
2005-09-21	5.81	6.05	5.70	6.04	6200
2005-09-22	6.05	6.15	6.05	6.15	500
2005-09-23	6.03	6.08	5.84	5.84	9900
2005-09-26	6.11	6.11	5.71	5.72	19900
2005-09-27	5.80	6.07	5.79	6.01	10200
2005-09-28	5.88	6.02	5.70	5.92	8400
2005-09-29	5.93	5.93	5.81	5.84	2300
2005-09-30	5.67	5.98	5.67	5.89	3700
2005-10-03	5.90	6.14	5.89	6.09	19800
2005-10-04	6.15	6.15	5.95	6.15	3000
2005-10-05	6.10	6.10	6.00	6.06	900
2005-10-06	5.95	5.95	5.95	5.95	400
2005-10-07	6.05	6.13	6.01	6.11	33200
2005-10-10	5.98	6.12	5.86	6.04	13500
2005-10-11	5.81	6.12	5.75	6.12	6200
2005-10-12	6.02	6.02	6.01	6.01	300
2005-10-13	5.92	6.15	5.92	6.15	33200
2005-10-14	6.18	6.25	5.92	6.08	3900
2005-10-17	6.19	6.40	6.00	6.19	11900
2005-10-18	6.15	6.15	6.00	6.10	2400
2005-10-19	6.39	6.40	6.39	6.40	600
2005-10-20	6.40	6.40	6.36	6.36	300
2005-10-21	6.21	6.40	6.21	6.40	14000
2005-10-24	6.25	6.48	6.13	6.48	4500
2005-10-25	5.85	6.58	5.85	6.58	7700
2005-10-26	6.42	6.46	6.40	6.40	7500
2005-10-27	6.42	6.52	6.42	6.50	1100
2005-10-28	6.50	6.60	6.50	6.58	4100
2005-10-31	6.75	6.75	6.22	6.50	10516
2005-11-01	6.66	6.66	6.51	6.51	2100
2005-11-02	6.49	6.60	6.49	6.60	41500
2005-11-03	6.65	6.65	6.63	6.63	2900
2005-11-04	6.60	7.07	6.59	6.90	76700
2005-11-07	6.78	6.82	6.71	6.80	4800
2005-11-08	7.00	7.00	6.80	6.84	10300
2005-11-09	6.88	6.92	6.85	6.85	4800
2005-11-10	6.71	6.89	6.45	6.46	17700
2005-11-11	6.83	6.88	6.57	6.65	9200
2005-11-14	6.55	6.55	6.40	6.50	16500
2005-11-15	6.59	6.59	6.29	6.41	600
2005-11-16	6.40	6.70	6.39	6.49	2500
2005-11-17	6.45	6.46	6.15	6.25	4300
2005-11-18	6.40	6.40	6.40	6.40	700
2005-11-21	6.40	6.69	6.40	6.40	9100
2005-11-22	6.69	6.69	5.99	6.33	3700
2005-11-23	6.60	6.60	6.49	6.50	1800
2005-11-28	6.59	6.68	6.23	6.63	23200
2005-11-29	6.40	6.80	6.40	6.63	10600
2005-11-30	6.69	6.84	6.43	6.80	18800
2005-12-01	6.54	6.85	6.50	6.85	8800
2005-12-02	6.85	6.85	6.52	6.82	2500
2005-12-05	6.89	6.99	6.50	6.79	37300
2005-12-06	6.89	7.00	6.47	6.70	28300
2005-12-07	6.51	6.70	6.40	6.50	24400
2005-12-08	6.50	6.67	6.40	6.42	11600
2005-12-09	6.41	6.91	6.40	6.84	110400
2005-12-12	6.95	7.23	6.89	6.98	121800
2005-12-13	6.74	7.04	6.74	6.85	27800
2005-12-14	6.75	7.08	6.66	7.00	97600
2005-12-15	6.96	7.00	6.71	6.71	13900
2005-12-16	6.84	7.03	6.60	6.84	20200
2005-12-19	6.82	7.63	6.82	7.63	18600
2005-12-20	7.53	7.53	6.98	7.00	13600
2005-12-21	7.17	7.49	6.97	6.97	12700
2005-12-22	7.02	7.36	6.97	6.97	15900
2005-12-23	6.97	7.48	6.90	7.15	7500
2005-12-27	7.08	7.44	7.01	7.09	16100
2005-12-28	7.29	7.43	7.00	7.15	9400
2005-12-29	7.00	7.15	7.00	7.07	10500
2005-12-30	7.22	7.28	7.08	7.24	11500
2006-01-03	7.10	7.39	7.01	7.22	7700
2006-01-04	7.34	7.41	7.03	7.15	13900
2006-01-05	7.14	7.62	7.14	7.51	64100
2006-01-06	7.37	8.00	7.28	7.61	24100
2006-01-09	7.58	8.28	7.53	8.28	50600
2006-01-10	8.49	8.64	8.00	8.27	95300
2006-01-11	8.17	8.50	8.17	8.30	15800
2006-01-12	8.50	10.14	8.50	8.87	89200
2006-01-13	9.20	9.53	8.18	8.23	92900
2006-01-17	8.38	8.62	8.00	8.34	41100
2006-01-18	8.35	8.40	8.00	8.31	32000
2006-01-19	8.40	9.12	8.39	9.05	56800
2006-01-20	9.00	9.01	8.82	8.97	62700
2006-01-23	9.14	9.14	8.70	8.98	24500
2006-01-24	8.82	9.07	8.40	8.96	14800
2006-01-25	8.86	9.13	8.86	9.12	5700
2006-01-26	9.05	9.51	8.93	9.29	93900
2006-01-27	9.36	9.49	9.19	9.31	18400
2006-01-30	9.50	9.51	9.25	9.30	16400
2006-01-31	9.50	9.50	8.80	9.40	13800
2006-02-01	9.26	9.48	9.25	9.34	16800
2006-02-02	9.24	9.88	9.24	9.56	25100
2006-02-03	9.47	9.80	9.30	9.54	5700
2006-02-06	9.87	9.87	9.46	9.51	35900
2006-02-07	9.66	9.80	9.42	9.51	84400
2006-02-08	9.50	9.90	9.50	9.75	34700
2006-02-09	9.76	9.89	9.75	9.80	33300
2006-02-10	9.80	9.80	9.40	9.79	33400
2006-02-13	9.59	9.70	9.55	9.65	39700
2006-02-14	9.65	9.65	9.30	9.60	85400
2006-02-15	9.66	9.66	9.37	9.50	43000
2006-02-16	9.40	9.64	9.30	9.59	21400
2006-02-17	9.60	9.60	9.27	9.40	6500
2006-02-21	9.17	9.17	9.04	9.10	16600
2006-02-22	9.02	9.07	8.65	8.80	35800
2006-02-23	8.75	8.84	8.61	8.72	9000
2006-02-24	8.68	8.74	8.50	8.61	14200
2006-02-27	8.50	8.75	8.50	8.73	18800
2006-02-28	8.60	8.89	8.34	8.60	50800
2006-03-01	8.62	8.78	8.60	8.61	14700
2006-03-02	8.57	8.73	8.41	8.60	22800
2006-03-03	8.55	8.71	8.49	8.61	2800
2006-03-06	8.55	8.59	8.46	8.54	17400
2006-03-07	8.31	8.50	8.07	8.07	50900
2006-03-08	8.17	8.25	7.77	7.77	35900
2006-03-09	7.75	7.75	7.15	7.34	159300
2006-03-10	7.20	7.75	6.90	7.10	1776800
2006-03-13	7.25	7.40	7.11	7.32	241600
2006-03-14	7.40	7.60	7.40	7.49	165600
2006-03-15	7.54	7.60	7.13	7.35	70900
2006-03-16	7.29	7.59	7.17	7.21	35200
2006-03-17	7.61	7.61	6.95	7.52	363200
2006-03-20	7.61	7.70	7.21	7.50	89400
2006-03-21	7.50	7.60	7.41	7.49	105800
2006-03-22	7.41	7.46	7.30	7.36	32600
2006-03-23	7.35	7.41	7.25	7.30	54500
2006-03-24	7.35	7.50	7.26	7.50	110600
2006-03-27	7.50	7.70	7.44	7.50	47200
2006-03-28	7.50	7.65	7.24	7.51	95700
2006-03-29	7.50	7.50	7.40	7.50	40400
2006-03-30	7.50	7.65	7.47	7.54	55000
2006-03-31	7.54	7.60	7.47	7.50	58600
2006-04-03	7.50	7.89	7.48	7.75	115800
2006-04-04	7.95	7.95	7.35	7.44	66400
2006-04-05	7.41	7.65	7.35	7.61	76400
2006-04-06	7.79	8.29	7.64	7.97	134200
2006-04-07	8.09	8.26	8.05	8.18	336800
2006-04-10	8.05	8.38	7.76	8.05	60800
2006-04-11	8.13	8.24	7.75	7.95	40900
2006-04-12	8.00	8.08	7.80	7.83	68900
2006-04-13	7.83	7.88	7.65	7.70	42500
2006-04-17	7.85	8.00	7.82	7.99	17600
2006-04-18	8.15	8.25	8.00	8.13	27700
2006-04-19	7.91	8.30	7.71	8.18	126600
2006-04-20	8.14	8.16	7.85	8.10	53400
2006-04-21	8.01	8.30	8.00	8.12	103500
2006-04-24	8.22	8.39	8.05	8.20	317500
2006-04-25	8.88	9.16	8.46	8.55	529600
2006-04-26	8.62	8.65	8.30	8.49	113500
2006-04-27	8.64	9.00	8.45	8.68	91000
2006-04-28	8.59	9.00	8.59	8.94	64900
2006-05-01	8.94	9.43	8.94	9.20	175400
2006-05-02	9.20	9.43	8.85	9.20	97900
2006-05-03	9.30	9.50	8.95	9.31	49900
2006-05-04	9.30	9.30	8.89	9.13	58500
2006-05-05	9.14	10.20	9.14	9.45	158600
2006-05-08	9.40	9.62	9.01	9.06	91800
2006-05-09	9.11	9.40	9.11	9.25	234800
2006-05-10	9.40	9.40	9.00	9.12	638900
2006-05-11	9.15	9.20	8.86	9.11	211900
2006-05-12	9.19	9.24	8.86	8.99	127400
2006-05-15	8.97	8.97	8.36	8.80	72900
2006-05-16	8.88	9.06	8.88	8.95	43700
2006-05-17	8.93	9.03	8.38	8.61	52600
2006-05-18	8.69	8.79	8.02	8.35	118300
2006-05-19	8.35	8.68	8.35	8.45	38200
2006-05-22	8.44	8.64	8.02	8.26	41800
2006-05-23	8.27	8.86	8.27	8.49	90300
2006-05-24	8.46	8.59	8.21	8.21	85900
2006-05-25	8.25	8.45	8.25	8.31	80400
2006-05-26	8.36	8.69	8.30	8.53	46600
2006-05-30	8.49	8.66	8.29	8.64	18200
2006-05-31	8.62	8.67	8.35	8.45	27600
2006-06-01	8.50	9.00	8.49	8.90	56900
2006-06-02	8.86	9.15	8.80	8.90	138000
2006-06-05	8.92	9.22	8.87	9.00	11200
2006-06-06	9.05	9.10	8.40	8.67	51400
2006-06-07	8.72	9.00	8.72	8.98	68600
2006-06-08	8.92	9.09	8.85	8.94	94000
2006-06-09	8.94	9.22	8.83	8.85	122800
2006-06-12	8.91	8.96	8.55	8.55	33900
2006-06-13	8.51	8.51	7.59	7.73	174000
2006-06-14	7.61	8.00	7.61	7.86	103500
2006-06-15	7.91	8.02	7.80	7.98	97900
2006-06-16	7.90	8.00	7.80	7.98	22700
2006-06-19	7.96	7.96	7.80	7.93	5500
2006-06-20	7.90	8.09	7.85	8.00	13500
2006-06-21	8.04	8.04	7.89	7.94	14900
2006-06-22	7.97	8.00	7.90	7.99	22600
2006-06-23	7.98	8.00	7.37	7.68	90600
2006-06-26	7.66	7.77	7.42	7.75	39400
2006-06-27	7.75	7.94	7.41	7.86	206200
2006-06-28	7.72	7.74	7.50	7.62	55600
2006-06-29	7.84	7.92	7.57	7.81	69300
2006-06-30	8.00	8.80	8.00	8.75	88100
2006-07-03	8.80	8.80	8.50	8.55	22100
2006-07-05	8.53	8.65	8.48	8.54	37000
2006-07-06	8.58	8.73	8.55	8.61	16000
2006-07-07	8.57	8.58	8.48	8.48	33400
2006-07-10	8.50	8.55	8.47	8.50	17300
2006-07-11	8.50	8.51	8.43	8.50	26600
2006-07-12	8.45	8.55	8.44	8.49	83900
2006-07-13	8.42	8.48	8.02	8.10	60500
2006-07-14	8.07	8.35	8.07	8.19	20100
2006-07-17	8.15	8.22	7.81	7.84	29100
2006-07-18	7.88	7.93	7.62	7.74	15900
2006-07-19	7.77	7.90	7.60	7.61	95300
2006-07-20	7.75	7.75	7.57	7.69	28300
2006-07-21	7.65	7.65	7.36	7.50	60100
2006-07-24	7.60	7.75	7.36	7.36	118900
2006-07-25	8.35	8.35	7.91	7.93	459900
2006-07-26	7.93	8.30	7.93	8.15	130000
2006-07-27	8.15	8.17	7.91	8.02	52500
2006-07-28	7.90	8.25	7.90	8.19	159400
2006-07-31	8.15	8.61	8.10	8.29	123300
2006-08-01	8.28	8.50	7.90	8.30	123800
2006-08-02	8.35	8.56	8.20	8.22	55400
2006-08-03	8.25	8.33	8.01	8.20	55400
2006-08-04	8.03	8.58	8.03	8.37	239300
2006-08-07	8.39	8.90	8.15	8.66	106700
2006-08-08	8.61	8.79	8.39	8.73	43500
2006-08-09	8.74	8.88	8.31	8.32	31200
2006-08-10	8.32	8.60	8.20	8.41	34500
2006-08-11	8.37	8.38	7.89	8.10	43500
2006-08-14	8.10	8.39	7.94	8.26	44800
2006-08-15	8.30	8.56	8.23	8.36	94400
2006-08-16	8.36	9.35	8.29	9.20	322700
2006-08-17	8.84	9.52	8.84	9.39	269300
2006-08-18	9.00	9.43	8.94	9.35	101200
2006-08-21	9.36	9.40	9.10	9.38	94700
2006-08-22	9.28	10.13	9.28	9.47	452600
2006-08-23	9.49	9.62	9.14	9.40	96800
2006-08-24	9.57	9.62	9.25	9.48	83100
2006-08-25	9.85	9.85	9.45	9.70	175400
2006-08-28	9.74	10.07	9.60	9.85	317100
2006-08-29	10.00	10.06	9.31	9.65	161100
2006-08-30	9.64	10.30	9.53	9.88	351100
2006-08-31	9.93	10.09	9.43	9.55	222100
2006-09-01	9.66	9.83	9.26	9.53	99300
2006-09-05	9.53	9.65	9.08	9.26	132800
2006-09-06	9.20	9.41	9.03	9.29	84000
2006-09-07	9.33	9.50	9.06	9.24	43600
2006-09-08	9.29	9.29	9.00	9.02	116200
2006-09-11	9.01	9.01	8.55	8.87	89900
2006-09-12	8.67	9.25	8.67	9.10	156900
2006-09-13	9.19	9.80	8.98	9.70	261800
2006-09-14	9.66	10.58	9.53	10.58	1130500
2006-09-15	10.70	10.75	10.21	10.50	523600
2006-09-18	10.73	11.17	10.55	11.07	593100
2006-09-19	11.25	11.25	10.61	11.00	330100
2006-09-20	11.01	11.12	10.71	11.10	286600
2006-09-21	10.87	11.28	10.69	10.81	305100
2006-09-22	10.75	11.00	10.25	10.85	279800
2006-09-25	10.89	11.08	10.51	11.03	245400
2006-09-26	11.00	11.56	10.59	10.75	380300
2006-09-27	10.76	11.00	10.57	10.73	203200
2006-09-28	10.75	10.75	10.50	10.68	131500
2006-09-29	10.78	10.87	10.60	10.68	111900
2006-10-02	10.70	11.18	10.27	10.50	389800
2006-10-03	10.62	10.62	9.62	10.02	531600
2006-10-04	10.23	10.25	9.75	10.08	294800
2006-10-05	10.08	10.59	9.90	10.46	166600
2006-10-06	10.33	10.43	10.03	10.25	123000
2006-10-09	10.19	10.50	10.10	10.30	110000
2006-10-10	10.33	10.90	10.33	10.75	369700
2006-10-11	10.86	11.25	10.55	11.16	465800
2006-10-12	11.30	11.70	10.90	11.54	536200
2006-10-13	11.94	12.67	11.60	12.42	850100
2006-10-16	12.64	13.25	12.41	12.60	666800
2006-10-17	11.95	12.23	11.11	12.00	856000
2006-10-18	12.00	12.11	11.22	11.42	597500
2006-10-19	11.30	11.62	11.15	11.42	135300
2006-10-20	11.38	11.82	11.20	11.42	206200
2006-10-23	11.35	11.95	11.22	11.72	631800
2006-10-24	13.25	13.25	12.30	12.35	1757500
2006-10-25	12.56	13.65	12.44	13.28	1341300
2006-10-26	13.50	13.80	13.02	13.51	2586000
2006-10-27	13.12	13.26	12.65	12.81	1073800
2006-10-30	13.01	13.70	12.99	13.44	1078364
2006-10-31	13.43	13.48	12.87	13.05	673511
2006-11-01	13.06	13.29	12.75	12.88	416926
2006-11-02	12.75	13.15	12.31	12.99	577158
2006-11-03	12.99	13.45	12.65	12.93	432342
2006-11-06	12.90	13.86	12.90	13.29	809943
2006-11-07	13.23	13.49	13.00	13.00	379484
2006-11-08	12.77	13.39	12.70	13.12	571951
2006-11-09	13.36	13.36	13.00	13.05	338523
2006-11-10	13.02	13.12	12.77	12.80	324080
2006-11-13	13.09	13.20	12.80	13.18	460675
2006-11-14	13.19	14.10	13.18	14.04	1298905
2006-11-15	14.19	14.39	13.76	13.78	723681
2006-11-16	13.90	14.20	13.65	13.95	357722
2006-11-17	13.89	13.99	13.54	13.71	278692
2006-11-20	13.91	14.25	13.60	14.06	427737
2006-11-21	14.16	14.20	13.84	13.92	201552
2006-11-22	13.80	14.20	13.80	14.08	231319
2006-11-24	14.15	14.15	13.89	14.03	60758
2006-11-27	14.04	14.20	13.19	13.44	1078520
2006-11-28	13.30	13.37	12.22	13.11	678643
2006-11-29	13.04	13.41	12.95	13.18	269717
2006-11-30	13.21	13.46	12.75	13.33	340044
2006-12-01	13.45	13.60	12.92	13.07	296955
2006-12-04	13.02	13.45	12.86	13.42	328019
2006-12-05	13.54	13.97	13.26	13.35	435428
2006-12-06	13.40	13.57	12.90	13.01	346637
2006-12-07	13.01	13.38	12.80	13.16	238562
2006-12-08	13.14	13.33	12.88	13.17	130001
2006-12-11	13.17	13.27	12.87	12.88	422002
2006-12-12	13.15	13.15	12.72	12.88	190376
2006-12-13	12.90	12.93	12.48	12.60	326934
2006-12-14	12.55	13.20	12.49	12.99	351376
2006-12-15	13.13	13.25	12.95	12.98	288793
2006-12-18	13.00	13.30	12.76	12.97	285574
2006-12-19	12.87	12.90	12.14	12.39	493241
2006-12-20	12.38	12.70	11.72	11.86	442726
2006-12-21	11.80	12.32	11.47	12.23	358359
2006-12-22	12.26	12.35	11.80	12.14	152722
2006-12-26	12.18	12.18	11.81	11.86	175601
2006-12-27	11.92	11.99	11.70	11.82	247397
2006-12-28	11.82	12.43	11.82	12.38	191030
2006-12-29	12.33	12.38	11.97	12.35	280059
2007-01-03	13.11	13.65	12.94	13.25	769459
2007-01-04	13.50	13.81	13.33	13.75	386508
2007-01-05	13.71	13.79	13.42	13.49	278025
2007-01-08	13.69	15.18	13.60	14.71	980938
2007-01-09	14.99	15.20	14.51	15.06	654698
2007-01-10	15.00	15.66	14.55	15.31	614279
2007-01-11	15.40	15.83	15.18	15.37	543070
2007-01-12	15.48	15.97	15.38	15.87	690877
2007-01-16	16.10	16.42	15.20	15.34	967259
2007-01-17	15.18	15.34	14.64	14.74	737484
2007-01-18	14.52	14.52	13.54	13.57	963342
2007-01-19	13.54	14.04	13.30	13.76	465253
2007-01-22	13.74	13.80	13.35	13.66	406899
2007-01-23	13.69	14.33	13.46	13.58	547649
2007-01-24	13.73	14.03	13.64	13.67	394598
2007-01-25	13.68	14.23	13.68	13.71	297909
2007-01-26	13.82	13.95	13.01	13.57	323036
2007-01-29	13.52	13.94	13.51	13.92	167185
2007-01-30	13.99	14.20	13.75	14.19	248533
2007-01-31	14.18	14.25	13.80	13.94	270317
2007-02-01	14.21	14.75	14.12	14.63	327395
2007-02-02	14.91	14.95	14.71	14.89	256734
2007-02-05	15.00	15.07	14.60	14.61	265793
2007-02-06	14.64	14.66	14.15	14.39	231341
2007-02-07	14.38	14.81	14.31	14.40	169503
2007-02-08	14.38	14.46	14.10	14.32	158741
2007-02-09	14.32	14.79	14.16	14.22	249877
2007-02-12	15.10	15.22	14.62	14.94	533601
2007-02-13	13.22	14.48	12.24	13.70	2700529
2007-02-14	13.85	14.54	13.80	14.26	538985
2007-02-15	14.36	14.38	13.83	13.97	640216
2007-02-16	13.89	14.00	13.40	13.42	508234
2007-02-20	13.43	14.05	13.42	13.96	332395
2007-02-21	13.62	14.04	13.58	13.82	1052378
2007-02-22	13.90	14.38	13.88	14.37	528757
2007-02-23	15.12	16.70	14.95	16.65	2171506
2007-02-26	16.75	17.15	16.12	17.10	1202188
2007-02-27	15.95	16.50	15.44	15.71	1013726
2007-02-28	15.83	16.52	15.49	16.30	680489
2007-03-01	15.87	16.48	15.11	16.21	665950
2007-03-02	16.04	16.40	15.52	15.58	515477
2007-03-05	15.36	16.09	15.11	15.71	614620
2007-03-06	15.99	16.50	15.93	16.16	394347
2007-03-07	16.00	17.22	15.69	16.89	634675
2007-03-08	17.23	17.70	17.11	17.44	646830
2007-03-09	17.75	18.05	17.02	17.05	495009
2007-03-12	17.45	17.77	17.07	17.76	509590
2007-03-13	17.55	17.95	17.12	17.20	438503
2007-03-14	16.92	17.04	16.16	16.95	511001
2007-03-15	16.84	17.20	16.76	16.85	303523
2007-03-16	16.85	17.18	16.74	16.92	199528
2007-03-19	17.09	17.70	17.06	17.16	323130
2007-03-20	17.07	17.99	17.07	17.84	257373
2007-03-21	17.90	18.64	17.51	18.48	670973
2007-03-22	18.73	19.00	18.33	18.51	629121
2007-03-23	18.65	19.04	18.30	18.52	346131
2007-03-26	18.75	18.86	18.35	18.47	272013
2007-03-27	18.50	18.50	18.02	18.10	527511
2007-03-28	17.96	17.96	17.52	17.80	310488
2007-03-29	17.91	18.56	17.78	17.90	417301
2007-03-30	17.89	17.94	17.10	17.30	540174
2007-04-02	17.19	17.84	17.05	17.49	422748
2007-04-03	17.50	17.82	17.41	17.51	406269
2007-04-04	17.43	17.99	17.34	17.54	427400
2007-04-05	17.46	18.25	17.46	18.08	432645
2007-04-09	18.36	18.95	18.36	18.71	601983
2007-04-10	18.63	18.72	17.51	17.89	764585
2007-04-11	18.10	18.29	17.80	17.96	345425
2007-04-12	17.80	18.40	17.70	18.30	269037
2007-04-13	18.52	18.55	17.81	18.25	246900
2007-04-16	18.51	18.68	18.00	18.66	410901
2007-04-17	18.80	19.63	18.63	19.41	1005111
2007-04-18	19.35	19.47	18.62	19.34	558853
2007-04-19	19.00	19.25	18.90	18.99	407037
2007-04-20	18.95	19.69	18.95	19.13	484038
2007-04-23	19.79	19.99	19.33	19.60	989618
2007-04-24	16.84	16.95	15.80	15.85	4539573
2007-04-25	15.85	15.98	14.95	15.18	2361880
2007-04-26	15.05	15.56	14.76	14.90	991300
2007-04-27	14.85	15.30	14.61	15.10	764195
2007-04-30	15.08	15.11	14.56	14.64	698137
2007-05-01	14.93	14.93	13.90	14.49	986948
2007-05-02	14.25	15.08	14.16	14.98	670835
2007-05-03	14.78	15.05	14.67	14.71	550050
2007-05-04	14.74	14.74	14.17	14.48	678059
2007-05-07	14.50	15.04	14.47	14.94	620571
2007-05-08	14.94	14.94	14.34	14.58	523415
2007-05-09	14.52	14.85	14.50	14.67	463615
2007-05-10	14.67	14.67	13.65	13.75	975301
2007-05-11	13.85	14.02	13.66	13.96	545350
2007-05-14	14.08	14.08	13.59	13.66	617299
2007-05-15	13.56	14.25	13.50	13.54	785733
2007-05-16	13.50	13.62	12.87	12.98	1027955
2007-05-17	12.91	13.12	12.76	12.91	876597
2007-05-18	12.94	13.26	12.80	13.15	689051
2007-05-21	13.15	13.55	13.02	13.19	332690
2007-05-22	13.20	13.97	13.20	13.50	443050
2007-05-23	13.65	13.94	13.65	13.73	390784
2007-05-24	13.75	13.87	12.85	13.07	514805
2007-05-25	13.15	13.42	13.15	13.22	228940
2007-05-29	13.29	13.45	13.13	13.20	483234
2007-05-30	13.21	13.44	12.98	13.40	448388
2007-05-31	13.39	13.90	13.34	13.82	460391
2007-06-01	13.75	14.35	13.75	13.97	527198
2007-06-04	14.05	14.52	14.03	14.39	453149
2007-06-05	14.35	14.40	14.09	14.23	321810
2007-06-06	14.22	14.22	13.93	14.00	223849
2007-06-07	13.99	14.13	13.70	13.83	324459
2007-06-08	13.74	13.91	13.53	13.91	274712
2007-06-11	13.99	14.08	13.86	13.95	194666
2007-06-12	13.81	14.08	13.73	13.87	256795
2007-06-13	13.88	14.15	13.83	13.94	233788
2007-06-14	14.04	14.39	14.01	14.32	190500
2007-06-15	14.49	14.75	14.47	14.72	342062
2007-06-18	14.59	14.83	14.46	14.66	353047
2007-06-19	14.66	14.67	14.42	14.42	732316
2007-06-20	14.42	14.48	14.13	14.16	441426
2007-06-21	14.13	14.44	14.13	14.35	275726
2007-06-22	14.36	14.36	14.08	14.10	2142223
2007-06-25	14.02	14.34	13.89	14.01	387863
2007-06-26	14.00	14.15	13.89	13.94	265349
2007-06-27	13.84	14.15	13.83	14.15	215708
2007-06-28	13.98	14.20	13.96	14.05	197098
2007-06-29	14.07	14.34	13.96	13.98	263580
2007-07-02	13.95	14.18	13.79	14.14	463108
2007-07-03	13.83	14.13	13.83	14.05	201126
2007-07-05	14.02	14.03	13.70	13.80	545872
2007-07-06	13.80	14.00	13.64	13.82	386681
2007-07-09	13.78	13.84	12.94	13.21	921486
2007-07-10	12.91	13.18	12.62	12.77	776724
2007-07-11	12.74	12.93	12.62	12.91	455771
2007-07-12	13.00	13.36	12.86	13.30	515841
2007-07-13	13.20	13.38	13.10	13.32	342045
2007-07-16	13.17	13.25	12.83	12.98	339674
2007-07-17	12.96	14.08	12.83	13.88	1118269
2007-07-18	13.82	13.88	13.55	13.72	328857
2007-07-19	13.72	14.30	13.69	14.19	356553
2007-07-20	14.15	14.18	13.75	13.90	290515
2007-07-23	14.32	14.32	13.35	13.44	733557
2007-07-24	14.45	15.67	14.30	15.31	2437601
2007-07-25	15.52	15.89	14.76	15.18	935284
2007-07-26	14.79	15.02	14.02	14.25	523043
2007-07-27	14.28	14.77	14.00	14.37	399320
2007-07-30	14.35	14.75	14.27	14.70	420184
2007-07-31	14.66	14.95	14.00	14.07	463727
2007-08-01	13.99	14.54	13.80	14.45	344685
2007-08-02	14.55	14.55	13.93	14.28	194545
2007-08-03	14.30	14.30	13.75	13.84	246318
2007-08-06	13.79	13.83	12.78	13.33	431110
2007-08-07	13.18	13.56	12.95	13.42	419250
2007-08-08	13.49	14.40	13.49	13.86	602929
2007-08-09	13.53	15.68	13.42	15.24	951913
2007-08-10	15.14	15.20	14.25	15.00	600992
2007-08-13	15.05	15.23	14.92	14.92	328686
2007-08-14	14.76	14.99	14.41	14.42	203160
2007-08-15	14.30	14.68	14.09	14.29	279213
2007-08-16	14.07	14.55	13.81	14.35	435050
2007-08-17	14.69	15.32	14.10	14.65	321190
2007-08-20	14.70	14.92	14.26	14.59	156274
2007-08-21	14.48	14.86	14.41	14.58	145564
2007-08-22	14.80	15.10	14.70	15.07	445618
2007-08-23	15.13	15.64	14.84	15.55	371412
2007-08-24	15.46	15.55	15.25	15.45	194163
2007-08-27	15.35	15.46	14.70	14.76	439017
2007-08-28	14.62	14.92	14.25	14.27	224040
2007-08-29	14.34	14.86	14.34	14.84	175053
2007-08-30	14.61	15.10	14.54	14.74	150204
2007-08-31	14.98	15.20	14.61	14.94	128290
2007-09-04	14.81	15.24	14.70	15.01	303329
2007-09-05	15.01	15.20	14.80	14.88	145250
2007-09-06	14.98	15.30	14.96	15.01	194290
2007-09-07	14.90	14.93	14.39	14.67	177299
2007-09-10	14.78	14.94	14.43	14.60	113885
2007-09-11	14.68	14.95	14.53	14.93	185520
2007-09-12	14.88	15.14	14.66	14.70	182302
2007-09-13	14.79	14.85	14.26	14.47	242653
2007-09-14	14.26	14.38	13.70	14.00	372823
2007-09-17	13.94	14.03	13.62	13.96	240547
2007-09-18	13.99	14.41	13.76	14.40	260026
2007-09-19	14.41	14.46	13.93	14.33	359112
2007-09-20	14.30	14.66	14.30	14.54	361933
2007-09-21	14.66	14.83	14.32	14.60	396445
2007-09-24	14.76	14.85	14.20	14.24	183224
2007-09-25	13.91	14.48	13.91	14.40	195181
2007-09-26	14.49	14.80	14.42	14.78	180594
2007-09-27	14.76	14.76	14.24	14.55	181218
2007-09-28	14.50	14.95	14.50	14.66	321642
2007-10-01	14.60	15.14	14.59	15.02	466908
2007-10-02	15.00	15.22	14.73	15.12	329505
2007-10-03	15.12	15.12	14.78	14.89	298692
2007-10-04	14.92	15.09	14.77	15.03	150947
2007-10-05	15.10	15.49	15.05	15.37	180289
2007-10-08	15.36	15.51	15.06	15.49	261594
2007-10-09	15.44	15.68	15.30	15.68	154196
2007-10-10	15.61	15.75	15.32	15.43	169782
2007-10-11	15.43	15.73	15.10	15.38	147670
2007-10-12	15.35	15.71	15.34	15.60	133447
2007-10-15	15.50	15.93	15.50	15.66	176547
2007-10-16	15.55	16.03	15.34	15.95	312312
2007-10-17	16.09	16.68	15.98	16.58	418112
2007-10-18	16.23	16.69	16.19	16.55	153471
2007-10-19	16.55	16.55	15.56	15.70	233638
2007-10-22	15.52	16.08	15.16	15.42	518130
2007-10-23	12.54	13.57	12.00	13.28	2991580
2007-10-24	13.05	13.32	13.00	13.14	880644
2007-10-25	13.20	13.26	12.98	12.99	653949
2007-10-26	13.13	13.15	12.74	12.75	299199
2007-10-29	12.68	12.79	12.38	12.75	406592
2007-10-30	12.63	12.87	12.57	12.80	307156
2007-10-31	12.79	12.91	12.67	12.84	310266
2007-11-01	12.70	12.70	12.35	12.52	563187
2007-11-02	12.64	12.84	12.36	12.58	173934
2007-11-05	12.52	12.70	12.27	12.46	196126
2007-11-06	12.31	13.38	12.16	13.23	377226
2007-11-07	13.07	13.57	13.04	13.39	488387
2007-11-08	13.50	13.77	13.25	13.75	444503
2007-11-09	13.58	14.48	13.58	14.03	538232
2007-11-12	13.89	14.36	13.80	14.00	377498
2007-11-13	13.94	14.10	13.70	13.80	263954
2007-11-14	13.82	14.20	13.74	14.20	309233
2007-11-15	14.13	14.39	13.96	13.98	340146
2007-11-16	13.97	14.20	13.83	13.93	389596
2007-11-19	13.74	14.00	13.40	13.60	318182
2007-11-20	13.46	13.67	12.93	13.61	344390
2007-11-21	13.59	13.59	13.19	13.32	289393
2007-11-23	13.35	13.74	13.28	13.62	145046
2007-11-26	13.59	14.08	13.36	13.58	296269
2007-11-27	13.54	13.65	13.39	13.46	166516
2007-11-28	13.57	13.96	13.37	13.94	251838
2007-11-29	13.88	14.20	13.79	14.04	134315
2007-11-30	14.10	14.75	14.10	14.37	284360
2007-12-03	14.20	14.21	13.73	13.80	250283
2007-12-04	13.65	13.74	13.23	13.41	250310
2007-12-05	13.56	13.63	13.29	13.52	91928
2007-12-06	13.45	13.63	13.28	13.60	156795
2007-12-07	13.58	13.77	13.45	13.65	110297
2007-12-10	13.62	13.63	13.53	13.54	276530
2007-12-11	13.49	13.99	13.37	13.64	192664
2007-12-12	13.92	14.00	13.51	13.67	159723
2007-12-13	13.55	13.75	13.30	13.67	144545
2007-12-14	13.49	13.75	12.58	12.99	445497
2007-12-17	12.91	13.00	12.51	12.52	144129
2007-12-18	12.55	12.82	12.34	12.80	145716
2007-12-19	12.83	12.89	12.51	12.88	225109
2007-12-20	12.91	13.03	12.47	13.03	222752
2007-12-21	13.14	13.22	12.60	12.72	314662
2007-12-24	12.82	13.33	12.70	13.30	133923
2007-12-26	13.20	13.39	12.94	13.31	262543
2007-12-27	13.33	13.42	12.59	12.59	199989
2007-12-28	12.55	12.84	12.08	12.13	287554
2007-12-31	12.14	12.35	11.93	12.20	257499
2008-01-02	12.13	12.31	11.31	11.47	459060
2008-01-03	11.38	11.50	10.94	10.95	413226
2008-01-04	10.91	10.95	10.36	10.49	319815
2008-01-07	10.50	10.63	10.25	10.34	288119
2008-01-08	10.31	10.50	9.90	9.97	457364
2008-01-09	9.93	10.15	9.82	10.05	412694
2008-01-10	9.94	10.14	9.94	10.12	160207
2008-01-11	10.05	10.05	9.81	9.84	137100
2008-01-14	9.92	10.16	9.59	9.63	351144
2008-01-15	9.42	9.48	9.22	9.35	318265
2008-01-16	9.34	9.95	9.25	9.55	447966
2008-01-17	9.56	9.68	9.39	9.52	139523
2008-01-18	9.46	9.87	9.46	9.70	223263
2008-01-22	9.27	9.99	9.27	9.72	158104
2008-01-23	9.54	9.72	9.05	9.60	351270
2008-01-24	9.62	9.84	9.58	9.61	197704
2008-01-25	9.71	9.91	9.24	9.62	150742
2008-01-28	9.58	9.80	9.49	9.67	83386
2008-01-29	9.67	10.14	9.67	9.96	189518
2008-01-30	9.91	10.26	9.56	9.86	308714
2008-01-31	9.73	9.85	9.61	9.79	176547
2008-02-01	9.85	10.45	9.85	10.43	165364
2008-02-04	10.40	10.57	10.11	10.15	211591
2008-02-05	10.00	10.11	9.92	9.98	258122
2008-02-06	10.05	10.15	9.69	9.71	97470
2008-02-07	9.71	10.00	9.71	9.96	165120
2008-02-08	9.96	10.00	9.87	9.91	61897
2008-02-11	9.95	10.00	9.80	9.89	112352
2008-02-12	9.88	9.93	9.68	9.76	95815
2008-02-13	9.88	10.35	9.88	10.26	184680
2008-02-14	10.30	10.44	10.16	10.23	117314
2008-02-15	10.16	10.33	10.04	10.21	166255
2008-02-19	10.08	10.22	9.84	10.10	128166
2008-02-20	10.00	10.27	9.87	10.02	190334
2008-02-21	10.01	10.28	9.86	9.91	128332
2008-02-22	9.91	9.97	9.42	9.58	121113
2008-02-25	9.71	10.00	9.45	9.91	205745
2008-02-26	9.84	9.90	9.56	9.84	161313
2008-02-27	9.76	10.18	9.73	10.07	144956
2008-02-28	10.01	10.18	9.75	9.80	75017
2008-02-29	9.71	9.83	9.54	9.60	131868
2008-03-03	9.59	9.65	9.08	9.21	167681
2008-03-04	9.13	9.24	9.06	9.09	249080
2008-03-05	9.12	9.20	8.97	8.98	217560
2008-03-06	8.98	9.18	8.96	9.05	401887
2008-03-07	8.97	9.31	8.97	9.26	203126
2008-03-10	9.25	9.28	9.01	9.21	97338
2008-03-11	9.36	9.89	9.36	9.69	233261
2008-03-12	9.67	10.00	9.61	9.65	239762
2008-03-13	9.55	9.76	9.40	9.66	372982
2008-03-14	9.73	9.74	9.14	9.41	214722
2008-03-17	9.26	9.57	9.20	9.27	162231
2008-03-18	9.36	9.77	9.12	9.77	148307
