AMRC Historical Prices

Summary

Key Stock Metrics

18.91

(February 13, 2025)

52-Week Low

39.68

(September 27, 2024)

52-Week High

101.86

(November 8, 2021)

All-Time High

19.62

(February 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-07-22	10.25	10.90	10.15	10.17	3445546
2010-07-23	10.30	10.35	10.00	10.06	845584
2010-07-26	10.04	10.07	9.34	9.93	398986
2010-07-27	9.88	10.10	9.56	10.00	375107
2010-07-28	10.06	10.08	9.80	10.00	269850
2010-07-29	10.00	10.16	9.99	10.15	166623
2010-07-30	10.16	10.16	9.95	10.00	76703
2010-08-02	10.00	10.15	10.00	10.13	73266
2010-08-03	10.01	10.07	10.00	10.00	80617
2010-08-04	9.95	10.07	9.90	10.07	138062
2010-08-05	10.00	10.05	10.00	10.00	103855
2010-08-06	10.00	10.03	9.95	10.00	119232
2010-08-09	10.00	10.05	9.90	10.00	55839
2010-08-10	10.00	10.10	10.00	10.00	137078
2010-08-11	10.03	10.10	10.00	10.09	47132
2010-08-12	10.10	10.25	10.05	10.11	74050
2010-08-13	10.04	10.05	10.00	10.00	18900
2010-08-16	10.02	10.10	10.00	10.03	22413
2010-08-17	10.00	10.10	10.00	10.05	42365
2010-08-18	9.95	10.10	9.95	10.05	37474
2010-08-19	10.00	10.15	9.99	10.10	153412
2010-08-20	10.15	11.74	10.08	11.23	415529
2010-08-23	11.58	12.33	11.34	11.50	370256
2010-08-24	11.50	12.00	11.00	11.59	112048
2010-08-25	11.48	11.67	11.17	11.55	64193
2010-08-26	11.38	11.55	10.64	10.95	143188
2010-08-27	10.80	11.31	10.80	11.25	51813
2010-08-30	11.25	11.96	11.24	11.44	129509
2010-08-31	11.57	12.39	11.40	12.18	497728
2010-09-01	12.44	12.45	11.79	11.87	157238
2010-09-02	11.95	12.45	11.55	12.25	103371
2010-09-03	12.25	13.18	12.10	12.94	242379
2010-09-07	12.85	12.88	12.60	12.71	64019
2010-09-08	12.80	13.19	12.53	12.80	97686
2010-09-09	12.87	13.27	12.60	13.05	122119
2010-09-10	13.20	13.39	12.91	13.13	137292
2010-09-13	13.40	14.10	13.17	14.00	112482
2010-09-14	14.17	14.17	13.64	13.74	157213
2010-09-15	13.77	13.88	13.35	13.65	83128
2010-09-16	13.50	13.83	12.55	13.15	229309
2010-09-17	13.15	13.21	12.69	13.00	60468
2010-09-20	13.00	13.07	12.90	12.96	15687
2010-09-21	13.00	13.00	12.23	12.23	56041
2010-09-22	12.10	12.14	11.64	11.76	66977
2010-09-23	11.78	11.78	11.41	11.51	50201
2010-09-24	11.52	11.99	11.42	11.74	69434
2010-09-27	11.82	11.82	11.10	11.46	100015
2010-09-28	11.42	11.88	11.42	11.85	77448
2010-09-29	11.85	13.12	11.83	12.50	198209
2010-09-30	12.58	12.78	11.88	11.90	770200
2010-10-01	11.90	12.30	11.85	12.30	139758
2010-10-04	12.32	12.32	11.71	11.93	49235
2010-10-05	12.06	12.22	11.72	12.10	76758
2010-10-06	12.07	12.25	11.96	12.19	85042
2010-10-07	12.22	12.24	12.06	12.11	23288
2010-10-08	12.11	12.23	12.09	12.18	21184
2010-10-11	12.21	12.43	12.13	12.26	22457
2010-10-12	12.22	12.75	12.20	12.72	48309
2010-10-13	12.75	12.95	12.54	12.95	94631
2010-10-14	12.97	12.97	12.52	12.56	26624
2010-10-15	12.66	12.68	12.47	12.53	34504
2010-10-18	12.51	13.00	12.26	12.97	38882
2010-10-19	12.85	13.00	12.74	12.82	55395
2010-10-20	12.93	13.00	12.83	12.90	22939
2010-10-21	12.97	12.99	12.40	12.51	30217
2010-10-22	12.56	12.64	12.46	12.59	12497
2010-10-25	12.65	12.89	12.54	12.80	16349
2010-10-26	12.74	12.74	12.29	12.39	21699
2010-10-27	12.29	12.51	12.00	12.50	33768
2010-10-28	12.52	12.53	12.12	12.30	28562
2010-10-29	12.39	13.75	12.39	13.12	296948
2010-11-01	13.10	13.50	12.20	12.37	188391
2010-11-02	12.48	12.70	12.22	12.65	72670
2010-11-03	12.69	12.71	12.24	12.30	611442
2010-11-04	12.44	12.44	11.60	12.19	133523
2010-11-05	12.23	12.25	11.85	11.87	504461
2010-11-08	11.90	12.05	11.62	11.68	118553
2010-11-09	11.59	11.90	11.51	11.77	84044
2010-11-10	12.10	12.22	11.87	12.02	120136
2010-11-11	12.10	12.15	11.99	12.07	63413
2010-11-12	11.98	12.06	11.81	11.93	37856