2008-03-19	9.76	9.88	9.38	9.40	153639
2008-03-20	9.53	9.69	9.33	9.63	367356
2008-03-24	9.65	10.23	9.65	10.14	265969
2008-03-25	10.00	10.37	9.91	10.37	185263
2008-03-26	10.33	10.53	10.11	10.48	163672
2008-03-27	10.46	10.50	10.05	10.06	227498
2008-03-28	10.09	10.21	9.92	10.01	93642
2008-03-31	9.99	9.99	9.53	9.80	175039
2008-04-01	10.00	10.53	9.85	10.49	255845
2008-04-02	10.44	11.14	10.44	11.00	259710
2008-04-03	10.88	11.31	10.80	11.19	113455
2008-04-04	11.16	11.24	10.83	11.08	99477
2008-04-07	11.14	11.32	10.95	10.97	89676
2008-04-08	10.85	11.22	10.70	11.09	101222
2008-04-09	11.05	11.08	10.54	10.59	132255
2008-04-10	10.50	10.68	10.47	10.65	256360
2008-04-11	10.50	10.78	10.44	10.48	128988
2008-04-14	10.46	10.73	10.39	10.43	57018
2008-04-15	10.31	10.51	10.19	10.43	69899
2008-04-16	10.56	11.29	10.51	11.00	630242
2008-04-17	11.01	11.10	10.75	11.05	173663
2008-04-18	11.23	11.40	11.12	11.19	119419
2008-04-21	11.12	11.19	10.93	11.08	76899
2008-04-22	10.86	10.97	10.57	10.69	141573
2008-04-23	10.69	11.15	10.68	11.06	128631
2008-04-24	11.09	11.51	10.84	11.45	204958
2008-04-25	11.59	11.59	11.03	11.37	131146
2008-04-28	11.24	12.00	11.24	11.49	236375
2008-04-29	10.47	11.84	10.45	10.91	661815
2008-04-30	10.96	11.07	10.52	10.69	296619
2008-05-01	10.58	10.81	10.26	10.79	287979
2008-05-02	10.88	10.90	10.56	10.58	214306
2008-05-05	10.58	10.75	10.29	10.69	310569
2008-05-06	10.50	10.73	10.21	10.61	204390
2008-05-07	10.62	11.09	10.41	10.54	246257
2008-05-08	10.54	10.66	10.25	10.33	246271
2008-05-09	10.20	10.51	10.20	10.45	264415
2008-05-12	10.49	10.94	10.48	10.93	110182
2008-05-13	10.83	10.98	10.59	10.59	148447
2008-05-14	10.63	10.89	10.57	10.57	120587
2008-05-15	10.59	10.59	10.27	10.55	215186
2008-05-16	10.62	10.62	10.24	10.45	104707
2008-05-19	10.38	10.88	10.11	10.18	369717
2008-05-20	10.11	10.16	9.79	9.89	276341
2008-05-21	9.92	10.12	9.83	9.91	303635
2008-05-22	9.97	10.17	9.80	9.93	310979
2008-05-23	9.90	10.06	9.76	10.04	115905
2008-05-27	10.08	10.26	9.85	10.10	202731
2008-05-28	10.18	10.25	9.91	10.09	59167
2008-05-29	10.08	10.47	9.91	10.26	112056
2008-05-30	10.32	10.49	10.20	10.43	140588
2008-06-02	10.43	10.46	10.04	10.27	154290
2008-06-03	10.28	10.33	9.95	10.12	147904
2008-06-04	10.06	10.23	9.98	10.20	119751
2008-06-05	10.19	10.51	9.92	10.51	257024
2008-06-06	10.41	10.49	10.01	10.18	236623
2008-06-09	10.18	10.21	9.90	10.07	197664
2008-06-10	9.92	10.19	9.85	9.93	209175
2008-06-11	9.92	10.08	9.71	9.79	161004
2008-06-12	9.91	10.08	9.81	9.85	126615
2008-06-13	9.98	10.10	9.79	10.05	123184
2008-06-16	10.03	10.40	10.00	10.32	216477
2008-06-17	10.33	10.43	10.02	10.05	185589
2008-06-18	10.00	10.05	9.76	9.77	115709
2008-06-19	9.78	9.87	9.47	9.69	178673
2008-06-20	9.64	9.92	9.28	9.36	235950
2008-06-23	9.44	9.44	9.13	9.13	68922
2008-06-24	9.01	9.10	8.76	8.80	142073
2008-06-25	8.79	9.12	8.75	9.01	97139
2008-06-26	8.88	8.92	8.25	8.33	237401
2008-06-27	8.29	8.34	8.03	8.08	668601
2008-06-30	8.06	8.28	7.95	7.96	160500
2008-07-01	7.86	7.99	7.65	7.96	172674
2008-07-02	7.94	7.96	7.47	7.50	189240
2008-07-03	7.53	7.89	7.25	7.42	52983
2008-07-07	7.49	7.64	7.33	7.52	138130
2008-07-08	7.50	7.67	7.28	7.53	246790
2008-07-09	7.55	7.56	7.14	7.19	128841
2008-07-10	7.18	7.38	7.06	7.20	155344
2008-07-11	7.07	7.19	6.69	7.00	208295
2008-07-14	7.04	7.22	6.90	6.93	256723
2008-07-15	6.86	7.10	6.80	6.85	174742
2008-07-16	6.86	7.11	6.64	6.75	392507
2008-07-17	6.75	6.76	6.61	6.67	268726
2008-07-18	6.71	6.96	6.46	6.74	293111
2008-07-21	6.87	6.87	6.60	6.78	337382
2008-07-22	6.69	7.01	6.51	6.90	395670
2008-07-23	6.90	7.01	6.63	6.92	804946
2008-07-24	6.94	7.05	6.75	6.81	148568
2008-07-25	6.85	6.98	6.51	6.60	224564
2008-07-28	6.52	7.00	6.52	6.78	190308
2008-07-29	6.45	6.69	6.15	6.56	456469
2008-07-30	6.61	6.77	6.29	6.40	192591
2008-07-31	6.32	6.73	6.29	6.55	196168
2008-08-01	6.59	6.72	6.47	6.58	119428
2008-08-04	6.59	6.72	6.34	6.62	95142
2008-08-05	6.67	6.79	6.47	6.62	116557
2008-08-06	6.58	6.58	6.42	6.44	108589
2008-08-07	6.40	6.57	6.37	6.42	108503
2008-08-08	6.41	7.06	6.41	7.04	200036
2008-08-11	7.02	7.71	6.87	7.58	144256
2008-08-12	7.53	7.90	7.39	7.83	238350
2008-08-13	7.80	8.42	7.73	8.06	189518
2008-08-14	8.05	8.12	7.71	7.75	98297
2008-08-15	7.90	8.22	7.85	7.85	127956
2008-08-18	7.86	8.09	7.51	7.61	87599
2008-08-19	7.56	8.25	7.56	8.21	126249
2008-08-20	8.22	8.64	8.22	8.38	118433
2008-08-21	8.28	8.60	8.19	8.19	116602
2008-08-22	8.21	8.54	8.18	8.36	166807
2008-08-25	8.33	8.81	8.07	8.09	149105
2008-08-26	8.06	8.38	7.77	7.80	110034
2008-08-27	7.79	8.16	7.55	8.05	114162
2008-08-28	8.07	8.14	7.73	7.79	245756
2008-08-29	7.74	7.78	7.23	7.28	145142
2008-09-02	7.41	7.68	7.22	7.39	102241
2008-09-03	7.40	7.87	7.35	7.69	116496
2008-09-04	7.65	8.03	7.16	7.24	164281
2008-09-05	7.20	7.20	6.48	6.71	177292
2008-09-08	6.87	6.94	6.49	6.82	165283
2008-09-09	6.83	6.96	6.62	6.73	175583
2008-09-10	6.85	6.85	6.46	6.68	147554
2008-09-11	6.61	6.94	6.33	6.81	144239
2008-09-12	6.82	6.89	6.54	6.73	72747
2008-09-15	6.61	6.74	6.23	6.24	54460
2008-09-16	6.20	6.31	6.00	6.28	109682
2008-09-17	6.21	6.43	6.02	6.02	110605
2008-09-18	6.20	7.09	5.99	7.09	304737
2008-09-19	7.23	7.77	6.62	7.27	304701
2008-09-22	7.21	7.38	6.86	7.04	148591
2008-09-23	7.05	7.27	6.78	6.79	121958
2008-09-24	6.81	7.10	6.22	6.23	130430
2008-09-25	6.22	6.69	6.18	6.37	112543
2008-09-26	6.26	6.47	5.91	6.17	113669
2008-09-29	6.11	6.12	3.97	5.26	170100
2008-09-30	5.24	5.87	4.98	5.04	205199
2008-10-01	5.04	5.33	5.00	5.31	97857
2008-10-02	5.21	5.72	5.09	5.34	169531
2008-10-03	5.36	5.45	5.10	5.15	134615
2008-10-06	5.06	5.48	4.89	5.02	126840
2008-10-07	4.93	5.35	4.77	4.81	112573
2008-10-08	4.69	5.03	3.85	4.48	233907
2008-10-09	4.46	5.00	3.82	3.99	154809
2008-10-10	3.87	4.74	3.07	4.50	230303
2008-10-13	4.59	5.47	4.22	5.40	175121
2008-10-14	5.50	5.70	5.04	5.14	121970
2008-10-15	5.06	5.65	4.61	4.61	96465
2008-10-16	4.64	5.27	4.29	5.12	174601
2008-10-17	4.87	5.18	4.41	4.48	305742
2008-10-20	4.55	4.83	4.40	4.71	86720
2008-10-21	4.60	4.74	4.41	4.45	51731
2008-10-22	4.41	4.54	4.07	4.10	70378
2008-10-23	4.10	4.19	3.84	4.06	62909
2008-10-24	3.74	4.24	3.57	3.78	101826
2008-10-27	3.74	3.82	3.25	3.25	69537
2008-10-28	3.37	3.56	2.56	2.84	259830
2008-10-29	2.86	2.95	2.40	2.50	207757
2008-10-30	2.67	3.07	2.30	3.01	1970321
2008-10-31	2.97	3.02	2.89	3.02	152113
2008-11-03	3.02	3.02	2.81	2.83	114887
2008-11-04	2.85	2.85	2.57	2.76	175777
2008-11-05	2.72	2.79	2.42	2.46	69350
2008-11-06	2.44	2.53	2.29	2.30	42396
2008-11-07	2.29	2.30	2.07	2.18	73343
2008-11-10	2.18	2.37	1.95	1.96	78037
2008-11-11	1.95	2.18	1.80	1.82	956928
2008-11-12	1.83	1.93	1.78	1.87	122570
2008-11-13	1.86	2.26	1.80	2.26	176764
2008-11-14	2.20	2.34	1.90	1.90	109450
2008-11-17	1.88	1.93	1.75	1.84	104325
2008-11-18	1.86	1.92	1.70	1.78	70540
2008-11-19	1.77	1.81	1.39	1.39	40244
2008-11-20	1.38	1.38	1.03	1.03	326795
2008-11-21	1.05	1.39	1.00	1.36	392030
2008-11-24	1.33	1.51	1.30	1.50	40906
2008-11-25	1.51	1.64	1.46	1.63	32466
2008-11-26	1.58	2.10	1.58	2.10	81340
2008-11-28	2.15	2.15	1.97	2.11	116557
2008-12-01	2.06	2.06	1.80	1.84	60914
2008-12-02	1.95	2.55	1.95	2.11	83066
2008-12-03	2.05	2.05	1.93	1.99	69888
2008-12-04	1.96	2.19	1.95	1.96	24465
2008-12-05	1.94	2.21	1.94	2.21	48270
2008-12-08	2.27	2.41	2.10	2.28	76918
2008-12-09	2.21	2.30	1.90	1.97	95328
2008-12-10	1.99	2.07	1.90	1.92	212945
2008-12-11	1.86	2.14	1.86	1.91	138774
2008-12-12	1.87	2.18	1.82	2.18	45693
2008-12-15	2.19	2.19	1.93	1.96	34371
2008-12-16	2.01	2.10	1.95	2.03	76734
2008-12-17	2.00	2.13	1.88	1.99	77346
2008-12-18	2.11	2.12	1.77	1.81	72651
2008-12-19	1.93	2.04	1.89	1.92	107503
2008-12-22	1.92	2.00	1.78	1.94	55846
2008-12-23	1.96	2.11	1.92	1.98	61931
2008-12-24	1.98	2.04	1.96	1.98	32877
2008-12-26	2.03	2.05	1.85	1.96	12386
2008-12-29	1.96	1.96	1.78	1.82	17845
2008-12-30	1.84	1.99	1.84	1.96	30334
2008-12-31	1.95	2.05	1.89	2.01	77394
2009-01-02	2.01	2.14	1.85	2.00	29251
2009-01-05	2.01	2.10	1.90	1.99	37213
2009-01-06	2.02	2.06	1.93	2.02	85490
2009-01-07	1.92	2.08	1.92	2.03	150930
2009-01-08	2.03	2.05	1.98	2.00	27355
2009-01-09	1.99	2.00	1.91	1.97	53887
2009-01-12	2.04	2.04	1.93	1.95	66087
2009-01-13	1.91	1.98	1.86	1.91	67454
2009-01-14	1.90	1.95	1.75	1.75	59999
2009-01-15	1.75	1.75	1.57	1.71	53010
2009-01-16	1.74	1.77	1.65	1.73	49068
2009-01-20	1.73	1.73	1.48	1.48	81863
2009-01-21	1.60	1.67	1.35	1.63	90282
2009-01-22	1.57	1.57	1.37	1.45	48825
2009-01-23	1.36	1.45	1.21	1.36	90645
2009-01-26	1.37	1.48	1.22	1.30	96734
2009-01-27	1.29	1.38	1.25	1.33	274197
2009-01-28	1.37	1.39	1.30	1.33	90657
2009-01-29	1.30	1.35	1.18	1.19	134497
2009-01-30	1.22	1.22	1.11	1.12	148880
2009-02-02	1.10	1.63	1.10	1.55	93238
2009-02-03	1.50	1.57	1.41	1.52	61028
2009-02-04	1.52	1.61	1.37	1.37	53829
2009-02-05	1.39	1.51	1.34	1.42	84288
2009-02-06	1.33	1.52	1.18	1.49	77739
2009-02-09	1.48	1.55	1.43	1.52	34678
2009-02-10	1.50	1.53	1.36	1.41	95531
2009-02-11	1.41	1.42	1.21	1.31	66571
2009-02-12	1.33	1.36	1.23	1.34	19719
2009-02-13	1.34	1.40	1.32	1.34	24115
2009-02-17	1.29	1.34	1.23	1.29	47381
2009-02-18	1.30	1.42	1.22	1.27	49664
2009-02-19	1.30	1.32	1.15	1.23	28253
2009-02-20	1.19	1.28	1.10	1.21	35638
2009-02-23	1.19	1.19	1.10	1.12	23842
2009-02-24	1.09	1.25	1.09	1.23	55253
2009-02-25	1.22	1.22	1.11	1.11	19084
2009-02-26	1.12	1.19	1.11	1.11	29645
2009-02-27	1.09	1.21	1.09	1.17	49912
2009-03-02	1.14	1.15	0.95	1.04	42815
2009-03-03	1.06	1.06	0.78	0.99	132730
2009-03-04	1.01	1.10	0.86	0.99	84514
2009-03-05	0.96	1.01	0.90	0.94	82629
2009-03-06	0.95	0.98	0.92	0.97	20178
2009-03-09	0.97	0.98	0.91	0.96	44494
2009-03-10	1.00	1.10	0.93	1.04	61180
2009-03-11	1.06	1.30	1.01	1.05	41151
2009-03-12	1.05	1.25	1.04	1.20	72936
2009-03-13	1.22	1.30	1.06	1.20	34149
2009-03-16	1.21	1.29	1.15	1.21	29375
2009-03-17	1.20	1.29	1.09	1.16	98970
2009-03-18	1.16	1.31	1.13	1.25	31099
2009-03-19	1.27	1.32	1.10	1.12	31544
2009-03-20	1.13	1.24	0.99	1.14	115308
2009-03-23	1.29	1.29	1.14	1.16	99820
2009-03-24	1.13	1.16	1.00	1.02	39052
2009-03-25	1.02	1.15	1.02	1.15	43681
2009-03-26	1.18	1.23	1.06	1.17	48306
2009-03-27	1.13	1.17	1.00	1.00	377884
2009-03-30	1.00	1.03	1.00	1.02	77039
2009-03-31	1.05	1.08	1.02	1.07	74821
2009-04-01	1.05	1.15	1.04	1.12	32491
2009-04-02	1.13	1.24	1.11	1.18	110376
2009-04-03	1.17	1.32	1.17	1.21	204441
2009-04-06	1.17	1.32	1.16	1.30	73398
2009-04-07	1.28	1.31	1.15	1.17	340229
2009-04-08	1.19	1.30	1.19	1.29	58698
2009-04-09	1.30	1.65	1.30	1.42	228980
2009-04-13	1.39	1.76	1.39	1.76	207885
2009-04-14	1.76	2.11	1.70	1.97	209019
2009-04-15	1.94	2.00	1.62	1.89	70604
2009-04-16	1.91	1.96	1.83	1.96	176070
2009-04-17	1.93	1.93	1.73	1.86	96261
2009-04-20	2.00	2.00	1.88	1.88	162183
2009-04-21	1.86	1.89	1.80	1.86	47072
2009-04-22	1.85	1.85	1.67	1.77	144461
2009-04-23	1.78	1.78	1.72	1.73	61013
2009-04-24	1.75	1.82	1.70	1.77	83829
2009-04-27	1.74	1.82	1.66	1.67	38492
2009-04-28	1.65	1.69	1.60	1.68	28368
2009-04-29	1.77	1.80	1.72	1.80	42199
2009-04-30	1.83	1.85	1.78	1.82	65387
2009-05-01	1.80	1.90	1.76	1.81	142707
2009-05-04	1.84	2.03	1.83	1.98	116817
2009-05-05	1.80	2.06	1.80	1.99	160212
2009-05-06	2.00	2.52	1.96	2.45	315408
2009-05-07	2.45	2.49	2.22	2.28	136618
2009-05-08	2.33	2.50	2.33	2.50	138568
2009-05-11	2.43	3.28	2.37	2.98	184592
2009-05-12	2.98	3.02	2.69	2.80	147435
2009-05-13	2.72	2.84	2.49	2.49	127560
2009-05-14	2.44	2.74	2.44	2.68	74923
2009-05-15	2.67	2.70	2.51	2.52	86211
2009-05-18	2.62	2.94	2.60	2.93	55791
2009-05-19	2.87	3.00	2.85	2.87	48284
2009-05-20	2.89	3.02	2.83	3.00	104147
2009-05-21	3.00	3.11	2.86	3.01	136427
2009-05-22	3.03	3.14	2.88	2.89	67190
2009-05-26	2.86	3.03	2.85	3.03	56306
2009-05-27	2.99	3.18	2.95	2.98	92557
2009-05-28	3.00	3.13	2.75	2.98	86429
2009-05-29	2.98	3.04	2.76	2.93	124147
2009-06-01	3.00	3.12	2.86	3.00	79044
2009-06-02	2.97	3.02	2.76	2.96	45201
2009-06-03	2.96	2.96	2.75	2.81	65911
2009-06-04	2.83	2.95	2.81	2.91	61583
2009-06-05	2.95	2.96	2.86	2.92	67728
2009-06-08	2.89	2.94	2.81	2.82	27712
2009-06-09	2.85	2.95	2.73	2.76	54853
2009-06-10	2.81	2.81	2.56	2.60	73630
2009-06-11	2.60	2.66	2.59	2.61	44363
2009-06-12	2.60	2.60	2.41	2.60	57917
2009-06-15	2.59	2.60	2.49	2.59	29241
2009-06-16	2.66	2.66	2.44	2.44	36837
2009-06-17	2.45	2.55	2.36	2.38	38525
2009-06-18	2.37	2.42	2.16	2.16	86177
2009-06-19	2.21	2.32	2.06	2.25	110193
2009-06-22	2.22	2.46	2.11	2.32	73429
2009-06-23	2.34	2.41	2.16	2.20	55241
2009-06-24	2.24	2.44	2.20	2.30	192991
2009-06-25	2.27	2.34	2.25	2.30	85800
2009-06-26	2.27	2.33	2.13	2.23	3726869
2009-06-29	2.46	2.46	2.22	2.22	119071
2009-06-30	2.19	2.42	2.04	2.39	109781
2009-07-01	2.47	2.65	2.36	2.39	42703
2009-07-02	2.33	2.55	2.22	2.43	102701
2009-07-06	2.40	2.40	2.28	2.29	38753
2009-07-07	2.25	2.36	2.25	2.33	50162
2009-07-08	2.31	2.32	2.20	2.25	21969
2009-07-09	2.30	2.31	2.22	2.25	10635
2009-07-10	2.30	2.44	2.30	2.42	94197
2009-07-13	2.49	2.49	2.35	2.41	74494
2009-07-14	2.45	2.57	2.40	2.49	88595
2009-07-15	2.50	2.84	2.50	2.81	145806
2009-07-16	2.86	3.03	2.80	2.86	106328
2009-07-17	2.89	3.70	2.76	3.27	214760
2009-07-20	3.27	3.65	3.13	3.51	216162
2009-07-21	3.51	3.91	3.45	3.54	181398
2009-07-22	3.48	3.71	3.43	3.66	79744
2009-07-23	3.69	4.00	3.66	3.85	91914
2009-07-24	3.85	3.92	3.74	3.85	51721
2009-07-27	3.85	3.90	3.57	3.66	31839
2009-07-28	3.51	3.75	3.37	3.72	50880
2009-07-29	3.74	3.88	3.59	3.88	45874
2009-07-30	3.88	4.10	3.83	3.96	151566
2009-07-31	3.90	3.95	3.78	3.95	24344
2009-08-03	4.03	4.03	3.84	3.96	71175
2009-08-04	3.99	3.99	3.59	3.67	48782
2009-08-05	3.69	3.79	3.51	3.79	48000
2009-08-06	3.76	3.78	3.43	3.78	69514
2009-08-07	3.74	4.01	3.73	3.91	61723
2009-08-10	3.84	3.86	3.75	3.76	17206
2009-08-11	3.68	3.68	3.30	3.37	96052
2009-08-12	3.40	3.40	3.29	3.32	68952
2009-08-13	3.32	3.57	3.30	3.43	113175
2009-08-14	3.36	3.40	3.19	3.28	45312
2009-08-17	3.25	3.76	2.93	3.00	64068
2009-08-18	3.03	3.23	3.03	3.22	67455
2009-08-19	3.22	3.42	2.97	3.15	150059
2009-08-20	3.18	3.18	3.02	3.10	25021
2009-08-21	3.09	3.09	3.00	3.02	58119
2009-08-24	3.11	3.13	3.02	3.03	94554
2009-08-25	3.00	3.00	2.84	2.87	67312
2009-08-26	2.90	3.10	2.87	3.09	100159
2009-08-27	3.05	3.17	2.96	3.15	123743
2009-08-28	3.18	4.05	2.98	3.28	385137
2009-08-31	3.24	3.69	3.14	3.48	180463
2009-09-01	3.47	3.99	3.35	3.76	176021
2009-09-02	3.78	3.88	3.62	3.84	59696
2009-09-03	3.77	3.91	3.63	3.89	52616
2009-09-04	3.89	4.44	3.89	4.44	107137
2009-09-08	4.60	4.70	4.45	4.49	114477
2009-09-09	4.53	4.71	4.39	4.44	114409
2009-09-10	4.48	4.50	4.04	4.45	121194
2009-09-11	4.43	5.00	4.06	4.92	123419
2009-09-14	4.86	5.44	4.52	5.23	148139
2009-09-15	5.23	5.55	5.20	5.38	327938
2009-09-16	5.37	5.63	5.25	5.57	162083
2009-09-17	5.57	5.66	5.42	5.62	104029
2009-09-18	5.68	5.68	5.29	5.29	139453
2009-09-21	5.30	5.36	5.07	5.11	67440
2009-09-22	5.11	5.35	5.01	5.30	118071
2009-09-23	5.29	5.50	5.16	5.16	26948
2009-09-24	5.15	5.27	4.70	5.27	93694
2009-09-25	5.18	5.35	4.98	5.00	69219
2009-09-28	5.00	5.10	4.47	4.69	154420
2009-09-29	4.64	4.85	4.45	4.53	396281
2009-09-30	4.64	5.34	4.58	5.16	597855
2009-10-01	5.10	5.30	5.02	5.25	259482
2009-10-02	5.16	5.17	4.90	4.95	50525
2009-10-05	5.92	5.94	5.43	5.67	406674
2009-10-06	5.75	5.95	5.55	5.72	165869
2009-10-07	5.72	5.82	5.50	5.52	111842
2009-10-08	5.45	5.70	5.21	5.60	143644
2009-10-09	6.07	6.89	5.76	6.88	928979
2009-10-12	6.95	6.96	6.58	6.82	144071
2009-10-13	6.87	6.87	6.60	6.73	47896
2009-10-14	7.25	7.25	6.70	6.72	247433
2009-10-15	6.59	6.65	6.11	6.45	261931
2009-10-16	6.46	6.63	6.30	6.34	70084
2009-10-19	6.41	6.41	5.73	5.82	296093
2009-10-20	5.94	6.00	5.86	5.92	64690
2009-10-21	5.86	6.12	5.63	5.96	84595
2009-10-22	5.89	5.93	5.75	5.87	21851
2009-10-23	5.91	6.14	5.68	5.73	52985
2009-10-26	5.76	5.95	5.26	5.39	65722
2009-10-27	6.20	6.86	5.92	6.50	639381
2009-10-28	6.52	6.80	5.86	6.01	95559
2009-10-29	6.11	6.41	5.87	5.88	63056
2009-10-30	5.87	5.87	5.40	5.51	78128
2009-11-02	5.51	5.63	5.45	5.53	34973
2009-11-03	5.49	5.50	5.15	5.45	86739
2009-11-04	5.50	5.78	5.30	5.30	39919
2009-11-05	5.39	5.68	5.32	5.66	47453
2009-11-06	5.62	5.86	5.62	5.86	57697
2009-11-09	5.86	6.16	5.80	5.80	69379
2009-11-10	5.80	5.83	5.42	5.42	77163
2009-11-11	5.42	5.82	5.42	5.78	34505
2009-11-12	5.80	6.11	5.80	5.90	64798
2009-11-13	5.93	6.15	5.93	5.99	46174
2009-11-16	6.06	6.36	5.97	6.31	51736
2009-11-17	6.33	6.65	6.33	6.45	63646
2009-11-18	6.39	6.42	6.11	6.30	33375
2009-11-19	6.24	6.24	5.98	6.07	36689
2009-11-20	5.95	6.11	5.82	6.09	12614
2009-11-23	6.09	6.28	5.94	6.03	40906
2009-11-24	6.07	6.35	5.85	6.20	39897
2009-11-25	6.05	6.20	6.05	6.20	22529
2009-11-27	6.05	6.13	6.05	6.08	3500
2009-11-30	6.08	6.15	5.90	5.92	57268
2009-12-01	5.82	6.33	5.82	6.26	51575
2009-12-02	6.27	6.40	6.24	6.25	14847
2009-12-03	6.16	6.32	6.04	6.08	88521
2009-12-04	6.12	6.60	6.12	6.52	86289
2009-12-07	6.50	6.97	6.46	6.78	96214
2009-12-08	6.75	7.11	6.74	6.94	80337
2009-12-09	6.80	7.30	6.51	7.15	81080
2009-12-10	7.25	7.36	6.82	6.86	46329
2009-12-11	6.92	6.92	6.66	6.70	48309
2009-12-14	6.79	7.12	6.76	6.91	49755
2009-12-15	6.95	6.95	6.50	6.52	172732
2009-12-16	6.57	6.65	6.50	6.52	68708
2009-12-17	6.54	6.74	6.54	6.56	15857
2009-12-18	6.62	6.67	6.50	6.66	49565
2009-12-21	6.70	7.02	6.70	6.95	58384
2009-12-22	6.97	7.41	6.97	7.40	78291
2009-12-23	7.44	7.78	7.20	7.26	59025
2009-12-24	7.05	7.29	7.03	7.11	41528
2009-12-28	7.10	7.26	7.00	7.00	44173
2009-12-29	7.03	7.15	6.89	7.04	26283
2009-12-30	7.01	7.01	6.88	6.98	19580
2009-12-31	6.93	6.99	6.85	6.99	49591
2010-01-04	7.00	7.43	6.91	7.34	74103
2010-01-05	7.30	7.50	7.30	7.35	43208
2010-01-06	7.33	7.45	7.28	7.35	30818
2010-01-07	7.16	7.45	7.16	7.34	32410
2010-01-08	7.31	7.65	7.31	7.54	83099
2010-01-11	7.61	7.81	7.55	7.69	29809
2010-01-12	7.62	7.70	7.30	7.30	171587
2010-01-13	7.39	7.58	7.15	7.48	135616
2010-01-14	7.50	7.60	7.34	7.59	66129
2010-01-15	7.54	7.61	7.37	7.61	58311
2010-01-19	7.59	7.60	7.48	7.58	29881
2010-01-20	7.55	7.68	7.45	7.59	63050
2010-01-21	7.59	7.59	7.40	7.50	44829
2010-01-22	7.45	7.63	7.25	7.28	86871
2010-01-25	7.32	7.40	7.27	7.29	30409
2010-01-26	7.25	7.32	7.15	7.20	88166
2010-01-27	7.12	7.14	6.61	6.89	153754
2010-01-28	6.86	6.96	6.50	6.61	50016
2010-01-29	6.61	6.88	6.06	6.46	85564
2010-02-01	6.49	6.75	6.42	6.62	87103
2010-02-02	6.61	6.77	6.55	6.70	49054
2010-02-03	6.62	6.79	6.52	6.71	30634
2010-02-04	6.68	6.82	6.06	6.06	43773
2010-02-05	6.11	6.19	5.99	6.01	80127
2010-02-08	6.05	6.14	5.99	6.00	88908
2010-02-09	6.14	6.18	6.04	6.10	69861
2010-02-10	6.11	6.23	6.03	6.23	29002
2010-02-11	6.17	6.44	6.17	6.38	54180
2010-02-12	6.33	6.50	6.25	6.45	72572
2010-02-16	6.53	7.10	6.47	7.05	237365
2010-02-17	7.47	8.98	7.35	8.84	1419295
2010-02-18	8.62	8.97	8.52	8.57	393537
2010-02-19	8.50	9.24	8.50	9.01	340825
2010-02-22	9.02	9.57	9.02	9.25	357265
2010-02-23	9.17	9.18	8.85	8.95	170591
2010-02-24	8.98	9.30	8.75	9.00	236089
2010-02-25	8.77	8.97	8.76	8.97	126710
2010-02-26	8.90	9.10	8.80	8.87	102906
2010-03-01	9.07	9.50	9.07	9.30	161220
2010-03-02	9.28	9.53	9.17	9.42	112223
2010-03-03	9.46	9.62	9.46	9.52	93243
2010-03-04	9.59	9.75	9.30	9.31	140815
2010-03-05	9.26	9.49	9.07	9.47	118555
2010-03-08	9.51	9.51	9.12	9.18	82851
2010-03-09	9.12	9.25	9.11	9.14	58486
2010-03-10	9.11	9.24	9.02	9.20	96273
2010-03-11	9.07	9.41	9.07	9.40	84220
2010-03-12	9.47	9.47	9.10	9.25	69353
2010-03-15	9.25	9.25	8.81	8.84	130222
2010-03-16	8.88	9.15	8.46	8.95	150842
2010-03-17	8.92	9.33	8.88	9.18	154149
2010-03-18	9.12	9.21	8.82	8.95	82874
2010-03-19	8.94	8.99	8.31	8.35	179434
2010-03-22	8.23	8.48	8.10	8.45	124162
2010-03-23	8.42	9.18	8.39	8.96	141052
2010-03-24	8.88	8.88	8.64	8.66	81659
2010-03-25	8.72	8.94	8.51	8.74	96778
2010-03-26	8.72	8.78	8.38	8.54	167922
2010-03-29	8.20	8.53	8.10	8.44	136244
2010-03-30	8.49	8.68	8.41	8.55	48641
2010-03-31	8.46	8.60	8.31	8.53	69008
2010-04-01	8.59	8.59	8.40	8.41	40534
2010-04-05	8.49	8.50	7.84	7.91	344758
2010-04-06	7.85	8.38	7.85	8.37	237344
2010-04-07	8.32	8.79	8.28	8.76	208144
2010-04-08	8.74	8.81	8.39	8.71	116822
2010-04-09	8.78	8.81	8.35	8.43	220196
2010-04-12	8.40	8.56	8.26	8.46	81915
2010-04-13	8.47	8.83	8.30	8.77	134631
2010-04-14	8.83	9.92	8.83	9.67	501194
2010-04-15	9.60	9.94	9.60	9.83	270653
2010-04-16	9.82	9.87	9.44	9.65	191751
2010-04-19	9.53	9.56	9.36	9.47	103330
2010-04-20	9.52	9.94	9.52	9.89	183609
2010-04-21	9.93	10.22	9.91	10.00	201688
2010-04-22	10.06	10.40	9.72	10.30	274572
2010-04-23	10.39	10.43	10.21	10.25	131427
2010-04-26	10.31	10.75	10.25	10.40	213504
2010-04-27	10.66	10.75	9.78	9.85	442807
2010-04-28	9.91	10.41	9.53	10.27	162109
2010-04-29	9.99	10.35	9.91	10.15	179371
2010-04-30	10.11	10.11	9.77	9.87	143179
2010-05-03	9.91	9.93	9.38	9.72	114899
2010-05-04	9.51	10.23	9.48	10.07	167524
2010-05-05	9.91	10.02	9.66	9.88	136951
2010-05-06	9.69	9.86	8.75	9.34	200440
2010-05-07	9.21	9.37	8.85	9.03	165242
2010-05-10	9.47	9.83	9.29	9.71	143882
2010-05-11	9.47	10.07	9.45	9.65	118500
2010-05-12	9.74	10.50	9.62	10.44	162093
2010-05-13	10.27	10.50	10.01	10.16	192972
2010-05-14	10.06	10.08	9.81	9.91	97141
2010-05-17	10.09	10.14	9.65	9.97	99564
2010-05-18	10.24	10.24	9.73	9.74	191252
2010-05-19	9.71	10.00	9.23	9.60	161183
2010-05-20	9.14	9.38	8.83	8.98	153022
2010-05-21	8.75	9.50	8.64	9.00	174248
2010-05-24	8.99	9.17	8.90	8.96	80018
2010-05-25	8.55	8.63	8.19	8.60	149353
2010-05-26	8.73	8.82	8.50	8.50	82110
2010-05-27	8.84	9.00	8.75	8.86	130376
2010-05-28	8.89	9.02	8.70	8.92	122866
2010-06-01	8.82	8.82	8.30	8.32	89685
2010-06-02	8.37	8.70	8.32	8.66	102554
2010-06-03	8.64	8.91	8.48	8.86	137330
2010-06-04	8.40	8.75	8.08	8.25	78642
2010-06-07	8.23	8.24	7.69	7.72	94587
2010-06-08	7.80	7.80	7.31	7.60	162323
2010-06-09	7.80	7.88	7.41	7.58	158531
2010-06-10	7.70	8.10	7.65	8.09	133461
2010-06-11	8.27	8.52	7.95	8.49	112122
2010-06-14	8.46	8.80	8.46	8.61	161016
2010-06-15	8.70	8.93	8.52	8.85	282051
2010-06-16	8.84	9.25	8.68	9.07	133494
2010-06-17	9.19	9.22	8.87	9.05	64871
2010-06-18	9.03	9.29	8.87	9.13	144982
2010-06-21	9.28	9.28	8.86	9.13	178067
2010-06-22	9.11	9.18	8.79	8.84	71624
2010-06-23	8.95	9.10	8.61	8.74	98356
2010-06-24	8.69	8.90	8.54	8.79	107122
2010-06-25	8.88	8.98	8.50	8.86	2863931
2010-06-28	8.85	9.15	8.73	9.13	159419
2010-06-29	8.91	9.04	8.57	8.64	162634
2010-06-30	8.67	8.79	8.42	8.52	128730
2010-07-01	8.50	8.54	7.91	8.26	96383
2010-07-02	8.36	8.49	8.12	8.25	130761
2010-07-06	8.40	8.48	7.75	7.78	105034
2010-07-07	7.78	8.40	7.78	8.39	171736
2010-07-08	8.49	8.57	8.12	8.37	86161
2010-07-09	8.37	8.94	8.37	8.90	96389
2010-07-12	8.84	9.21	8.69	8.81	70905
2010-07-13	8.99	9.50	8.85	9.48	107865
2010-07-14	9.48	9.66	9.14	9.24	122347
2010-07-15	9.28	9.28	8.79	8.88	74988
2010-07-16	8.77	8.88	8.42	8.42	132947
2010-07-19	8.49	8.52	8.10	8.40	87415
2010-07-20	8.25	8.48	8.12	8.45	104014
2010-07-21	8.55	8.62	8.14	8.16	56486
2010-07-22	8.33	8.81	8.31	8.78	95969
2010-07-23	8.75	9.27	8.69	9.24	113056
2010-07-26	9.24	9.61	9.24	9.45	223588
2010-07-27	10.44	10.87	10.21	10.72	1390524
2010-07-28	10.73	10.94	10.45	10.88	307898
2010-07-29	10.71	11.08	10.48	10.90	346317
2010-07-30	10.75	10.90	10.52	10.83	253549
2010-08-02	11.00	11.47	10.91	10.97	324242
2010-08-03	10.96	11.13	10.62	10.98	136615
2010-08-04	11.02	11.06	10.70	10.82	113560
2010-08-05	10.74	10.89	10.46	10.46	120716
2010-08-06	10.32	10.83	9.94	10.74	305573
2010-08-09	10.86	11.10	10.75	10.99	255542
2010-08-10	10.88	10.96	10.43	10.61	165846
2010-08-11	10.37	10.37	9.67	9.87	258988
2010-08-12	9.61	9.96	9.39	9.44	161084
2010-08-13	9.43	9.59	9.22	9.26	125326
2010-08-16	9.23	10.00	9.15	9.98	213498
2010-08-17	10.17	10.44	9.85	10.15	136674
2010-08-18	10.17	10.34	9.75	10.00	102323
2010-08-19	9.93	9.94	9.26	9.32	191140
2010-08-20	9.30	9.56	9.12	9.54	175682
2010-08-23	9.59	9.61	9.21	9.29	114135
2010-08-24	9.15	9.20	8.84	9.12	167422
2010-08-25	9.01	9.10	8.60	9.00	236957
2010-08-26	9.02	9.17	8.75	8.79	215594
2010-08-27	8.90	9.07	8.61	8.93	199926
2010-08-30	8.89	8.95	8.66	8.68	126169
2010-08-31	8.66	8.78	8.28	8.45	170421
2010-09-01	8.73	9.02	8.58	8.97	125581
2010-09-02	9.03	9.07	8.82	8.93	127712
2010-09-03	9.07	9.30	8.89	9.02	156705
2010-09-07	9.02	9.11	8.61	8.70	142726
2010-09-08	8.75	8.82	8.62	8.68	131874
2010-09-09	8.84	8.84	8.04	8.08	281904
2010-09-10	8.23	8.26	7.80	7.99	342919
2010-09-13	8.07	8.39	8.06	8.30	122929
2010-09-14	8.32	8.48	8.16	8.25	92990
2010-09-15	8.23	8.35	8.17	8.27	60139
2010-09-16	8.27	8.37	8.04	8.10	68993
2010-09-17	8.23	8.31	7.89	8.16	302997
2010-09-20	8.17	8.40	8.11	8.36	149323
2010-09-21	8.34	8.39	8.15	8.21	145725
2010-09-22	8.19	8.30	8.07	8.19	117502
2010-09-23	8.13	8.44	8.08	8.24	165061
2010-09-24	8.40	8.44	8.28	8.33	240509
2010-09-27	8.31	8.72	8.29	8.58	148289
2010-09-28	8.63	8.75	8.19	8.73	125899
2010-09-29	8.72	9.05	8.57	8.87	111641
2010-09-30	8.98	9.17	8.62	8.62	118401
2010-10-01	8.70	9.00	8.55	9.00	159406
2010-10-04	9.00	9.10	8.81	9.00	164424
2010-10-05	8.75	9.30	8.58	9.24	189819
2010-10-06	9.22	9.27	9.00	9.04	117316
2010-10-07	9.15	9.35	9.00	9.21	139248
2010-10-08	9.24	9.27	8.50	8.59	325469
2010-10-11	8.55	8.80	8.37	8.61	132722
2010-10-12	8.55	8.69	8.30	8.57	231008
2010-10-13	8.60	9.09	8.59	9.07	250399
2010-10-14	9.08	9.39	9.00	9.14	109409
2010-10-15	9.29	9.34	9.09	9.18	122877
2010-10-18	9.24	9.30	9.05	9.20	102156
2010-10-19	9.03	9.30	8.90	9.16	125059
2010-10-20	9.22	9.28	8.86	8.88	126702
2010-10-21	8.92	8.96	8.38	8.56	163386