2010-11-15	11.90	11.95	11.78	11.88	34694
2010-11-16	11.77	11.77	11.51	11.59	35039
2010-11-17	11.65	12.15	11.65	12.00	95397
2010-11-18	12.15	12.41	12.05	12.26	70604
2010-11-19	12.28	12.34	12.16	12.29	59080
2010-11-22	13.05	13.25	12.62	12.97	295786
2010-11-23	12.90	12.95	12.70	12.86	73864
2010-11-24	12.90	13.00	12.85	13.00	86936
2010-11-26	12.95	13.00	12.80	12.96	20912
2010-11-29	12.97	13.00	12.71	12.87	57384
2010-11-30	12.86	13.00	12.70	12.95	63631
2010-12-01	13.12	13.12	12.75	12.89	59791
2010-12-02	12.83	13.00	12.79	12.90	63767
2010-12-03	12.85	13.17	12.85	13.05	100752
2010-12-06	13.09	13.45	12.95	13.29	191453
2010-12-07	13.40	13.40	13.00	13.05	60936
2010-12-08	13.09	13.09	12.80	12.91	45175
2010-12-09	12.98	13.09	12.76	13.00	30829
2010-12-10	13.05	13.34	12.96	13.15	42604
2010-12-13	13.16	13.26	12.92	12.93	54538
2010-12-14	13.02	13.08	12.95	12.96	65520
2010-12-15	12.97	13.17	12.81	12.84	36288
2010-12-16	12.84	13.00	12.77	12.90	47416
2010-12-17	12.93	13.08	12.90	12.95	120894
2010-12-20	12.97	13.35	12.82	13.34	165166
2010-12-21	13.35	13.40	13.04	13.16	51125
2010-12-22	13.21	13.37	13.10	13.30	36105
2010-12-23	13.28	13.28	13.10	13.20	24645
2010-12-27	13.20	13.30	13.08	13.14	27986
2010-12-28	13.03	13.05	12.93	12.99	25606
2010-12-29	13.41	14.33	13.30	14.09	775296
2010-12-30	14.08	14.88	14.03	14.39	1900755
2010-12-31	14.41	14.73	14.30	14.36	183059
2011-01-03	14.43	15.51	14.43	15.50	398461
2011-01-04	15.62	16.22	15.35	15.81	359844
2011-01-05	15.70	16.00	14.80	15.14	413279
2011-01-06	15.17	15.92	15.01	15.73	261013
2011-01-07	15.80	16.12	15.60	15.81	267146
2011-01-10	15.82	16.00	15.26	15.47	247859
2011-01-11	15.49	15.98	15.45	15.65	298736
2011-01-12	15.77	15.77	15.54	15.70	200581
2011-01-13	15.73	16.55	15.63	16.45	294437
2011-01-14	16.44	17.46	16.36	16.78	282201
2011-01-18	16.78	17.13	16.50	16.68	156794
2011-01-19	16.64	16.91	15.80	16.08	226554
2011-01-20	15.99	16.54	15.25	16.37	127458
2011-01-21	16.50	16.50	15.26	15.49	263275
2011-01-24	15.46	16.49	15.30	16.43	171660
2011-01-25	16.22	16.31	15.92	16.17	83549
2011-01-26	16.14	16.50	16.01	16.29	46487
2011-01-27	16.32	16.32	15.40	15.73	120698
2011-01-28	15.93	15.93	15.00	15.01	71925
2011-01-31	14.91	15.80	14.68	15.49	87151
2011-02-01	15.40	15.60	15.01	15.16	114734
2011-02-02	15.08	15.35	14.79	15.29	139024
2011-02-03	15.23	15.25	14.90	14.99	183386
2011-02-04	14.99	14.99	14.75	14.92	60702
2011-02-07	14.81	15.30	14.77	15.11	137359
2011-02-08	15.20	15.34	15.11	15.19	70649
2011-02-09	15.10	15.24	15.01	15.11	69126
2011-02-10	15.06	15.25	15.04	15.14	61044
2011-02-11	15.13	15.21	14.90	15.10	123974
2011-02-14	15.06	15.12	14.93	14.96	40639
2011-02-15	14.95	14.99	14.73	14.74	45917
2011-02-16	14.77	15.42	14.61	15.15	148773
2011-02-17	14.98	15.19	13.35	14.54	674010
2011-02-18	14.50	14.88	14.20	14.22	431968
2011-02-22	13.93	14.61	13.87	14.41	271002
2011-02-23	14.38	14.38	13.85	14.00	137711
2011-02-24	14.00	14.51	14.00	14.24	102501
2011-02-25	14.23	14.31	14.00	14.25	170417
2011-02-28	14.35	14.86	14.21	14.42	123501
2011-03-01	14.44	14.56	14.00	14.09	121946
2011-03-02	14.12	14.51	14.07	14.24	67038
2011-03-03	14.32	14.82	14.00	14.71	117944
2011-03-04	14.70	15.29	14.70	14.97	115891
2011-03-07	14.99	15.11	14.35	14.76	160042
2011-03-08	14.85	15.00	14.48	14.52	178413
2011-03-09	14.50	14.50	13.84	13.99	259833
2011-03-10	13.91	13.91	12.85	13.44	270619
2011-03-11	13.34	13.53	13.13	13.29	82415
2011-03-14	13.23	13.44	13.22	13.29	40641
2011-03-15	12.80	13.37	12.80	13.24	98054
2011-03-16	13.20	13.20	12.81	12.95	82921
2011-03-17	13.20	13.47	12.96	13.26	99945
2011-03-18	13.42	13.75	13.12	13.74	150228