2010-10-22	8.58	8.71	8.50	8.70	192244
2010-10-25	8.81	9.04	6.79	7.00	1072466
2010-10-26	7.40	8.06	7.12	8.02	1197180
2010-10-27	7.99	7.99	7.56	7.89	364350
2010-10-28	7.99	7.99	7.47	7.54	266014
2010-10-29	7.48	7.66	7.35	7.52	409936
2010-11-01	7.54	7.65	7.29	7.45	240293
2010-11-02	7.56	7.65	7.43	7.58	152268
2010-11-03	7.65	7.79	7.40	7.63	134666
2010-11-04	7.79	8.12	7.78	8.09	250124
2010-11-05	8.07	8.30	8.00	8.13	251344
2010-11-08	8.06	8.25	8.01	8.21	118881
2010-11-09	8.31	8.31	7.70	7.78	122582
2010-11-10	7.81	7.97	7.57	7.86	127456
2010-11-11	7.75	7.92	7.64	7.82	119421
2010-11-12	7.75	7.85	7.60	7.81	171580
2010-11-15	7.75	7.91	7.73	7.88	115103
2010-11-16	7.78	7.93	7.56	7.62	173588
2010-11-17	7.62	7.72	7.46	7.56	103434
2010-11-18	7.67	8.00	7.67	8.00	192079
2010-11-19	7.94	8.04	7.75	7.92	128054
2010-11-22	7.88	8.04	7.86	8.04	65902
2010-11-23	7.88	8.00	7.72	7.78	88839
2010-11-24	7.88	8.20	7.84	8.08	124811
2010-11-26	8.00	8.10	7.94	8.05	44298
2010-11-29	7.98	8.09	7.72	8.02	74038
2010-11-30	7.99	7.99	7.72	7.84	92775
2010-12-01	8.02	8.18	7.92	8.12	133353
2010-12-02	8.10	8.64	8.04	8.59	178416
2010-12-03	8.51	8.61	8.39	8.58	71802
2010-12-06	8.58	8.76	8.48	8.60	179898
2010-12-07	8.72	9.03	8.67	8.77	165228
2010-12-08	8.80	9.01	8.70	9.00	165303
2010-12-09	9.04	9.24	8.99	9.19	194921
2010-12-10	9.24	9.24	9.09	9.17	68111
2010-12-13	9.24	9.32	9.10	9.12	110530
2010-12-14	9.11	9.15	8.95	8.99	157417
2010-12-15	9.05	9.14	8.74	8.96	156060
2010-12-16	9.00	9.16	8.96	9.13	105311
2010-12-17	9.15	9.33	9.11	9.33	221635
2010-12-20	9.34	9.41	9.31	9.38	146197
2010-12-21	9.46	9.78	9.38	9.63	382382
2010-12-22	9.67	9.76	9.50	9.56	145750
2010-12-23	9.60	9.70	9.56	9.60	174350
2010-12-27	9.55	9.65	9.48	9.59	56112
2010-12-28	9.55	9.63	9.33	9.48	67915
2010-12-29	9.63	9.65	9.46	9.47	65919
2010-12-30	9.45	9.55	9.37	9.40	30298
2010-12-31	9.38	9.50	9.27	9.31	51727
2011-01-03	9.47	9.62	9.25	9.29	131166
2011-01-04	9.38	9.39	8.78	8.87	186852
2011-01-05	8.88	9.18	8.58	9.13	168640
2011-01-06	9.17	9.17	8.87	8.99	188817
2011-01-07	8.97	9.24	8.87	9.03	127728
2011-01-10	8.97	9.20	8.80	9.16	77709
2011-01-11	9.18	9.44	9.13	9.20	156799
2011-01-12	9.29	10.28	9.20	10.28	557798
2011-01-13	10.30	12.47	10.13	11.70	1513761
2011-01-14	11.90	12.67	11.76	12.42	704191
2011-01-18	12.43	12.75	12.01	12.71	483596
2011-01-19	12.72	12.75	12.20	12.29	258346
2011-01-20	12.09	12.30	11.84	11.96	354203
2011-01-21	12.07	12.60	11.81	11.85	278613
2011-01-24	11.89	12.56	11.89	12.56	191728
2011-01-25	12.47	12.62	12.08	12.19	77205
2011-01-26	12.29	13.10	12.20	13.07	599436
2011-01-27	13.10	13.35	12.71	12.96	309769
2011-01-28	12.95	13.09	11.91	12.04	307481
2011-01-31	12.09	12.62	12.00	12.50	201030
2011-02-01	12.64	13.07	12.46	12.95	196987
2011-02-02	12.88	13.19	12.63	12.71	194890
2011-02-03	12.72	12.75	12.20	12.50	98563
2011-02-04	12.47	12.59	12.07	12.53	103861
2011-02-07	12.54	13.62	12.45	13.05	578457
2011-02-08	13.06	13.20	12.75	13.01	162815
2011-02-09	13.00	13.05	12.40	12.63	92988
2011-02-10	12.49	12.95	12.41	12.86	125216
2011-02-11	12.78	13.21	12.75	13.08	466548
2011-02-14	13.16	13.23	12.77	13.18	533308
2011-02-15	11.49	11.49	10.30	10.59	1889727
2011-02-16	10.59	10.76	10.36	10.52	542577
2011-02-17	10.52	11.00	10.38	10.89	434599
2011-02-18	11.00	11.20	10.73	10.79	350472
2011-02-22	10.63	10.72	10.20	10.24	273242
2011-02-23	10.23	10.23	9.93	9.96	228797
2011-02-24	9.94	10.65	9.90	10.61	263692
2011-02-25	10.66	10.89	10.50	10.65	107372
2011-02-28	10.51	10.87	10.47	10.57	188325
2011-03-01	10.57	10.57	10.16	10.23	215141
2011-03-02	10.23	10.45	9.99	10.19	304100
2011-03-03	10.37	10.50	10.23	10.30	133710
2011-03-04	10.33	10.33	9.95	10.02	186443
2011-03-07	10.11	10.32	9.78	10.09	220946
2011-03-08	10.07	10.67	9.99	10.52	167529
2011-03-09	10.59	10.70	10.41	10.55	229517
2011-03-10	10.35	10.35	9.52	9.58	311765
2011-03-11	9.50	9.76	9.43	9.59	131650
2011-03-14	9.47	9.66	9.47	9.58	79810
2011-03-15	9.42	9.61	9.29	9.29	219114
2011-03-16	9.26	9.47	8.58	8.63	501274
2011-03-17	8.80	9.07	8.67	8.83	177259
2011-03-18	8.99	9.05	8.78	8.90	146498
2011-03-21	9.08	9.36	9.03	9.25	102708
2011-03-22	9.29	9.34	9.10	9.19	101737
2011-03-23	9.13	9.56	8.93	9.53	167158
2011-03-24	9.62	10.06	9.46	10.01	339520
2011-03-25	10.09	10.26	9.78	9.79	134951
2011-03-28	9.63	9.76	9.54	9.65	100527
2011-03-29	9.58	9.76	9.50	9.67	69685
2011-03-30	9.75	10.09	9.59	10.05	55038
2011-03-31	9.98	10.40	9.98	10.34	78710
2011-04-01	10.48	10.68	10.31	10.31	90911
2011-04-04	10.34	10.54	10.10	10.16	99415
2011-04-05	10.22	10.64	10.13	10.42	134833
2011-04-06	10.51	10.58	10.31	10.52	106120
2011-04-07	10.48	10.53	10.21	10.23	48262
2011-04-08	10.33	10.57	9.87	9.97	92433
2011-04-11	9.95	10.25	9.82	10.14	52955
2011-04-12	10.09	10.22	9.76	9.89	95833
2011-04-13	9.96	10.05	9.54	9.60	126896
2011-04-14	9.47	9.63	9.27	9.55	53793
2011-04-15	9.52	10.18	9.52	10.09	187862
2011-04-18	9.90	9.93	9.54	9.68	79665
2011-04-19	9.71	9.75	9.37	9.46	97732
2011-04-20	9.81	10.15	9.68	9.99	86344
2011-04-21	10.10	10.23	10.00	10.08	91592
2011-04-25	9.34	10.34	9.33	10.29	94625
2011-04-26	12.37	12.54	11.51	11.58	1012930
2011-04-27	11.58	11.93	11.30	11.70	274791
2011-04-28	11.43	11.70	11.17	11.55	233461
2011-04-29	11.49	11.76	11.33	11.49	175902
2011-05-02	11.53	11.53	11.05	11.15	119473
2011-05-03	11.13	11.22	10.78	10.90	90786
2011-05-04	10.97	11.22	10.58	11.00	123567
2011-05-05	10.90	11.17	10.71	10.86	134482
2011-05-06	11.09	11.28	10.86	10.90	78912
2011-05-09	10.93	11.38	10.90	11.29	64214
2011-05-10	11.35	11.78	11.15	11.67	95995
2011-05-11	11.55	11.66	11.12	11.23	73674
2011-05-12	11.14	11.60	11.02	11.39	42136
2011-05-13	11.36	11.43	10.86	10.90	58414
2011-05-16	10.83	11.14	10.68	10.68	64617
2011-05-17	10.60	10.68	10.18	10.40	79682
2011-05-18	10.45	11.05	10.26	10.85	88356
2011-05-19	10.94	10.94	10.28	10.53	88327
2011-05-20	10.44	10.67	10.24	10.30	51933
2011-05-23	10.20	10.23	9.90	9.95	85586
2011-05-24	9.99	10.21	9.93	9.98	134053
2011-05-25	9.92	9.92	9.68	9.70	167921
2011-05-26	9.68	10.43	9.68	10.21	194427
2011-05-27	10.26	10.29	9.98	10.15	105612
2011-05-31	10.29	10.35	10.10	10.16	177437
2011-06-01	10.07	10.11	9.66	9.68	232725
2011-06-02	9.73	9.92	9.47	9.50	165008
2011-06-03	9.28	9.48	9.08	9.18	114112
2011-06-06	9.20	9.31	8.98	9.02	105880
2011-06-07	9.14	9.55	9.09	9.41	60603
2011-06-08	9.34	9.48	8.68	8.81	147100
2011-06-09	8.88	9.00	8.62	8.86	240772
2011-06-10	8.80	9.00	8.67	8.98	203137
2011-06-13	9.02	9.07	8.59	8.67	80558
2011-06-14	8.85	8.90	8.67	8.74	81836
2011-06-15	8.56	8.81	8.35	8.44	144544
2011-06-16	8.42	8.52	8.11	8.42	133157
2011-06-17	8.50	8.70	8.06	8.17	228903
2011-06-20	8.18	8.44	8.11	8.19	127119
2011-06-21	8.29	8.74	8.23	8.72	108541
2011-06-22	8.62	8.68	8.31	8.46	164449
2011-06-23	8.27	8.64	8.16	8.53	115722
2011-06-24	8.56	8.62	8.29	8.50	186038
2011-06-27	8.52	8.73	8.23	8.60	149106
2011-06-28	8.62	8.62	8.25	8.44	129425
2011-06-29	8.51	8.66	8.30	8.64	86187
2011-06-30	8.69	9.11	8.66	9.08	163493
2011-07-01	9.10	9.39	8.91	9.36	70329
2011-07-05	9.37	9.50	9.28	9.45	82820
2011-07-06	9.39	9.78	9.36	9.64	137924
2011-07-07	9.77	10.02	9.68	9.76	136533
2011-07-08	9.53	9.54	9.06	9.20	359090
2011-07-11	8.98	9.20	8.90	8.92	84401
2011-07-12	8.90	8.96	8.37	8.38	340384
2011-07-13	8.43	8.56	8.24	8.36	146340
2011-07-14	8.20	8.44	8.16	8.31	85584
2011-07-15	8.34	8.50	8.03	8.05	273849
2011-07-18	7.98	8.02	7.74	7.82	198629
2011-07-19	7.91	8.11	7.82	7.95	279249
2011-07-20	8.10	8.11	7.72	7.80	305899
2011-07-21	7.83	7.96	7.76	7.88	229574
2011-07-22	7.91	8.28	7.91	8.24	132234
2011-07-25	8.13	8.31	8.06	8.07	227237
2011-07-26	7.10	7.79	7.00	7.11	551472
2011-07-27	7.05	7.14	6.90	6.96	374108
2011-07-28	6.96	7.20	6.93	7.05	238041
2011-07-29	6.91	7.11	6.88	6.94	71273
2011-08-01	7.08	7.08	6.80	7.02	124213
2011-08-02	6.86	7.08	6.79	6.82	178735
2011-08-03	6.81	7.05	6.55	6.93	169335
2011-08-04	6.77	6.99	6.53	6.54	219296
2011-08-05	6.68	6.78	6.20	6.58	175863
2011-08-08	6.23	6.55	5.81	5.84	207515
2011-08-09	6.09	6.40	5.56	6.37	211180
2011-08-10	6.08	6.65	5.50	5.51	179106
2011-08-11	5.56	5.80	5.38	5.57	289679
2011-08-12	5.69	5.86	5.50	5.76	232840
2011-08-15	5.83	5.88	5.63	5.75	137886
2011-08-16	5.67	5.75	5.43	5.51	136695
2011-08-17	5.54	5.72	5.46	5.60	121500
2011-08-18	5.40	5.45	5.05	5.08	159730
2011-08-19	4.96	5.15	4.85	4.90	213810
2011-08-22	5.07	5.09	4.77	4.89	168992
2011-08-23	4.88	5.22	4.87	5.14	214691
2011-08-24	5.03	5.39	4.83	5.29	209710
2011-08-25	5.32	5.41	5.06	5.08	100536
2011-08-26	5.02	5.46	4.99	5.44	88827
2011-08-29	5.52	5.81	5.35	5.74	140097
2011-08-30	5.69	5.73	5.48	5.60	146142
2011-08-31	5.66	5.82	5.50	5.63	117779
2011-09-01	5.60	5.79	5.20	5.23	206477
2011-09-02	5.12	5.24	5.03	5.08	209018
2011-09-06	4.91	5.00	4.70	4.84	245733
2011-09-07	4.97	5.16	4.90	5.10	378046
2011-09-08	5.06	5.15	4.66	4.68	134294
2011-09-09	4.61	4.75	4.50	4.60	147141
2011-09-12	4.51	4.72	4.45	4.58	90766
2011-09-13	4.60	4.80	4.55	4.64	120035
2011-09-14	4.72	5.07	4.57	5.04	225352
2011-09-15	5.12	5.12	4.87	5.08	180026
2011-09-16	5.13	5.13	5.00	5.09	143248
2011-09-19	4.98	5.12	4.86	4.99	115613
2011-09-20	4.97	5.00	4.60	4.61	121328
2011-09-21	4.57	4.64	4.17	4.19	188368
2011-09-22	4.00	4.15	3.86	3.94	254996
2011-09-23	3.89	4.05	3.85	3.99	221152
2011-09-26	4.03	4.16	3.95	4.16	201152
2011-09-27	4.31	4.58	4.28	4.48	179609
2011-09-28	4.49	4.76	4.35	4.60	216806
2011-09-29	4.76	4.92	4.25	4.45	172225
2011-09-30	4.33	4.50	4.27	4.29	183137
2011-10-03	4.25	4.42	3.87	3.87	159195
2011-10-04	3.77	4.17	3.77	4.10	238346
2011-10-05	4.13	4.42	3.99	4.33	159012
2011-10-06	4.34	4.44	4.11	4.23	134598
2011-10-07	4.25	4.45	4.10	4.24	136054
2011-10-10	4.37	4.63	4.24	4.61	139643
2011-10-11	4.54	4.73	4.53	4.67	109436
2011-10-12	4.75	5.11	4.66	5.01	152123
2011-10-13	4.96	5.15	4.87	5.02	91682
2011-10-14	5.12	5.20	5.02	5.16	168988
2011-10-17	5.08	5.25	5.01	5.09	176755
2011-10-18	5.13	5.47	4.98	5.42	130154
2011-10-19	5.41	5.41	4.93	4.97	86503
2011-10-20	4.96	4.96	4.65	4.85	122749
2011-10-21	4.99	5.08	4.88	4.95	135721
2011-10-24	4.99	5.28	4.86	4.97	284469
2011-10-25	4.38	4.65	4.25	4.62	388514
2011-10-26	4.71	5.24	4.58	5.12	117065
2011-10-27	5.35	5.93	5.15	5.85	303392
2011-10-28	5.80	5.92	5.67	5.72	111244
2011-10-31	5.56	5.65	5.41	5.48	163347
2011-11-01	5.19	5.51	5.18	5.30	161578
2011-11-02	5.45	5.61	5.30	5.54	92021
2011-11-03	5.66	5.74	5.39	5.72	97486
2011-11-04	5.64	5.74	5.51	5.71	45801
2011-11-07	5.70	5.70	5.27	5.51	127865
2011-11-08	5.59	5.68	5.21	5.62	101804
2011-11-09	5.40	5.51	5.06	5.08	196326
2011-11-10	5.20	5.32	5.06	5.21	291436
2011-11-11	5.28	5.67	5.28	5.64	74428
2011-11-14	5.47	5.58	5.19	5.24	106896
2011-11-15	5.20	5.67	5.20	5.63	122610
2011-11-16	5.52	5.69	5.35	5.40	105988
2011-11-17	5.37	5.40	5.08	5.14	83638
2011-11-18	5.16	5.29	5.06	5.20	42291
2011-11-21	5.04	5.10	4.93	5.00	139258
2011-11-22	4.98	5.14	4.81	5.01	116104
2011-11-23	4.94	5.06	4.58	4.58	203543
2011-11-25	4.55	4.64	4.51	4.55	48208
2011-11-28	4.82	5.03	4.79	4.89	132197
2011-11-29	4.96	5.05	4.87	5.02	68044
2011-11-30	5.30	5.66	5.30	5.65	156640
2011-12-01	5.65	5.80	5.49	5.72	82317
2011-12-02	5.85	5.99	5.65	5.95	91356
2011-12-05	6.11	6.11	5.78	5.92	94041
2011-12-06	5.95	6.61	5.88	6.46	200174
2011-12-07	6.42	6.57	6.30	6.46	93279
2011-12-08	6.37	6.41	6.15	6.26	124541
2011-12-09	6.26	6.47	6.26	6.37	160738
2011-12-12	6.22	6.34	6.13	6.24	138958
2011-12-13	6.33	6.33	6.10	6.12	123772
2011-12-14	6.06	6.15	5.90	5.95	145048
2011-12-15	6.09	6.09	5.83	5.87	82261
2011-12-16	5.90	6.06	5.77	5.80	142878
2011-12-19	5.89	6.03	5.85	5.89	133461
2011-12-20	6.07	6.28	6.00	6.24	104184
2011-12-21	6.22	6.22	5.99	6.10	54278
2011-12-22	6.16	6.27	6.12	6.19	31219
2011-12-23	6.19	6.28	6.08	6.22	19747
2011-12-27	6.21	6.30	6.17	6.18	32441
2011-12-28	6.17	6.19	6.00	6.01	26452
2011-12-29	6.07	6.08	5.93	6.03	50868
2011-12-30	6.01	6.17	5.91	6.11	71005
2012-01-03	6.31	6.59	5.77	5.79	114057
2012-01-04	5.76	5.93	5.76	5.91	50560
2012-01-05	5.86	5.98	5.70	5.91	61486
2012-01-06	5.92	6.02	5.87	5.96	50560
2012-01-09	6.01	6.05	5.91	6.00	56188
2012-01-10	6.10	6.16	6.00	6.05	106931
2012-01-11	6.84	7.19	6.63	6.79	639699
2012-01-12	6.84	6.96	6.76	6.78	236790
2012-01-13	6.67	6.95	6.53	6.92	165181
2012-01-17	7.00	7.15	6.82	6.87	127024
2012-01-18	6.86	7.11	6.86	7.07	373112
2012-01-19	7.09	7.41	7.09	7.27	126952
2012-01-20	7.47	7.72	7.44	7.47	209166
2012-01-23	7.49	7.72	7.49	7.59	103680
2012-01-24	7.54	7.66	7.46	7.57	94293
2012-01-25	7.58	7.90	7.45	7.86	275790
2012-01-26	7.90	7.95	7.48	7.49	132229
2012-01-27	7.45	7.57	7.13	7.50	269610
2012-01-30	7.39	7.50	7.32	7.41	77216
2012-01-31	7.47	7.47	7.15	7.35	85853
2012-02-01	7.43	7.57	7.37	7.50	168477
2012-02-02	7.58	7.90	7.57	7.80	256740
2012-02-03	7.95	8.14	7.86	8.09	290279
2012-02-06	8.05	8.10	7.87	7.92	165021
2012-02-07	7.89	7.90	7.71	7.83	67415
2012-02-08	7.85	8.09	7.76	8.08	70372
2012-02-09	8.10	8.10	7.88	7.96	49627
2012-02-10	7.86	7.92	7.60	7.76	63970
2012-02-13	7.89	7.92	7.67	7.80	168174
2012-02-14	9.28	9.35	8.68	8.85	1052323
2012-02-15	8.97	8.97	8.50	8.57	155475
2012-02-16	8.52	9.00	8.51	8.95	225142
2012-02-17	9.00	9.00	8.70	8.77	156781
2012-02-21	8.80	8.85	8.46	8.56	130251
2012-02-22	8.56	8.71	8.45	8.59	95423
2012-02-23	8.58	8.78	8.34	8.73	80844
2012-02-24	8.72	8.72	8.48	8.50	79681
2012-02-27	8.26	8.50	8.06	8.38	193337
2012-02-28	8.26	8.62	8.26	8.41	92094
2012-02-29	8.41	8.47	8.14	8.17	196827
2012-03-01	8.19	8.53	8.19	8.38	140260
2012-03-02	8.30	8.39	7.72	7.76	163002
2012-03-05	7.71	7.97	7.71	7.86	101572
2012-03-06	7.78	7.89	7.44	7.49	127595
2012-03-07	7.56	7.59	7.41	7.54	180758
2012-03-08	7.64	8.16	7.62	8.13	71468
2012-03-09	8.12	8.45	8.01	8.28	137888
2012-03-12	8.01	8.11	7.74	7.77	88881
2012-03-13	7.86	8.17	7.77	8.15	67744
2012-03-14	8.16	8.28	7.90	7.99	101077
2012-03-15	8.01	8.20	7.93	8.19	86709
2012-03-16	8.18	8.18	7.89	7.99	133963
2012-03-19	7.97	8.12	7.92	7.96	56592
2012-03-20	7.91	7.91	7.70	7.74	52368
2012-03-21	7.76	7.99	7.65	7.98	96903
2012-03-22	7.86	8.05	7.81	7.95	117125
2012-03-23	7.96	8.12	7.86	8.04	187837
2012-03-26	8.14	8.21	7.95	8.09	148670
2012-03-27	8.06	8.11	7.87	7.91	104105
2012-03-28	7.87	7.90	7.60	7.71	89896
2012-03-29	7.62	7.71	7.48	7.63	83174
2012-03-30	7.66	7.72	7.52	7.54	118035
2012-04-02	7.53	8.04	7.45	7.99	134618
2012-04-03	7.97	7.97	7.68	7.69	81238
2012-04-04	7.64	7.77	7.34	7.36	106574
2012-04-05	7.32	7.43	7.22	7.32	32606
2012-04-09	7.12	7.23	7.05	7.08	147130
2012-04-10	7.09	7.30	7.00	7.05	181534
2012-04-11	7.15	7.30	7.15	7.18	216188
2012-04-12	7.22	7.68	7.22	7.45	104387
2012-04-13	7.39	7.39	6.94	7.00	122448
2012-04-16	7.12	7.46	7.05	7.36	74558
2012-04-17	7.42	7.89	7.35	7.81	141537
2012-04-18	7.77	7.86	7.64	7.82	103606
2012-04-19	7.78	7.95	7.66	7.75	168016
2012-04-20	7.85	7.87	7.47	7.51	126263
2012-04-23	7.36	7.48	7.20	7.25	407271
2012-04-24	7.06	7.33	6.58	6.61	854307
2012-04-25	6.64	6.87	6.47	6.53	289841
2012-04-26	6.51	6.87	6.50	6.81	144985
2012-04-27	6.83	7.08	6.75	6.94	117404
2012-04-30	6.97	7.09	6.84	6.85	122102
2012-05-01	6.83	7.14	6.81	7.05	92502
2012-05-02	6.97	7.01	6.92	6.95	65568
2012-05-03	6.96	6.96	6.80	6.84	98009
2012-05-04	6.80	6.80	6.48	6.50	85713
2012-05-07	6.48	6.80	6.44	6.66	71576
2012-05-08	6.58	6.65	6.43	6.61	236659
2012-05-09	6.50	6.59	6.40	6.50	141940
2012-05-10	6.55	6.58	6.41	6.52	37372
2012-05-11	6.43	6.54	6.37	6.41	51961
2012-05-14	6.31	6.31	6.08	6.11	87142
2012-05-15	5.89	5.93	5.65	5.68	228435
2012-05-16	5.81	5.85	5.52	5.68	193329
2012-05-17	5.68	5.71	5.40	5.55	184838
2012-05-18	5.55	5.59	5.26	5.32	88598
2012-05-21	5.52	6.35	5.36	6.25	225965
2012-05-22	6.26	6.26	5.98	6.05	164995
2012-05-23	5.97	6.26	5.97	6.15	78722
2012-05-24	6.16	6.21	5.97	6.07	79350
2012-05-25	6.06	6.10	6.00	6.09	48420
2012-05-29	6.14	6.35	6.05	6.29	57842
2012-05-30	6.18	6.18	5.95	5.96	52233
2012-05-31	5.97	6.06	5.73	5.96	207643
2012-06-01	5.78	5.82	5.60	5.75	81490
2012-06-04	5.77	5.95	5.76	5.84	79950
2012-06-05	5.78	6.07	5.78	6.03	79663
2012-06-06	6.08	6.15	5.97	6.15	78046
2012-06-07	6.24	6.35	6.07	6.13	67011
2012-06-08	6.11	6.54	5.92	6.49	91953
2012-06-11	6.56	6.56	6.10	6.10	99074
2012-06-12	6.16	6.60	6.13	6.56	75102
2012-06-13	6.52	6.67	6.14	6.36	74070
2012-06-14	6.31	6.51	6.13	6.39	92539
2012-06-15	6.39	6.58	6.22	6.53	110765
2012-06-18	6.44	6.64	6.39	6.56	49724
2012-06-19	6.62	6.94	6.56	6.87	55067
2012-06-20	6.87	6.88	6.56	6.80	72226
2012-06-21	6.80	6.88	6.32	6.37	139538
2012-06-22	6.46	6.81	6.44	6.75	1213729
2012-06-25	6.65	6.75	6.48	6.69	100602
2012-06-26	6.69	6.83	6.60	6.66	74784
2012-06-27	6.67	6.97	6.65	6.95	73496
2012-06-28	6.84	6.88	6.26	6.43	117470
2012-06-29	6.62	6.65	6.38	6.43	148822
2012-07-02	6.43	6.64	6.43	6.64	120656
2012-07-03	6.64	6.65	6.49	6.60	74928
2012-07-05	6.56	6.63	6.47	6.52	80182
2012-07-06	6.41	6.54	6.36	6.40	105811
2012-07-09	6.37	6.58	6.32	6.54	34457
2012-07-10	6.61	6.63	6.50	6.57	63958
2012-07-11	6.55	6.80	6.55	6.77	92533
2012-07-12	6.67	6.67	6.50	6.58	80400
2012-07-13	6.60	6.65	6.53	6.60	72712
2012-07-16	6.58	6.60	6.43	6.55	59407
2012-07-17	6.58	6.58	6.27	6.28	70585
2012-07-18	6.26	6.46	6.23	6.36	76072
2012-07-19	6.42	6.42	6.23	6.25	100951
2012-07-20	6.19	6.29	6.12	6.16	43398
2012-07-23	5.96	6.14	5.85	6.00	97274
2012-07-24	5.88	6.03	5.85	5.94	71590
2012-07-25	6.02	6.17	6.00	6.03	56724
2012-07-26	6.16	6.16	6.02	6.06	82511
2012-07-27	6.10	6.37	6.07	6.34	44768
2012-07-30	6.33	6.39	6.02	6.06	49035
2012-07-31	5.99	6.18	5.94	6.04	74912
2012-08-01	6.11	6.21	6.01	6.10	71517
2012-08-02	5.98	6.07	5.75	5.99	59040
2012-08-03	6.16	6.56	6.02	6.54	99877
2012-08-06	6.52	6.64	6.35	6.39	97637
2012-08-07	6.48	6.60	6.16	6.20	82240
2012-08-08	6.15	6.54	6.10	6.53	29761
2012-08-09	6.59	6.91	6.56	6.71	40403
2012-08-10	6.71	6.74	6.47	6.53	29913
2012-08-13	6.48	6.49	6.20	6.28	21323
2012-08-14	6.33	6.45	6.16	6.26	30201
2012-08-15	6.25	6.45	6.23	6.35	42044
2012-08-16	6.36	6.75	6.23	6.74	64820
2012-08-17	6.71	7.15	6.64	6.88	105503
2012-08-20	6.84	6.92	6.56	6.72	87344
2012-08-21	6.76	6.86	6.60	6.70	82410
2012-08-22	5.63	6.16	5.57	6.00	297916
2012-08-23	5.95	5.96	5.56	5.70	60812
2012-08-24	5.68	5.77	5.58	5.75	40949
2012-08-27	5.80	5.91	5.66	5.75	46089
2012-08-28	5.76	6.01	5.72	5.98	53140
2012-08-29	5.98	5.98	5.81	5.96	28579
2012-08-30	5.82	6.02	5.79	5.87	70651
2012-08-31	5.96	5.96	5.77	5.88	73369
2012-09-04	5.85	5.85	5.56	5.62	59053
2012-09-05	5.60	5.73	5.60	5.68	74345
2012-09-06	5.76	6.03	5.58	5.99	87731
2012-09-07	6.01	6.01	5.81	5.92	66199
2012-09-10	5.90	6.01	5.89	5.97	47811
2012-09-11	5.97	6.02	5.94	5.99	62623
2012-09-12	6.01	6.01	5.84	5.96	40324
2012-09-13	5.97	6.02	5.84	5.99	73031
2012-09-14	6.02	6.11	5.83	6.02	183916
2012-09-17	5.96	6.03	5.85	5.97	43885
2012-09-18	5.92	5.93	5.73	5.85	40689
2012-09-19	5.86	5.86	5.70	5.75	97944
2012-09-20	5.67	5.77	5.67	5.70	235464
2012-09-21	5.81	5.85	5.74	5.78	82493
2012-09-24	5.73	5.95	5.69	5.91	79548
2012-09-25	5.95	5.97	5.67	5.68	68230
2012-09-26	5.69	5.73	5.65	5.73	41335
2012-09-27	5.79	5.85	5.69	5.77	123910
2012-09-28	5.72	5.76	5.55	5.71	55029
2012-10-01	5.75	5.83	5.66	5.76	47804
2012-10-02	5.81	5.84	5.67	5.69	70038
2012-10-03	5.72	5.72	5.54	5.64	37710
2012-10-04	5.66	5.79	5.53	5.62	49957
2012-10-05	5.61	5.68	5.41	5.45	53792
2012-10-08	5.41	5.46	5.33	5.34	78690
2012-10-09	5.35	5.48	5.30	5.33	40106
2012-10-10	5.31	5.31	5.06	5.18	63872
2012-10-11	5.24	5.24	4.83	4.91	247647
2012-10-12	4.90	4.92	4.68	4.75	139188
2012-10-15	4.78	4.86	4.74	4.78	95220
2012-10-16	4.85	4.89	4.76	4.78	111673
2012-10-17	4.79	4.83	4.72	4.80	130811
2012-10-18	4.78	4.88	4.69	4.71	133227
2012-10-19	4.64	4.79	4.52	4.60	57825
2012-10-22	4.60	4.78	4.60	4.65	77471
2012-10-23	4.50	4.73	4.34	4.68	115648
2012-10-24	4.71	4.82	4.56	4.66	92193
2012-10-25	4.74	4.89	4.64	4.70	177623
2012-10-26	4.66	4.66	4.50	4.55	69676
2012-10-31	4.59	4.66	4.50	4.63	92770
2012-11-01	4.61	4.75	4.60	4.70	141345
2012-11-02	4.69	4.90	4.63	4.67	101496
2012-11-05	4.66	4.78	4.65	4.70	99276
2012-11-06	4.71	4.95	4.71	4.85	82159
2012-11-07	4.80	4.80	4.66	4.75	123793
2012-11-08	4.75	4.80	4.72	4.74	106083
2012-11-09	4.74	4.89	4.74	4.82	75633
2012-11-12	4.95	4.95	4.69	4.69	141786
2012-11-13	4.63	4.74	4.52	4.56	105338
2012-11-14	4.56	4.77	4.52	4.70	68760
2012-11-15	4.68	4.75	4.61	4.71	103748
2012-11-16	4.70	4.90	4.56	4.70	118028
2012-11-19	4.77	4.77	4.66	4.70	82473
2012-11-20	4.70	4.71	4.50	4.70	90761
2012-11-21	4.71	4.89	4.67	4.74	84071
2012-11-23	4.75	4.93	4.75	4.92	23467
2012-11-26	4.90	4.93	4.76	4.85	89668
2012-11-27	4.86	4.94	4.80	4.81	73734
2012-11-28	4.76	4.89	4.60	4.86	108426
2012-11-29	4.86	5.00	4.76	4.89	199920
2012-11-30	4.86	4.96	4.67	4.82	116190
2012-12-03	4.87	4.87	4.57	4.57	83973
2012-12-04	4.63	4.63	4.34	4.42	138977
2012-12-05	4.44	4.46	4.35	4.43	126147
2012-12-06	4.39	4.49	4.38	4.40	157863
2012-12-07	4.45	4.47	4.38	4.45	127302
2012-12-10	4.45	4.50	4.33	4.43	107198
2012-12-11	4.48	4.57	4.45	4.52	144465
2012-12-12	4.55	4.70	4.53	4.61	178591
2012-12-13	4.61	4.67	4.53	4.54	63886
2012-12-14	4.52	4.58	4.46	4.57	109640
2012-12-17	4.59	4.65	4.48	4.60	82267
2012-12-18	4.62	4.74	4.55	4.73	124784
2012-12-19	4.72	4.83	4.66	4.73	102233
2012-12-20	4.74	4.80	4.70	4.78	77641
2012-12-21	4.74	4.74	4.56	4.69	454509
2012-12-24	4.71	4.94	4.65	4.93	36850
2012-12-26	4.96	4.99	4.79	4.84	52837
2012-12-27	4.83	4.97	4.73	4.75	110505
2012-12-28	4.74	4.85	4.66	4.68	63427
2012-12-31	4.66	4.93	4.58	4.91	80301
2013-01-02	5.03	5.19	4.86	5.12	128605
2013-01-03	5.11	5.24	4.92	5.09	56870
2013-01-04	5.14	5.29	5.11	5.26	36638
2013-01-07	5.20	5.25	5.04	5.08	47231
2013-01-08	4.92	4.98	4.65	4.80	88368
2013-01-09	4.82	4.89	4.80	4.85	27678
2013-01-10	4.87	4.90	4.77	4.81	21723
2013-01-11	4.83	4.83	4.75	4.81	16723
2013-01-14	4.79	4.81	4.73	4.74	51642
2013-01-15	4.71	4.83	4.71	4.83	36885
2013-01-16	4.84	4.95	4.76	4.94	68859
2013-01-17	4.96	5.13	4.90	5.12	91175
2013-01-18	5.12	5.37	5.12	5.27	134590
2013-01-22	5.08	5.22	5.08	5.19	59912
2013-01-23	5.19	5.21	5.11	5.18	36456
2013-01-24	5.18	5.25	5.11	5.23	42990
2013-01-25	5.25	5.59	5.25	5.58	98082
2013-01-28	5.61	5.70	5.42	5.70	99652
2013-01-29	5.68	5.68	5.50	5.55	46134
2013-01-30	5.50	5.53	5.44	5.51	51966
2013-01-31	5.48	5.64	5.48	5.61	62082
2013-02-01	5.67	5.94	5.54	5.89	51140
2013-02-04	6.12	6.34	5.97	6.03	153567
2013-02-05	6.06	6.06	5.90	5.96	105582
2013-02-06	5.90	5.95	5.77	5.92	80072
2013-02-07	5.90	5.90	5.65	5.86	44495
2013-02-08	5.89	6.12	5.89	6.00	59894
2013-02-11	6.01	6.01	5.82	5.95	21374
2013-02-12	5.96	5.97	5.69	5.95	42164
2013-02-13	5.98	5.98	5.80	5.94	41537
2013-02-14	5.90	6.18	5.86	6.09	62447
2013-02-15	6.13	6.13	6.05	6.09	68036
2013-02-19	6.13	6.27	6.04	6.22	111185
2013-02-20	6.25	6.33	6.05	6.05	240262
2013-02-21	6.05	6.08	5.93	6.04	126046
2013-02-22	6.02	6.14	5.90	6.00	170780
2013-02-25	6.00	6.02	5.90	5.90	150150
2013-02-26	5.80	6.03	5.80	5.92	179812
2013-02-27	5.83	6.04	5.83	5.96	47723
2013-02-28	5.78	6.00	5.75	5.90	204809
2013-03-01	5.80	6.11	5.80	6.11	44627
2013-03-04	6.09	6.20	6.01	6.19	65276
2013-03-05	6.25	6.28	6.12	6.22	54195
2013-03-06	6.23	6.38	6.21	6.38	36424
2013-03-07	6.36	6.40	6.34	6.40	37575
2013-03-08	6.46	6.46	6.33	6.40	98700
2013-03-11	6.36	6.50	6.31	6.38	83769
2013-03-12	6.40	6.51	6.40	6.46	70744
2013-03-13	6.44	6.52	6.44	6.49	52433
2013-03-14	6.52	6.56	6.46	6.51	50573
2013-03-15	6.52	6.57	6.45	6.49	224626
2013-03-18	6.38	6.57	6.22	6.55	55946
2013-03-19	6.55	6.55	6.36	6.45	54367
2013-03-20	6.48	6.48	6.18	6.41	55440
2013-03-21	6.32	6.47	6.23	6.39	53255
2013-03-22	6.41	6.52	6.41	6.50	32254
2013-03-25	6.51	6.56	6.40	6.47	40604
2013-03-26	6.50	6.54	6.33	6.45	69936
2013-03-27	6.34	6.41	6.25	6.36	85182
2013-03-28	6.37	6.54	6.12	6.50	137430
2013-04-01	6.45	6.45	6.12	6.21	132879
2013-04-02	6.26	6.30	5.90	5.91	112921
2013-04-03	5.94	6.41	5.94	6.06	90292
2013-04-04	6.05	6.11	5.90	6.10	43088
2013-04-05	5.92	6.13	5.92	6.08	48263
2013-04-08	6.05	6.08	5.92	6.04	61782
2013-04-09	6.04	6.25	6.02	6.10	43148
2013-04-10	6.10	6.22	6.02	6.10	132012
2013-04-11	6.07	6.15	5.94	5.98	69490
2013-04-12	5.93	6.02	5.85	5.90	48267
2013-04-15	5.90	6.03	5.69	5.72	100724
2013-04-16	5.78	5.79	5.60	5.74	59040
2013-04-17	5.67	5.68	5.39	5.40	186301
2013-04-18	5.43	5.56	5.32	5.44	88446
2013-04-19	5.42	5.56	5.38	5.51	75094
2013-04-22	5.01	5.58	4.52	5.51	169073
2013-04-23	5.61	6.05	5.61	5.85	621205
2013-04-24	5.85	5.87	5.72	5.76	124561
2013-04-25	5.80	5.99	5.76	5.92	252613
2013-04-26	5.80	6.15	5.80	6.13	200214
2013-04-29	6.15	6.20	6.09	6.18	84761
2013-04-30	6.18	6.29	6.13	6.26	63610
2013-05-01	6.23	6.26	5.90	5.90	156300
2013-05-02	5.93	6.13	5.93	6.12	45970
2013-05-03	6.23	6.29	6.15	6.23	92284
2013-05-06	6.21	6.27	6.19	6.23	50802
2013-05-07	6.26	6.28	6.10	6.27	42372
2013-05-08	6.25	6.27	6.14	6.23	60852
2013-05-09	6.21	6.24	6.06	6.17	51406
2013-05-10	6.20	6.25	6.06	6.21	65337
2013-05-13	6.18	6.21	6.03	6.05	43119
2013-05-14	6.04	6.13	5.90	6.06	67635
2013-05-15	6.02	6.04	5.90	6.02	80330
2013-05-16	5.98	6.06	5.95	6.03	57481
2013-05-17	6.01	6.05	5.92	6.02	118899
2013-05-20	5.98	6.03	5.95	6.00	46795
2013-05-21	5.98	6.11	5.95	6.07	38126
2013-05-22	6.06	6.08	5.81	5.88	68877
2013-05-23	5.83	5.89	5.72	5.89	43172
2013-05-24	5.84	6.01	5.79	5.94	44742
2013-05-28	6.01	6.10	5.85	5.89	88145
2013-05-29	5.85	5.91	5.82	5.87	30721
2013-05-30	5.91	5.98	5.85	5.97	28502
2013-05-31	5.91	5.92	5.75	5.81	86479
2013-06-03	5.82	5.99	5.73	5.82	145737