2011-03-21	13.79	13.87	12.90	13.01	186075
2011-03-22	12.99	13.07	12.65	12.88	106289
2011-03-23	12.87	13.13	12.75	12.87	80893
2011-03-24	13.00	13.29	13.00	13.29	52421
2011-03-25	13.33	13.95	13.33	13.76	66494
2011-03-28	13.84	14.05	13.44	13.46	63152
2011-03-29	13.40	13.76	13.25	13.40	90473
2011-03-30	13.41	13.91	13.30	13.87	151378
2011-03-31	13.89	14.25	13.76	14.14	97214
2011-04-01	14.15	14.32	13.72	14.23	143638
2011-04-04	14.31	14.63	14.31	14.50	112914
2011-04-05	14.47	14.80	14.40	14.67	52737
2011-04-06	14.78	14.79	14.59	14.70	33876
2011-04-07	14.60	14.68	14.55	14.60	31666
2011-04-08	14.70	14.83	14.52	14.56	43863
2011-04-11	14.57	14.80	14.34	14.60	49642
2011-04-12	14.55	14.55	14.22	14.38	49245
2011-04-13	14.43	14.46	14.18	14.35	42304
2011-04-14	14.35	14.58	14.31	14.50	27758
2011-04-15	14.43	16.67	14.34	15.14	1547464
2011-04-18	15.50	15.92	15.25	15.80	312189
2011-04-19	16.11	16.20	15.56	15.65	270637
2011-04-20	16.09	16.37	15.83	16.25	183074
2011-04-21	16.28	16.50	16.30	16.47	188409
2011-04-25	16.62	16.69	16.19	16.44	221837
2011-04-26	16.48	16.50	16.09	16.37	131361
2011-04-27	16.46	16.65	16.30	16.56	109064
2011-04-28	16.67	17.09	16.51	16.68	174408
2011-04-29	16.81	16.85	15.85	16.11	254629
2011-05-02	16.30	16.59	16.07	16.16	186711
2011-05-03	16.23	16.64	16.01	16.03	389151
2011-05-04	16.77	16.89	14.85	14.97	629555
2011-05-05	15.10	16.40	15.01	15.56	609465
2011-05-06	15.81	16.15	14.81	14.86	482362
2011-05-09	14.89	15.59	14.89	15.50	223588
2011-05-10	15.53	15.82	15.43	15.44	251767
2011-05-11	15.47	15.60	14.81	15.01	289100
2011-05-12	14.97	15.47	14.88	15.18	278965
2011-05-13	15.22	15.30	15.01	15.11	148307
2011-05-16	15.17	15.17	14.12	14.13	245691
2011-05-17	14.13	14.77	14.08	14.58	192228
2011-05-18	14.76	15.33	14.50	15.28	230325
2011-05-19	15.41	15.41	14.82	15.12	209857
2011-05-20	15.02	15.25	14.93	14.99	285647
2011-05-23	14.92	15.00	14.50	14.82	164819
2011-05-24	14.91	14.96	14.70	14.73	111005
2011-05-25	14.75	15.27	14.65	15.24	156558
2011-05-26	15.32	15.32	14.75	14.81	135246
2011-05-27	14.87	15.03	14.74	14.86	170659
2011-05-31	15.04	15.04	14.58	14.62	643103
2011-06-01	14.58	14.80	14.22	14.28	174633
2011-06-02	14.27	14.54	14.04	14.37	169100
2011-06-03	14.15	14.24	13.71	13.74	271722
2011-06-06	13.77	13.77	12.92	12.98	357066
2011-06-07	12.90	13.19	12.90	13.12	150593
2011-06-08	13.05	13.10	12.31	12.55	385035
2011-06-09	12.68	12.72	12.45	12.52	321322
2011-06-10	12.57	12.89	12.55	12.69	130542
2011-06-13	12.85	13.43	12.58	12.86	333002
2011-06-14	13.01	13.60	12.71	13.49	222067
2011-06-15	13.41	14.00	13.14	13.28	173010
2011-06-16	13.30	13.57	13.09	13.37	101168
2011-06-17	13.49	13.68	13.40	13.57	117243
2011-06-20	13.56	13.56	13.03	13.15	173988
2011-06-21	13.23	13.37	13.02	13.11	286697
2011-06-22	13.09	13.84	13.03	13.78	134032
2011-06-23	13.65	13.77	13.36	13.57	147260
2011-06-24	13.65	14.25	13.62	14.02	1244431
2011-06-27	14.00	14.12	13.67	13.96	163789
2011-06-28	13.86	14.36	13.47	14.36	256589
2011-06-29	14.36	14.45	13.73	13.83	401536
2011-06-30	13.93	14.30	13.88	14.18	270660
2011-07-01	14.13	14.88	14.03	14.73	293731
2011-07-05	14.72	14.72	14.29	14.53	170489
2011-07-06	14.56	14.87	14.40	14.63	203451
2011-07-07	14.75	15.11	14.48	15.00	300901
2011-07-08	14.80	14.91	14.38	14.65	132425
2011-07-11	14.41	14.54	13.85	14.49	179483
2011-07-12	14.31	14.95	14.13	14.78	209757
2011-07-13	14.83	15.12	14.61	14.79	247437
2011-07-14	14.76	14.99	14.07	14.49	246788
2011-07-15	14.48	14.56	14.17	14.51	202821
2011-07-18	14.44	14.55	14.24	14.48	193554
2011-07-19	14.56	14.73	14.45	14.55	220412
2011-07-20	14.59	14.68	14.30	14.34	88452
2011-07-21	14.44	14.64	14.28	14.50	68762