2013-06-04	5.81	5.90	5.60	5.62	460624
2013-06-05	5.64	5.66	5.50	5.55	74792
2013-06-06	5.57	5.65	5.53	5.65	97243
2013-06-07	5.71	5.94	5.54	5.88	234398
2013-06-10	5.93	6.02	5.85	5.95	114318
2013-06-11	5.88	6.09	5.88	5.99	115222
2013-06-12	6.03	6.25	6.03	6.19	90138
2013-06-13	6.21	6.34	6.19	6.31	70512
2013-06-14	6.32	6.39	6.24	6.27	61438
2013-06-17	6.36	6.36	6.21	6.32	74758
2013-06-18	6.32	6.42	6.32	6.42	62697
2013-06-19	6.39	6.44	6.36	6.40	50797
2013-06-20	6.27	6.27	6.07	6.22	69645
2013-06-21	6.25	6.30	6.17	6.25	225340
2013-06-24	6.19	6.25	6.15	6.15	121399
2013-06-25	6.22	6.25	6.07	6.17	136399
2013-06-26	6.22	6.26	6.04	6.10	57218
2013-06-27	6.17	6.17	6.09	6.14	182617
2013-06-28	6.11	6.21	6.02	6.05	669687
2013-07-01	6.07	6.14	6.04	6.10	68312
2013-07-02	6.09	6.12	6.00	6.10	50462
2013-07-03	6.10	6.13	6.05	6.09	32023
2013-07-05	6.12	6.23	6.07	6.21	162395
2013-07-08	6.21	6.33	6.20	6.24	121645
2013-07-09	6.25	6.29	6.20	6.29	65596
2013-07-10	6.29	6.34	6.18	6.22	66346
2013-07-11	6.27	6.27	6.22	6.24	211582
2013-07-12	6.25	6.26	6.19	6.21	202784
2013-07-15	6.23	6.27	6.21	6.26	148315
2013-07-16	6.25	6.27	6.21	6.26	81650
2013-07-17	6.30	6.32	6.28	6.30	36598
2013-07-18	6.34	6.34	6.24	6.28	194589
2013-07-19	6.26	6.29	6.15	6.28	105451
2013-07-22	6.24	6.26	6.07	6.12	84580
2013-07-23	6.12	6.65	6.12	6.64	174986
2013-07-24	6.68	6.81	6.53	6.63	158723
2013-07-25	6.59	6.89	6.59	6.85	172378
2013-07-26	6.83	6.93	6.77	6.87	112137
2013-07-29	6.84	7.00	6.83	6.97	307810
2013-07-30	7.02	7.05	6.85	6.94	249126
2013-07-31	6.98	7.00	6.87	6.93	196232
2013-08-01	6.98	7.00	6.85	6.96	104675
2013-08-02	6.95	7.04	6.84	6.92	68467
2013-08-05	6.93	7.04	6.93	6.97	100590
2013-08-06	6.98	7.02	6.86	6.88	56637
2013-08-07	6.83	6.94	6.73	6.90	75306
2013-08-08	6.90	6.95	6.76	6.79	46925
2013-08-09	6.75	6.77	6.61	6.71	57109
2013-08-12	6.68	6.86	6.64	6.74	73912
2013-08-13	6.77	6.89	6.70	6.74	89347
2013-08-14	6.76	6.85	6.70	6.74	53897
2013-08-15	6.66	6.78	6.62	6.66	81433
2013-08-16	6.70	6.84	6.69	6.79	180865
2013-08-19	6.77	6.90	6.68	6.68	87422
2013-08-20	6.67	6.88	6.67	6.81	51367
2013-08-21	6.78	6.90	6.71	6.83	71437
2013-08-22	6.84	7.00	6.84	7.00	77517
2013-08-23	7.00	7.03	6.91	7.00	85051
2013-08-26	6.99	7.09	6.92	7.02	66802
2013-08-27	6.96	6.98	6.63	6.72	128578
2013-08-28	6.73	6.87	6.69	6.78	99341
2013-08-29	6.79	6.89	6.79	6.82	21419
2013-08-30	6.80	6.86	6.50	6.65	96668
2013-09-03	6.69	6.80	6.58	6.66	57019
2013-09-04	6.66	6.88	6.53	6.81	71624
2013-09-05	6.81	6.86	6.66	6.77	24745
2013-09-06	6.82	6.82	6.58	6.69	15338
2013-09-09	6.69	6.90	6.69	6.87	39957
2013-09-10	6.92	6.93	6.79	6.84	41032
2013-09-11	6.82	6.85	6.78	6.81	29480
2013-09-12	6.82	6.82	6.58	6.59	40166
2013-09-13	6.61	6.66	6.50	6.65	48881
2013-09-16	6.74	6.74	6.51	6.55	41831
2013-09-17	6.55	6.82	6.52	6.62	54308
2013-09-18	6.61	6.76	6.52	6.69	55478
2013-09-19	6.72	6.71	6.57	6.66	15817
2013-09-20	6.66	6.90	6.53	6.90	113097
2013-09-23	6.84	7.00	6.82	6.99	42802
2013-09-24	7.00	7.04	6.88	6.97	93027
2013-09-25	6.96	7.03	6.92	6.98	36235
2013-09-26	6.99	7.11	6.75	6.84	57965
2013-09-27	6.78	7.03	6.78	6.99	40423
2013-09-30	6.91	6.96	6.64	6.91	81861
2013-10-01	6.89	6.91	6.79	6.80	21188
2013-10-02	6.73	6.89	6.70	6.70	60092
2013-10-03	6.69	6.80	6.53	6.77	39962
2013-10-04	6.75	7.00	6.75	6.94	50781
2013-10-07	6.86	6.92	6.79	6.79	19742
2013-10-08	6.80	6.84	6.67	6.70	51081
2013-10-09	6.74	6.90	6.67	6.81	54431
2013-10-10	6.92	7.02	6.74	6.97	41114
2013-10-11	6.93	7.04	6.92	7.04	48973
2013-10-14	6.87	7.15	6.87	7.11	79337
2013-10-15	7.10	7.18	7.07	7.13	37172
2013-10-16	7.16	7.17	7.08	7.08	77457
2013-10-17	7.05	7.21	7.04	7.19	60223
2013-10-18	7.25	7.25	7.00	7.11	91035
2013-10-21	7.10	7.17	7.02	7.11	71592
2013-10-22	8.48	8.57	8.00	8.47	497731
2013-10-23	8.40	8.51	8.30	8.38	218435
2013-10-24	8.30	8.42	8.23	8.27	159792
2013-10-25	8.29	8.37	8.10	8.35	92533
2013-10-28	8.40	9.47	8.39	8.89	612907
2013-10-29	8.83	9.12	8.82	9.03	122091
2013-10-30	9.01	9.15	8.92	9.03	145090
2013-10-31	9.08	9.50	8.88	9.31	556706
2013-11-01	9.32	9.40	9.25	9.33	221484
2013-11-04	9.45	9.85	9.35	9.73	627579
2013-11-05	9.75	10.22	9.63	9.74	771830
2013-11-06	9.78	9.99	9.71	9.80	247195
2013-11-07	9.80	9.91	9.38	9.45	198508
2013-11-08	9.43	9.68	9.37	9.66	175427
2013-11-11	9.75	9.86	9.57	9.76	251554
2013-11-12	9.78	9.88	9.63	9.82	147532
2013-11-13	9.79	10.00	9.73	9.99	188946
2013-11-14	10.00	10.30	9.87	9.88	199664
2013-11-15	9.90	10.00	9.85	9.95	157662
2013-11-18	10.02	10.07	9.41	9.45	191609
2013-11-19	9.39	9.70	9.13	9.39	196963
2013-11-20	9.41	9.51	9.16	9.40	82664
2013-11-21	9.41	9.51	9.33	9.48	165354
2013-11-22	9.46	9.50	9.36	9.40	183834
2013-11-25	9.39	9.47	9.12	9.41	176151
2013-11-26	9.38	9.74	9.34	9.68	246826
2013-11-27	9.66	9.89	9.60	9.82	149505
2013-11-29	9.90	10.03	9.84	9.96	77865
2013-12-02	10.00	10.01	9.68	9.98	216890
2013-12-03	10.00	10.03	9.74	9.84	155156
2013-12-04	9.84	9.96	9.50	9.84	161156
2013-12-05	9.81	10.00	9.55	9.64	261665
2013-12-06	9.75	9.89	9.67	9.88	231134
2013-12-09	9.88	9.97	9.70	9.75	177179
2013-12-10	9.68	9.84	9.50	9.50	141205
2013-12-11	9.55	9.71	9.51	9.63	197496
2013-12-12	9.64	9.89	9.56	9.86	180924
2013-12-13	9.90	10.05	9.86	9.92	270572
2013-12-16	9.92	10.18	9.87	9.99	231532
2013-12-17	10.00	10.11	9.98	10.02	107267
2013-12-18	10.03	10.10	9.93	10.07	119349
2013-12-19	10.08	10.15	9.95	10.09	99495
2013-12-20	10.11	10.66	9.94	10.13	740205
2013-12-23	10.21	10.50	10.21	10.32	191366
2013-12-24	10.30	10.45	10.22	10.36	76669
2013-12-26	10.44	10.44	10.11	10.16	189071
2013-12-27	10.15	10.22	9.92	10.05	132212
2013-12-30	9.99	10.12	9.89	9.95	183588
2013-12-31	10.00	10.11	9.96	10.03	150634
2014-01-02	10.00	10.01	9.51	9.73	317807
2014-01-03	9.80	10.01	9.73	9.99	282131
2014-01-06	10.00	10.19	9.99	10.07	297141
2014-01-07	10.15	10.28	10.11	10.24	318177
2014-01-08	10.48	10.99	10.41	10.74	843874
2014-01-09	10.83	10.85	10.63	10.71	554326
2014-01-10	10.70	10.94	10.60	10.64	215959
2014-01-13	10.64	10.70	10.42	10.49	199900
2014-01-14	10.76	11.76	10.76	11.73	935735
2014-01-15	11.85	11.91	11.47	11.59	340887
2014-01-16	11.63	11.83	11.55	11.58	258289
2014-01-17	11.51	11.60	11.33	11.42	278647
2014-01-21	11.55	11.99	11.53	11.94	442969
2014-01-22	11.93	12.08	11.83	11.92	393098
2014-01-23	11.89	12.04	11.82	12.04	333280
2014-01-24	11.93	11.97	11.41	11.58	246744
2014-01-27	11.58	11.72	11.28	11.50	254434
2014-01-28	11.44	11.96	11.44	11.74	265443
2014-01-29	11.55	11.81	11.46	11.53	113770
2014-01-30	11.66	11.86	11.52	11.76	177036
2014-01-31	11.58	11.73	11.38	11.43	179257
2014-02-03	11.31	11.43	10.77	10.88	277789
2014-02-04	10.99	11.42	10.84	11.38	244833
2014-02-05	11.37	11.46	11.04	11.30	203952
2014-02-06	11.35	11.54	11.29	11.34	110371
2014-02-07	11.40	11.40	11.21	11.34	128807
2014-02-10	11.28	11.42	11.13	11.42	200868
2014-02-11	11.46	11.76	11.35	11.74	124833
2014-02-12	11.74	11.78	11.30	11.40	200817
2014-02-13	11.36	11.78	11.33	11.72	110951
2014-02-14	11.66	11.79	11.43	11.76	189071
2014-02-18	11.67	11.99	11.39	11.94	566181
2014-02-19	13.03	13.88	12.75	13.19	3562687
2014-02-20	13.38	13.87	13.35	13.69	865011
2014-02-21	13.47	13.61	13.07	13.39	371556
2014-02-24	13.46	13.88	13.27	13.34	641703
2014-02-25	13.32	13.54	13.31	13.34	468010
2014-02-26	13.33	13.75	13.28	13.35	534337
2014-02-27	13.25	13.47	13.23	13.33	338971
2014-02-28	13.37	13.45	13.08	13.16	332231
2014-03-03	13.05	13.23	12.84	13.17	320024
2014-03-04	13.38	13.68	13.35	13.60	537115
2014-03-05	13.62	14.35	13.55	14.28	653973
2014-03-06	14.38	14.50	14.28	14.30	289845
2014-03-07	14.42	14.50	14.18	14.40	351904
2014-03-10	14.40	14.49	14.21	14.36	328803
2014-03-11	14.44	14.65	14.22	14.29	388642
2014-03-12	14.26	14.71	14.14	14.60	332009
2014-03-13	14.70	14.84	14.09	14.44	529434
2014-03-14	14.33	14.67	13.98	14.13	426215
2014-03-17	14.28	14.96	14.12	14.75	914219
2014-03-18	14.75	15.00	14.75	14.90	490298
2014-03-19	14.95	14.98	14.53	14.73	371764
2014-03-20	14.61	14.95	14.52	14.79	246774
2014-03-21	14.80	14.97	14.30	14.32	353371
2014-03-24	14.25	14.26	13.36	13.60	725962
2014-03-25	13.73	14.49	13.73	14.11	442534
2014-03-26	14.18	14.23	13.07	13.13	498360
2014-03-27	13.15	13.24	12.51	12.69	499055
2014-03-28	12.70	12.98	12.26	12.47	488770
2014-03-31	12.62	13.50	12.62	13.15	605972
2014-04-01	13.21	13.28	12.95	13.20	335948
2014-04-02	13.28	13.43	13.00	13.34	321872
2014-04-03	13.38	13.48	13.02	13.17	240692
2014-04-04	13.28	13.39	12.51	12.64	259178
2014-04-07	13.78	13.89	12.59	12.71	571428
2014-04-08	12.71	12.92	12.38	12.44	287970
2014-04-09	12.55	12.74	12.37	12.50	296475
2014-04-10	12.55	12.55	11.67	11.80	463328
2014-04-11	11.67	11.98	11.39	11.49	418835
2014-04-14	11.51	11.67	10.82	11.00	691291
2014-04-15	11.02	11.30	10.52	11.03	526161
2014-04-16	11.10	11.13	10.67	10.96	325281
2014-04-17	10.92	11.04	10.77	11.00	334196
2014-04-21	11.02	11.35	10.77	11.33	496684
2014-04-22	11.46	11.67	11.27	11.62	321994
2014-04-23	11.55	11.60	11.34	11.40	320746
2014-04-24	11.50	11.81	10.96	11.77	568990
2014-04-25	11.66	11.67	11.22	11.58	569930
2014-04-28	11.59	12.19	11.36	11.81	1099711
2014-04-29	9.12	9.88	8.55	8.73	3072800
2014-04-30	8.75	8.97	8.51	8.52	1313557
2014-05-01	8.49	8.90	8.24	8.60	831865
2014-05-02	8.61	8.70	8.32	8.38	690421
2014-05-05	8.33	8.63	8.33	8.43	343992
2014-05-06	8.41	8.48	8.18	8.20	490549
2014-05-07	8.26	8.29	7.83	8.14	605933
2014-05-08	8.13	8.36	7.92	8.01	249529
2014-05-09	7.97	8.22	7.97	8.19	286295
2014-05-12	8.21	8.48	8.14	8.36	345300
2014-05-13	8.37	8.37	7.98	8.05	359940
2014-05-14	8.06	8.08	7.90	8.04	220113
2014-05-15	8.02	8.02	7.70	7.81	264180
2014-05-16	7.81	7.87	7.62	7.87	197437
2014-05-19	7.80	8.21	7.75	8.20	254462
2014-05-20	8.17	8.51	7.85	8.01	264974
2014-05-21	8.03	8.13	7.79	8.13	148405
2014-05-22	8.19	8.41	7.97	8.30	167326
2014-05-23	8.32	8.36	8.16	8.25	153086
2014-05-27	8.33	8.78	8.26	8.69	269285
2014-05-28	8.71	8.73	8.47	8.71	194998
2014-05-29	8.70	8.86	8.51	8.59	265472
2014-05-30	8.61	8.73	8.16	8.28	342226
2014-06-02	8.30	8.37	8.05	8.33	267361
2014-06-03	8.32	8.32	8.09	8.13	189421
2014-06-04	8.12	8.35	8.10	8.26	252320
2014-06-05	8.42	8.62	8.16	8.59	337964
2014-06-06	8.60	9.04	8.59	8.78	406837
2014-06-09	8.78	9.11	8.77	8.93	318521
2014-06-10	8.89	8.95	8.63	8.65	172406
2014-06-11	8.62	8.84	8.56	8.78	126098
2014-06-12	8.79	8.93	8.51	8.78	336251
2014-06-13	8.81	8.94	8.76	8.88	221031
2014-06-16	8.88	9.23	8.88	9.14	594304
2014-06-17	9.18	9.40	9.10	9.23	288912
2014-06-18	9.25	9.40	9.04	9.26	277138
2014-06-19	9.27	9.36	8.93	9.05	172678
2014-06-20	9.12	9.19	8.97	9.05	287844
2014-06-23	9.06	9.06	8.80	8.93	261219
2014-06-24	8.88	9.08	8.78	8.81	212035
2014-06-25	8.79	8.89	8.69	8.81	200813
2014-06-26	8.81	8.82	8.57	8.66	184299
2014-06-27	8.58	8.80	8.46	8.69	985087
2014-06-30	8.69	9.08	8.69	9.05	280342
2014-07-01	9.08	9.48	9.07	9.30	438365
2014-07-02	9.30	9.37	9.16	9.29	258160
2014-07-03	9.34	9.38	9.17	9.32	352875
2014-07-07	9.33	9.35	9.02	9.26	272061
2014-07-08	9.22	9.35	8.84	9.06	253665
2014-07-09	9.10	9.29	8.95	9.21	406025
2014-07-10	8.96	9.24	8.80	9.13	229847
2014-07-11	9.08	9.30	8.94	9.20	166346
2014-07-14	9.28	9.28	9.14	9.20	267783
2014-07-15	9.22	9.22	9.01	9.07	248885
2014-07-16	9.11	9.16	8.90	8.97	194602
2014-07-17	8.90	9.11	8.66	8.68	262427
2014-07-18	8.65	8.80	8.60	8.68	284673
2014-07-21	8.66	9.19	8.63	9.16	583312
2014-07-22	9.05	9.44	8.74	9.20	872559
2014-07-23	9.20	9.27	8.94	9.13	305919
2014-07-24	9.14	9.36	9.12	9.17	194592
2014-07-25	9.06	9.06	8.86	8.88	192970
2014-07-28	8.90	9.08	8.70	8.86	178749
2014-07-29	8.86	8.98	8.73	8.74	187948
2014-07-30	8.84	8.96	8.79	8.87	152913
2014-07-31	8.73	8.93	8.58	8.67	324643
2014-08-01	8.72	8.87	8.59	8.78	171870
2014-08-04	8.82	8.85	8.70	8.81	118474
2014-08-05	8.80	9.16	8.80	9.10	321965
2014-08-06	9.02	9.50	9.01	9.38	178898
2014-08-07	9.35	9.51	9.25	9.37	289192
2014-08-08	9.42	9.42	9.14	9.31	195438
2014-08-11	9.34	9.68	9.24	9.63	177273
2014-08-12	9.55	9.69	9.50	9.66	182826
2014-08-13	9.70	9.96	9.68	9.95	196269
2014-08-14	9.93	10.16	9.70	10.00	208802
2014-08-15	10.11	10.28	10.02	10.16	320702
2014-08-18	10.24	10.29	10.05	10.07	215991
2014-08-19	10.05	10.29	10.04	10.19	203479
2014-08-20	10.16	10.20	9.86	9.89	114643
2014-08-21	9.91	10.06	9.71	9.97	196175
2014-08-22	9.95	10.09	9.82	10.07	223454
2014-08-25	10.10	10.22	9.85	9.92	131088
2014-08-26	9.88	10.03	9.88	9.93	100298
2014-08-27	9.93	10.04	9.85	9.90	115916
2014-08-28	9.87	9.87	9.57	9.57	109508
2014-08-29	9.58	9.73	9.46	9.65	94319
2014-09-02	9.68	9.97	9.57	9.92	135082
2014-09-03	10.01	10.17	9.53	9.59	340513
2014-09-04	9.61	9.81	9.12	9.16	315296
2014-09-05	9.10	9.40	9.02	9.35	142410
2014-09-08	9.38	9.50	9.27	9.46	78606
2014-09-09	9.44	9.45	9.25	9.25	87949
2014-09-10	9.24	9.38	9.24	9.36	65218
2014-09-11	9.33	9.45	9.26	9.45	61414
2014-09-12	9.42	9.42	9.23	9.23	82271
2014-09-15	9.19	9.30	8.95	9.02	181881
2014-09-16	8.97	9.14	8.96	9.10	98413
2014-09-17	9.07	9.23	9.07	9.16	89317
2014-09-18	9.23	9.42	9.00	9.40	122866
2014-09-19	9.39	9.65	9.26	9.36	250186
2014-09-22	9.25	9.26	9.04	9.04	85521
2014-09-23	9.00	9.11	8.85	8.88	148525
2014-09-24	8.92	9.22	8.92	9.13	85962
2014-09-25	9.13	9.15	8.85	9.03	116981
2014-09-26	9.07	9.12	9.01	9.08	49424
2014-09-29	9.00	9.15	8.93	9.01	131493
2014-09-30	9.01	9.10	8.90	8.95	186524
2014-10-01	8.96	9.04	8.82	8.91	128262
2014-10-02	8.94	9.30	8.89	9.24	83562
2014-10-03	9.32	9.41	9.10	9.12	103537
2014-10-06	9.12	9.12	8.00	8.11	1366183
2014-10-07	8.08	8.14	7.77	7.91	682369
2014-10-08	7.85	8.01	7.68	7.96	362543
2014-10-09	7.93	8.09	7.84	7.87	149852
2014-10-10	7.85	7.85	7.37	7.40	203541
2014-10-13	7.44	7.77	7.32	7.67	187906
2014-10-14	7.78	7.95	7.62	7.69	142096
2014-10-15	7.65	8.23	7.58	8.09	461156
2014-10-16	8.02	8.38	7.91	8.09	241712
2014-10-17	8.26	8.32	7.75	7.94	263173
2014-10-20	7.85	8.26	7.81	8.26	294146
2014-10-21	7.85	8.49	7.69	7.92	782466
2014-10-22	7.91	7.99	7.65	7.67	326592
2014-10-23	7.78	7.99	7.65	7.89	267976
2014-10-24	7.92	8.18	7.89	7.95	144074
2014-10-27	7.95	7.97	7.76	7.87	191388
2014-10-28	7.89	8.39	7.89	8.31	216727
2014-10-29	8.30	8.50	8.27	8.43	165396
2014-10-30	8.36	8.44	8.23	8.37	198002
2014-10-31	8.54	8.82	8.37	8.78	163052
2014-11-03	8.73	8.82	8.21	8.23	187061
2014-11-04	8.17	8.26	7.93	8.09	200970
2014-11-05	8.20	8.46	8.08	8.44	150728
2014-11-06	8.33	8.69	8.33	8.58	147002
2014-11-07	8.52	8.52	8.26	8.36	142617
2014-11-10	7.83	8.24	7.72	8.16	291700
2014-11-11	8.10	8.30	8.04	8.27	154656
2014-11-12	8.09	8.35	8.05	8.35	111352
2014-11-13	8.33	8.35	8.25	8.34	17495
2014-11-14	8.18	8.30	8.06	8.26	109526
2014-11-17	8.22	8.25	8.06	8.21	131023
2014-11-18	8.17	8.41	8.17	8.32	146369
2014-11-19	8.34	8.34	7.96	8.02	143861
2014-11-20	8.00	8.32	7.98	8.22	137466
2014-11-21	8.38	8.59	8.31	8.49	186783
2014-11-24	8.47	8.52	8.31	8.41	171642
2014-11-25	8.47	8.75	8.35	8.70	271893
2014-11-26	8.67	8.85	8.55	8.81	100012
2014-11-28	8.80	8.87	8.69	8.69	87230
2014-12-01	8.63	8.63	8.40	8.42	158953
2014-12-02	8.47	8.75	8.42	8.45	114810
2014-12-03	8.43	8.79	8.40	8.68	135745
2014-12-04	8.68	8.82	8.61	8.75	48204
2014-12-05	8.70	9.00	8.70	8.92	145590
2014-12-08	8.86	8.98	8.49	8.51	109676
2014-12-09	8.45	8.87	8.31	8.85	176277
2014-12-10	8.77	8.81	7.38	8.66	141827
2014-12-11	8.77	8.97	8.32	8.67	168134
2014-12-12	8.55	8.82	8.55	8.62	137013
2014-12-15	8.69	8.83	8.58	8.60	92153
2014-12-16	8.56	8.90	8.48	8.72	112068
2014-12-17	8.71	8.96	8.67	8.90	156254
2014-12-18	8.90	9.00	8.84	8.95	237745
2014-12-19	8.90	9.10	8.67	9.05	323903
2014-12-22	5.82	9.51	8.80	9.27	99823
2014-12-23	9.28	9.47	9.10	9.35	59560
2014-12-24	9.37	9.38	9.18	9.27	40652
2014-12-26	9.32	9.44	9.32	9.38	40368
2014-12-29	9.35	9.42	9.28	9.28	48361
2014-12-30	9.28	9.35	9.18	9.23	108235
2014-12-31	9.20	9.41	9.20	9.28	131763
2015-01-02	9.37	9.45	9.21	9.42	124016
2015-01-05	9.33	9.51	9.30	9.39	108437
2015-01-06	9.55	9.55	9.04	9.30	159129
2015-01-07	9.35	9.45	9.04	9.33	132191
2015-01-08	9.43	9.85	9.34	9.56	151254
2015-01-09	9.53	9.75	9.52	9.70	100504
2015-01-12	9.67	9.70	9.36	9.40	86551
2015-01-13	9.50	9.73	9.26	9.35	86254
2015-01-14	9.25	9.35	9.04	9.23	96626
2015-01-15	9.22	9.55	9.05	9.15	108249
2015-01-16	9.11	9.47	9.05	9.41	108325
2015-01-20	9.44	9.47	9.29	9.36	92846
2015-01-21	9.35	9.45	9.24	9.25	70707
2015-01-22	9.30	9.53	9.07	9.46	141066
2015-01-23	9.50	9.50	9.34	9.40	55558
2015-01-26	9.34	9.41	9.22	9.29	76329
2015-01-27	9.19	9.19	9.05	9.07	67943
2015-01-28	9.14	9.34	8.96	9.04	113642
2015-01-29	9.04	9.31	9.04	9.24	82488
2015-01-30	9.12	9.39	8.79	8.80	124700
2015-02-02	8.78	9.10	8.75	9.09	125261
2015-02-03	9.08	9.48	9.08	9.45	76521
2015-02-04	9.38	9.59	9.38	9.48	126919
2015-02-05	9.52	9.78	9.48	9.72	81900
2015-02-06	9.72	10.25	9.71	10.07	185031
2015-02-09	10.02	10.29	9.70	10.04	87583
2015-02-10	10.07	10.10	9.87	9.92	57422
2015-02-11	9.88	10.07	9.65	9.91	50629
2015-02-12	10.01	10.23	9.68	9.91	92929
2015-02-13	9.88	10.00	9.78	9.87	51783
2015-02-17	9.87	10.08	9.73	9.75	110314
2015-02-18	9.37	9.50	8.69	8.83	397962
2015-02-19	8.69	8.91	8.45	8.66	209909
2015-02-20	8.68	8.68	8.34	8.41	173859
2015-02-23	8.29	8.49	8.01	8.21	185829
2015-02-24	8.40	8.43	8.19	8.26	223865
2015-02-25	8.25	8.39	8.15	8.33	238350
2015-02-26	8.33	8.44	8.28	8.35	111961
2015-02-27	8.35	8.41	8.20	8.26	142888
2015-03-02	8.20	8.42	8.20	8.41	158629
2015-03-03	8.43	8.48	8.34	8.36	119916
2015-03-04	8.34	8.48	8.20	8.28	99123
2015-03-05	8.28	8.43	8.18	8.31	137402
2015-03-06	8.20	8.41	8.10	8.12	98782
2015-03-09	8.12	8.21	8.06	8.13	61105
2015-03-10	8.02	8.10	7.91	7.98	97979
2015-03-11	8.01	8.11	7.96	8.09	113093
2015-03-12	8.11	8.21	8.05	8.19	168703
2015-03-13	8.21	8.26	8.05	8.26	72681
2015-03-16	8.29	8.49	8.29	8.37	82027
2015-03-17	8.32	8.40	8.17	8.31	41066
2015-03-18	8.29	8.48	8.22	8.45	154854
2015-03-19	8.41	8.54	8.27	8.48	96833
2015-03-20	8.14	8.14	7.57	7.80	366091
2015-03-23	7.74	7.92	7.60	7.86	206904
2015-03-24	7.88	7.94	7.71	7.88	136612
2015-03-25	7.86	7.86	7.61	7.65	234237
2015-03-26	7.17	7.50	7.17	7.31	248296
2015-03-27	7.32	7.54	7.17	7.32	169462
2015-03-30	7.30	7.38	7.18	7.30	118142
2015-03-31	7.20	7.25	7.14	7.15	119955
2015-04-01	7.15	7.35	6.99	7.26	155987
2015-04-02	7.28	7.41	7.26	7.34	74886
2015-04-06	7.51	7.51	7.19	7.41	90895
2015-04-07	7.39	7.48	7.30	7.31	104773
2015-04-08	7.29	7.46	7.29	7.39	85127
2015-04-09	7.36	7.45	7.27	7.29	82623
2015-04-10	7.33	7.38	7.17	7.21	112700
2015-04-13	7.22	7.34	7.22	7.25	77799
2015-04-14	7.23	7.29	7.17	7.17	94334
2015-04-15	7.18	7.35	7.16	7.24	78457
2015-04-16	7.20	7.25	6.87	6.98	325521
2015-04-17	6.87	7.00	6.87	6.89	197660
2015-04-20	6.92	6.96	6.78	6.83	425289
2015-04-21	6.28	6.28	5.26	5.52	2114568
2015-04-22	5.50	5.70	5.50	5.66	529134
2015-04-23	5.68	5.79	5.56	5.66	374762
2015-04-24	5.96	6.39	5.87	6.26	944185
2015-04-27	6.27	6.40	6.03	6.06	721758
2015-04-28	6.13	6.19	5.99	6.07	313785
2015-04-29	6.01	6.12	5.99	6.02	266686
2015-04-30	6.07	6.13	5.96	6.01	463952
2015-05-01	6.07	6.17	5.98	6.17	236089
2015-05-04	6.15	6.37	6.13	6.18	188989
2015-05-05	6.15	6.17	5.87	5.93	310316
2015-05-06	5.93	5.96	5.81	5.95	265077
2015-05-07	5.93	6.01	5.90	6.00	228773
2015-05-08	6.01	6.15	6.01	6.06	225026
2015-05-11	6.02	6.10	5.98	5.99	224516
2015-05-12	5.93	6.06	5.84	6.05	465220
2015-05-13	6.10	6.10	5.85	5.99	358922
2015-05-14	6.04	6.15	5.99	6.11	497233
2015-05-15	6.11	6.19	6.04	6.15	234643
2015-05-18	6.14	6.18	6.10	6.17	229154
2015-05-19	6.15	6.20	6.05	6.17	178547
2015-05-20	6.20	6.29	6.13	6.24	292743
2015-05-21	6.22	6.32	6.13	6.30	276231
2015-05-22	6.30	6.33	6.22	6.29	142814
2015-05-26	6.28	6.33	6.20	6.25	200872
2015-05-27	6.24	6.40	6.24	6.40	320408
2015-05-28	6.40	6.53	6.40	6.51	270942
2015-05-29	6.49	6.65	6.46	6.47	356300
2015-06-01	6.46	6.52	6.29	6.48	226776
2015-06-02	6.43	6.51	6.38	6.44	177373
2015-06-03	6.42	6.53	6.42	6.50	180528
2015-06-04	6.49	6.54	6.43	6.46	178108
2015-06-05	6.44	6.62	6.40	6.56	377168
2015-06-08	6.52	6.55	6.42	6.45	183051
2015-06-09	6.44	6.44	6.23	6.30	229896
2015-06-10	6.31	6.39	6.17	6.18	229746
2015-06-11	6.22	6.22	6.05	6.12	184431
2015-06-12	6.11	6.16	6.05	6.12	98949
2015-06-15	6.10	6.26	6.01	6.25	106629
2015-06-16	6.61	7.15	6.56	6.84	694051
2015-06-17	6.89	6.93	6.62	6.89	241852
2015-06-18	6.94	6.97	6.81	6.84	156537
2015-06-19	6.88	6.88	6.68	6.69	199970
2015-06-22	6.83	6.83	6.65	6.71	207836
2015-06-23	6.73	6.79	6.65	6.68	86357
2015-06-24	6.71	6.81	6.65	6.66	137837
2015-06-25	6.75	6.77	6.60	6.76	193526
2015-06-26	6.78	6.78	6.50	6.50	684447
2015-06-29	6.48	6.60	6.30	6.30	224069
2015-06-30	6.37	6.45	6.20	6.23	192810
2015-07-01	6.31	6.46	6.12	6.15	183679
2015-07-02	6.18	6.20	6.13	6.14	108043
2015-07-06	6.12	6.25	6.09	6.11	197009
2015-07-07	6.09	6.22	6.06	6.15	195582
2015-07-08	6.13	6.14	5.98	6.02	212882
2015-07-09	6.09	6.11	5.97	6.04	191132
2015-07-10	6.10	6.17	6.04	6.14	168023
2015-07-13	6.18	6.21	6.12	6.13	141310
2015-07-14	6.11	6.14	5.94	6.13	263927
2015-07-15	6.10	6.10	5.90	5.91	279690
2015-07-16	6.00	6.00	5.70	5.80	348664
2015-07-17	5.81	5.83	5.65	5.70	520506
2015-07-20	5.72	5.73	5.37	5.41	269514
2015-07-21	5.44	5.69	5.43	5.50	235611
2015-07-22	5.45	5.54	5.29	5.42	343346
2015-07-23	6.80	7.70	6.70	7.15	1780837
2015-07-24	7.11	7.24	6.81	7.07	600789
2015-07-27	7.15	7.37	6.98	7.22	285893
2015-07-28	7.11	7.32	7.07	7.30	285324
2015-07-29	7.32	7.44	7.29	7.36	433982
2015-07-30	7.31	7.64	7.31	7.64	478227
2015-07-31	7.64	7.73	7.54	7.58	265347
2015-08-03	7.65	7.84	7.51	7.60	449789
2015-08-04	7.81	8.06	7.71	8.02	356229
2015-08-05	8.02	8.13	7.99	8.08	344642
2015-08-06	8.05	8.13	8.00	8.04	189157
2015-08-07	8.00	8.07	7.86	8.02	217415
2015-08-10	7.97	8.16	7.90	8.04	332867
2015-08-11	7.96	8.00	7.65	7.68	222627
2015-08-12	7.57	7.79	7.47	7.66	253473
2015-08-13	7.65	7.80	7.60	7.60	95527
2015-08-14	7.57	7.61	7.40	7.45	127103
2015-08-17	7.44	7.58	7.40	7.47	180089
2015-08-18	7.47	7.50	7.12	7.12	185139
2015-08-19	7.07	7.17	6.93	6.95	229375
2015-08-20	6.90	6.91	6.61	6.61	266140
2015-08-21	6.49	6.97	6.44	6.87	244995
2015-08-24	6.01	6.77	6.00	6.43	294793
2015-08-25	6.63	6.63	6.29	6.31	244377
2015-08-26	6.46	6.61	6.35	6.52	277722
2015-08-27	6.55	6.65	6.41	6.58	165721
2015-08-28	6.56	6.75	6.56	6.64	274702
2015-08-31	6.64	6.83	6.64	6.79	285348
2015-09-01	6.62	6.70	6.40	6.41	258537
2015-09-02	6.53	6.66	6.42	6.64	391080
2015-09-03	6.69	6.79	6.53	6.66	240941
2015-09-04	6.61	6.72	6.46	6.56	187653
2015-09-08	6.66	6.80	6.55	6.70	180219
2015-09-09	6.83	6.84	6.47	6.50	148576
2015-09-10	6.48	6.54	6.38	6.41	145975
2015-09-11	6.38	6.43	6.25	6.29	142472
2015-09-14	6.29	6.37	6.23	6.33	104679
2015-09-15	6.34	6.54	6.33	6.48	185560
2015-09-16	6.45	6.58	6.38	6.39	200502
2015-09-17	6.36	6.49	6.32	6.35	120051
2015-09-18	6.28	6.39	6.08	6.11	233927
2015-09-21	6.18	6.23	5.94	5.99	180685
2015-09-22	5.90	5.90	5.74	5.80	259866
2015-09-23	5.84	5.93	5.76	5.86	233712
2015-09-24	5.79	5.85	5.73	5.79	161220
2015-09-25	5.84	5.94	5.53	5.53	160796
2015-09-28	5.52	5.66	5.46	5.57	197234
2015-09-29	5.59	5.79	5.56	5.67	192857
2015-09-30	5.74	5.81	5.69	5.74	146580
2015-10-01	5.74	5.80	5.54	5.67	110216
2015-10-02	5.59	5.75	5.43	5.75	151800
2015-10-05	5.77	5.85	5.70	5.75	226550
2015-10-06	5.76	5.82	5.68	5.73	151663
2015-10-07	5.77	5.90	5.77	5.84	116565
2015-10-08	5.86	5.88	5.71	5.88	116946
2015-10-09	5.91	5.91	5.77	5.82	201473
2015-10-12	5.79	5.82	5.53	5.58	147346
2015-10-13	5.55	5.56	5.35	5.36	149155
2015-10-14	5.40	5.46	5.29	5.30	216711
2015-10-15	5.35	5.42	5.29	5.42	169533
2015-10-16	5.44	5.45	5.32	5.39	108647
2015-10-19	5.37	5.51	5.35	5.51	232101
2015-10-20	5.50	5.65	5.42	5.60	149984
2015-10-21	5.61	5.71	5.54	5.54	130081
2015-10-22	5.49	5.60	5.21	5.30	464355
2015-10-23	4.60	5.05	4.60	4.91	745387
2015-10-26	4.93	5.00	4.75	4.81	443138
2015-10-27	4.80	4.86	4.60	4.70	374527
2015-10-28	4.75	4.89	4.69	4.85	304086
2015-10-29	4.80	4.87	4.75	4.76	238667
2015-10-30	4.79	4.92	4.71	4.88	227358
2015-11-02	4.99	5.21	4.98	5.21	240579
2015-11-03	5.17	5.33	5.17	5.22	302819
2015-11-04	5.21	5.27	5.11	5.14	202638
2015-11-05	5.13	5.15	5.06	5.08	200054
2015-11-06	5.06	5.11	4.98	5.08	253380
2015-11-09	5.07	5.09	4.98	5.02	149410
2015-11-10	5.00	5.05	4.85	4.88	152695
2015-11-11	4.86	4.93	4.81	4.85	122621
2015-11-12	4.81	4.90	4.75	4.82	158231
2015-11-13	4.85	5.01	4.76	4.91	165325
2015-11-16	4.94	5.13	4.83	4.96	137968
2015-11-17	4.96	4.98	4.80	4.83	143156
2015-11-18	4.83	4.97	4.83	4.95	149048
2015-11-19	4.91	5.07	4.90	5.06	110657
2015-11-20	5.06	5.10	4.80	4.81	228783
2015-11-23	4.79	4.88	4.71	4.72	157402
2015-11-24	4.71	4.87	4.71	4.86	87183
2015-11-25	4.84	5.00	4.84	4.98	53310
2015-11-27	4.97	5.10	4.89	5.08	57881
2015-11-30	5.08	5.10	4.88	5.07	230197
2015-12-01	5.08	5.40	4.97	5.35	155742
2015-12-02	5.40	5.59	5.31	5.46	174654
2015-12-03	5.45	5.49	5.25	5.26	143359
2015-12-04	5.25	5.44	5.20	5.23	248778
2015-12-07	5.20	5.22	4.80	4.87	229583
2015-12-08	4.82	4.94	4.75	4.89	142304
2015-12-09	4.90	4.99	4.82	4.92	214100
2015-12-10	4.91	5.01	4.86	4.89	205396
2015-12-11	4.85	4.94	4.80	4.84	133861
2015-12-14	4.82	4.85	4.70	4.71	175579
2015-12-15	4.71	4.88	4.67	4.87	240963
2015-12-16	4.90	5.13	4.79	5.12	155133
2015-12-17	5.15	5.35	4.87	5.10	145657
2015-12-18	5.10	5.21	5.03	5.15	174070
2015-12-21	5.20	5.31	5.09	5.30	96178
2015-12-22	5.30	5.39	5.22	5.32	111393
2015-12-23	5.33	5.37	5.25	5.32	87524
2015-12-24	5.30	5.47	5.30	5.38	49398
2015-12-28	5.34	5.43	5.25	5.39	95114
2015-12-29	5.41	5.53	5.37	5.45	137770
2015-12-30	5.40	5.48	5.19	5.26	102062
2015-12-31	5.25	5.30	5.11	5.12	132815
2016-01-04	5.06	5.31	4.95	5.25	198018
2016-01-05	5.28	5.28	4.99	5.03	191322
2016-01-06	4.96	5.03	4.90	5.01	171525
2016-01-07	4.91	4.98	4.79	4.79	179229
2016-01-08	4.80	4.92	4.73	4.73	160565
2016-01-11	4.75	5.01	4.71	4.76	169449
2016-01-12	5.30	5.72	5.30	5.50	312750
2016-01-13	5.55	5.70	5.20	5.25	172531
2016-01-14	5.28	5.41	5.16	5.23	172912
2016-01-15	5.07	5.13	4.84	4.98	134833
2016-01-19	5.02	5.13	4.72	4.79	148247
2016-01-20	4.71	5.05	4.60	4.99	238780
2016-01-21	5.07	5.17	4.90	5.03	86377
2016-01-22	5.14	5.22	5.11	5.14	134750
2016-01-25	5.12	5.20	5.03	5.04	76929
2016-01-26	5.08	5.15	4.99	5.06	117657
2016-01-27	5.07	5.11	4.96	5.05	167069
2016-01-28	5.09	5.23	5.05	5.05	49365
2016-01-29	5.08	5.27	5.08	5.16	194662
2016-02-01	5.10	5.22	5.06	5.15	92103
2016-02-02	5.10	5.15	5.01	5.06	100169
2016-02-03	5.12	5.12	4.92	4.99	91278
2016-02-04	4.98	5.11	4.98	5.04	127652
2016-02-05	5.01	5.06	4.85	4.85	129238
2016-02-08	4.84	4.86	4.69	4.76	172677
2016-02-09	4.69	4.75	4.61	4.64	94590
2016-02-10	4.66	4.80	4.51	4.57	149516
2016-02-11	4.50	4.69	4.50	4.61	95007
2016-02-12	4.65	4.67	4.52	4.56	66902
2016-02-16	4.63	4.72	4.58	4.65	64790
2016-02-17	4.68	4.84	4.68	4.82	94836
2016-02-18	4.84	4.90	4.76	4.77	49690
2016-02-19	4.82	5.00	4.82	4.94	145417
2016-02-22	5.00	5.01	4.81	4.84	72198
2016-02-23	4.80	4.92	4.75	4.75	115284
2016-02-24	5.40	5.65	5.01	5.20	242859
2016-02-25	5.21	5.34	5.15	5.30	255170
2016-02-26	5.32	5.46	5.29	5.31	84662
2016-02-29	5.34	5.53	5.14	5.23	252995
2016-03-01	5.28	5.42	5.26	5.39	105005
2016-03-02	5.33	5.44	5.33	5.40	108100
2016-03-03	5.37	5.44	5.31	5.33	79847
2016-03-04	5.35	5.45	5.33	5.38	55807
2016-03-07	5.33	5.41	5.31	5.34	51833
2016-03-08	5.34	5.37	5.06	5.06	74510
2016-03-09	5.09	5.19	5.05	5.18	90349
2016-03-10	5.20	5.23	5.14	5.18	155828
2016-03-11	5.21	5.31	5.10	5.21	128201
2016-03-14	5.21	5.39	5.21	5.33	141156
2016-03-15	5.25	5.26	5.08	5.12	86710
2016-03-16	5.12	5.30	5.09	5.26	139854
2016-03-17	5.23	5.35	5.17	5.19	157604
2016-03-18	5.22	5.33	5.20	5.33	233511
2016-03-21	5.32	5.43	5.25	5.33	61519
2016-03-22	5.29	5.36	5.19	5.20	47267
2016-03-23	5.21	5.21	5.05	5.05	88391
2016-03-24	5.05	5.09	5.02	5.08	38973
2016-03-28	5.12	5.12	5.05	5.07	14581
2016-03-29	5.05	5.25	5.05	5.24	107887
2016-03-30	5.17	5.43	5.17	5.32	82879
2016-03-31	5.31	5.42	5.31	5.36	217555
2016-04-01	5.28	5.43	5.28	5.35	111547
2016-04-04	5.37	5.37	5.18	5.18	39246
2016-04-05	5.14	5.17	5.04	5.08	90794
2016-04-06	5.07	5.17	5.05	5.09	60552
2016-04-07	5.06	5.12	5.04	5.05	84141
2016-04-08	5.11	5.13	4.95	4.99	54759
2016-04-11	5.04	5.15	5.01	5.03	67699
2016-04-12	5.07	5.11	4.99	5.06	36883
2016-04-13	5.08	5.30	5.05	5.25	80417
2016-04-14	5.24	5.24	5.15	5.20	35836
2016-04-15	5.16	5.22	5.14	5.16	44090
2016-04-18	5.34	5.51	5.26	5.45	225116
2016-04-19	5.45	5.54	5.39	5.48	117191
2016-04-20	5.46	5.54	5.34	5.46	58608
2016-04-21	5.47	5.54	5.42	5.53	203098
2016-04-22	5.77	5.96	5.51	5.58	214329
2016-04-25	5.55	5.66	5.46	5.53	97280
2016-04-26	5.52	5.76	5.49	5.65	150877
2016-04-27	5.62	5.77	5.60	5.66	76188
2016-04-28	5.63	6.00	5.63	5.91	95887
2016-04-29	5.94	5.94	5.59	5.69	138758
2016-05-02	5.75	5.81	5.56	5.71	88928
2016-05-03	5.67	5.78	5.38	5.60	71602
2016-05-04	5.57	5.68	5.42	5.43	89901
2016-05-05	5.44	5.61	5.37	5.40	40108
2016-05-06	5.37	5.45	5.21	5.38	43704
2016-05-09	5.40	5.49	5.34	5.38	83322
2016-05-10	5.38	5.39	5.27	5.31	75912
2016-05-11	5.31	5.44	5.31	5.36	38741
2016-05-12	5.34	5.34	5.20	5.25	67210
2016-05-13	5.33	5.33	5.16	5.25	62290
2016-05-16	5.29	5.40	5.22	5.28	167115
2016-05-17	5.26	5.27	5.01	5.03	108335
2016-05-18	5.13	5.19	5.04	5.05	55107
2016-05-19	5.04	5.14	5.02	5.13	89557
2016-05-20	5.20	5.50	5.20	5.48	147044
2016-05-23	5.49	5.60	5.47	5.47	62649
2016-05-24	5.52	5.84	5.36	5.82	141354
2016-05-25	5.83	5.83	5.65	5.70	74612
2016-05-26	5.67	5.96	5.67	5.93	101852
2016-05-27	5.95	6.07	5.83	5.91	92784
2016-05-31	5.91	5.91	5.65	5.70	143284
2016-06-01	5.63	5.91	5.63	5.85	72542
2016-06-02	5.80	5.82	5.70	5.75	59425
2016-06-03	5.80	5.97	5.74	5.93	81328
2016-06-06	5.87	6.07	5.87	5.92	96879
2016-06-07	5.89	6.02	5.89	5.93	57528
2016-06-08	5.95	6.04	5.94	5.95	113633
2016-06-09	5.94	5.94	5.77	5.79	40462
2016-06-10	5.73	5.80	5.61	5.64	53968
2016-06-13	5.62	5.91	5.61	5.82	70218
2016-06-14	5.79	5.90	5.75	5.77	38898
2016-06-15	5.80	5.80	5.66	5.72	18026
2016-06-16	5.69	5.69	5.48	5.66	73260
2016-06-17	5.67	5.68	5.42	5.64	126051
2016-06-20	5.69	5.90	5.69	5.74	34230
2016-06-21	5.74	5.79	5.55	5.72	79048
2016-06-22	5.72	5.88	5.67	5.76	87899
2016-06-23	5.84	5.96	5.74	5.88	108499
2016-06-24	5.55	5.77	5.50	5.66	290473
2016-06-27	5.61	5.65	5.40	5.43	138693
2016-06-28	5.47	5.61	5.45	5.48	121944
2016-06-29	5.53	5.68	5.47	5.51	54618
2016-06-30	5.49	5.71	5.49	5.69	53373
2016-07-01	5.68	5.77	5.62	5.66	61881
2016-07-05	5.60	5.65	5.44	5.60	35999
2016-07-06	5.54	5.76	5.47	5.68	64234
2016-07-07	5.73	5.74	5.64	5.65	66011
2016-07-08	5.54	5.66	5.40	5.64	207494
2016-07-11	5.64	5.89	5.56	5.78	123687
2016-07-12	5.80	5.90	5.55	5.81	117114
2016-07-13	5.82	5.87	5.71	5.71	62013
2016-07-14	5.77	5.85	5.77	5.81	103236
2016-07-15	5.87	6.05	5.83	6.04	349855
2016-07-18	6.03	6.10	5.77	5.95	114748
2016-07-19	5.94	5.96	5.85	5.86	77270
2016-07-20	5.87	6.04	5.83	6.02	50387
2016-07-21	6.00	6.09	5.94	6.02	41308
2016-07-22	6.01	6.01	5.89	5.96	35113
2016-07-25	5.94	6.09	5.93	6.08	138216
2016-07-26	6.07	6.19	6.03	6.14	96428
2016-07-27	6.10	6.24	6.06	6.13	179235
2016-07-28	6.12	6.20	6.11	6.18	104456
2016-07-29	6.44	6.60	6.30	6.39	543849
2016-08-01	6.33	6.47	6.29	6.39	295603
2016-08-02	6.36	6.37	6.19	6.21	116521
2016-08-03	6.26	6.26	6.05	6.08	137756
2016-08-04	6.10	6.20	6.01	6.16	74442
2016-08-05	6.18	6.39	5.94	6.33	153223
2016-08-08	6.33	6.41	6.29	6.35	49394
2016-08-09	6.33	6.41	6.25	6.29	27617
2016-08-10	6.30	6.30	6.13	6.19	38348
2016-08-11	6.20	6.33	6.00	6.25	45320
2016-08-12	6.24	6.53	6.24	6.52	103682
2016-08-15	6.52	6.65	6.45	6.51	49753
2016-08-16	6.44	6.55	6.43	6.45	55778
2016-08-17	6.49	6.61	6.45	6.55	104563
2016-08-18	6.55	6.72	6.47	6.68	62358
2016-08-19	6.71	7.25	6.70	6.95	159805
2016-08-22	7.00	7.21	6.95	7.09	70259
2016-08-23	7.18	7.50	7.16	7.43	186103
2016-08-24	7.49	7.49	7.15	7.18	126487
2016-08-25	7.20	7.29	7.15	7.29	57145
2016-08-26	7.33	7.43	7.23	7.29	73921
2016-08-29	7.35	7.40	7.19	7.33	51738
2016-08-30	7.29	7.41	7.25	7.38	69826
2016-08-31	7.40	7.40	7.15	7.27	90565
2016-09-01	7.26	7.36	7.10	7.36	57818
2016-09-02	7.38	7.44	7.33	7.43	41104
2016-09-06	7.40	7.48	7.33	7.36	66556
2016-09-07	7.33	7.46	7.14	7.14	118944
2016-09-08	7.15	7.25	7.08	7.17	111459
2016-09-09	7.14	7.15	6.86	6.86	79733
2016-09-12	6.81	6.95	6.66	6.95	101559
2016-09-13	6.96	7.00	6.73	6.83	56470
2016-09-14	6.81	6.87	6.73	6.74	51718
2016-09-15	6.74	6.94	6.58	6.86	41630
2016-09-16	6.87	6.94	6.77	6.93	120032
2016-09-19	6.94	7.08	6.87	6.91	42635
2016-09-20	6.98	7.07	6.85	6.91	49636
2016-09-21	6.92	6.96	6.87	6.95	54509
2016-09-22	6.96	7.15	6.96	7.10	75096
2016-09-23	7.06	7.14	6.98	7.04	57533
2016-09-26	7.02	7.05	6.82	6.84	58069
2016-09-27	6.81	6.94	6.79	6.88	63845
2016-09-28	6.88	7.08	6.85	7.04	142084
2016-09-29	7.01	7.10	6.87	7.08	58079
2016-09-30	7.07	7.48	7.03	7.41	106321
2016-10-03	7.32	7.63	7.32	7.42	182807
2016-10-04	7.41	7.57	7.29	7.35	67725
2016-10-05	7.36	7.52	7.35	7.45	93457
2016-10-06	7.45	7.86	7.40	7.80	267490
2016-10-07	7.78	7.79	7.61	7.72	176699
2016-10-10	7.77	7.80	7.67	7.80	133881
2016-10-11	7.80	7.80	7.50	7.55	149334
2016-10-12	7.58	7.70	7.52	7.68	92246
2016-10-13	7.66	7.66	7.41	7.49	288449
2016-10-14	7.55	7.80	7.52	7.76	137865
2016-10-17	7.78	7.79	7.59	7.60	108691
2016-10-18	7.64	7.67	7.57	7.64	59505
2016-10-19	7.61	7.73	7.58	7.70	269465
2016-10-20	7.65	7.79	7.06	7.65	105475
2016-10-21	7.56	7.70	7.52	7.64	168459
2016-10-24	7.63	7.75	7.61	7.62	241990
2016-10-25	7.63	8.08	7.63	7.82	550006
2016-10-26	7.85	8.00	7.77	7.99	486775
2016-10-27	8.60	8.67	7.75	7.84	1165799
2016-10-28	7.79	8.51	7.77	8.34	902247
2016-10-31	8.45	8.71	8.32	8.50	875483
2016-11-01	8.50	8.84	8.43	8.60	925792
2016-11-02	8.63	8.84	8.60	8.75	563717
2016-11-03	8.74	8.78	8.39	8.52	525253
2016-11-04	8.57	8.69	8.48	8.66	467584
2016-11-07	8.80	8.91	8.59	8.86	580181
2016-11-08	8.90	9.19	8.86	9.04	632611
2016-11-09	8.84	9.31	8.75	9.24	484206
2016-11-10	9.36	9.46	9.00	9.33	410854
2016-11-11	9.43	9.65	9.29	9.64	659521
2016-11-14	9.75	9.93	9.67	9.90	490977
2016-11-15	9.96	10.00	8.81	9.15	958297
2016-11-16	9.21	9.72	9.20	9.70	472708
2016-11-17	9.74	10.00	9.53	9.87	474612
2016-11-18	9.93	9.99	9.61	9.86	572472
2016-11-21	9.99	10.00	9.81	9.88	410864
2016-11-22	9.94	10.55	9.85	10.38	1201421
2016-11-23	10.45	10.55	10.31	10.49	407454
2016-11-25	10.55	10.56	10.17	10.22	229986
2016-11-28	10.10	10.17	9.72	10.16	490298
2016-11-29	10.20	10.25	9.92	9.99	355572
2016-11-30	10.00	10.15	9.90	10.04	324504
2016-12-01	10.09	10.09	9.36	9.61	486990
2016-12-02	9.64	9.94	9.25	9.85	539009
2016-12-05	9.75	10.00	9.65	9.91	376699
2016-12-06	9.93	10.08	9.88	10.07	305246
2016-12-07	10.03	10.44	10.00	10.29	426102
2016-12-08	10.33	10.65	10.19	10.28	411166
2016-12-09	10.33	10.33	9.85	9.88	332691
2016-12-12	9.88	9.99	9.68	9.69	325991
2016-12-13	9.67	9.89	9.57	9.79	276329
2016-12-14	9.75	9.80	9.64	9.65	195214
2016-12-15	9.71	9.99	9.67	9.83	247217
2016-12-16	9.99	10.25	9.95	9.99	733316
2016-12-19	10.20	10.29	10.10	10.16	276316
2016-12-20	10.13	10.25	10.01	10.14	326965
2016-12-21	10.15	10.36	10.10	10.24	189334
2016-12-22	10.25	10.30	10.13	10.17	127304
2016-12-23	10.15	10.29	10.10	10.25	72159
2016-12-27	10.02	10.33	10.01	10.06	256347
2016-12-28	10.06	10.14	9.98	10.03	151342
2016-12-29	10.03	10.16	9.75	9.84	200735
2016-12-30	9.92	9.92	9.65	9.70	191735
2017-01-03	9.70	9.92	9.42	9.79	366389
2017-01-04	9.85	10.13	9.66	10.00	336644
2017-01-05	10.06	10.50	10.03	10.44	412008
2017-01-06	10.49	10.57	10.28	10.37	304242
2017-01-09	11.09	11.85	11.06	11.65	1457718
2017-01-10	11.84	11.90	11.42	11.85	642043
2017-01-11	11.89	11.92	11.57	11.92	547438
2017-01-12	11.92	12.21	11.74	12.16	622172
2017-01-13	12.17	12.59	12.02	12.18	568428
2017-01-17	12.44	12.71	12.27	12.40	840423
2017-01-18	12.55	12.55	12.20	12.44	372939
2017-01-19	12.45	12.62	12.29	12.31	229980
2017-01-20	12.33	12.75	12.32	12.43	386222
2017-01-23	12.49	12.59	11.91	11.97	516736
2017-01-24	12.08	12.35	12.06	12.34	322742
2017-01-25	12.56	12.69	12.39	12.62	351003
2017-01-26	12.62	12.66	12.35	12.49	335854
2017-01-27	12.47	12.71	12.47	12.67	273985
2017-01-30	12.62	12.67	12.35	12.53	361722
2017-01-31	12.45	12.60	12.31	12.53	353867
2017-02-01	12.54	12.80	12.53	12.61	357838
2017-02-02	12.74	13.09	12.65	12.79	586530
2017-02-03	12.88	12.93	12.78	12.85	246112
2017-02-06	12.72	12.81	12.30	12.59	389599
2017-02-07	12.67	12.89	12.60	12.74	313944
2017-02-08	12.80	12.84	12.42	12.70	240465
2017-02-09	12.66	12.95	12.55	12.72	254535
2017-02-10	12.72	12.76	12.52	12.70	267240
2017-02-13	12.36	12.59	11.94	12.04	898658
2017-02-14	12.00	12.35	11.98	12.09	391374
2017-02-15	12.19	12.39	12.15	12.24	293708
2017-02-16	12.18	12.32	11.86	12.20	406428
2017-02-17	12.23	12.26	12.08	12.19	219768
2017-02-21	12.07	12.46	12.07	12.38	321489
2017-02-22	12.28	12.59	12.25	12.58	506945
2017-02-23	14.00	14.45	13.60	14.01	2947099
2017-02-24	14.01	14.95	13.85	14.67	1221273
2017-02-27	14.85	14.89	14.08	14.57	1219010
2017-02-28	14.48	14.51	13.83	13.85	776997
2017-03-01	13.87	14.31	13.81	14.30	791475
2017-03-02	14.27	14.32	13.61	13.68	545304
2017-03-03	13.67	13.86	13.27	13.34	632991
2017-03-06	13.69	14.00	13.51	13.88	920239
2017-03-07	13.90	14.06	13.80	13.84	564650
2017-03-08	13.90	14.10	13.82	13.88	488831
2017-03-09	13.81	14.10	13.55	13.65	396550
2017-03-10	13.77	13.99	13.63	13.83	301906
2017-03-13	13.83	14.47	13.83	14.32	498122
2017-03-14	14.40	14.45	14.11	14.20	358394
2017-03-15	14.15	14.74	14.15	14.68	481729
2017-03-16	14.80	15.30	14.75	15.09	814136
2017-03-17	15.08	15.64	15.08	15.45	1013370
2017-03-20	15.59	16.10	15.45	15.84	955387
2017-03-21	15.95	16.00	14.96	14.98	929666
2017-03-22	14.96	15.33	14.80	15.06	371630
2017-03-23	15.07	15.51	14.93	15.38	508133
2017-03-24	15.47	15.75	15.41	15.66	556994
2017-03-27	15.34	15.78	15.00	15.65	613938
2017-03-28	15.71	15.95	15.61	15.65	508355
2017-03-29	15.57	15.91	15.35	15.86	625268
2017-03-30	15.87	16.27	15.80	16.18	533417
2017-03-31	16.19	16.99	16.07	16.87	1441238
2017-04-03	16.94	16.99	16.21	16.65	798529
2017-04-04	16.64	16.82	16.32	16.56	693384
2017-04-05	16.60	16.74	15.61	15.66	891244
2017-04-06	15.55	15.78	14.97	15.60	683069
2017-04-07	15.58	15.83	15.50	15.63	387009
2017-04-10	15.87	16.20	15.78	15.94	591514
2017-04-11	15.94	16.05	15.51	15.69	476560
2017-04-12	15.61	15.68	15.22	15.32	346598
2017-04-13	15.24	15.52	15.00	15.16	332273
2017-04-17	15.16	15.32	14.93	15.28	386007
2017-04-18	15.34	15.59	15.18	15.34	170488
2017-04-19	15.52	15.74	15.39	15.69	432014
2017-04-20	16.50	16.50	15.71	16.10	437872
2017-04-21	16.04	16.24	15.74	16.11	639706
2017-04-24	16.28	17.08	16.13	16.96	1426122
2017-04-25	17.18	17.86	16.76	17.71	1291597
2017-04-26	17.75	17.79	17.16	17.51	1032919
2017-04-27	19.06	20.14	17.59	19.80	3068931
2017-04-28	20.03	20.20	19.12	19.24	1172305
2017-05-01	19.66	20.74	19.30	20.63	2221823
2017-05-02	20.68	21.04	20.00	20.20	995269
2017-05-03	20.20	20.96	19.75	20.95	1099782
2017-05-04	21.07	21.32	20.65	21.05	1049485
2017-05-05	21.06	21.36	20.68	21.08	718558
2017-05-08	21.26	21.28	20.44	20.58	753665
2017-05-09	20.80	21.27	20.80	20.96	608112
2017-05-10	21.05	21.71	20.96	21.59	637651
2017-05-11	21.40	22.00	21.03	21.83	989968
2017-05-12	22.03	22.39	21.61	21.75	651842
2017-05-15	22.00	22.67	21.87	22.38	791540
2017-05-16	22.51	22.83	22.15	22.51	773661
2017-05-17	22.08	22.18	20.59	20.80	1491909
2017-05-18	20.83	21.56	20.24	21.45	1358928
2017-05-19	21.85	22.23	21.39	21.59	1135280
2017-05-22	21.67	22.52	21.24	22.43	737792
2017-05-23	22.60	22.65	21.78	22.37	597130
2017-05-24	22.44	23.22	22.08	23.10	1051131
2017-05-25	23.26	23.57	22.82	23.11	690564
2017-05-26	23.22	24.15	23.11	24.11	1057551
2017-05-30	24.11	24.15	23.04	23.37	1238891
2017-05-31	23.39	23.54	21.78	22.84	1939605
2017-06-01	22.98	23.25	22.72	22.97	647741
2017-06-02	22.97	23.93	22.95	23.42	688775
2017-06-05	23.42	23.65	23.12	23.59	930780
2017-06-06	23.60	24.31	23.40	23.97	760511
2017-06-07	24.13	24.81	23.90	24.77	900170
2017-06-08	24.90	25.88	24.60	25.88	1233096
2017-06-09	26.12	26.21	21.60	22.88	2437493
2017-06-12	23.01	23.01	21.65	22.27	1727496
2017-06-13	22.52	23.38	22.00	22.54	814251
2017-06-14	22.59	22.69	21.42	21.82	903296
2017-06-15	21.00	21.55	20.00	20.75	1515455
2017-06-16	20.70	21.60	20.50	20.64	993801
2017-06-19	20.96	21.47	20.30	21.01	1113636
2017-06-20	21.10	21.47	20.26	20.31	1117768
2017-06-21	20.32	20.94	19.81	20.58	901099
2017-06-22	20.54	20.59	20.00	20.48	850832
2017-06-23	20.46	20.73	20.14	20.64	1857674
2017-06-26	20.81	21.47	20.29	20.57	1100538
2017-06-27	20.46	20.50	18.96	19.07	1653845
2017-06-28	19.12	19.70	18.60	19.56	1030669
2017-06-29	19.40	19.70	18.11	18.68	1028212
2017-06-30	18.63	19.16	18.45	18.75	784053
2017-07-03	18.77	19.00	18.41	18.58	352182
2017-07-05	18.67	19.21	18.67	19.11	560842
2017-07-06	18.76	19.39	18.70	19.02	460732
2017-07-07	19.19	20.00	19.19	19.83	564864
2017-07-10	20.04	20.97	19.81	20.81	1122348
2017-07-11	20.91	21.72	20.82	21.34	922214
2017-07-12	21.58	21.96	21.36	21.85	656221
2017-07-13	22.01	22.06	21.05	21.42	760870
2017-07-14	21.44	22.27	21.41	22.20	755976
2017-07-17	22.25	23.03	22.05	22.76	1103736
2017-07-18	22.74	23.48	22.50	23.47	765029
2017-07-19	23.73	24.30	23.57	24.27	864834
2017-07-20	24.56	24.59	23.60	24.09	969540
2017-07-21	24.02	24.05	23.45	23.86	511971
2017-07-24	23.98	24.28	23.62	24.11	603929
2017-07-25	24.11	24.20	23.73	24.02	550285
2017-07-26	24.18	24.97	24.18	24.84	990218
2017-07-27	25.02	25.16	22.94	24.54	2333614
2017-07-28	26.02	26.20	23.79	24.36	2414731
2017-07-31	24.70	25.41	23.10	23.45	1743515
2017-08-01	23.48	23.77	22.16	22.48	1763806
2017-08-02	22.76	22.88	21.15	21.40	1538520
2017-08-03	21.39	21.70	20.98	21.13	1164079
2017-08-04	21.16	21.53	20.65	20.88	968605
2017-08-07	20.90	22.12	20.90	22.00	1267332
2017-08-08	22.00	22.30	21.53	21.81	1135809
2017-08-09	21.63	22.33	21.01	22.10	903611
2017-08-10	21.84	22.34	20.83	20.87	1057999
2017-08-11	20.92	22.15	20.85	22.08	1010705
2017-08-14	22.70	23.24	22.41	23.21	1054744
2017-08-15	23.27	23.63	22.92	23.11	760244
2017-08-16	23.34	23.77	23.02	23.69	726592
2017-08-17	23.48	23.48	22.58	22.69	982240
2017-08-18	23.01	23.53	22.77	23.25	1140434
2017-08-21	23.14	23.35	22.06	22.38	713171
2017-08-22	22.55	23.15	22.50	23.08	572851
2017-08-23	22.66	23.01	22.36	22.66	543870
2017-08-24	22.89	23.06	22.24	22.48	685523
2017-08-25	22.65	22.72	21.96	22.33	619673
2017-08-28	22.34	22.83	22.13	22.69	478486
2017-08-29	22.17	23.34	21.81	23.33	965915
2017-08-30	23.45	24.40	23.40	24.39	1122863
2017-08-31	24.59	24.71	22.93	23.07	1323427
2017-09-01	23.02	23.59	22.66	23.49	1040948
2017-09-05	23.09	23.29	21.95	22.77	1048258
2017-09-06	22.93	23.36	22.62	23.24	1049184
2017-09-07	23.28	23.66	22.88	23.60	683013
2017-09-08	23.49	23.53	22.20	22.31	659123
2017-09-11	22.90	24.38	22.70	24.15	1568321
2017-09-12	24.43	24.52	23.37	24.00	950728
2017-09-13	23.89	24.90	23.53	24.60	1136475
2017-09-14	24.50	26.20	24.32	25.95	1665910
2017-09-15	25.97	26.98	25.65	26.96	2159437
2017-09-18	27.74	28.77	27.25	27.79	2830006
2017-09-19	28.28	28.86	27.59	28.31	1664936
2017-09-20	28.39	28.39	27.15	27.63	1281805
2017-09-21	27.64	27.64	26.57	27.24	1124822
2017-09-22	26.96	28.28	26.75	28.21	1063967
2017-09-25	28.35	28.51	26.64	27.01	1638646
2017-09-26	27.45	27.75	26.71	26.86	993799
2017-09-27	27.08	29.83	26.94	29.03	2290552
2017-09-28	29.04	30.60	29.01	30.32	1683841
2017-09-29	30.47	30.92	29.75	30.62	1314975
2017-10-02	31.18	32.32	31.05	31.57	1424373
2017-10-03	31.59	32.18	29.78	30.73	1568818
2017-10-04	30.55	30.90	30.06	30.66	828589
2017-10-05	30.79	30.79	29.46	29.97	1167271
2017-10-06	29.79	30.95	29.50	30.40	1017443
2017-10-09	30.66	31.23	30.40	30.81	953129
2017-10-10	31.17	31.24	30.08	31.16	866929
2017-10-11	30.88	31.98	30.75	31.77	780379
2017-10-12	31.85	32.65	31.55	32.32	945381
2017-10-13	32.75	33.90	32.51	33.60	1421408
2017-10-16	33.86	33.96	32.85	33.71	1235436
2017-10-17	33.47	34.12	33.45	33.97	815608
2017-10-18	34.23	34.59	33.25	34.51	1107501
2017-10-19	33.95	33.99	31.02	33.74	1727983
2017-10-20	34.08	34.31	32.37	32.98	1058452
2017-10-23	33.02	33.39	32.25	33.01	1047555
2017-10-24	33.27	33.93	33.10	33.34	951063
2017-10-25	33.06	33.28	31.26	32.69	1773940
2017-10-26	28.64	29.04	24.89	25.82	6878344
2017-10-27	26.23	26.33	23.93	24.28	3448652
2017-10-30	24.02	24.60	23.19	24.27	2315224
2017-10-31	24.31	25.72	24.11	25.52	2233491
2017-11-01	25.70	25.93	23.57	24.39	2404936
2017-11-02	24.24	24.69	23.76	24.56	1124332
2017-11-03	24.77	25.18	24.11	24.45	1068778
2017-11-06	24.46	25.17	24.27	25.11	1333023
2017-11-07	25.05	25.30	23.89	24.00	1303700
2017-11-08	24.02	24.15	23.35	24.06	1019462
2017-11-09	23.65	24.24	22.67	24.21	1369635
2017-11-10	24.21	24.67	23.40	23.48	1085372
2017-11-13	23.20	24.34	23.01	24.33	1018910
2017-11-14	24.41	24.77	23.58	23.96	795245
2017-11-15	23.58	23.76	23.01	23.75	788845
2017-11-16	23.98	24.98	23.92	24.58	729201
2017-11-17	25.02	25.21	24.26	24.29	1032544
2017-11-20	24.17	25.29	24.10	25.01	881523
2017-11-21	25.30	26.21	25.17	26.19	1208168
2017-11-22	26.45	26.48	24.13	24.28	1716038
2017-11-24	24.50	25.13	24.40	24.78	412053
2017-11-27	24.20	24.42	23.49	24.26	922973
2017-11-28	24.36	24.54	23.83	24.08	804890
2017-11-29	24.02	24.16	20.78	21.21	2720606
2017-11-30	21.55	21.81	20.68	20.98	1547035
2017-12-01	20.89	21.12	18.86	20.41	1893949
2017-12-04	22.24	22.72	20.30	20.67	2382375
2017-12-05	20.63	21.98	20.15	20.90	1071740
2017-12-06	20.63	20.91	20.25	20.65	1017211
2017-12-07	20.90	21.21	20.60	21.16	1100311
2017-12-08	21.47	21.79	20.79	21.06	1120882
2017-12-11	21.05	21.39	20.44	21.06	859335
2017-12-12	20.98	21.00	19.88	20.22	1219782
2017-12-13	20.35	21.43	20.21	20.77	838815
2017-12-14	20.79	21.47	20.69	21.23	615540
2017-12-15	21.31	22.20	21.14	21.86	972651
2017-12-18	22.34	22.48	21.95	22.28	645736
2017-12-19	22.24	22.59	22.07	22.40	548408
2017-12-20	22.81	23.10	22.18	22.48	1041872
2017-12-21	22.56	22.67	21.70	21.87	597194
2017-12-22	21.88	22.36	21.40	21.91	506543
2017-12-26	21.55	21.83	20.86	21.14	757596
2017-12-27	21.11	21.66	20.90	21.36	661740
2017-12-28	21.41	21.70	21.01	21.15	512863
2017-12-29	22.69	24.19	22.54	23.09	4470419
2018-01-02	23.21	23.97	23.02	23.69	7166135
2018-01-03	23.80	24.15	23.30	23.94	1515945
2018-01-04	24.24	24.57	23.42	23.63	1300974
2018-01-05	23.65	23.73	23.05	23.44	812010
2018-01-08	23.45	23.48	22.79	22.81	862565
2018-01-09	22.99	23.17	22.08	22.54	1019887
2018-01-10	22.32	22.50	21.41	22.40	934414
2018-01-11	22.48	22.89	22.18	22.75	827785
2018-01-12	22.86	23.55	22.75	23.22	827945
2018-01-16	23.75	24.26	23.22	23.66	1129715
2018-01-17	24.02	25.17	23.90	24.98	1205925
2018-01-18	25.05	27.02	24.63	26.88	3623828
2018-01-19	27.00	27.20	26.03	26.67	1662639
2018-01-22	26.64	26.79	25.42	25.57	1263825
2018-01-23	25.48	25.64	24.75	25.35	1492209
2018-01-24	25.39	25.46	23.17	24.09	1706442
2018-01-25	24.77	25.30	23.55	23.68	1626037
2018-01-26	23.81	24.42	23.71	24.27	699421
2018-01-29	23.97	24.11	22.57	23.04	1218545
2018-01-30	20.50	22.36	20.34	22.03	1872156
2018-01-31	21.83	22.65	21.53	21.69	5460757
2018-02-01	21.50	22.29	21.13	21.21	1301954
2018-02-02	21.00	21.05	19.95	20.19	1732164
2018-02-05	19.65	20.54	19.17	19.45	1902288
2018-02-06	19.00	20.03	18.75	19.65	1758426
2018-02-07	19.38	19.79	18.97	19.06	1272792
2018-02-08	19.04	19.36	17.18	17.24	2751709
2018-02-09	17.59	18.13	16.29	17.13	2606292
2018-02-12	17.33	18.37	17.30	18.07	1891692
2018-02-13	18.07	18.26	17.26	17.62	1143948
2018-02-14	17.41	18.80	17.26	18.74	1176021
2018-02-15	18.91	19.35	18.23	19.08	1150055
2018-02-16	19.01	19.45	18.89	19.19	891936
2018-02-20	19.12	20.60	19.02	20.36	2343555
2018-02-21	20.30	20.33	19.69	19.96	1717911
2018-02-22	18.60	19.08	17.75	18.67	4152023
2018-02-23	18.77	19.60	18.77	19.55	1320804
2018-02-26	19.53	19.94	19.18	19.73	1387846
2018-02-27	19.63	19.89	19.07	19.41	1450997
2018-02-28	19.40	19.77	19.15	19.26	894150
2018-03-01	19.40	19.88	19.00	19.45	1049427
2018-03-02	19.08	19.90	18.77	19.83	836715
2018-03-05	19.67	20.04	19.28	19.71	970184
2018-03-06	19.77	20.74	19.65	20.69	1401535
2018-03-07	20.42	20.99	20.15	20.31	1075416
2018-03-08	20.38	20.73	20.01	20.14	459634
2018-03-09	20.44	21.33	20.16	21.26	814321
2018-03-12	21.35	21.72	21.03	21.24	838717
2018-03-13	21.54	21.95	20.70	20.79	761550
2018-03-14	20.99	21.40	20.55	20.90	933600
2018-03-15	20.96	21.22	20.58	20.81	525686
2018-03-16	20.75	20.92	20.45	20.66	1396369
2018-03-19	20.49	20.60	19.69	20.14	896096
2018-03-20	20.19	20.57	20.13	20.34	430702
2018-03-21	20.38	21.43	20.29	20.83	666181
2018-03-22	20.42	20.85	19.70	19.81	808496
2018-03-23	19.85	20.18	19.01	19.07	739326
2018-03-26	19.49	20.47	19.20	20.45	880881
2018-03-27	20.50	20.50	18.60	18.80	754302
2018-03-28	18.75	19.17	18.15	18.20	1090335
2018-03-29	18.28	19.36	18.23	19.25	1332685
2018-04-02	19.04	19.14	17.98	18.16	993308
2018-04-03	18.20	18.56	17.99	18.51	872766
2018-04-04	17.94	18.53	16.86	18.36	1092929
2018-04-05	18.48	18.80	17.78	18.00	1078863
2018-04-06	17.84	18.45	17.75	17.99	723952
2018-04-09	17.79	18.68	17.71	17.72	785951
2018-04-10	18.19	18.61	17.90	18.28	792356
2018-04-11	18.08	18.73	18.08	18.50	455630
2018-04-12	18.67	18.89	18.49	18.74	461899
2018-04-13	18.89	19.04	18.34	18.74	547886
2018-04-16	18.82	19.11	18.51	18.96	343168
2018-04-17	19.10	19.59	19.09	19.32	515609
2018-04-18	18.97	18.97	17.91	18.01	1434716
2018-04-19	17.80	18.05	16.46	16.62	1841895
2018-04-20	16.55	17.21	16.55	16.98	881567
2018-04-23	17.00	17.22	16.54	16.62	1051217
2018-04-24	16.72	16.86	15.77	15.94	1776407
2018-04-25	15.92	16.11	15.36	15.83	1630799
2018-04-26	17.70	19.00	17.56	18.64	2810386
2018-04-27	18.83	18.90	17.23	17.45	1685691
2018-04-30	17.44	17.96	17.24	17.51	1083988
2018-05-01	17.42	17.69	17.02	17.64	816528
2018-05-02	17.67	17.96	17.38	17.43	734280
2018-05-03	17.35	17.49	16.91	17.17	770693
2018-05-04	17.05	17.76	16.94	17.58	1060451
2018-05-07	17.65	18.04	17.56	17.75	538422
2018-05-08	17.67	17.80	17.16	17.33	760268
2018-05-09	17.49	18.17	17.46	18.06	931766
2018-05-10	18.19	18.21	17.95	18.07	604990
2018-05-11	18.02	18.02	17.59	17.82	576447
2018-05-14	18.02	18.52	18.02	18.17	536460
2018-05-15	18.14	18.16	17.52	17.80	680785
2018-05-16	17.85	18.25	17.76	18.10	448703
2018-05-17	18.04	18.13	17.47	17.56	815416
2018-05-18	17.08	17.17	16.45	16.48	1767934
2018-05-21	16.80	17.01	16.36	16.57	733290
2018-05-22	16.69	17.12	16.58	16.77	527152
2018-05-23	16.65	17.03	16.53	16.84	637387
2018-05-24	16.84	16.99	16.69	16.87	578469
2018-05-25	16.73	17.47	16.51	17.44	624912
2018-05-29	17.38	17.84	17.23	17.71	874851
2018-05-30	17.80	18.34	17.47	17.75	1630083
2018-05-31	17.80	18.12	17.61	17.62	646970
2018-06-01	17.85	18.70	17.85	18.67	889907
2018-06-04	18.75	18.87	18.27	18.33	702203
2018-06-05	18.40	19.05	18.39	19.04	786098
2018-06-06	19.00	19.09	18.43	18.76	614419
2018-06-07	18.37	18.38	17.10	17.87	1780725