2011-07-22	14.55	14.59	14.25	14.43	56112
2011-07-25	14.42	14.42	14.15	14.27	129544
2011-07-26	14.13	14.22	13.90	14.09	96163
2011-07-27	13.98	13.98	13.17	13.37	229167
2011-07-28	13.39	13.79	13.25	13.52	135293
2011-07-29	13.35	13.64	13.25	13.46	71146
2011-08-01	13.65	13.94	13.31	13.60	130915
2011-08-02	13.57	13.64	13.11	13.11	133439
2011-08-03	13.18	13.34	12.81	13.09	224350
2011-08-04	12.93	13.06	12.06	12.10	237383
2011-08-05	12.34	12.34	9.68	10.68	750835
2011-08-08	10.13	10.95	10.01	10.55	311190
2011-08-09	10.80	11.50	10.02	11.38	275261
2011-08-10	11.70	11.70	9.52	10.34	345252
2011-08-11	10.58	10.83	10.10	10.25	245999
2011-08-12	10.32	10.50	9.91	10.17	256371
2011-08-15	10.74	11.24	10.32	11.19	222121
2011-08-16	11.23	11.25	10.65	10.75	177401
2011-08-17	10.82	10.91	10.61	10.79	129277
2011-08-18	10.49	10.73	10.12	10.34	293362
2011-08-19	10.24	10.48	10.06	10.13	109986
2011-08-22	10.86	10.86	10.13	10.18	171415
2011-08-23	10.34	11.55	10.32	11.45	211313
2011-08-24	11.48	11.60	10.78	11.04	102336
2011-08-25	11.17	11.23	10.68	10.70	78351
2011-08-26	10.62	11.08	10.37	10.91	84933
2011-08-29	11.04	12.00	11.04	11.97	184078
2011-08-30	11.85	11.92	11.23	11.66	152510
2011-08-31	11.70	11.81	11.13	11.14	137515
2011-09-01	11.21	11.76	10.82	11.29	184187
2011-09-02	11.00	11.24	10.60	10.69	177941
2011-09-06	10.57	11.56	10.46	11.52	230318
2011-09-07	11.78	12.10	11.75	12.00	237339
2011-09-08	11.92	12.01	11.52	11.66	196184
2011-09-09	11.57	11.72	10.96	11.17	152555
2011-09-12	10.99	11.48	10.93	11.41	107386
2011-09-13	11.42	11.56	11.19	11.51	87684
2011-09-14	11.59	11.63	11.20	11.50	88490
2011-09-15	11.56	11.83	11.45	11.65	143121
2011-09-16	11.74	11.74	10.94	10.95	213557
2011-09-19	10.79	11.05	10.56	10.91	149808
2011-09-20	10.94	11.12	10.79	10.89	200991
2011-09-21	10.93	10.99	10.50	10.50	197427
2011-09-22	10.20	10.39	9.91	9.98	229588
2011-09-23	9.98	10.23	9.80	9.95	165235
2011-09-26	10.02	10.31	9.87	10.31	88913
2011-09-27	10.52	10.83	10.31	10.44	125940
2011-09-28	10.43	10.48	9.70	9.96	198784
2011-09-29	10.19	10.25	9.69	9.95	92312
2011-09-30	9.79	10.35	9.78	10.16	129538
2011-10-03	10.14	10.15	9.19	9.21	184628
2011-10-04	9.05	9.47	8.60	9.46	226914
2011-10-05	9.45	9.68	9.27	9.57	138827
2011-10-06	9.51	9.83	9.35	9.74	144563
2011-10-07	9.80	9.85	9.19	9.51	165287
2011-10-10	9.69	10.00	9.53	10.00	177483
2011-10-11	9.86	10.08	9.62	9.73	206394
2011-10-12	9.80	10.45	9.80	10.32	196125
2011-10-13	10.22	10.49	10.09	10.27	96322
2011-10-14	10.39	10.54	10.33	10.53	144154
2011-10-17	10.53	10.54	10.01	10.06	208155
2011-10-18	10.09	10.52	9.86	10.43	160937
2011-10-19	10.43	10.43	9.95	9.97	83206
2011-10-20	10.04	10.07	9.54	9.89	92957
2011-10-21	10.10	10.27	9.99	10.12	123087
2011-10-24	10.18	10.78	10.18	10.63	193348
2011-10-25	10.57	10.64	10.26	10.41	118734
2011-10-26	10.62	10.62	10.14	10.43	100252
2011-10-27	10.88	11.90	10.69	11.20	239657
2011-10-28	11.86	11.87	11.32	11.43	97060
2011-10-31	11.29	11.36	10.91	10.99	79656
2011-11-01	10.51	10.55	10.12	10.21	126530
2011-11-02	10.44	11.13	10.43	10.63	111462
2011-11-03	10.77	11.44	10.55	11.37	105645
2011-11-04	11.29	11.30	10.72	11.00	81130
2011-11-07	11.02	11.20	10.57	11.00	74302
2011-11-08	11.03	11.31	10.75	11.18	94406
2011-11-09	10.80	10.89	10.03	10.15	150446
2011-11-10	10.32	10.48	10.24	10.32	89675
2011-11-11	10.33	10.95	10.25	10.90	109753
2011-11-14	10.91	10.94	10.54	10.88	198922
2011-11-15	10.74	11.18	10.74	11.02	99493
2011-11-16	10.92	11.15	10.82	11.10	103609
2011-11-17	11.11	11.17	10.76	10.96	127598
2011-11-18	11.00	11.15	10.96	11.07	96990
2011-11-21	10.88	11.06	10.80	10.97	148019
2011-11-22	10.93	11.08	10.89	11.00	173441
2011-11-23	10.88	11.00	10.75	10.88	138184
2011-11-25	10.85	10.90	10.31	10.38	73025
2011-11-28	10.78	11.10	10.64	11.06	107342
2011-11-29	11.22	11.25	10.97	11.09	58797
2011-11-30	11.50	11.90	11.28	11.88	177658
2011-12-01	11.78	11.78	11.16	11.19	86572
2011-12-02	11.38	11.96	11.32	11.63	154587
2011-12-05	11.96	12.45	11.86	11.99	900358
2011-12-06	12.00	12.99	11.91	12.90	520537
2011-12-07	12.95	13.32	12.75	12.76	380539
2011-12-08	12.68	12.87	12.52	12.60	131523
2011-12-09	12.70	12.88	12.50	12.64	187140
2011-12-12	12.63	12.72	12.50	12.59	121628
2011-12-13	12.70	12.89	11.92	11.98	133127
2011-12-14	12.07	12.86	11.50	11.66	223692
2011-12-15	11.87	12.09	11.67	11.93	103428
2011-12-16	12.12	12.39	11.91	12.29	160074
2011-12-19	12.35	12.75	12.15	12.19	149952
2011-12-20	12.43	13.00	12.43	12.82	148695
2011-12-21	12.80	13.05	12.51	13.04	125257
2011-12-22	13.16	13.61	13.07	13.54	165296
2011-12-23	13.63	13.64	13.28	13.34	122791
2011-12-27	13.33	13.54	13.10	13.23	79420
2011-12-28	13.25	13.34	12.51	12.56	249314
2011-12-29	12.60	13.19	12.59	13.18	332164
2011-12-30	13.18	13.74	13.12	13.72	116667
2012-01-03	14.09	14.25	13.52	13.63	242162
2012-01-04	13.51	13.93	13.50	13.89	122799
2012-01-05	13.78	14.00	13.44	13.96	149630
2012-01-06	13.90	14.00	13.08	13.13	276603
2012-01-09	13.16	13.38	12.81	13.29	171839
2012-01-10	13.48	13.55	13.05	13.51	171721
2012-01-11	13.45	13.62	13.30	13.44	97677
2012-01-12	13.57	13.67	13.34	13.59	154516
2012-01-13	13.43	13.68	13.30	13.31	88889
2012-01-17	13.44	13.51	13.03	13.45	171362
2012-01-18	13.47	13.48	13.17	13.32	118900
2012-01-19	13.33	13.35	13.05	13.15	87568
2012-01-20	13.18	13.31	12.92	13.20	121224
2012-01-23	13.20	13.30	13.05	13.16	87262
2012-01-24	13.11	13.40	13.06	13.39	100959
2012-01-25	13.28	13.41	13.14	13.22	108412
2012-01-26	13.30	13.30	12.55	12.79	178759
2012-01-27	12.75	13.19	12.74	13.07	100006
2012-01-30	12.90	13.03	12.68	12.73	81592
2012-01-31	12.80	13.18	12.80	13.11	88286
2012-02-01	13.24	13.60	13.02	13.53	127678
2012-02-02	13.50	13.50	13.20	13.43	69288
2012-02-03	13.51	13.90	13.02	13.43	187925
2012-02-06	13.57	14.47	13.55	14.29	338155
2012-02-07	14.34	14.35	13.99	14.13	174955
2012-02-08	14.17	14.31	13.75	14.18	247342
2012-02-09	14.22	14.29	14.01	14.18	123555
2012-02-10	14.04	14.14	13.80	13.92	61059
2012-02-13	14.06	14.16	13.88	14.10	90085
2012-02-14	14.09	14.09	13.75	13.92	69526
2012-02-15	13.95	13.95	13.40	13.46	94651
2012-02-16	13.44	14.37	13.42	14.16	231786
2012-02-17	14.26	14.26	13.92	14.04	106087
2012-02-21	14.10	14.28	14.01	14.11	105305
2012-02-22	14.13	14.14	13.59	13.59	126878
2012-02-23	13.56	14.00	13.55	13.91	148999
2012-02-24	14.00	14.00	13.60	13.66	78364
2012-02-27	13.59	13.94	13.30	13.84	135747
2012-02-28	13.88	14.12	13.68	13.76	124396
2012-02-29	13.89	14.73	13.62	14.09	233348
2012-03-01	14.30	14.30	13.46	13.76	229327
2012-03-02	13.69	13.85	13.28	13.55	292367
2012-03-05	13.50	13.50	13.10	13.39	152036
2012-03-06	13.15	13.22	12.67	12.71	211679
2012-03-07	12.78	13.07	12.76	13.04	106322
2012-03-08	13.16	13.20	12.95	13.11	116853
2012-03-09	12.99	13.59	12.95	13.41	250661
2012-03-12	13.65	13.78	13.27	13.61	170684
2012-03-13	13.79	14.00	13.64	14.00	132350
2012-03-14	14.02	14.09	13.53	13.57	113152
2012-03-15	13.57	14.29	13.50	14.27	202805
2012-03-16	14.30	14.44	14.13	14.31	231198
2012-03-19	14.26	14.29	13.90	14.27	161089
2012-03-20	14.12	14.12	13.90	13.95	59825
2012-03-21	13.96	14.27	13.92	14.13	91228
2012-03-22	13.99	14.18	13.52	13.81	153145
2012-03-23	13.75	14.21	13.70	14.19	93043
2012-03-26	14.33	14.35	13.95	14.09	120098
2012-03-27	14.10	14.22	13.92	13.96	67157
2012-03-28	14.00	14.07	13.69	13.82	152960