2018-06-08	17.66	17.89	17.38	17.73	851546
2018-06-11	17.76	18.00	17.25	17.37	760257
2018-06-12	17.46	17.65	17.21	17.35	637458
2018-06-13	17.35	17.83	17.35	17.37	654436
2018-06-14	17.79	17.79	17.15	17.23	1016469
2018-06-15	17.04	17.08	16.67	16.73	1674216
2018-06-18	16.41	17.33	16.41	17.19	1688180
2018-06-19	16.84	17.34	16.77	17.13	916848
2018-06-20	17.30	17.40	16.88	17.19	1079277
2018-06-21	17.35	17.61	17.03	17.08	767070
2018-06-22	17.24	17.34	16.81	17.16	2104614
2018-06-25	17.00	17.00	16.10	16.14	989814
2018-06-26	16.18	16.52	16.10	16.34	630394
2018-06-27	16.47	16.48	15.80	15.96	929845
2018-06-28	15.88	16.09	15.64	15.99	865632
2018-06-29	16.19	16.78	16.11	16.60	630895
2018-07-02	16.15	16.38	15.97	16.35	810121
2018-07-03	16.35	16.61	15.61	15.64	752723
2018-07-05	15.84	16.17	15.65	16.05	733113
2018-07-06	16.01	16.49	15.86	16.38	623638
2018-07-09	16.50	16.86	16.21	16.84	734565
2018-07-10	16.90	17.35	16.71	17.08	760280
2018-07-11	16.60	16.83	16.04	16.05	1167253
2018-07-12	16.16	16.69	16.08	16.17	928606
2018-07-13	16.23	16.60	16.09	16.10	606038
2018-07-16	16.07	16.41	15.92	16.07	670112
2018-07-17	16.00	16.34	15.85	16.16	1572506
2018-07-18	16.43	16.47	16.00	16.22	945619
2018-07-19	16.18	16.23	15.86	16.04	1476016
2018-07-20	15.93	16.09	15.82	15.93	779222
2018-07-23	15.83	15.97	15.34	15.93	1133012
2018-07-24	16.04	16.34	15.62	15.65	1053047
2018-07-25	15.58	15.70	14.74	14.76	2399921
2018-07-26	14.61	15.13	14.58	14.85	1473323
2018-07-27	15.00	15.42	14.30	14.48	2913023
2018-07-30	14.39	14.47	13.25	13.33	2279411
2018-07-31	13.25	13.59	13.12	13.42	1471267
2018-08-01	13.50	14.15	13.36	14.10	964765
2018-08-02	13.94	14.24	13.80	14.20	882860
2018-08-03	14.31	14.76	14.20	14.76	811683
2018-08-06	14.71	14.92	14.44	14.70	636156
2018-08-07	14.69	14.89	14.34	14.45	544626
2018-08-08	14.51	14.82	14.40	14.75	563283
2018-08-09	14.70	14.70	14.15	14.25	554457
2018-08-10	14.07	14.13	13.78	13.92	528070
2018-08-13	13.98	14.04	13.69	13.75	526887
2018-08-14	13.86	13.92	13.62	13.71	463153
2018-08-15	13.61	13.65	13.15	13.24	537985
2018-08-16	13.46	13.47	13.18	13.21	749222
2018-08-17	13.05	13.82	12.75	13.68	1483168
2018-08-20	13.75	14.09	13.50	14.05	691446
2018-08-21	14.05	14.43	13.89	13.92	714639
2018-08-22	13.96	14.13	13.83	14.05	450618
2018-08-23	14.03	14.10	13.82	13.99	324611
2018-08-24	14.10	14.21	13.98	14.03	413907
2018-08-27	14.11	14.65	14.00	14.60	709148
2018-08-28	14.64	15.53	14.43	15.19	1490984
2018-08-29	15.18	15.65	14.85	15.63	1336605
2018-08-30	15.53	15.63	15.27	15.60	1306337
2018-08-31	15.55	15.79	15.18	15.26	502232
2018-09-04	15.11	15.11	14.52	14.76	571484
2018-09-05	14.72	15.13	14.50	15.05	714181
2018-09-06	15.05	15.08	13.61	13.85	1104470
2018-09-07	13.80	14.15	13.65	13.95	726084
2018-09-10	14.11	14.11	13.55	13.90	656426
2018-09-11	13.77	13.86	13.44	13.59	587441
2018-09-12	13.36	13.53	13.01	13.45	605449
2018-09-13	13.72	13.98	13.38	13.64	561840
2018-09-14	13.69	13.88	13.61	13.69	324697
2018-09-17	13.64	13.76	13.52	13.60	403719
2018-09-18	13.49	13.65	13.30	13.55	555373
2018-09-19	13.50	13.77	13.40	13.42	358169
2018-09-20	13.29	13.55	13.13	13.49	523935
2018-09-21	13.48	13.75	13.42	13.66	727859
2018-09-24	13.60	13.72	13.49	13.68	406895
2018-09-25	13.64	13.75	12.55	12.57	1118680
2018-09-26	12.52	12.97	12.48	12.62	611565
2018-09-27	12.67	12.83	12.28	12.47	616100
2018-09-28	12.43	12.73	12.30	12.55	462061
2018-10-01	12.63	12.81	12.33	12.40	408939
2018-10-02	12.39	12.87	12.32	12.43	536558
2018-10-03	12.50	13.00	12.31	12.75	501623
2018-10-04	12.62	12.76	12.20	12.39	504044
2018-10-05	12.38	12.40	11.92	12.10	677946
2018-10-08	11.97	12.23	11.74	11.93	452422
2018-10-09	11.88	12.00	11.36	11.45	501364
2018-10-10	11.27	11.67	11.06	11.20	702802
2018-10-11	11.15	11.44	10.97	11.06	443141
2018-10-12	11.42	11.45	10.86	11.00	505764
2018-10-15	10.95	11.14	10.70	10.84	571583
2018-10-16	10.98	11.10	10.73	11.06	741941
2018-10-17	11.45	12.59	11.35	11.76	1226235
2018-10-18	11.73	11.80	11.36	11.60	611042
2018-10-19	11.61	11.73	11.05	11.05	442849
2018-10-22	11.11	11.21	10.42	10.45	580530
2018-10-23	10.03	10.41	10.02	10.28	922302
2018-10-24	10.07	10.29	9.89	9.90	867278
2018-10-25	10.00	10.19	9.85	10.07	601072
2018-10-26	9.84	10.33	9.69	10.01	598907
2018-10-29	10.23	10.35	9.53	9.67	716147
2018-10-30	9.67	10.18	9.66	10.17	633878
2018-10-31	10.35	10.64	10.06	10.52	601585
2018-11-01	10.61	11.48	10.61	11.42	648537
2018-11-02	11.30	11.64	11.06	11.52	646856
2018-11-05	11.51	11.55	11.12	11.40	668465
2018-11-06	11.37	11.61	11.05	11.52	756666
2018-11-07	11.05	11.80	10.14	10.30	2306276
2018-11-08	10.11	10.57	9.92	9.98	1170195
2018-11-09	9.90	9.90	9.17	9.49	1194238
2018-11-12	9.31	9.38	8.76	8.78	1054096
2018-11-13	8.85	9.23	8.70	8.80	1018568
2018-11-14	8.95	9.13	8.57	8.73	751374
2018-11-15	8.74	9.14	8.64	9.07	754968
2018-11-16	8.74	9.35	8.68	9.31	761589
2018-11-19	9.28	9.37	8.97	9.05	684692
2018-11-20	8.81	9.28	8.81	9.06	560345
2018-11-21	9.24	9.24	8.89	8.91	364560
2018-11-23	8.82	8.94	8.75	8.75	395970
2018-11-26	8.92	9.06	8.45	8.85	896938
2018-11-27	8.80	9.23	8.72	9.12	582313
2018-11-28	9.27	9.70	9.07	9.68	716430
2018-11-29	9.61	9.68	9.34	9.47	398615
2018-11-30	9.46	9.47	9.20	9.40	459053
2018-12-03	9.76	9.93	9.52	9.75	784319
2018-12-04	9.66	9.68	9.29	9.30	439250
2018-12-06	9.01	9.23	8.97	9.22	528093
2018-12-07	9.24	9.43	8.84	8.85	459959
2018-12-10	8.86	8.99	8.47	8.50	409516
2018-12-11	8.68	8.79	8.16	8.35	593637
2018-12-12	8.53	8.75	8.43	8.49	338204
2018-12-13	8.54	8.66	8.25	8.31	811648
2018-12-14	8.23	8.45	8.05	8.05	603846
2018-12-17	8.05	8.47	8.04	8.15	753667
2018-12-18	8.29	8.50	7.94	8.00	862949
2018-12-19	7.92	8.22	7.57	7.65	674066
2018-12-20	7.66	7.92	7.51	7.55	643572
2018-12-21	7.63	7.80	7.33	7.37	2162866
2018-12-24	7.30	7.44	6.97	7.13	1127645
2018-12-26	7.19	7.80	6.94	7.75	1252937
2018-12-27	7.63	8.19	7.62	8.10	818078
2018-12-28	8.19	8.50	8.07	8.21	750228
2018-12-31	8.30	8.49	7.93	8.47	757849
2019-01-02	8.32	8.93	8.32	8.68	508059
2019-01-03	8.47	8.61	8.10	8.36	623248
2019-01-04	8.54	9.05	8.44	9.00	1047622
2019-01-07	9.04	9.44	8.91	9.36	711372
2019-01-08	9.46	9.46	8.83	9.20	673175
2019-01-09	9.26	9.44	9.08	9.39	819165
2019-01-10	9.33	9.55	9.16	9.43	378066
2019-01-11	9.37	9.43	9.24	9.30	332017
2019-01-14	9.18	9.30	8.97	9.04	283183
2019-01-15	9.05	9.15	8.86	9.05	301165
2019-01-16	9.10	9.72	9.05	9.20	720678
2019-01-17	9.13	9.45	9.08	9.43	318650
2019-01-18	9.49	9.82	9.41	9.73	363677
2019-01-22	9.63	9.68	9.25	9.33	406224
2019-01-23	9.40	9.51	9.07	9.17	457906
2019-01-24	9.60	10.20	9.56	9.91	812785
2019-01-25	10.05	11.00	10.05	11.00	1076612
2019-01-28	10.90	11.33	10.80	11.18	1065206
2019-01-29	11.30	11.35	10.79	11.01	710757
2019-01-30	11.23	11.78	11.02	11.69	900298
2019-01-31	11.74	12.05	11.48	11.86	818637
2019-02-01	11.86	12.35	11.86	12.32	779257
2019-02-04	12.32	12.47	12.03	12.45	698528
2019-02-05	12.37	12.79	12.33	12.74	593126
2019-02-06	12.81	13.12	12.63	12.79	830915
2019-02-07	12.60	12.60	12.12	12.42	476456
2019-02-08	12.23	12.51	12.12	12.46	385235
2019-02-11	12.51	12.60	12.30	12.51	280358
2019-02-12	12.66	12.91	12.51	12.61	478672
2019-02-13	12.61	12.75	12.42	12.61	479855
2019-02-14	12.64	12.84	12.55	12.56	420697
2019-02-15	12.59	12.68	12.36	12.50	585127
2019-02-19	12.25	12.49	12.10	12.35	590390
2019-02-20	12.33	13.03	12.33	12.85	745196
2019-02-21	12.87	12.87	12.45	12.61	584028
2019-02-22	11.00	11.51	10.22	11.47	2767489
2019-02-25	11.56	12.28	11.52	11.69	909858
2019-02-26	11.62	11.75	11.46	11.51	557528
2019-02-27	11.45	11.45	10.84	10.91	637376
2019-02-28	10.89	10.93	10.60	10.65	501678
2019-03-01	10.74	10.88	10.53	10.63	475585
2019-03-04	10.72	11.05	10.65	10.85	446200
2019-03-05	10.83	10.94	10.67	10.68	235018
2019-03-06	10.68	10.71	10.38	10.42	356080
2019-03-07	10.38	10.42	9.82	9.85	461443
2019-03-08	9.70	9.87	9.61	9.64	687500
2019-03-11	10.26	10.60	10.08	10.11	1179962
2019-03-12	10.15	10.49	9.91	10.10	881232
2019-03-13	10.13	10.22	9.85	10.12	502772
2019-03-14	10.12	10.50	9.96	10.04	509249
2019-03-15	10.13	10.77	10.00	10.50	1087176
2019-03-18	10.51	10.60	10.25	10.47	330325
2019-03-19	10.53	10.78	10.50	10.64	342262
2019-03-20	10.62	10.70	10.34	10.44	286831
2019-03-21	10.43	11.22	10.38	11.12	583908
2019-03-22	11.05	11.09	10.62	10.62	801560
2019-03-25	10.59	10.83	10.33	10.57	780529
2019-03-26	10.66	10.91	10.38	10.49	390604
2019-03-27	10.50	10.53	10.29	10.40	404584
2019-03-28	10.47	10.61	10.14	10.21	531207
2019-03-29	10.32	10.56	10.29	10.35	639129
2019-04-01	10.50	10.80	10.50	10.77	351911
2019-04-02	10.78	10.96	10.66	10.72	786263
2019-04-03	10.93	11.54	10.92	11.41	444096
2019-04-04	11.39	11.75	11.36	11.52	222371
2019-04-05	11.60	11.80	11.55	11.68	210863
2019-04-08	11.60	11.73	11.50	11.53	232501
2019-04-09	11.46	11.46	11.16	11.18	261080
2019-04-10	11.17	11.41	11.02	11.38	368288
2019-04-11	11.39	11.55	11.15	11.26	229799
2019-04-12	11.36	11.65	11.30	11.57	205275
2019-04-15	11.58	11.59	11.23	11.46	204064
2019-04-16	11.58	12.40	11.58	12.14	455950
2019-04-17	12.28	12.54	12.17	12.48	401017
2019-04-18	12.36	12.68	12.18	12.36	295081
2019-04-22	12.24	12.39	12.05	12.27	183548
2019-04-23	12.22	12.43	12.09	12.13	303309
2019-04-24	12.11	12.65	12.11	12.32	356839
2019-04-25	12.46	12.49	11.83	11.86	384655
2019-04-26	11.60	12.17	11.57	12.13	253881
2019-04-29	12.11	12.24	12.01	12.04	272708
2019-04-30	12.00	12.09	11.80	11.97	245873
2019-05-01	12.08	12.41	11.85	12.24	1199317
2019-05-02	12.24	12.74	12.24	12.57	547249
2019-05-03	13.86	14.82	13.11	14.49	2072989
2019-05-06	14.01	14.60	13.50	14.45	727556
2019-05-07	14.16	14.34	13.80	14.16	683193
2019-05-08	14.10	14.44	13.87	13.93	510495
2019-05-09	13.67	13.80	13.30	13.57	361874
2019-05-10	13.65	14.09	13.53	13.88	495704
2019-05-13	13.32	13.37	12.76	12.92	480783
2019-05-14	13.13	13.70	13.09	13.67	377345
2019-05-15	13.54	14.01	13.36	13.90	366279
2019-05-16	13.65	13.92	13.62	13.66	336622
2019-05-17	13.44	14.00	13.32	13.36	466459
2019-05-20	13.06	13.21	12.57	12.78	442465
2019-05-21	13.06	13.29	12.96	13.23	270136
2019-05-22	12.97	13.25	12.57	13.04	184924
2019-05-23	12.77	12.86	12.42	12.71	394172
2019-05-24	12.86	12.97	12.59	12.60	216187
2019-05-28	12.66	12.77	12.42	12.57	180840
2019-05-29	12.39	12.67	12.24	12.56	169159
2019-05-30	12.58	13.00	12.58	12.79	236729
2019-05-31	12.58	12.94	12.38	12.75	267057
2019-06-03	12.86	13.09	12.62	12.72	411104
2019-06-04	12.91	13.27	12.80	13.25	283131
2019-06-05	13.43	13.43	12.90	13.23	340165
2019-06-06	13.17	13.40	13.11	13.34	211517
2019-06-07	13.46	13.61	13.28	13.40	260463
2019-06-10	13.61	14.33	13.56	14.27	496728
2019-06-11	14.50	14.54	13.63	13.67	388131
2019-06-12	13.56	13.56	12.47	12.56	570954
2019-06-13	12.64	13.28	12.64	13.27	333439
2019-06-14	12.97	13.13	12.72	12.86	247713
2019-06-17	12.87	13.16	12.82	12.88	273513
2019-06-18	13.08	13.63	12.98	13.56	235198
2019-06-19	13.66	13.84	13.37	13.70	155377
2019-06-20	14.05	14.12	13.46	13.53	250465
2019-06-21	13.41	13.43	12.74	12.79	438286
2019-06-24	12.79	12.80	12.49	12.51	323558
2019-06-25	12.51	12.87	12.50	12.60	280904
2019-06-26	12.76	13.30	12.76	13.06	309210
2019-06-27	13.15	13.61	13.15	13.60	590696
2019-06-28	13.74	13.97	13.54	13.92	563124
2019-07-01	14.30	14.45	13.97	14.19	514234
2019-07-02	14.18	14.18	13.77	14.04	294543
2019-07-03	14.01	14.25	13.87	14.10	143167
2019-07-05	14.06	14.10	13.61	13.90	367508
2019-07-08	13.83	13.87	13.54	13.78	227773
2019-07-09	13.67	13.91	13.43	13.55	245700
2019-07-10	13.70	13.97	13.68	13.78	298961
2019-07-11	13.83	13.93	13.37	13.52	204754
2019-07-12	13.55	14.19	13.54	14.05	311463
2019-07-15	14.19	14.23	13.84	13.97	172322
2019-07-16	13.96	13.96	13.43	13.57	317468
2019-07-17	13.74	13.86	13.47	13.68	384672
2019-07-18	13.66	14.07	13.66	14.04	328411
2019-07-19	14.00	14.11	13.83	13.88	267761
2019-07-22	13.92	14.86	13.80	14.20	817765
2019-07-23	14.32	14.59	14.20	14.50	398406
2019-07-24	14.53	15.91	14.53	15.90	968135
2019-07-25	15.90	15.94	15.03	15.09	609828
2019-07-26	15.09	15.37	14.95	15.17	392270
2019-07-29	15.17	15.17	14.67	15.03	313797
2019-07-30	14.78	15.23	14.75	14.97	388106
2019-07-31	14.96	14.98	14.31	14.59	484586
2019-08-01	15.49	15.54	14.13	14.23	814711
2019-08-02	14.05	14.39	13.57	14.23	327267
2019-08-05	13.79	13.85	13.16	13.39	552279
2019-08-06	13.51	13.80	12.77	13.16	451103
2019-08-07	13.00	13.33	12.76	13.26	237533
2019-08-08	13.32	13.80	13.25	13.56	306431
2019-08-09	13.44	13.47	12.79	12.88	376435
2019-08-12	12.81	13.00	12.66	12.79	185335
2019-08-13	12.68	13.27	12.63	12.95	189801
2019-08-14	12.61	12.70	12.11	12.27	272252
2019-08-15	12.35	12.41	12.12	12.20	246125
2019-08-16	12.23	12.57	12.21	12.52	284014
2019-08-19	12.93	12.99	12.53	12.59	211495
2019-08-20	12.58	12.58	12.18	12.19	180515
2019-08-21	12.35	12.36	12.11	12.18	217169
2019-08-22	12.30	12.30	11.83	12.07	267566
2019-08-23	11.85	12.11	11.69	11.72	335726
2019-08-26	11.88	11.94	11.65	11.72	157668
2019-08-27	11.76	11.77	11.24	11.40	285253
2019-08-28	11.33	11.71	11.20	11.50	239086
2019-08-29	11.74	12.03	11.57	11.89	193149
2019-08-30	12.06	12.12	11.85	11.94	140740
2019-09-03	11.79	12.05	11.64	11.90	405817
2019-09-04	12.18	12.67	12.17	12.55	726466
2019-09-05	12.95	13.57	12.83	13.04	472026
2019-09-06	13.46	13.46	12.98	13.24	408763
2019-09-09	13.28	13.90	13.28	13.73	451800
2019-09-10	13.75	14.30	13.50	14.28	421971
2019-09-11	14.33	15.13	14.26	15.13	500815
2019-09-12	15.21	15.64	15.13	15.41	550015
2019-09-13	15.46	16.20	15.19	15.99	652486
2019-09-16	15.84	16.67	15.71	16.42	497050
2019-09-17	16.37	16.56	16.13	16.29	347646
2019-09-18	16.08	16.48	15.92	16.22	308257
2019-09-19	16.23	16.34	15.78	16.02	267460
2019-09-20	16.05	16.20	15.65	16.08	510241
2019-09-23	16.10	16.40	15.99	16.22	274268
2019-09-24	16.36	16.61	15.92	16.05	480432
2019-09-25	14.44	15.40	14.19	15.25	678408
2019-09-26	15.17	15.78	15.17	15.22	465642
2019-09-27	15.18	15.44	14.11	14.49	469250
2019-09-30	14.51	14.80	14.33	14.64	590207
2019-10-01	14.76	15.22	14.21	14.21	282497
2019-10-02	14.15	14.44	14.14	14.40	269185
2019-10-03	14.32	14.61	14.13	14.47	255767
2019-10-04	14.50	14.76	14.48	14.74	215176
2019-10-07	14.61	14.84	14.45	14.47	366324
2019-10-08	14.29	14.40	13.94	14.18	207136
2019-10-09	14.39	14.78	14.23	14.64	158233
2019-10-10	14.69	15.11	14.64	15.03	239456
2019-10-11	15.33	15.78	15.32	15.37	237655
2019-10-14	15.32	15.38	14.12	14.35	445081
2019-10-15	14.36	15.69	14.36	15.68	704409
2019-10-16	15.59	15.96	15.46	15.67	626198
2019-10-17	15.91	16.37	15.86	15.99	359038
2019-10-18	15.91	16.02	15.50	15.69	184919
2019-10-21	15.87	16.23	15.87	16.06	204944
2019-10-22	15.99	16.05	15.58	15.70	190990
2019-10-23	15.49	15.66	15.26	15.35	339064
2019-10-24	16.29	17.56	16.08	17.44	884607
2019-10-25	17.31	18.19	17.24	18.08	589805
2019-10-28	18.06	18.68	18.06	18.41	598825
2019-10-29	18.44	18.54	17.81	18.01	622360
2019-10-30	18.01	18.17	17.45	18.10	593888
2019-10-31	19.49	21.45	19.20	21.37	2317284
2019-11-01	21.54	22.81	21.01	22.13	1513337
2019-11-04	22.16	23.09	21.71	22.66	913731
2019-11-05	22.60	23.09	22.21	22.97	449560
2019-11-06	22.71	23.26	22.13	22.87	486288
2019-11-07	23.29	23.80	23.08	23.31	1032889
2019-11-08	23.15	23.30	22.68	22.98	411042
2019-11-11	22.88	23.14	22.44	22.80	387526
2019-11-12	22.77	23.25	22.40	22.54	423354
2019-11-13	22.36	22.95	22.13	22.65	284046
2019-11-14	22.42	22.84	22.17	22.63	271356
2019-11-15	22.92	23.29	22.54	22.64	459394
2019-11-18	21.78	22.69	21.61	22.35	456456
2019-11-19	22.50	22.72	22.26	22.28	381304
2019-11-20	22.02	22.35	21.57	21.70	609309
2019-11-21	21.64	21.64	20.55	20.97	514522
2019-11-22	21.04	21.09	20.54	20.78	302469
2019-11-25	20.89	21.67	20.83	21.43	626875
2019-11-26	21.46	21.81	21.23	21.37	525125
2019-11-27	21.42	22.60	21.42	22.45	437612
2019-11-29	22.56	22.70	22.16	22.24	198676
2019-12-02	22.30	22.30	21.13	21.35	513162
2019-12-03	20.76	21.76	20.60	21.63	937377
2019-12-04	21.81	22.19	21.30	22.06	429662
2019-12-05	22.31	22.58	21.94	22.15	401832
2019-12-06	22.47	22.80	22.01	22.05	632850
2019-12-09	22.02	22.26	21.77	21.78	264756
2019-12-10	21.88	22.57	21.34	22.53	657003
2019-12-11	22.58	23.10	22.50	22.59	441187
2019-12-12	22.55	23.74	22.27	23.69	593928
2019-12-13	23.65	24.05	22.63	22.80	455691
2019-12-16	23.15	23.56	22.92	23.00	559465
2019-12-17	23.31	23.31	22.50	23.04	342174
2019-12-18	23.05	23.08	22.55	22.95	249506
2019-12-19	23.04	23.37	22.46	23.34	454555
2019-12-20	23.41	23.69	22.84	23.62	2199286
2019-12-23	23.80	23.95	23.30	23.90	423485
2019-12-24	24.05	24.05	23.62	23.94	200928
2019-12-26	24.10	24.24	23.66	23.92	324471
2019-12-27	23.97	23.97	23.30	23.40	261717
2019-12-30	23.40	23.70	22.53	23.56	340661
2019-12-31	23.40	23.79	23.28	23.47	320460
2020-01-02	23.88	24.04	22.92	23.11	589198
2020-01-03	22.99	23.46	22.68	23.24	669147
2020-01-06	22.95	23.23	21.53	21.82	614776
2020-01-07	21.99	22.56	21.95	22.48	403163
2020-01-08	22.42	22.60	22.18	22.32	383526
2020-01-09	22.55	22.99	22.16	22.31	336430
2020-01-10	22.31	22.45	21.57	21.69	328476
2020-01-13	21.89	22.31	21.81	22.20	303259
2020-01-14	23.15	25.52	23.08	25.42	1316948
2020-01-15	25.24	25.42	23.73	24.31	879807
2020-01-16	24.60	25.81	24.52	25.10	627541
2020-01-17	25.32	25.40	24.35	25.00	416445
2020-01-21	25.06	25.76	24.85	25.31	401060
2020-01-22	25.51	25.54	24.95	24.98	301098
2020-01-23	24.99	25.34	24.59	25.33	325858
2020-01-24	25.69	25.70	23.97	24.40	553693
2020-01-27	23.50	23.98	23.20	23.39	328177
2020-01-28	23.73	24.43	23.45	24.26	360247
2020-01-29	24.26	24.58	23.33	23.47	424239
2020-01-30	23.68	24.57	23.34	24.00	400311
2020-01-31	23.70	23.72	22.78	23.01	341608
2020-02-03	23.09	23.57	23.05	23.22	275755
2020-02-04	23.82	24.52	23.62	24.43	352736
2020-02-05	24.93	25.14	24.11	25.13	232214
2020-02-06	25.17	25.24	24.41	24.69	425274
2020-02-07	24.42	24.55	23.41	23.62	310656
2020-02-10	23.47	24.42	23.18	24.42	230048
2020-02-11	24.58	25.45	24.33	25.13	213081
2020-02-12	25.40	26.02	25.19	26.02	310598
2020-02-13	25.90	26.48	25.57	26.20	398116
2020-02-14	26.51	26.66	25.18	25.31	329485
2020-02-18	24.97	26.07	24.75	25.21	446771
2020-02-19	25.57	26.56	25.41	26.23	691598
2020-02-20	28.01	30.00	24.58	26.09	1457368
2020-02-21	25.98	26.05	23.41	23.75	895354
2020-02-24	22.23	22.72	21.34	21.84	643909
2020-02-25	21.96	22.33	20.12	20.27	789974
2020-02-26	20.53	21.30	20.08	20.37	598368
2020-02-27	19.27	20.56	18.72	19.95	695678
2020-02-28	18.77	21.04	18.76	20.91	645333
2020-03-02	21.00	21.58	19.86	21.42	905622
2020-03-03	21.63	21.83	20.54	20.77	471006
2020-03-04	21.25	22.16	20.84	22.09	402720
2020-03-05	21.54	22.08	20.87	21.17	389952
2020-03-06	20.21	20.71	19.54	20.28	461139
2020-03-09	18.84	18.87	17.63	17.72	395796
2020-03-10	18.39	18.99	17.09	18.26	537182
2020-03-11	17.64	18.15	16.60	16.91	376451
2020-03-12	15.33	17.30	15.14	15.84	817691
2020-03-13	16.90	17.18	15.23	17.03	633770
2020-03-16	15.10	15.78	14.20	14.41	533886
2020-03-17	14.84	16.33	13.76	16.00	636083
2020-03-18	14.74	15.08	13.50	14.02	688326
2020-03-19	13.89	14.90	12.57	13.72	1034486
2020-03-20	14.16	14.99	12.40	12.44	745325
2020-03-23	12.40	13.91	11.79	13.37	735896
2020-03-24	14.34	15.12	13.71	14.52	881789
2020-03-25	14.83	16.62	13.68	15.95	1094204
2020-03-26	16.24	17.92	15.95	16.95	811524
2020-03-27	16.25	16.45	15.24	15.25	566296
2020-03-30	15.39	15.71	14.51	14.66	537030
2020-03-31	14.77	14.78	13.52	13.80	1071395
2020-04-01	13.12	13.82	12.77	13.26	593356
2020-04-02	13.08	13.47	12.67	12.94	435795
2020-04-03	12.92	13.26	12.37	12.71	486594
2020-04-06	13.46	15.18	13.08	14.92	572949
2020-04-07	15.73	16.32	14.96	15.64	665788
2020-04-08	16.04	17.06	15.80	16.92	320596
2020-04-09	17.57	17.86	16.61	16.76	507950
2020-04-13	16.65	16.69	15.20	15.90	638569
2020-04-14	16.42	17.33	16.42	17.05	525317
2020-04-15	16.44	16.66	15.85	16.42	422746
2020-04-16	16.90	16.97	15.76	16.01	467117
2020-04-17	16.57	16.92	16.06	16.80	428871
2020-04-20	16.39	16.75	15.04	15.28	888134
2020-04-21	15.00	15.49	14.72	15.05	530073
2020-04-22	15.60	16.30	15.20	16.12	533362
2020-04-23	16.02	16.08	15.17	15.27	639911
2020-04-24	15.39	15.87	14.80	15.83	500855
2020-04-27	15.96	16.66	15.87	16.17	591952
2020-04-28	16.70	17.22	16.50	16.91	530901
2020-04-29	16.89	19.00	16.89	18.85	1007336
2020-04-30	21.21	21.62	18.27	18.39	1534394
2020-05-01	17.50	17.88	16.06	16.22	1077001
2020-05-04	16.01	17.37	16.00	17.18	899277
2020-05-05	17.47	18.00	16.84	16.89	811143
2020-05-06	17.06	17.48	16.87	16.91	345107
2020-05-07	17.22	18.09	17.06	17.84	474901
2020-05-08	18.21	18.68	18.10	18.59	350750
2020-05-11	18.44	18.78	18.26	18.34	439722
2020-05-12	18.50	18.57	17.88	18.19	627324
2020-05-13	18.12	18.51	16.98	17.44	613421
2020-05-14	17.12	18.60	16.91	18.59	597862
2020-05-15	18.09	18.75	17.84	18.46	691440
2020-05-18	19.00	19.42	18.61	19.25	656042
2020-05-19	19.17	20.24	19.00	19.63	644346
2020-05-20	20.18	20.28	19.57	19.76	410455
2020-05-21	19.71	19.93	19.34	19.76	441111
2020-05-22	21.09	21.15	20.00	20.09	570373
2020-05-26	20.88	21.43	20.58	20.85	518378
2020-05-27	21.21	21.24	19.91	21.05	403766
2020-05-28	21.24	21.34	20.20	20.42	391853
2020-05-29	20.13	20.83	20.03	20.73	435668
2020-06-01	20.66	21.17	20.38	20.63	343651
2020-06-02	20.85	21.00	20.01	20.14	684281
2020-06-03	20.60	22.01	20.46	21.68	961957
2020-06-04	21.72	23.18	21.67	23.12	732756
2020-06-05	23.70	24.86	23.59	24.22	671575
2020-06-08	24.80	24.80	23.62	23.81	535707
2020-06-09	23.25	24.82	22.81	24.57	677221
2020-06-10	24.44	24.58	22.72	22.77	689248
2020-06-11	21.70	21.91	20.00	20.00	870606
2020-06-12	21.02	21.55	20.16	20.74	502026
2020-06-15	19.91	21.38	19.91	21.25	386094
2020-06-16	22.14	22.62	21.56	22.55	469015
2020-06-17	22.71	23.13	22.33	22.56	423869
2020-06-18	22.34	22.68	22.23	22.34	249913
2020-06-19	22.65	22.89	21.93	22.15	476489
2020-06-22	22.01	22.32	21.51	22.16	233850
2020-06-23	22.59	22.59	22.06	22.45	485785
2020-06-24	22.30	22.30	21.70	22.01	306421
2020-06-25	21.95	22.59	21.47	22.59	323701
2020-06-26	22.38	22.53	21.70	21.88	1193033
2020-06-29	22.12	22.26	21.61	21.94	335205
2020-06-30	22.05	23.18	21.29	22.63	480718
2020-07-01	22.56	22.91	22.19	22.67	324239
2020-07-02	23.06	23.67	22.84	23.20	221861
2020-07-06	23.66	23.94	23.47	23.67	189615
2020-07-07	23.45	23.76	22.86	22.91	273364
2020-07-08	22.98	23.31	22.69	23.14	222897
2020-07-09	23.38	23.91	23.09	23.79	376451
2020-07-10	23.88	23.88	23.35	23.58	208174
2020-07-13	23.89	24.39	22.80	22.84	485976
2020-07-14	22.51	23.63	22.35	23.61	292957
2020-07-15	23.94	23.94	23.17	23.36	392001
2020-07-16	22.95	23.61	22.87	23.58	209788
2020-07-17	23.54	23.91	23.33	23.62	230060
2020-07-20	23.66	24.10	23.53	24.03	131697
2020-07-21	24.77	24.80	23.63	23.76	263213
2020-07-22	23.70	24.16	23.52	24.11	202233
2020-07-23	24.01	24.69	23.83	24.19	261034
2020-07-24	23.84	23.84	22.91	23.07	265680
2020-07-27	23.31	24.59	23.19	24.59	498516
2020-07-28	24.26	24.37	23.65	23.90	347382
2020-07-29	24.00	25.14	24.00	24.82	676859
2020-07-30	27.38	30.95	27.01	30.81	2361209
2020-07-31	30.61	31.10	29.85	30.09	1052023
2020-08-03	30.00	30.85	29.54	30.18	787577
2020-08-04	29.76	30.28	28.88	29.20	505123
2020-08-05	29.32	29.51	28.61	29.13	341373
2020-08-06	28.75	29.22	28.07	28.63	457132
2020-08-07	28.50	29.66	27.84	28.26	545781
2020-08-10	28.41	28.48	27.54	27.73	481391
2020-08-11	27.75	28.18	27.12	27.24	425080
2020-08-12	27.35	28.37	27.21	28.21	361217
2020-08-13	28.13	28.38	27.69	27.96	181751
2020-08-14	27.92	29.05	27.90	28.96	561317
2020-08-17	29.29	30.85	29.16	29.85	852566
2020-08-18	29.92	29.92	28.16	28.46	445019
2020-08-19	28.34	28.54	26.82	27.04	565066
2020-08-20	26.74	27.00	26.13	26.23	443524
2020-08-21	26.05	26.23	25.30	25.50	415918
2020-08-24	25.88	26.25	25.07	25.46	352849
2020-08-25	25.43	26.04	25.41	25.85	382115
2020-08-26	25.82	25.89	25.32	25.69	304578
2020-08-27	25.67	25.82	23.72	24.01	668293
2020-08-28	24.17	25.93	24.16	25.88	1421446
2020-08-31	26.01	26.15	24.52	24.52	607213
2020-09-01	24.72	25.21	24.50	24.80	507043
2020-09-02	24.92	25.58	24.65	25.32	351125
2020-09-03	24.90	24.93	23.23	23.68	694437
2020-09-04	23.62	23.78	21.68	22.77	596432
2020-09-08	21.66	21.90	20.21	20.22	1058811
2020-09-09	20.66	20.75	19.14	19.33	1014117
2020-09-10	20.02	20.30	19.41	19.58	984928
2020-09-11	19.85	20.39	19.08	19.22	685273
2020-09-14	19.80	20.05	19.15	19.93	715574
2020-09-15	20.10	20.41	19.34	19.59	878732
2020-09-16	19.74	21.10	19.53	20.31	1698129
2020-09-17	20.31	20.84	19.74	20.47	582250
2020-09-18	20.56	20.84	19.99	20.36	795690
2020-09-21	20.56	21.70	20.25	21.56	727382
2020-09-22	21.77	21.95	20.88	21.36	409254
2020-09-23	21.13	21.63	20.79	20.85	565433
2020-09-24	20.49	21.44	20.37	21.06	446653
2020-09-25	21.01	21.20	20.53	20.85	424061
2020-09-28	21.06	21.97	21.06	21.65	423816
2020-09-29	21.63	22.35	21.63	22.15	507309
2020-09-30	22.14	22.46	21.35	21.46	545418
2020-10-01	21.77	22.67	21.77	22.43	402113
2020-10-02	21.74	22.25	21.38	21.82	323498
2020-10-05	22.16	22.77	22.16	22.77	257503
2020-10-06	22.69	23.71	22.69	22.84	414091
2020-10-07	23.53	23.53	22.72	22.95	417522
2020-10-08	23.40	23.59	23.10	23.56	449026
2020-10-09	23.80	24.63	23.65	24.34	357741
2020-10-12	24.63	24.84	24.39	24.70	298489
2020-10-13	24.76	25.18	24.66	24.86	350229
2020-10-14	24.87	25.36	24.18	24.43	255683
2020-10-15	23.93	24.50	23.20	24.37	247001
2020-10-16	24.85	25.00	23.86	23.98	314118
2020-10-19	24.16	24.61	23.91	24.08	194609
2020-10-20	24.15	24.40	23.70	23.80	246526