2012-03-29	13.68	13.77	13.55	13.72	115213
2012-03-30	13.81	13.81	13.54	13.55	97108
2012-04-02	13.49	13.71	12.68	13.68	359030
2012-04-03	13.66	13.93	13.52	13.71	125488
2012-04-04	13.54	13.90	13.40	13.84	150094
2012-04-05	13.79	13.95	13.65	13.70	73491
2012-04-09	13.53	13.59	13.21	13.23	123782
2012-04-10	13.24	13.30	12.77	12.90	143997
2012-04-11	13.08	13.27	12.80	13.22	104862
2012-04-12	13.26	13.50	13.17	13.20	169575
2012-04-13	13.16	13.18	12.78	12.78	143660
2012-04-16	12.90	12.90	12.08	12.30	235902
2012-04-17	12.44	12.68	12.20	12.32	223013
2012-04-18	12.28	12.43	12.09	12.27	157620
2012-04-19	12.25	12.47	12.06	12.11	89636
2012-04-20	12.24	12.34	11.56	12.03	213963
2012-04-23	11.79	11.95	11.75	11.83	112073
2012-04-24	11.80	12.05	11.67	11.85	91266
2012-04-25	11.99	12.12	11.87	11.98	91461
2012-04-26	12.01	12.08	11.88	12.04	60090
2012-04-27	12.05	12.44	11.94	12.35	74268
2012-04-30	12.30	12.30	12.07	12.19	138564
2012-05-01	12.17	12.60	12.17	12.23	182313
2012-05-02	12.10	12.25	12.01	12.09	119860
2012-05-03	12.10	12.21	12.02	12.09	101865
2012-05-04	12.00	12.05	11.82	11.83	118108
2012-05-07	11.75	12.05	11.68	11.92	133401
2012-05-08	11.83	11.86	11.25	11.80	142822
2012-05-09	11.60	11.80	11.41	11.55	76169
2012-05-10	11.59	11.65	11.36	11.46	93238
2012-05-11	11.42	11.60	11.42	11.53	118690
2012-05-14	11.49	11.83	11.36	11.50	166759
2012-05-15	11.46	11.79	11.29	11.62	158807
2012-05-16	11.64	12.03	11.52	11.55	185492
2012-05-17	11.57	11.68	11.05	11.21	96624
2012-05-18	11.21	11.50	11.14	11.33	120347
2012-05-21	11.35	11.58	11.35	11.48	112963
2012-05-22	11.44	11.55	11.21	11.32	94055
2012-05-23	11.16	11.26	10.88	11.19	151388
2012-05-24	11.67	11.67	10.97	11.22	105207
2012-05-25	11.17	11.27	11.07	11.07	54437
2012-05-29	11.20	11.27	10.94	11.12	92334
2012-05-30	10.99	11.00	10.78	10.90	86363
2012-05-31	10.93	10.97	10.65	10.75	177743
2012-06-01	10.57	10.96	10.51	10.78	191330
2012-06-04	10.78	11.03	10.78	10.94	106573
2012-06-05	11.11	11.66	10.97	11.63	245807
2012-06-06	11.70	11.72	11.47	11.67	118988
2012-06-07	11.87	11.91	11.65	11.67	101929
2012-06-08	11.63	11.75	11.51	11.58	88803
2012-06-11	11.76	11.81	11.05	11.06	154472
2012-06-12	11.11	11.28	11.00	11.24	80922
2012-06-13	11.18	11.30	11.10	11.21	63600
2012-06-14	11.17	11.49	11.13	11.24	75365
2012-06-15	11.29	11.90	11.28	11.87	125045
2012-06-18	11.83	11.99	11.69	11.75	77543
2012-06-19	11.77	11.98	11.65	11.71	90223
2012-06-20	11.74	11.88	11.65	11.67	63234
2012-06-21	11.70	11.72	11.24	11.35	136069
2012-06-22	11.36	11.48	10.90	11.16	570777
2012-06-25	10.94	11.08	10.75	11.00	96801
2012-06-26	11.06	11.22	10.90	11.06	75718
2012-06-27	11.16	11.44	11.13	11.39	123727
2012-06-28	11.31	11.60	11.23	11.37	157518
2012-06-29	11.60	11.95	11.30	11.93	237890
2012-07-02	11.93	12.45	11.90	12.45	185369
2012-07-03	12.45	13.03	12.32	12.95	330293
2012-07-05	12.93	13.00	12.64	12.65	97191
2012-07-06	12.58	12.74	12.51	12.55	61654
2012-07-09	12.56	12.63	12.30	12.57	57642
2012-07-10	12.60	12.72	12.40	12.42	62733
2012-07-11	12.43	12.80	12.39	12.80	84470
2012-07-12	12.72	12.74	12.44	12.62	55217
2012-07-13	12.69	12.90	12.62	12.66	47083
2012-07-16	12.67	12.67	12.43	12.53	44576
2012-07-17	12.58	12.70	12.42	12.57	32792
2012-07-18	12.61	12.76	12.51	12.66	59516
2012-07-19	12.70	12.70	12.46	12.59	31515
2012-07-20	12.53	12.70	12.42	12.46	104215
2012-07-23	12.30	12.30	12.10	12.21	49415
2012-07-24	12.22	12.22	11.63	11.74	58427
2012-07-25	11.77	11.77	11.53	11.63	61698
2012-07-26	11.84	11.97	11.61	11.89	72957
2012-07-27	11.91	12.48	11.76	12.26	74194
2012-07-30	12.28	12.39	12.16	12.24	33869
2012-07-31	12.23	12.38	12.08	12.16	86232
2012-08-01	12.21	12.32	11.84	11.85	77610
2012-08-02	11.61	11.89	11.59	11.71	64002
2012-08-03	11.81	12.33	11.81	12.13	118788
2012-08-06	12.12	12.39	12.00	12.32	99639
2012-08-07	11.51	11.85	10.63	11.82	500097
2012-08-08	11.62	12.74	11.62	11.90	206890
2012-08-09	11.85	12.12	11.46	12.07	181568
2012-08-10	12.04	12.09	11.93	12.08	109924
2012-08-13	12.02	12.08	11.84	12.08	126491
2012-08-14	12.08	12.12	12.03	12.11	101623
2012-08-15	12.04	12.28	12.03	12.19	148312
2012-08-16	12.16	12.43	12.04	12.41	119105
2012-08-17	12.39	12.42	12.11	12.27	104141
2012-08-20	12.26	12.34	12.15	12.32	60429
2012-08-21	12.32	12.45	12.29	12.33	96144
2012-08-22	12.32	12.32	12.07	12.10	84370
2012-08-23	12.05	12.07	11.86	11.99	69514
2012-08-24	11.92	12.15	11.92	12.02	37922
2012-08-27	12.04	12.08	11.85	12.01	60392
2012-08-28	12.03	12.14	12.00	12.11	63121
2012-08-29	12.11	12.16	11.95	12.14	102799
2012-08-30	12.09	12.30	12.09	12.15	89410
2012-08-31	12.23	12.23	12.00	12.01	64098
2012-09-04	11.99	12.11	11.82	12.02	139618
2012-09-05	11.99	12.19	11.89	12.02	168530
2012-09-06	12.04	12.23	12.04	12.19	131652
2012-09-07	12.24	12.40	12.15	12.36	134353
2012-09-10	12.28	12.39	12.04	12.21	75582
2012-09-11	12.21	12.42	12.00	12.14	59393
2012-09-12	12.17	12.33	12.12	12.23	108817
2012-09-13	12.21	12.48	12.15	12.43	123995
2012-09-14	12.44	12.58	12.36	12.40	88858
2012-09-17	12.38	12.40	12.21	12.39	48845
2012-09-18	12.31	12.57	12.29	12.50	66340
2012-09-19	12.50	12.50	12.13	12.16	53525
2012-09-20	12.06	12.23	12.06	12.11	55948
2012-09-21	12.29	12.29	11.95	12.03	136557
2012-09-24	12.00	12.31	12.00	12.12	59995
2012-09-25	12.16	12.18	11.83	11.92	100661
2012-09-26	11.92	12.09	11.88	12.02	87265
2012-09-27	12.02	12.07	11.82	12.05	117515
2012-09-28	11.97	12.08	11.80	11.81	56505
2012-10-01	11.85	12.09	11.85	12.00	68693
2012-10-02	12.02	12.08	11.75	11.84	112106
2012-10-03	11.82	11.84	11.53	11.67	52672
2012-10-04	11.73	11.82	11.53	11.73	59373
2012-10-05	11.76	11.88	11.56	11.58	46824
2012-10-08	11.49	11.56	11.42	11.45	30047
2012-10-09	11.49	11.49	11.20	11.30	43318
2012-10-10	11.32	11.38	11.24	11.38	26760
2012-10-11	11.49	11.51	11.36	11.43	36687
2012-10-12	11.43	11.43	11.26	11.33	24287
2012-10-15	11.35	11.37	11.16	11.35	27341
2012-10-16	11.38	11.38	11.19	11.23	36508
2012-10-17	11.21	11.39	11.21	11.37	37374
2012-10-18	11.39	12.12	11.31	11.99	101482
2012-10-19	11.88	11.95	11.48	11.50	90800
2012-10-22	11.50	11.60	11.10	11.59	90393
2012-10-23	11.49	11.49	11.17	11.21	30865
2012-10-24	11.23	11.29	11.07	11.14	33706
2012-10-25	11.20	11.29	10.90	11.06	23647
2012-10-26	11.04	11.05	10.78	10.91	35903
2012-10-31	10.91	11.06	10.89	11.06	24495
2012-11-01	11.11	11.33	11.01	11.21	51138
2012-11-02	11.23	11.23	10.89	10.92	40769
2012-11-05	10.96	11.07	10.85	10.96	37354
2012-11-06	11.00	11.11	10.88	11.06	42587
2012-11-07	10.95	11.41	10.54	10.61	82092
2012-11-08	9.67	9.67	8.29	8.91	245878
2012-11-09	8.85	9.47	8.69	9.44	154478
2012-11-12	9.47	9.85	9.00	9.00	135178
2012-11-13	9.00	9.19	9.00	9.00	72552
2012-11-14	9.05	9.10	8.91	8.94	72748
2012-11-15	9.00	9.23	9.00	9.16	39589
2012-11-16	9.08	9.44	9.05	9.37	105201
2012-11-19	9.45	9.56	9.26	9.36	70751
2012-11-20	9.37	9.37	9.17	9.25	22890
2012-11-21	9.24	9.26	9.13	9.25	41341
2012-11-23	9.27	9.40	9.21	9.37	14541
2012-11-26	9.27	9.34	9.14	9.27	96382
2012-11-27	9.28	9.37	9.27	9.31	45935
2012-11-28	9.25	9.30	9.15	9.24	45597
2012-11-29	9.33	9.37	9.20	9.31	65932
2012-11-30	9.30	9.40	9.22	9.40	98002
2012-12-03	9.41	9.45	9.22	9.28	89420
2012-12-04	9.30	9.34	9.20	9.26	59641
2012-12-05	9.26	9.30	9.15	9.15	109334
2012-12-06	9.18	9.36	9.12	9.32	76919
2012-12-07	9.34	9.34	9.19	9.20	37717