2020-10-21	23.77	24.14	23.47	23.47	147807
2020-10-22	23.62	23.78	22.88	23.71	258413
2020-10-23	23.60	23.82	23.24	23.58	282068
2020-10-26	23.20	23.69	22.43	23.00	384225
2020-10-27	22.88	23.12	22.23	22.30	301842
2020-10-28	21.73	22.20	21.27	21.64	520805
2020-10-29	22.81	23.06	21.32	21.98	810407
2020-10-30	21.70	22.47	21.08	21.29	469804
2020-11-02	21.48	21.93	21.27	21.93	328064
2020-11-03	22.09	23.09	22.09	22.97	317625
2020-11-04	23.30	24.48	22.95	24.15	457339
2020-11-05	24.76	25.45	24.65	25.40	373355
2020-11-06	25.39	25.71	24.79	25.43	284986
2020-11-09	26.48	27.29	25.68	26.16	446912
2020-11-10	26.11	26.44	25.31	25.70	502269
2020-11-11	26.21	26.97	26.07	26.71	293471
2020-11-12	26.69	26.78	25.82	26.00	284551
2020-11-13	26.12	27.12	26.12	26.63	256730
2020-11-16	27.08	27.50	26.80	27.38	414884
2020-11-17	27.32	27.88	26.91	27.79	316234
2020-11-18	27.79	28.40	27.71	27.74	377727
2020-11-19	27.73	28.30	27.44	28.23	248132
2020-11-20	27.99	28.95	27.84	28.71	290437
2020-11-23	29.00	30.15	28.91	30.12	546879
2020-11-24	30.32	30.99	29.39	30.40	465477
2020-11-25	30.27	30.75	29.68	30.31	300343
2020-11-27	30.74	31.40	30.56	30.85	286395
2020-11-30	31.02	31.83	30.57	31.64	1059051
2020-12-01	32.00	33.34	31.71	33.25	895135
2020-12-02	33.56	35.11	33.12	33.40	1498962
2020-12-03	33.66	34.90	33.16	34.19	583814
2020-12-04	34.40	36.26	34.36	35.58	916830
2020-12-07	35.93	36.44	35.40	35.94	445850
2020-12-08	35.99	36.51	35.61	36.36	566012
2020-12-09	36.36	37.02	34.16	34.39	719899
2020-12-10	33.93	34.76	33.54	34.48	493591
2020-12-11	33.67	34.95	33.56	34.17	303459
2020-12-14	34.56	34.97	33.76	34.12	422814
2020-12-15	34.72	35.21	33.36	33.80	716420
2020-12-16	34.04	34.25	31.94	32.80	615500
2020-12-17	33.09	33.50	32.08	33.01	450886
2020-12-18	33.17	33.99	32.70	32.79	684281
2020-12-21	32.02	33.31	32.00	32.68	456539
2020-12-22	32.84	33.32	31.95	32.03	345017
2020-12-23	32.03	32.11	31.05	31.18	364853
2020-12-24	31.48	31.98	31.25	31.65	119793
2020-12-28	32.00	32.48	31.16	31.22	284796
2020-12-29	31.16	31.38	29.92	30.05	329598
2020-12-30	30.45	31.87	30.28	31.51	390444
2020-12-31	31.41	32.48	30.73	31.15	329848
2021-01-04	31.87	33.94	31.59	33.82	813026
2021-01-05	33.85	35.83	33.85	35.33	640464
2021-01-06	35.52	37.80	35.52	36.70	743315
2021-01-07	37.10	38.02	36.86	37.39	418755
2021-01-08	38.00	38.00	35.59	36.24	464727
2021-01-11	35.77	37.82	35.23	37.60	429870
2021-01-12	38.09	39.37	38.03	38.80	495869
2021-01-13	38.74	39.00	37.11	37.83	336321
2021-01-14	38.61	40.08	38.60	39.81	625049
2021-01-15	39.37	40.86	38.82	40.03	751671
2021-01-19	41.01	42.96	40.79	42.87	466772
2021-01-20	43.52	43.88	41.70	43.17	488237
2021-01-21	43.43	43.69	42.18	43.42	444833
2021-01-22	43.20	43.87	42.06	43.36	359575
2021-01-25	43.26	44.39	42.23	42.73	361037
2021-01-26	42.99	43.09	40.10	40.43	439972
2021-01-27	38.75	39.39	37.20	37.49	643969
2021-01-28	38.64	38.83	36.58	37.83	360622
2021-01-29	39.67	40.71	38.15	38.60	702667
2021-02-01	40.00	40.19	38.50	40.15	445422
2021-02-02	40.59	41.75	40.00	41.52	294085
2021-02-03	41.48	41.82	40.55	41.25	411551
2021-02-04	41.36	43.60	41.23	43.52	389741
2021-02-05	43.88	44.58	43.12	44.22	457980
2021-02-08	45.25	46.98	44.85	46.72	407454
2021-02-09	46.71	47.67	45.60	47.17	407731
2021-02-10	47.53	47.89	44.94	45.28	408904
2021-02-11	45.70	47.87	45.70	47.36	718078
2021-02-12	47.15	49.19	46.31	48.15	481918
2021-02-16	48.82	51.43	48.03	51.32	644810
2021-02-17	50.75	51.88	47.44	50.69	599993
2021-02-18	47.29	50.36	45.28	48.42	782046
2021-02-19	49.76	51.95	49.76	50.86	581605
2021-02-22	50.44	50.91	47.76	48.37	519688
2021-02-23	46.30	47.31	44.01	46.59	751202
2021-02-24	46.70	49.53	45.82	49.20	495056
2021-02-25	48.33	49.00	44.35	44.75	492876
2021-02-26	45.62	47.73	44.45	46.38	544122
2021-03-01	47.20	50.75	47.20	50.69	520030
2021-03-02	51.25	51.25	48.28	48.29	712786
2021-03-03	48.76	49.66	46.25	47.15	379622
2021-03-04	46.20	47.40	43.01	43.64	690083
2021-03-05	44.75	45.92	41.01	45.75	882562
2021-03-08	46.08	46.73	42.28	42.47	449114
2021-03-09	44.34	47.29	44.14	47.09	513222
2021-03-10	47.88	49.25	47.00	47.33	413467
2021-03-11	48.75	51.20	48.75	50.85	545248
2021-03-12	49.61	51.13	49.00	50.88	404432
2021-03-15	51.25	55.65	50.77	55.54	854863
2021-03-16	56.70	59.42	55.55	56.55	963708
2021-03-17	54.64	57.13	52.52	56.92	684534
2021-03-18	56.50	56.50	52.38	52.47	422104
2021-03-19	53.13	54.38	51.43	52.73	752825
2021-03-22	54.04	55.91	53.25	55.09	392459
2021-03-23	54.46	54.80	50.87	51.30	575450
2021-03-24	53.48	56.39	52.79	52.84	767151
2021-03-25	51.50	52.36	48.66	51.96	535703
2021-03-26	52.73	57.00	52.10	56.95	537202
2021-03-29	56.95	58.21	53.17	53.95	562272
2021-03-30	53.75	55.74	53.16	55.44	305216
2021-03-31	55.89	58.70	55.89	58.04	1004414
2021-04-01	60.75	63.88	60.29	63.64	1188692
2021-04-05	64.10	65.33	62.80	65.01	1127718
2021-04-06	60.28	61.03	56.31	58.21	2128605
2021-04-07	58.20	58.20	55.86	56.92	940471
2021-04-08	58.17	59.13	56.58	56.84	949512
2021-04-09	54.00	55.45	53.51	55.05	3362107
2021-04-12	55.49	55.73	54.17	55.16	2405653
2021-04-13	55.75	56.13	53.75	54.49	963676
2021-04-14	54.72	55.88	54.70	55.11	977988
2021-04-15	55.95	56.13	53.86	54.78	662242
2021-04-16	54.59	54.61	53.21	53.73	534249
2021-04-19	53.24	53.61	49.69	51.66	1160261
2021-04-20	51.69	51.92	49.50	50.44	650174
2021-04-21	50.54	52.93	49.93	52.85	567795
2021-04-22	53.16	53.50	51.30	52.18	559392
2021-04-23	52.83	54.67	52.21	54.11	768260
2021-04-26	53.88	56.44	53.88	55.99	1090863
2021-04-27	56.37	56.37	54.79	55.43	407639
2021-04-28	55.05	55.43	54.18	54.69	491424
2021-04-29	55.94	56.00	52.16	52.73	674680
2021-04-30	51.94	53.07	50.56	51.07	570803
2021-05-03	51.54	52.14	50.04	50.32	768724
2021-05-04	49.67	49.82	46.82	48.05	995504
2021-05-05	47.85	49.24	47.22	48.29	517874
2021-05-06	47.48	48.14	46.45	48.07	695048
2021-05-07	48.94	50.30	48.40	50.14	782054
2021-05-10	50.15	50.26	47.06	47.33	721787
2021-05-11	44.93	48.24	44.18	47.95	632685
2021-05-12	47.88	48.20	44.75	45.30	1635044
2021-05-13	46.70	48.68	46.04	47.37	812027
2021-05-14	48.50	49.17	47.08	48.71	365414
2021-05-17	48.23	48.50	46.50	48.48	348086
2021-05-18	49.07	49.50	48.00	48.00	373711
2021-05-19	46.56	49.98	46.10	49.91	414883
2021-05-20	50.12	52.55	49.79	52.17	473239
2021-05-21	52.71	52.71	50.76	51.34	618567
2021-05-24	52.20	53.78	51.50	53.17	439838
2021-05-25	53.79	54.32	52.92	53.29	438248
2021-05-26	53.42	54.50	52.93	54.07	297825
2021-05-27	54.19	56.50	53.82	55.86	428751
2021-05-28	55.87	57.06	55.01	56.33	492193
2021-06-01	57.36	58.24	55.79	57.50	558663
2021-06-02	57.84	57.84	56.07	56.50	445175
2021-06-03	55.96	56.20	54.29	55.67	411381
2021-06-04	56.32	57.88	56.23	57.70	362747
2021-06-07	57.57	57.96	57.00	57.61	349167
2021-06-08	58.32	59.17	55.51	56.13	535557
2021-06-09	56.28	56.55	55.27	55.63	286959
2021-06-10	55.80	56.95	55.59	56.59	313678
2021-06-11	56.88	57.42	56.38	57.42	214379
2021-06-14	57.63	58.82	57.22	57.87	329949
2021-06-15	57.35	58.41	55.91	56.42	334515
2021-06-16	56.70	57.03	55.50	56.21	228195
2021-06-17	56.22	56.92	53.71	54.64	425344
2021-06-18	53.44	54.36	49.29	49.88	1086218
2021-06-21	49.97	50.90	49.30	49.71	557842
2021-06-22	50.02	51.74	49.41	51.51	368323
2021-06-23	51.65	52.50	51.49	51.98	263008
2021-06-24	52.69	54.10	52.53	54.08	321316
2021-06-25	54.39	54.72	52.26	52.88	785966
2021-06-28	53.31	55.37	53.31	54.53	363070
2021-06-29	54.26	54.59	53.64	53.92	247448
2021-06-30	53.51	54.09	52.64	53.72	508223
2021-07-01	53.71	54.24	52.42	52.70	312731
2021-07-02	53.52	53.52	51.11	51.19	402895
2021-07-06	51.82	52.38	50.07	51.45	314378
2021-07-07	51.93	52.16	50.52	51.32	442641
2021-07-08	49.41	50.90	48.40	49.38	656058
2021-07-09	50.01	51.94	49.03	51.74	434167
2021-07-12	51.85	52.73	51.62	52.56	254148
2021-07-13	52.02	52.94	50.59	51.07	347274
2021-07-14	51.67	52.95	50.22	50.27	401163
2021-07-15	49.89	50.48	47.81	48.35	388682
2021-07-16	49.19	49.20	45.60	45.81	479246
2021-07-19	45.12	47.44	44.20	46.69	721099
2021-07-20	46.86	50.52	46.20	49.87	670199
2021-07-21	50.75	52.53	49.88	52.47	410873
2021-07-22	51.92	52.53	50.71	51.41	283417
2021-07-23	51.78	52.40	50.44	51.88	397929
2021-07-26	51.96	53.14	50.37	51.14	327903
2021-07-27	50.23	50.46	47.78	49.81	399038
2021-07-28	50.22	52.31	50.00	51.81	225561
2021-07-29	51.46	53.40	50.86	53.15	923194
2021-07-30	52.75	54.60	52.52	54.01	469827
2021-08-02	55.09	56.24	54.01	54.13	702287
2021-08-03	51.74	51.78	46.32	46.43	2179317
2021-08-04	46.84	47.47	45.60	46.81	1177729
2021-08-05	47.22	48.27	46.85	47.74	676228
2021-08-06	47.91	48.10	46.96	47.60	578087
2021-08-09	47.60	48.27	46.88	47.38	413370
2021-08-10	47.56	48.00	46.27	46.89	505843
2021-08-11	47.05	47.25	45.15	46.68	428514
2021-08-12	46.21	46.21	43.42	43.46	861182
2021-08-13	43.68	44.19	42.90	43.03	388011
2021-08-16	42.51	43.69	42.09	42.22	416046
2021-08-17	41.45	42.02	40.40	41.16	509692
2021-08-18	41.54	42.26	40.48	40.57	323459
2021-08-19	39.80	40.41	39.57	39.72	519377
2021-08-20	39.82	40.57	39.00	40.46	487487
2021-08-23	41.19	42.24	40.39	41.22	599755
2021-08-24	42.30	42.75	41.64	42.64	316165
2021-08-25	42.58	44.36	42.51	43.84	394395
2021-08-26	43.61	44.56	43.23	43.55	303362
2021-08-27	44.28	46.45	43.47	46.12	581337
2021-08-30	46.84	47.50	46.14	47.33	545402
2021-08-31	47.19	47.40	45.58	46.24	573224
2021-09-01	46.63	46.74	44.94	45.04	555700
2021-09-02	45.47	46.60	45.03	46.56	452144
2021-09-03	46.47	47.19	46.07	46.72	257085
2021-09-07	46.64	47.18	46.32	46.78	177366
2021-09-08	46.52	46.70	44.75	45.21	240918
2021-09-09	45.33	46.71	45.10	46.29	284053
2021-09-10	46.82	48.19	46.12	46.17	290129
2021-09-13	46.62	47.50	46.22	47.06	288261
2021-09-14	47.05	47.59	46.06	46.23	211699
2021-09-15	46.00	47.27	45.46	47.23	270572
2021-09-16	46.67	48.03	46.39	47.84	334663
2021-09-17	48.00	48.02	46.39	46.60	436948
2021-09-20	44.53	45.21	44.17	44.81	366687
2021-09-21	45.13	45.19	43.90	44.70	233559
2021-09-22	45.09	47.06	45.09	46.70	245313
2021-09-23	47.11	47.84	46.77	47.20	236883
2021-09-24	46.45	47.06	46.02	46.63	198674
2021-09-27	45.99	47.63	45.91	47.01	311299
2021-09-28	45.93	46.56	44.65	45.00	265646
2021-09-29	45.33	46.48	41.88	41.95	657002
2021-09-30	42.40	43.40	42.18	42.60	399313
2021-10-01	43.05	43.26	41.60	42.86	466419
2021-10-04	42.33	42.33	41.32	41.94	280355
2021-10-05	42.29	43.23	42.01	42.21	272598
2021-10-06	41.32	42.11	40.97	41.10	297009
2021-10-07	41.97	43.09	41.97	42.56	308949
2021-10-08	42.96	43.02	42.21	42.50	234724
2021-10-11	42.39	43.44	42.01	42.66	128147
2021-10-12	43.70	43.70	42.03	42.27	294808
2021-10-13	42.67	43.34	42.41	42.63	258895
2021-10-14	43.51	44.95	43.43	44.87	293753
2021-10-15	45.62	45.78	44.54	44.61	345223
2021-10-18	44.00	44.43	43.59	44.10	235445
2021-10-19	44.48	45.39	44.10	45.10	243489
2021-10-20	44.80	45.10	44.03	44.38	232577
2021-10-21	43.76	44.05	43.12	43.62	284228
2021-10-22	43.80	44.91	42.62	43.21	297890
2021-10-25	43.42	43.70	42.84	42.98	292222
2021-10-26	43.42	43.92	42.47	42.67	272875
2021-10-27	42.28	43.62	42.27	42.84	392373
2021-10-28	48.03	51.23	47.00	51.07	1351311
2021-10-29	50.07	51.25	48.53	49.57	547563
2021-11-01	50.02	53.68	49.62	53.41	784550
2021-11-02	53.52	54.09	52.69	53.27	365964
2021-11-03	53.48	55.45	52.02	55.35	434408
2021-11-04	55.67	56.88	55.24	56.17	363129
2021-11-05	56.39	58.23	55.82	58.19	466926
2021-11-08	58.68	60.69	58.50	59.21	605330
2021-11-09	59.28	60.84	58.65	59.77	373844
2021-11-10	57.65	59.71	56.45	57.50	414767
2021-11-11	58.39	58.89	57.44	57.57	226737
2021-11-12	58.00	59.34	57.58	58.89	280490
2021-11-15	59.21	60.45	58.41	59.51	382701
2021-11-16	59.00	60.65	58.50	60.04	209249
2021-11-17	59.64	60.60	58.64	59.00	313780
2021-11-18	59.96	60.03	57.21	58.05	335072
2021-11-19	57.19	58.40	55.83	56.77	444400
2021-11-22	57.42	58.82	56.67	57.63	366837
2021-11-23	57.76	58.69	55.64	57.54	303293
2021-11-24	56.63	57.76	56.20	57.21	166885
2021-11-26	55.08	56.13	52.38	53.69	452087
2021-11-29	55.21	55.60	53.74	55.16	338571
2021-11-30	54.69	55.99	53.20	54.81	627499
2021-12-01	56.28	58.97	56.00	56.10	553065
2021-12-02	55.72	56.27	53.52	55.25	374237
2021-12-03	56.06	56.99	52.88	53.44	262223
2021-12-06	53.36	54.57	50.87	54.13	290241
2021-12-07	56.05	58.78	55.70	57.90	529887
2021-12-08	57.78	58.91	56.30	58.65	257068
2021-12-09	57.82	59.00	55.77	55.95	192988
2021-12-10	57.60	57.97	54.58	55.63	235197
2021-12-13	55.53	55.66	51.86	51.87	331731
2021-12-14	51.11	52.68	50.72	51.59	294537
2021-12-15	51.72	53.83	49.85	53.69	347118
2021-12-16	54.33	54.58	50.90	51.28	374395
2021-12-17	50.97	52.53	50.23	51.14	655136
2021-12-20	49.50	51.01	49.24	50.21	243674
2021-12-21	51.92	53.45	51.53	53.42	300799
2021-12-22	53.00	54.72	52.55	54.62	221543
2021-12-23	54.82	56.55	54.58	56.18	225325
2021-12-27	58.08	59.39	56.12	59.20	377478
2021-12-28	59.21	59.87	57.10	57.34	282844
2021-12-29	57.24	58.41	57.24	57.86	179267
2021-12-30	57.43	58.79	57.27	57.47	183036
2021-12-31	57.47	58.49	57.16	57.36	399173
2022-01-03	57.90	59.50	57.38	58.47	302618
2022-01-04	58.75	60.49	56.53	59.41	448739
2022-01-05	59.12	60.00	55.12	55.33	330754
2022-01-06	55.75	58.02	55.27	57.02	351515
2022-01-07	57.00	57.84	53.89	54.00	478224
2022-01-10	52.90	53.81	50.93	53.71	471265
2022-01-11	53.67	55.16	52.91	54.63	358312
2022-01-12	54.89	56.29	54.60	55.90	345451
2022-01-13	57.02	58.63	55.89	56.08	527018
2022-01-14	54.69	60.45	54.64	60.34	867216
2022-01-18	59.71	59.89	53.56	53.69	778944
2022-01-19	54.33	54.80	50.82	51.64	809648
2022-01-20	52.21	54.42	50.11	50.17	607143
2022-01-21	49.51	51.85	48.50	48.85	774214
2022-01-24	47.41	50.63	45.81	50.47	761960
2022-01-25	48.30	49.56	47.40	48.77	564311
2022-01-26	50.83	51.74	47.94	48.84	405890
2022-01-27	48.87	48.87	44.72	45.25	632292
2022-01-28	44.85	46.43	43.23	46.36	584759
2022-01-31	46.27	50.52	46.01	50.42	547893
2022-02-01	51.13	51.30	49.14	50.92	383556
2022-02-02	52.02	52.19	50.54	51.36	313500
2022-02-03	49.86	51.43	49.10	49.31	243458
2022-02-04	48.74	50.00	47.50	49.42	247483
2022-02-07	49.91	50.55	48.60	48.81	259717
2022-02-08	48.73	50.65	48.67	50.51	255811
2022-02-09	51.46	52.44	51.00	52.34	361177
2022-02-10	50.51	53.47	50.00	51.00	270981
2022-02-11	51.15	51.75	48.00	48.71	248492
2022-02-14	48.87	50.53	47.88	48.78	353775
2022-02-15	50.01	51.53	49.58	51.17	337326
2022-02-16	50.74	51.64	49.83	51.47	196258
2022-02-17	50.69	51.10	49.61	49.61	254983
2022-02-18	49.62	49.98	47.75	48.50	288478
2022-02-22	47.54	49.04	46.07	46.74	294082
2022-02-23	47.04	47.59	44.47	44.64	639499
2022-02-24	43.75	46.40	41.74	46.04	1024777
2022-02-25	46.31	48.26	45.47	47.66	465051
2022-02-28	46.86	47.68	45.18	45.81	581739
2022-03-01	46.00	46.05	42.97	43.41	1143002
2022-03-02	44.20	46.02	43.76	45.58	384189
2022-03-03	45.97	46.17	42.83	42.96	426599
2022-03-04	42.24	42.72	39.85	40.21	911678
2022-03-07	40.07	41.30	39.06	39.08	506475
2022-03-08	39.08	41.63	38.64	40.22	502382
2022-03-09	41.74	42.75	41.40	42.27	342174
2022-03-10	41.08	41.97	40.47	41.77	237350
2022-03-11	42.42	42.78	39.93	40.00	237487
2022-03-14	40.18	41.07	37.72	37.90	576770
2022-03-15	38.14	39.40	37.90	39.15	455086
2022-03-16	40.36	42.93	40.10	42.81	433770
2022-03-17	42.21	44.19	41.87	44.17	268532
2022-03-18	43.67	45.06	43.16	44.77	593823
2022-03-21	44.34	44.97	42.76	43.44	299746
2022-03-22	43.70	44.65	43.60	43.69	194792
2022-03-23	43.28	44.26	42.39	42.47	218357
2022-03-24	43.03	44.31	42.37	44.22	343374
2022-03-25	44.12	44.30	42.38	43.08	235352
2022-03-28	43.06	43.54	42.09	43.33	236530
2022-03-29	44.23	45.52	44.02	45.29	398177
2022-03-30	45.15	45.25	42.94	43.07	250780
2022-03-31	43.08	43.85	42.35	42.39	588654
2022-04-01	42.56	43.13	40.09	40.47	467208
2022-04-04	40.82	41.41	40.36	40.65	626622
2022-04-05	40.52	40.67	38.12	38.48	429426
2022-04-06	37.77	37.77	35.72	36.37	644917
2022-04-07	36.65	37.97	36.27	37.11	425104
2022-04-08	36.80	36.98	35.75	36.01	524192
2022-04-11	34.25	35.02	32.58	32.74	1296796
2022-04-12	33.64	34.50	33.12	33.50	697875
2022-04-13	33.61	35.14	33.26	34.61	664917
2022-04-14	34.81	34.84	33.66	33.75	423513
2022-04-18	33.40	34.57	33.40	34.06	395698
2022-04-19	34.25	35.59	34.00	35.36	363454
2022-04-20	36.57	37.17	35.36	35.43	336434
2022-04-21	36.27	36.80	34.02	34.42	297302
2022-04-22	34.29	34.96	33.45	33.56	252755
2022-04-25	33.01	34.21	32.94	34.09	337263
2022-04-26	33.51	33.83	32.81	32.91	338514
2022-04-27	32.50	33.81	32.33	32.84	549964
2022-04-28	32.00	32.82	29.89	32.17	1319315
2022-04-29	31.78	33.00	30.76	31.17	940927
2022-05-02	31.05	32.12	30.15	31.65	598726
2022-05-03	31.64	32.29	31.00	31.77	382534
2022-05-04	32.04	33.50	31.23	33.31	343339
2022-05-05	32.94	33.03	31.43	32.16	367874
2022-05-06	31.97	33.31	31.00	32.97	494493
2022-05-09	31.86	32.38	29.97	30.72	469985
2022-05-10	31.80	31.82	29.42	30.78	474046
2022-05-11	30.38	31.13	29.04	29.30	427571
2022-05-12	29.18	30.70	29.03	30.20	421757
2022-05-13	31.02	32.36	30.76	31.99	288798
2022-05-16	31.44	32.06	31.03	31.13	250682
2022-05-17	32.15	32.92	31.73	32.89	329090
2022-05-18	31.99	32.78	30.81	31.42	402499
2022-05-19	31.01	32.00	31.01	31.52	314184
2022-05-20	32.27	32.29	29.48	30.94	466327
2022-05-23	31.24	31.85	30.69	31.49	279502
2022-05-24	30.93	31.11	29.49	30.48	407891
2022-05-25	30.17	31.20	30.00	30.94	274019
2022-05-26	30.95	33.33	30.94	32.92	422792
2022-05-27	33.50	34.39	33.33	34.14	409958
2022-05-31	33.86	34.21	32.98	33.56	390474
2022-06-01	33.62	33.98	31.87	32.39	355823
2022-06-02	32.30	33.82	32.30	33.78	266418
2022-06-03	33.21	33.37	32.51	32.81	237450
2022-06-06	33.47	33.78	32.81	32.98	283071
2022-06-07	32.32	33.46	32.20	33.32	250656
2022-06-08	32.89	33.31	32.63	33.28	358990
2022-06-09	32.86	33.32	32.32	32.65	381416
2022-06-10	31.78	32.52	31.31	31.35	444721
2022-06-13	30.55	30.76	28.60	28.96	595606
2022-06-14	29.25	29.74	28.60	29.33	424474
2022-06-15	29.33	30.95	29.13	30.33	527611
2022-06-16	29.15	29.20	27.74	27.98	572642
2022-06-17	27.98	29.18	27.87	28.67	915024
2022-06-21	29.79	29.81	28.76	28.86	337130
2022-06-22	27.76	29.22	27.76	28.67	404938
2022-06-23	28.90	29.27	28.25	29.15	376200
2022-06-24	29.62	30.66	29.62	30.42	1048400
2022-06-27	30.81	31.49	30.26	31.15	336410
2022-06-28	31.40	31.66	30.22	30.25	376650
2022-06-29	30.03	30.03	28.87	29.63	326083
2022-06-30	28.88	30.04	28.67	29.77	377876
2022-07-01	28.89	29.10	26.61	26.99	628188
2022-07-05	26.03	27.29	26.00	27.27	424393
2022-07-06	27.28	27.66	26.75	27.28	321433
2022-07-07	28.00	29.29	27.86	29.23	307129
2022-07-08	29.07	30.07	29.04	29.87	220492
2022-07-11	29.40	29.86	29.07	29.20	206178
2022-07-12	29.27	30.23	29.27	29.84	258296
2022-07-13	29.04	30.14	28.99	29.83	240121
2022-07-14	29.76	30.58	28.96	30.43	211656
2022-07-15	30.95	31.25	30.08	31.16	249600
2022-07-18	31.46	31.90	30.43	30.77	256675
2022-07-19	31.29	32.87	31.07	32.80	283099
2022-07-20	32.85	34.65	32.40	34.55	360228
2022-07-21	35.00	35.63	34.25	35.59	294349
2022-07-22	34.92	35.27	34.11	34.51	267712
2022-07-25	33.99	34.42	33.57	34.30	194596
2022-07-26	33.91	34.53	33.54	33.70	264196
2022-07-27	34.31	35.82	34.07	35.45	297482
2022-07-28	35.00	36.23	34.61	36.09	246418
2022-07-29	33.66	34.41	31.30	33.60	941928
2022-08-01	33.44	34.20	33.04	34.05	383518
2022-08-02	33.60	34.35	33.60	33.73	275159
2022-08-03	33.80	35.10	33.68	34.72	220274
2022-08-04	34.60	35.27	34.28	35.19	272379
2022-08-05	34.68	35.42	33.93	34.75	200205
2022-08-08	34.40	34.98	32.91	33.51	295743
2022-08-09	32.68	32.79	30.16	30.63	423141
2022-08-10	31.74	32.65	31.28	32.40	352067
2022-08-11	32.76	33.81	32.42	32.90	183983
2022-08-12	33.29	34.44	32.99	34.43	283359
2022-08-15	34.30	34.60	33.52	33.72	220827
2022-08-16	33.49	34.13	33.11	33.87	563914
2022-08-17	33.26	33.26	31.27	32.31	343949
2022-08-18	32.31	33.75	31.99	33.28	261925
2022-08-19	32.61	33.24	32.30	32.79	365051
2022-08-22	31.80	32.28	30.40	30.60	288885
2022-08-23	30.68	31.88	30.68	31.50	176316
2022-08-24	31.30	31.96	31.22	31.75	167170
2022-08-25	31.95	33.61	31.68	33.58	221300
2022-08-26	33.77	33.77	31.31	31.36	156599
2022-08-29	31.00	31.68	30.57	30.58	206392
2022-08-30	31.04	31.04	29.46	29.83	270085
2022-08-31	29.66	29.82	29.06	29.27	474335
2022-09-01	28.42	28.74	27.50	28.38	442087
2022-09-02	28.81	29.25	27.76	28.24	358098
2022-09-06	28.56	28.88	27.64	27.69	305869
2022-09-07	27.54	28.10	27.10	28.00	433504
2022-09-08	27.52	28.79	27.15	28.79	285679
2022-09-09	29.39	30.13	29.02	29.75	252761
2022-09-12	29.98	30.18	29.05	29.42	275469
2022-09-13	28.22	28.63	27.71	27.89	246825
2022-09-14	28.09	28.10	27.53	27.91	275778
2022-09-15	27.59	28.21	27.26	27.46	230714
2022-09-16	27.14	27.62	26.78	27.56	368062
2022-09-19	27.06	27.78	27.06	27.40	209758
2022-09-20	26.94	27.38	26.67	27.15	295418
2022-09-21	27.36	28.07	26.85	26.91	228230
2022-09-22	26.64	26.69	26.03	26.23	297909
2022-09-23	25.90	26.31	25.61	26.23	311420
2022-09-26	26.19	26.54	25.40	25.44	195361
2022-09-27	25.81	26.12	25.38	25.80	253921
2022-09-28	25.66	27.19	25.66	27.06	272428
2022-09-29	26.50	26.61	25.78	26.58	162566
2022-09-30	25.69	26.88	25.19	25.75	352271
2022-10-03	26.31	27.77	26.04	27.34	218023
2022-10-04	28.42	28.87	28.16	28.77	248316
2022-10-05	28.32	29.50	28.05	29.23	192653
2022-10-06	29.12	29.89	29.08	29.28	165716
2022-10-07	28.47	28.75	27.25	27.79	344349
2022-10-10	27.79	27.79	26.36	27.09	240803
2022-10-11	26.64	26.77	25.35	25.83	353658
2022-10-12	25.72	25.72	24.76	24.86	287858
2022-10-13	23.64	26.34	23.32	26.21	335942
2022-10-14	26.45	26.45	24.73	24.85	262174
2022-10-17	25.60	26.14	25.31	25.69	270806
2022-10-18	26.38	26.77	24.94	25.43	281191
2022-10-19	25.23	25.44	24.73	25.30	256052
2022-10-20	25.64	26.50	25.29	25.94	246712
2022-10-21	26.17	27.85	26.09	27.73	294969
2022-10-24	27.98	27.98	27.17	27.67	291504
2022-10-25	27.89	28.76	27.89	28.34	215921
2022-10-26	27.98	29.78	27.78	28.95	218132
2022-10-27	29.99	32.22	29.75	30.60	632191
2022-10-28	30.77	32.37	30.60	32.25	489383
2022-10-31	31.78	31.89	30.49	31.11	334060
2022-11-01	32.22	32.38	31.31	32.23	359938
2022-11-02	32.23	32.61	30.39	30.46	270722
2022-11-03	29.75	30.05	29.07	29.44	210724
2022-11-04	30.38	31.64	30.00	31.56	230851
2022-11-07	31.76	32.96	31.38	32.73	278869
2022-11-08	33.25	33.63	32.39	32.89	216245
2022-11-09	32.14	32.76	30.80	31.83	173480
2022-11-10	34.00	34.92	33.72	34.40	498806
2022-11-11	34.65	35.42	34.04	34.77	417878
2022-11-14	34.40	35.26	34.08	34.54	236651
2022-11-15	35.88	36.00	34.86	34.93	342308
2022-11-16	34.08	34.41	32.87	33.12	347399
2022-11-17	32.27	33.74	32.27	33.71	232896
2022-11-18	34.69	34.69	33.45	33.86	158573
2022-11-21	33.44	33.80	33.18	33.37	139714
2022-11-22	33.69	33.88	33.07	33.83	138309
2022-11-23	33.81	34.60	33.68	34.50	142931
2022-11-25	34.31	34.60	34.01	34.01	77402
2022-11-28	33.33	34.05	32.53	32.87	156023
2022-11-29	32.86	33.65	32.84	33.30	130074
2022-11-30	33.55	35.69	32.89	35.63	411561
2022-12-01	35.79	36.03	34.90	35.46	272956
2022-12-02	34.53	35.34	34.44	35.14	209970
2022-12-05	35.11	36.18	34.85	35.09	205260
2022-12-06	34.94	35.17	34.06	34.37	137964
2022-12-07	34.01	34.89	34.01	34.65	152357
2022-12-08	34.69	36.73	34.69	36.59	350677
2022-12-09	36.11	36.93	35.68	35.77	351358
2022-12-12	35.55	36.99	35.51	36.76	275839
2022-12-13	38.06	39.10	37.06	37.42	563764
2022-12-14	37.28	38.14	36.41	36.95	334833
2022-12-15	35.99	36.27	34.92	35.04	222269
2022-12-16	34.50	35.54	34.06	35.09	1419209
2022-12-19	35.02	35.02	33.45	33.69	242627
2022-12-20	33.09	35.17	33.09	34.62	271318
2022-12-21	34.82	35.55	34.80	35.28	180888
2022-12-22	34.22	34.32	32.20	33.32	295765
2022-12-23	33.06	33.67	32.82	33.32	157375
2022-12-27	33.18	33.46	32.71	33.38	169581
2022-12-28	33.17	33.57	32.11	32.15	185886
2022-12-29	32.76	33.60	32.70	33.31	150177
2022-12-30	32.82	33.33	32.52	33.15	180347
2023-01-03	33.77	34.19	32.61	33.10	206904
2023-01-04	33.74	34.39	33.45	34.03	276227
2023-01-05	33.63	34.42	33.01	33.81	168678
2023-01-06	34.40	35.71	33.99	35.70	301664
2023-01-09	33.00	35.44	32.36	33.10	528664
2023-01-10	32.07	32.58	31.21	32.05	521092
2023-01-11	31.56	32.00	30.90	31.96	453749
2023-01-12	32.23	32.94	31.85	32.46	305563
2023-01-13	32.00	33.03	31.99	32.83	245036
2023-01-17	32.65	33.21	32.35	32.64	275607
2023-01-18	32.89	33.58	32.33	32.37	273438
2023-01-19	31.98	32.43	31.36	32.09	415215
2023-01-20	32.67	32.75	31.75	32.73	268371
2023-01-23	32.74	34.92	32.53	34.39	794089
2023-01-24	34.04	34.21	33.19	33.20	251613
2023-01-25	32.50	33.81	31.91	33.71	261330
2023-01-26	34.02	34.35	32.93	34.08	290400
2023-01-27	33.40	33.76	33.13	33.38	208844
2023-01-30	32.94	33.28	32.25	32.70	293672
2023-01-31	32.72	33.90	32.72	33.65	298370
2023-02-01	33.70	37.07	33.70	36.72	394143
2023-02-02	36.84	38.45	36.84	38.00	313983
2023-02-03	37.16	38.84	36.97	37.39	284075
2023-02-06	36.69	36.95	36.00	36.54	178773
2023-02-07	36.49	37.34	36.12	37.16	218635
2023-02-08	37.20	37.65	37.12	37.49	271609
2023-02-09	38.26	38.27	36.30	36.52	251647
2023-02-10	36.19	36.36	35.30	35.75	248844
2023-02-13	35.83	36.68	35.70	36.66	146645
2023-02-14	36.44	37.31	35.87	36.92	189159
2023-02-15	36.47	37.15	36.31	37.13	169472
2023-02-16	36.45	37.13	36.07	36.44	201118
2023-02-17	36.52	36.54	34.93	35.77	196739
2023-02-21	35.10	35.28	33.31	33.36	337789
2023-02-22	33.73	34.59	33.43	33.81	498382
2023-02-23	33.81	34.29	31.14	31.20	690201
2023-02-24	30.64	31.49	30.44	31.00	496948
2023-02-27	31.40	31.73	30.88	31.18	488819
2023-02-28	31.10	32.01	30.96	31.86	1195873
2023-03-01	31.92	32.83	31.81	32.50	345996