2012-12-10	9.18	9.36	9.18	9.30	50470
2012-12-11	9.35	9.63	9.28	9.62	76772
2012-12-12	9.61	9.62	9.31	9.40	66895
2012-12-13	9.40	9.57	9.37	9.53	38139
2012-12-14	9.52	9.71	9.50	9.64	96351
2012-12-17	9.65	9.88	9.61	9.72	78092
2012-12-18	9.71	9.93	9.71	9.91	33627
2012-12-19	9.94	9.94	9.46	9.57	98284
2012-12-20	9.59	9.94	9.59	9.88	67252
2012-12-21	9.71	9.80	9.62	9.73	139414
2012-12-24	9.65	9.69	9.53	9.61	18602
2012-12-26	9.59	9.74	9.45	9.61	74682
2012-12-27	9.70	9.71	9.26	9.43	108068
2012-12-28	9.40	10.06	9.40	10.03	175158
2012-12-31	9.94	9.94	9.44	9.81	99846
2013-01-02	10.13	10.13	9.86	9.98	90048
2013-01-03	10.02	10.02	9.81	9.97	56035
2013-01-04	10.03	10.03	9.91	9.97	45651
2013-01-07	9.96	9.96	9.80	9.86	54859
2013-01-08	9.85	9.85	9.65	9.76	48324
2013-01-09	9.81	9.84	9.53	9.63	42052
2013-01-10	9.66	9.74	9.45	9.52	55923
2013-01-11	9.57	9.72	9.53	9.63	42212
2013-01-14	9.56	10.46	9.36	9.38	96973
2013-01-15	9.35	9.67	9.35	9.62	72679
2013-01-16	9.70	9.74	9.32	9.35	50542
2013-01-17	9.35	9.50	9.33	9.41	85511
2013-01-18	9.44	9.54	9.35	9.50	52021
2013-01-22	9.49	9.77	9.47	9.73	89973
2013-01-23	9.67	9.67	9.25	9.25	95094
2013-01-24	9.24	9.65	9.24	9.37	133778
2013-01-25	9.39	9.79	9.37	9.54	84631
2013-01-28	9.53	9.87	9.35	9.86	166574
2013-01-29	9.86	9.96	9.80	9.93	109202
2013-01-30	9.89	9.93	9.72	9.80	74580
2013-01-31	9.75	9.95	9.61	9.84	83110
2013-02-01	9.52	9.83	9.30	9.33	98641
2013-02-04	9.30	9.31	9.10	9.17	96813
2013-02-05	9.19	9.26	9.14	9.25	64163
2013-02-06	9.19	9.31	9.13	9.30	43191
2013-02-07	9.33	9.33	9.11	9.20	90469
2013-02-08	9.18	9.32	9.18	9.25	96079
2013-02-11	9.26	9.43	9.00	9.09	137842
2013-02-12	9.03	9.12	8.91	9.08	271661
2013-02-13	9.04	9.11	8.86	8.89	103381
2013-02-14	8.93	9.07	8.79	8.97	95787
2013-02-15	9.02	9.02	8.68	8.83	116720
2013-02-19	8.82	8.85	8.69	8.80	101068
2013-02-20	8.75	8.83	8.38	8.46	117534
2013-02-21	8.51	8.51	8.06	8.24	94985
2013-02-22	8.25	8.45	8.20	8.44	84216
2013-02-25	8.51	8.54	8.25	8.25	55015
2013-02-26	8.26	8.39	8.16	8.18	63992
2013-02-27	8.17	8.35	8.13	8.16	80892
2013-02-28	8.15	8.35	8.15	8.31	84545
2013-03-01	8.19	8.28	8.05	8.09	72412
2013-03-04	8.05	8.09	7.66	7.70	128306
2013-03-05	7.72	7.77	7.50	7.52	166532
2013-03-06	7.53	8.22	7.51	8.12	134826
2013-03-07	8.11	8.22	8.01	8.06	57869
2013-03-08	8.13	8.13	7.88	7.98	60956
2013-03-11	7.92	8.03	7.88	7.98	79388
2013-03-12	7.98	7.98	7.90	7.92	56123
2013-03-13	7.93	7.95	7.67	7.79	69634
2013-03-14	7.80	7.80	7.60	7.69	87466
2013-03-15	7.75	7.75	7.50	7.65	230726
2013-03-18	7.62	7.74	7.50	7.55	79139
2013-03-19	7.52	7.56	6.94	7.12	248717
2013-03-20	7.20	7.37	6.64	6.70	686791
2013-03-21	6.56	7.02	6.56	6.81	235747
2013-03-22	6.81	7.08	6.77	6.99	217596
2013-03-25	7.00	7.47	7.00	7.32	233339
2013-03-26	7.32	7.63	7.26	7.53	174592
2013-03-27	7.50	7.62	7.41	7.51	293730
2013-03-28	7.54	7.59	7.35	7.40	158676
2013-04-01	7.40	7.50	7.15	7.18	134091
2013-04-02	7.23	7.42	7.18	7.27	132848
2013-04-03	7.28	7.41	7.24	7.28	94610
2013-04-04	7.27	7.34	6.93	7.15	158583
2013-04-05	7.01	7.17	6.96	7.14	82003
2013-04-08	7.14	7.19	6.90	7.04	93961
2013-04-09	7.07	7.27	7.03	7.11	89467
2013-04-10	7.13	7.39	7.08	7.32	73131
2013-04-11	7.32	7.57	7.21	7.42	164261
2013-04-12	7.37	7.50	7.35	7.43	113660
2013-04-15	7.40	7.41	7.16	7.20	193614
2013-04-16	7.23	7.42	7.08	7.39	97792
2013-04-17	7.39	7.44	7.06	7.23	90779
2013-04-18	7.28	7.73	7.21	7.36	131714
2013-04-19	7.43	7.49	7.27	7.33	95135
2013-04-22	7.40	7.40	7.13	7.26	95626
2013-04-23	7.30	7.35	7.10	7.15	127920
2013-04-24	7.18	7.29	7.15	7.27	44394
2013-04-25	7.34	7.54	7.23	7.51	152901
2013-04-26	7.52	7.63	7.42	7.60	85692
2013-04-29	7.65	7.81	7.61	7.72	