2023-03-02	32.01	32.08	30.99	31.94	202356
2023-03-03	31.98	31.98	31.19	31.84	203158
2023-03-06	31.83	31.83	30.63	30.86	283475
2023-03-07	30.84	31.20	30.35	30.56	314987
2023-03-08	30.77	31.48	30.73	31.23	276222
2023-03-09	31.27	31.93	30.88	31.06	295419
2023-03-10	31.04	31.07	29.80	29.94	258353
2023-03-13	29.38	30.08	29.01	29.76	240951
2023-03-14	30.75	31.28	29.93	30.45	282513
2023-03-15	29.66	30.30	29.13	30.21	336443
2023-03-16	29.82	31.27	29.46	31.02	206965
2023-03-17	31.05	31.40	30.70	31.01	806334
2023-03-20	31.19	31.34	30.47	31.17	376165
2023-03-21	31.50	31.99	30.46	30.91	230272
2023-03-22	30.91	31.83	30.55	30.59	211220
2023-03-23	31.15	31.96	30.93	31.54	270345
2023-03-24	31.10	31.21	30.23	30.93	226617
2023-03-27	31.14	31.34	30.35	30.83	216761
2023-03-28	30.64	31.07	29.82	30.30	227462
2023-03-29	30.83	31.66	30.58	31.41	296375
2023-03-30	31.76	32.41	31.75	32.33	190390
2023-03-31	32.22	33.24	32.22	33.16	237147
2023-04-03	33.09	33.34	32.36	32.96	235765
2023-04-04	33.01	33.08	30.58	30.72	234719
2023-04-05	30.30	30.44	29.93	30.19	291248
2023-04-06	29.97	30.54	29.70	30.43	204567
2023-04-10	30.06	31.50	30.04	31.36	180688
2023-04-11	31.44	31.67	30.94	31.13	163610
2023-04-12	31.71	31.71	30.54	30.56	205312
2023-04-13	30.64	30.91	30.08	30.86	286002
2023-04-14	30.89	31.27	30.19	30.34	148377
2023-04-17	29.80	30.44	29.75	30.30	188620
2023-04-18	30.43	30.81	29.39	29.89	206761
2023-04-19	29.50	29.76	29.33	29.52	175559
2023-04-20	29.35	30.55	29.35	30.22	351123
2023-04-21	30.03	30.17	29.59	29.69	169142
2023-04-24	29.59	29.94	29.20	29.50	235780
2023-04-25	29.20	29.30	28.28	28.31	241901
2023-04-26	28.50	28.77	28.28	28.46	287521
2023-04-27	29.25	29.25	26.68	28.19	512489
2023-04-28	28.25	28.75	28.05	28.54	348763
2023-05-01	28.50	29.42	28.09	28.55	350466
2023-05-02	28.24	28.55	27.51	27.54	429667
2023-05-03	27.49	28.28	27.38	27.51	335551
2023-05-04	27.27	27.27	26.59	27.06	281855
2023-05-05	27.29	28.42	27.29	28.22	233740
2023-05-08	28.03	28.43	27.49	27.79	178386
2023-05-09	27.47	27.62	27.09	27.39	174763
2023-05-10	27.88	27.93	27.46	27.64	263107
2023-05-11	27.42	27.85	27.12	27.71	276592
2023-05-12	27.85	28.14	27.47	27.65	213726
2023-05-15	27.70	28.22	27.70	28.10	239785
2023-05-16	27.93	28.62	27.93	28.36	303474
2023-05-17	28.66	29.86	28.54	29.58	194149
2023-05-18	29.67	30.47	29.60	30.37	242627
2023-05-19	30.60	30.60	29.85	29.90	243759
2023-05-22	29.83	31.08	29.83	31.05	340891
2023-05-23	30.98	31.62	30.80	30.96	336116
2023-05-24	30.42	30.90	29.91	30.49	201793
2023-05-25	31.41	33.14	31.41	32.99	300510
2023-05-26	33.31	36.24	33.24	36.13	405847
2023-05-30	36.75	36.88	34.57	34.71	248942
2023-05-31	34.28	34.99	33.83	34.28	870211
2023-06-01	34.22	34.22	32.62	33.79	280150
2023-06-02	33.95	34.51	32.94	34.40	211460
2023-06-05	33.91	34.03	32.64	33.40	182262
2023-06-06	33.06	35.32	33.06	34.73	231362
2023-06-07	35.09	37.10	35.09	36.71	387218
2023-06-08	36.75	37.14	35.97	36.93	210980
2023-06-09	37.11	37.32	35.98	36.17	205650
2023-06-12	36.23	36.98	36.08	36.66	282337
2023-06-13	37.27	37.34	36.50	36.74	282661
2023-06-14	37.20	38.21	36.85	37.78	355094
2023-06-15	37.46	37.96	37.26	37.83	205571
2023-06-16	38.13	38.20	36.96	38.05	783206
2023-06-20	38.04	38.55	37.56	38.03	280405
2023-06-21	37.65	38.12	36.82	37.19	199412
2023-06-22	37.05	37.38	36.52	36.83	169543
2023-06-23	35.99	36.54	35.73	36.19	770159
2023-06-26	36.46	37.46	36.06	36.07	257826
2023-06-27	36.18	38.06	36.04	37.85	288911
2023-06-28	37.19	38.12	37.19	37.83	205213
2023-06-29	38.23	38.82	38.15	38.33	275737
2023-06-30	38.72	39.15	38.36	38.46	182677
2023-07-03	38.35	38.79	37.77	38.24	117332
2023-07-05	37.92	37.97	37.05	37.08	182251
2023-07-06	36.31	36.85	35.84	36.40	141563
2023-07-07	36.62	37.11	35.82	35.90	169724
2023-07-10	36.03	36.48	35.67	35.82	172466
2023-07-11	36.06	36.12	34.56	35.47	197605
2023-07-12	36.32	36.68	35.95	36.23	210152
2023-07-13	36.72	37.94	36.68	37.90	219125
2023-07-14	38.22	38.22	37.42	37.68	159103
2023-07-17	37.72	38.82	37.65	38.37	221353
2023-07-18	38.26	38.60	37.82	38.06	179213
2023-07-19	38.06	38.38	37.25	37.33	180070
2023-07-20	36.40	36.90	35.38	35.88	202618
2023-07-21	36.43	36.67	35.73	35.75	201846
2023-07-24	35.65	36.11	35.57	35.69	149560
2023-07-25	35.79	36.39	35.60	35.71	159836
2023-07-26	35.51	36.06	34.88	35.82	166994
2023-07-27	36.92	37.38	35.88	36.15	425976
2023-07-28	39.39	40.80	34.88	36.13	587074
2023-07-31	36.46	38.35	36.12	38.10	292258
2023-08-01	37.66	37.95	36.84	37.00	230094
2023-08-02	36.29	36.42	35.79	35.92	155616
2023-08-03	35.58	36.24	35.22	36.00	160222
2023-08-04	36.00	36.72	35.87	36.39	170884
2023-08-07	36.51	37.31	36.26	37.19	229908
2023-08-08	36.62	36.97	35.97	36.59	223327
2023-08-09	36.58	36.59	35.43	35.47	161885
2023-08-10	35.46	35.94	34.37	34.49	200089
2023-08-11	34.11	34.36	33.50	33.66	151186
2023-08-14	33.40	33.86	33.17	33.76	164871
2023-08-15	33.52	33.52	33.08	33.32	141414
2023-08-16	33.30	33.54	32.68	32.76	121145
2023-08-17	32.72	32.88	32.21	32.29	135017
2023-08-18	32.03	33.20	31.81	32.78	257883
2023-08-21	32.80	33.19	32.51	33.04	135572
2023-08-22	33.42	33.43	32.79	33.17	196490
2023-08-23	32.83	33.85	32.25	33.71	270081
2023-08-24	33.81	33.81	32.49	32.62	201717
2023-08-25	32.40	32.79	31.84	32.44	165699
2023-08-28	32.63	33.07	32.42	32.65	135660
2023-08-29	32.61	33.41	32.40	33.36	814576
2023-08-30	33.25	35.20	33.17	34.89	236026
2023-08-31	34.97	35.50	34.90	35.16	434116
2023-09-01	35.22	35.89	34.87	35.49	160056
2023-09-05	35.19	35.19	32.91	33.21	222569
2023-09-06	33.29	33.69	32.23	32.67	166474
2023-09-07	32.02	32.29	30.75	30.83	277587
2023-09-08	30.78	31.07	30.05	30.14	188213
2023-09-11	29.77	29.77	29.77	29.77	28767
2023-09-12	29.58	30.24	29.54	29.71	159091
2023-09-13	29.70	30.31	29.40	29.89	163879
2023-09-14	30.18	30.68	29.83	30.29	168470
2023-09-15	30.16	30.16	29.29	29.57	644496
2023-09-18	29.47	30.00	29.30	29.60	134484
2023-09-19	29.48	29.76	29.06	29.10	135645
2023-09-20	29.35	29.50	28.72	28.74	161987
2023-09-21	28.43	29.02	28.15	28.85	311724
2023-09-22	29.03	29.30	28.37	28.63	160624
2023-09-25	28.46	28.97	28.25	28.80	152868
2023-09-26	28.66	28.66	28.04	28.04	279959
2023-09-27	28.25	28.65	28.07	28.63	228950
2023-09-28	28.52	29.66	28.52	29.21	192656
2023-09-29	29.53	29.85	29.45	29.67	183164
2023-10-02	29.51	29.96	29.11	29.50	177010
2023-10-03	29.24	29.50	29.03	29.17	136464
2023-10-04	29.31	29.69	29.20	29.51	124043
2023-10-05	29.82	29.98	29.05	29.27	151572
2023-10-06	29.19	29.74	29.04	29.54	117737
2023-10-09	29.08	29.14	28.75	28.81	114827
2023-10-10	28.97	29.35	28.67	28.71	178605
2023-10-11	28.74	28.94	28.42	28.47	154738
2023-10-12	28.44	28.89	27.98	28.05	279594
2023-10-13	28.05	28.09	26.51	26.55	419988
2023-10-16	26.58	26.94	26.49	26.79	265259
2023-10-17	26.39	27.17	25.95	26.92	478610
2023-10-18	26.43	26.43	25.59	25.91	342911
2023-10-19	26.30	26.49	25.26	25.27	378133
2023-10-20	25.26	25.34	24.70	24.76	391223
2023-10-23	23.50	23.93	22.15	23.23	927245
2023-10-24	23.50	24.57	23.38	24.49	295365
2023-10-25	24.11	24.26	23.20	23.29	274914
2023-10-26	23.29	25.04	23.23	23.86	592123
2023-10-27	23.88	24.30	23.55	23.68	345041
2023-10-30	23.68	24.15	23.26	23.92	279810
2023-10-31	23.73	24.24	23.41	23.86	293809
2023-11-01	23.86	24.29	23.54	24.28	220992
2023-11-02	24.96	25.14	24.50	24.94	195853
2023-11-03	25.47	26.10	25.14	25.81	225083
2023-11-06	25.82	26.11	24.93	25.18	242892
2023-11-07	25.14	25.28	24.89	25.16	183050
2023-11-08	25.16	25.24	24.71	24.94	150964
2023-11-09	25.15	25.32	24.39	24.46	189496
2023-11-10	24.72	26.03	24.55	25.78	237959
2023-11-13	25.50	25.50	25.01	25.26	138006
2023-11-14	26.45	27.33	26.23	26.36	582453
2023-11-15	26.50	27.24	26.39	27.07	227144
2023-11-16	26.90	27.28	26.22	26.42	159117
2023-11-17	26.61	26.64	26.05	26.25	218750
2023-11-20	26.15	26.75	25.97	26.64	165644
2023-11-21	26.50	26.73	25.65	26.14	151600
2023-11-22	26.32	26.92	26.23	26.60	148189
2023-11-24	26.67	26.88	26.30	26.63	61947
2023-11-27	26.35	27.44	26.25	27.11	285861
2023-11-28	26.84	27.16	26.45	26.70	205120
2023-11-29	27.25	27.79	27.11	27.46	195626
2023-11-30	27.58	27.58	26.98	27.14	183656
2023-12-01	26.86	27.92	26.50	27.90	315064
2023-12-04	27.80	28.63	27.70	28.59	223996
2023-12-05	28.36	28.36	27.24	27.69	227732
2023-12-06	28.12	28.41	27.44	27.55	127256
2023-12-07	28.02	28.81	27.58	28.78	284765
2023-12-08	28.41	29.03	27.61	28.55	183585
2023-12-11	28.64	29.45	28.64	29.36	153706
2023-12-12	29.26	29.45	28.98	29.05	191790
2023-12-13	28.94	29.90	28.38	29.70	277324
2023-12-14	30.20	31.66	30.20	31.37	250609
2023-12-15	31.78	32.03	31.19	31.47	1133527
2023-12-18	31.56	31.63	30.81	31.45	280547
2023-12-19	31.59	32.40	31.11	31.77	238182
2023-12-20	31.65	32.53	31.47	31.51	354136
2023-12-21	32.11	33.30	32.11	33.23	284104
2023-12-22	33.40	34.59	33.04	34.11	340481
2023-12-26	34.12	35.03	34.05	35.00	211574
2023-12-27	35.06	35.54	34.63	35.09	212248
2023-12-28	35.00	35.18	34.64	34.95	190675
2023-12-29	34.93	34.95	34.03	34.14	155666
2024-01-02	33.57	33.72	32.75	33.03	240816
2024-01-03	32.65	32.65	32.01	32.21	219834
2024-01-04	32.22	32.51	31.33	31.35	163184
2024-01-05	31.14	31.60	31.01	31.35	176434
2024-01-08	31.38	32.88	31.38	32.46	282181
2024-01-09	31.81	32.45	31.62	32.21	181009
2024-01-10	32.40	32.74	31.87	32.72	158725
2024-01-11	32.55	32.93	31.95	32.40	217257
2024-01-12	32.80	33.04	32.35	32.82	161364
2024-01-16	32.60	33.65	32.60	33.42	217078
2024-01-17	32.93	33.15	32.10	32.75	186319
2024-01-18	33.46	34.97	33.46	34.82	436550
2024-01-19	35.35	37.29	35.03	37.23	414101
2024-01-22	37.50	38.84	37.50	38.23	375911
2024-01-23	38.53	38.57	37.72	38.54	409188
2024-01-24	39.42	39.60	38.14	38.23	482651
2024-01-25	39.39	39.45	38.19	38.53	495531
2024-01-26	38.04	38.54	37.23	37.72	238108
2024-01-29	37.56	38.78	37.08	38.76	247988
2024-01-30	38.48	38.74	37.85	38.55	281089
2024-01-31	38.17	39.19	37.62	38.20	585298
2024-02-01	38.42	39.20	38.19	38.77	389816
2024-02-02	39.11	41.06	38.82	40.50	596263
2024-02-05	40.83	41.02	39.03	39.74	332376
2024-02-06	39.75	40.57	39.53	40.34	335448
2024-02-07	40.35	41.16	39.65	40.84	417368
2024-02-08	41.10	42.35	40.88	42.07	337397
2024-02-09	42.46	43.69	42.41	43.64	422710
2024-02-12	43.93	44.89	43.04	43.04	435764
2024-02-13	41.07	42.19	40.37	41.13	447595
2024-02-14	42.26	42.87	41.59	42.38	318358
2024-02-15	42.88	43.61	42.08	43.14	391074
2024-02-16	43.51	45.20	43.17	44.31	334066
2024-02-20	43.80	43.80	41.64	41.78	467095
2024-02-21	41.55	42.22	40.52	42.21	404531
2024-02-22	45.43	49.25	44.28	44.41	974531
2024-02-23	44.30	44.38	42.57	43.49	362714
2024-02-26	43.66	45.24	43.54	44.94	423285
2024-02-27	44.90	45.85	44.13	44.43	1060082
2024-02-28	43.51	43.78	42.04	42.48	402567
2024-02-29	43.49	43.53	42.40	43.20	582933
2024-03-01	43.32	45.07	42.95	44.83	457030
2024-03-04	45.32	45.60	44.21	44.91	445349
2024-03-05	44.27	45.74	44.00	45.36	272623
2024-03-06	46.00	46.69	45.55	46.18	248431
2024-03-07	46.63	47.83	46.61	47.01	251872
2024-03-08	46.82	47.44	45.84	46.35	277625
2024-03-11	45.42	46.24	45.07	45.59	219205
2024-03-12	45.66	46.08	44.61	46.00	222768
2024-03-13	45.60	45.60	44.05	44.30	219012
2024-03-14	44.00	44.38	42.68	42.96	268262
2024-03-15	42.48	43.16	41.93	43.03	665935
2024-03-18	43.77	44.15	42.45	42.50	254884
2024-03-19	41.95	43.05	41.61	42.71	158086
2024-03-20	42.74	44.20	42.40	43.65	300518
2024-03-21	45.02	46.92	44.61	44.70	326140
2024-03-22	44.30	45.04	43.85	44.91	217352
2024-03-25	44.63	46.16	44.46	44.49	208914
2024-03-26	44.82	45.43	44.02	44.05	225299
2024-03-27	44.47	46.43	44.24	46.26	298892
2024-03-28	46.15	46.42	45.21	45.94	355631
2024-04-01	45.91	46.79	45.22	45.63	322820
2024-04-02	44.89	45.77	44.44	45.66	295892
2024-04-03	44.85	46.78	44.85	46.17	213570
2024-04-04	47.00	47.49	44.76	45.07	155628
2024-04-05	45.09	46.04	45.09	45.68	107817
2024-04-08	46.31	46.77	46.00	46.15	116148
2024-04-09	46.64	47.22	45.67	47.22	181886
2024-04-10	45.97	46.43	44.24	44.68	222273
2024-04-11	44.93	45.78	44.61	45.45	157496
2024-04-12	44.73	45.00	43.52	43.79	207651
2024-04-15	44.02	44.32	42.19	42.54	218143
2024-04-16	42.24	43.68	41.75	43.42	217286
2024-04-17	43.50	43.66	41.73	41.85	189338
2024-04-18	41.37	41.50	40.37	40.50	304164
2024-04-19	40.31	40.98	38.87	38.99	404092
2024-04-22	39.53	39.55	38.16	38.41	324401
2024-04-23	38.93	40.39	38.86	39.75	268397
2024-04-24	40.29	41.37	39.69	40.26	220143
2024-04-25	40.26	41.11	39.88	40.82	179563
2024-04-26	40.82	42.24	40.72	41.96	98653
2024-04-29	41.82	42.96	41.60	42.67	150071
2024-04-30	42.31	42.92	41.78	41.83	182138
2024-05-01	41.44	41.83	39.64	40.28	257425
2024-05-02	41.01	41.44	40.32	41.03	209898
2024-05-03	42.22	42.30	41.47	42.11	188034
2024-05-06	42.16	43.37	42.16	42.96	199211
2024-05-07	45.82	47.40	43.62	44.07	415311
2024-05-08	43.28	43.95	42.94	43.79	231567
2024-05-09	43.69	44.60	43.06	44.58	398768
2024-05-10	44.97	45.43	44.09	44.16	203337
2024-05-13	44.30	44.58	43.39	43.51	148756
2024-05-14	43.45	44.08	43.30	43.96	135480
2024-05-15	44.52	45.29	43.76	45.25	207016
2024-05-16	45.13	45.72	44.31	44.37	159956
2024-05-17	44.75	45.26	44.39	45.10	250910
2024-05-20	45.21	47.74	45.20	46.50	296247
2024-05-21	45.78	46.70	45.23	46.17	114404
2024-05-22	46.29	46.47	45.51	45.92	175841
2024-05-23	47.00	47.16	43.76	44.20	256488
2024-05-24	44.84	45.36	44.26	45.10	146797
2024-05-28	45.55	45.70	43.83	44.40	217858
2024-05-29	43.69	45.76	43.26	45.46	341738
2024-05-30	45.30	47.15	45.30	47.02	309859
2024-05-31	47.01	47.66	45.19	46.38	346882
2024-06-03	47.14	47.14	45.37	46.20	197448
2024-06-04	45.89	45.89	44.00	44.91	315912
2024-06-05	45.60	47.42	45.47	47.36	213196
2024-06-06	47.25	47.41	46.11	46.70	125818
2024-06-07	46.27	46.58	45.55	46.12	172171
2024-06-10	45.47	48.23	45.20	47.35	215885
2024-06-11	46.97	47.56	46.59	47.38	154527
2024-06-12	48.81	50.51	48.60	49.19	324034
2024-06-13	49.22	49.66	48.21	49.16	235828
2024-06-14	48.26	48.40	47.38	48.06	148191
2024-06-17	48.21	49.24	47.45	49.13	171777
2024-06-18	49.13	50.24	48.90	49.25	296133
2024-06-20	48.98	48.98	47.51	47.91	179120
2024-06-21	47.54	47.80	45.51	47.46	702869
2024-06-24	47.21	47.63	46.19	46.26	156799
2024-06-25	46.41	47.04	46.12	47.01	115407
2024-06-26	47.05	47.63	46.45	47.07	168331
2024-06-27	47.43	47.76	46.60	47.39	156255
2024-06-28	48.00	49.67	47.54	49.00	2149070
2024-07-01	49.01	50.35	48.12	50.19	355377
2024-07-02	49.72	51.26	49.72	50.77	296641
2024-07-03	51.11	51.96	50.52	51.63	151565
2024-07-05	52.27	52.27	51.06	51.82	203130
2024-07-08	52.32	54.24	51.99	54.08	450196
2024-07-09	54.21	55.15	54.04	54.50	453400
2024-07-10	55.01	55.85	54.58	55.10	360674
2024-07-11	55.87	55.87	53.84	54.16	320225
2024-07-12	54.59	56.03	53.81	53.95	392141
2024-07-15	54.56	55.49	54.14	54.69	346960
2024-07-16	55.20	56.47	54.74	56.18	321174
2024-07-17	54.40	54.40	50.64	50.76	565215
2024-07-18	51.34	51.59	47.61	48.34	519458
2024-07-19	48.55	48.90	46.75	46.90	290801
2024-07-22	48.15	49.41	47.49	49.08	379804
2024-07-23	48.62	49.81	48.32	49.32	446820
2024-07-24	48.92	48.92	45.82	45.97	384761
2024-07-25	45.39	46.56	44.15	45.13	647680
2024-07-26	54.00	54.00	45.52	45.81	862790
2024-07-29	46.78	47.53	44.09	44.55	444750
2024-07-30	44.54	44.69	41.66	42.07	587924
2024-07-31	43.83	44.00	42.72	43.26	879567
2024-08-01	42.52	42.97	39.14	39.89	909948
2024-08-02	38.38	38.92	36.12	36.30	680603
2024-08-05	34.53	36.27	34.01	35.61	1129328
2024-08-06	36.17	36.57	35.01	35.57	673607
2024-08-07	36.39	37.13	34.42	34.61	413809
2024-08-08	35.72	40.00	34.77	36.31	638627
2024-08-09	36.03	36.76	35.67	36.16	477771
2024-08-12	36.16	37.04	35.68	35.92	325532
2024-08-13	36.40	37.51	36.00	37.06	394558
2024-08-14	37.56	38.07	36.17	37.10	492055
2024-08-15	38.47	39.69	37.97	39.40	466058
2024-08-16	38.64	39.56	38.28	38.98	324286
2024-08-19	39.04	39.80	38.19	39.76	353512
2024-08-20	39.51	39.52	38.18	38.48	137401
2024-08-21	38.83	39.39	38.47	39.28	193107
2024-08-22	39.40	39.50	37.36	37.61	180831
2024-08-23	38.06	39.04	37.95	38.59	240524
2024-08-26	38.64	38.64	37.08	37.30	281815
2024-08-27	37.16	37.64	36.51	37.23	248560
2024-08-28	37.29	37.83	36.92	37.20	379931
2024-08-29	37.47	38.25	37.04	37.35	301824
2024-08-30	38.20	38.20	37.04	37.70	326512
2024-09-03	36.65	36.66	34.19	34.61	648644
2024-09-04	34.09	35.15	33.80	34.36	425314
2024-09-05	33.85	34.79	33.40	34.13	384759
2024-09-06	33.89	34.05	32.75	32.94	417702
2024-09-09	33.25	33.32	32.48	32.70	366822
2024-09-10	32.67	33.79	32.33	33.42	412507
2024-09-11	33.63	34.56	32.86	34.17	751472
2024-09-12	33.98	34.30	33.29	33.61	458383
2024-09-13	34.04	34.75	33.82	34.69	304497
2024-09-16	34.12	34.38	33.33	33.76	272667
2024-09-17	34.28	34.66	33.68	34.25	246048
2024-09-18	34.60	34.98	33.17	33.22	438946
2024-09-19	34.71	34.90	33.83	34.87	655728
2024-09-20	34.40	34.62	33.88	34.50	865903
2024-09-23	34.76	35.00	34.11	34.43	254770
2024-09-24	34.92	35.28	34.19	34.25	331183
2024-09-25	35.15	38.23	34.96	38.18	1012961
2024-09-26	41.63	41.90	39.64	40.88	1154901
2024-09-27	41.21	41.38	40.06	40.16	516746
2024-09-30	40.00	40.98	39.17	39.93	337992
2024-10-01	39.88	39.88	37.56	37.85	370119
2024-10-02	37.86	40.67	37.86	39.90	399113
2024-10-03	39.34	40.09	37.85	38.45	367569
2024-10-04	39.59	40.73	39.04	39.62	278948
2024-10-07	39.21	39.68	38.28	38.82	211813
2024-10-08	38.58	39.11	38.01	38.38	243723
2024-10-09	38.16	39.55	38.16	38.98	337365
2024-10-10	38.20	38.71	37.60	38.39	310635
2024-10-11	38.10	39.83	38.10	39.68	328048
2024-10-14	40.64	41.61	40.57	40.93	550835
2024-10-15	40.93	41.84	37.26	37.40	601563
2024-10-16	38.06	38.22	36.88	37.13	541460
2024-10-17	38.20	38.44	37.21	37.46	389883
2024-10-18	38.14	38.33	36.95	37.02	378456
2024-10-21	36.80	36.89	35.97	36.22	276025
2024-10-22	35.80	35.90	34.66	35.18	400514
2024-10-23	34.99	35.42	34.41	34.92	296988
2024-10-24	35.52	35.68	34.56	35.07	576826
2024-10-25	35.47	36.34	35.46	35.59	414830
2024-10-28	36.00	36.00	34.76	35.05	664862
2024-10-29	35.09	37.00	32.08	35.12	1514370
2024-10-30	34.38	36.40	34.07	35.88	1196846
2024-10-31	35.47	35.54	32.93	33.45	483747
2024-11-01	33.54	34.44	33.50	34.33	403829
2024-11-04	34.01	34.86	33.69	34.28	396046
2024-11-05	34.94	36.32	34.93	36.04	469094
2024-11-06	37.08	38.00	36.76	37.55	559552
2024-11-07	38.09	38.90	37.49	38.84	469658
2024-11-08	38.18	38.60	37.29	38.12	468700
2024-11-11	38.16	38.21	35.91	36.60	451857
2024-11-12	36.21	36.63	35.44	35.74	328983
2024-11-13	35.55	35.55	34.37	34.81	450225
2024-11-14	35.34	35.83	34.81	35.10	401837
2024-11-15	34.83	34.83	33.42	33.97	404579
2024-11-18	35.18	35.69	34.73	35.21	402837
2024-11-19	34.80	35.53	34.67	35.45	231894
2024-11-20	36.06	36.49	34.91	35.91	327317
2024-11-21	36.01	37.37	35.87	37.20	256260
2024-11-22	37.55	37.87	37.12	37.30	335471
2024-11-25	37.99	39.02	37.73	38.45	450227
2024-11-26	38.51	38.64	36.97	37.49	348255
2024-11-27	37.43	37.91	36.43	37.41	365419
2024-11-29	38.01	38.74	37.86	38.43	221670
2024-12-02	38.33	40.64	38.16	40.59	448862
2024-12-03	40.18	40.37	39.12	39.33	430266
2024-12-04	40.13	40.49	39.76	40.03	251780
2024-12-05	39.67	39.75	36.69	37.56	477514
2024-12-06	37.75	38.32	37.48	38.08	274382
2024-12-09	38.35	39.51	37.79	37.79	261562
2024-12-10	38.00	38.00	36.75	37.04	243525
2024-12-11	37.84	38.51	37.13	37.62	300260
2024-12-12	37.01	37.52	36.68	37.28	227995
2024-12-13	37.63	38.50	37.11	37.31	203636
2024-12-16	37.32	38.52	37.00	37.57	264400
2024-12-17	37.31	37.74	36.70	37.08	254409
2024-12-18	37.81	39.46	35.99	36.43	530572
2024-12-19	36.30	36.46	34.47	34.96	401588
2024-12-20	34.55	35.70	34.40	35.00	858959
2024-12-23	35.21	36.40	35.17	36.37	259315
2024-12-24	36.43	36.82	36.14	36.49	104783
2024-12-26	36.12	37.46	36.04	37.08	179389
2024-12-27	36.78	36.90	35.77	36.53	138945
2024-12-30	35.94	35.97	35.03	35.60	184139
2024-12-31	35.74	36.21	35.31	35.95	259793
2025-01-02	36.28	37.31	36.28	36.64	256546
2025-01-03	36.85	37.71	36.18	37.57	234183
2025-01-06	38.42	39.93	38.39	39.01	308869
2025-01-07	39.55	40.09	38.79	39.13	307933
2025-01-08	38.72	38.82	37.50	38.78	304664
2025-01-10	37.93	38.39	36.40	37.15	368292
2025-01-13	36.18	36.88	35.44	36.73	332409
2025-01-14	37.05	37.61	36.21	36.60	260204
2025-01-15	37.64	37.75	36.51	36.63	363213
2025-01-16	37.34	38.96	37.34	38.02	290758
2025-01-17	38.95	38.95	38.16	38.64	229150
2025-01-21	39.04	39.20	38.35	38.67	250776
2025-01-22	39.05	39.77	38.31	38.44	244311
2025-01-23	37.53	37.53	36.79	37.25	277907
2025-01-24	37.20	37.41	36.72	36.96	247468
2025-01-27	35.64	35.73	32.57	33.58	581370
2025-01-28	33.60	34.69	33.45	34.26	393325
2025-01-29	34.76	35.21	34.05	35.16	372762
2025-01-30	36.03	36.37	35.52	36.16	453394
2025-01-31	36.26	37.95	36.13	36.87	694434
2025-02-03	35.49	37.04	35.13	35.87	404956
2025-02-04	35.82	37.28	35.70	37.17	301222
2025-02-05	37.62	38.87	37.31	38.85	307212
2025-02-06	38.53	39.05	38.15	38.77	279023
2025-02-07	38.78	38.88	37.33	37.36	307816
2025-02-10	37.61	38.99	37.53	38.76	260100
2025-02-11	38.20	38.38	37.12	37.73	221903
2025-02-12	37.17	37.58	36.98	37.06	308317
2025-02-13	37.12	37.84	37.12	37.72	225597
2025-02-14	37.42	37.50	36.58	36.95	227064
2025-02-18	37.11	38.84	36.94	38.63	276943
2025-02-19	38.60	39.45	38.25	39.15	261568
2025-02-20	39.21	40.10	38.53	38.84	171110
2025-02-21	39.23	39.70	37.29	37.35	226356
2025-02-24	37.42	37.60	36.01	36.06	362622
2025-02-25	29.31	29.31	25.71	25.90	2627135
2025-02-26	26.09	26.95	25.24	26.49	1512172
2025-02-27	26.50	26.66	24.92	24.96	796162
2025-02-28	25.00	25.03	23.89	24.60	718861
2025-03-03	24.83	25.15	23.03	23.34	784797
2025-03-04	23.31	24.48	22.85	23.77	1471629
2025-03-05	24.19	24.37	23.34	24.25	683762
2025-03-06	23.51	24.53	23.25	23.89	833115
2025-03-07	24.00	25.47	23.76	25.32	752373
2025-03-10	24.56	24.71	23.23	23.70	885745
2025-03-11	23.50	23.92	22.40	22.98	836302
2025-03-12	24.84	25.34	24.21	24.58	758870
2025-03-13	24.50	25.50	24.04	24.50	495216
2025-03-14	24.64	25.75	24.64	25.25	442604
2025-03-17	25.00	25.80	25.00	25.34	435415
2025-03-18	25.01	25.42	24.76	24.91	544165
2025-03-19	24.79	25.74	24.79	25.19	367820
2025-03-20	24.78	25.33	24.57	24.68	370747
2025-03-21	24.38	24.46	23.95	24.25	637330
2025-03-24	24.91	25.37	24.57	24.85	448658
2025-03-25	24.86	24.99	24.10	24.51	435211
2025-03-26	24.44	24.60	23.37	23.60	417775
2025-03-27	23.38	23.65	22.71	23.17	470384
2025-03-28	22.96	23.22	21.91	22.01	541070
2025-03-31	21.49	21.60	20.86	21.41	653575
2025-04-01	21.27	21.40	20.61	21.00	422436
2025-04-02	20.42	22.02	20.42	21.92	508008
2025-04-03	20.48	20.79	18.59	18.71	1054242
2025-04-04	17.80	18.53	16.66	18.28	968687
2025-04-07	17.46	19.93	17.35	18.47	1278800
2025-04-08	19.53	19.84	17.47	17.84	566778
2025-04-09	17.95	22.02	17.68	21.82	763943
2025-04-10	20.54	20.60	19.12	19.69	600588
2025-04-11	19.76	20.12	19.02	19.85	473863
2025-04-14	20.56	20.56	19.18	19.82	439728
2025-04-15	19.86	20.17	19.50	19.76	366805
2025-04-16	19.00	19.40	18.06	18.78	624165
2025-04-17	18.92	18.99	18.45	18.63	366181
2025-04-21	18.15	18.67	17.95	18.65	510965
2025-04-22	18.88	19.17	18.55	18.85	384171
2025-04-23	20.12	20.87	19.66	20.70	603639
2025-04-24	21.14	22.25	20.85	22.17	450059
2025-04-25	21.82	22.81	21.64	22.49	292935
2025-04-28	22.33	22.99	21.79	22.30	737979
2025-04-29	19.09	20.98	19.01	19.20	1802555
2025-04-30	18.78	18.86	18.02	18.71	1174830
2025-05-01	19.19	19.31	18.63	18.65	791722
2025-05-02	19.09	20.24	19.02	20.17	958704
2025-05-05	19.93	20.07	19.49	19.50	505428
2025-05-06	18.93	19.55	18.93	19.23	511199
2025-05-07	19.23	19.39	18.52	19.36	669135
2025-05-08	19.58	20.60	19.38	20.14	899423
2025-05-09	20.19	20.60	19.55	20.03	440606
2025-05-12	21.77	22.42	21.14	22.24	621060
2025-05-13	22.24	23.04	22.06	22.66	815625
2025-05-14	22.89	23.22	22.56	22.81	564074
2025-05-15	22.57	22.63	22.05	22.52	345885
2025-05-16	22.35	22.35	21.65	22.05	396338
2025-05-19	21.35	21.59	21.15	21.44	369560
2025-05-20	21.32	21.52	21.06	21.50	257059
2025-05-21	21.04	21.27	20.14	20.31	404556
2025-05-22	20.25	20.69	20.01	20.27	334700
2025-05-23	19.42	19.98	19.34	19.93	277490
2025-05-27	20.42	20.94	20.03	20.68	356771
2025-05-28	20.72	20.92	20.19	20.27	369796
2025-05-29	20.87	20.98	20.08	20.19	357927
2025-05-30	19.94	19.94	18.93	19.37	529703
2025-06-02	19.17	19.65	19.17	19.56	330066
2025-06-03	19.64	20.64	19.40	20.59	453772
2025-06-04	20.67	21.23	20.49	21.04	269407
2025-06-05	21.11	21.37	20.30	20.43	504705
2025-06-06	20.84	21.19	20.50	20.72	590155
2025-06-09	21.17	21.82	20.89	21.34	766867
2025-06-10	21.71	21.94	21.40	21.65	1120850
2025-06-11	21.93	22.20	21.20	21.57	745766
2025-06-12	21.18	21.62	21.03	21.25	557560
2025-06-13	20.54	20.93	19.81	19.87	528708
2025-06-16	20.08	20.85	20.06	20.59	672819
2025-06-17	20.42	20.80	20.23	20.26	461246
2025-06-18	20.26	20.56	19.91	20.37	443705
2025-06-20	20.66	20.66	19.63	19.95	613686
2025-06-23	19.95	20.11	19.51	19.93	330324
2025-06-24	20.35	22.51	20.30	22.47	733508
2025-06-25	22.65	22.85	22.06	22.22	482921
2025-06-26	22.05	22.87	22.05	22.62	389173
2025-06-27	22.62	22.93	22.44	22.74	1500900

Explore More About UCTT

Coins representing dividend payouts and trends

UCTT Dividend History

Discover Ultra Clean Holdings'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

UCTT Stock Split History

Discover Ultra Clean Holdings'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

UCTT Historical Prices

Explore Ultra Clean Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics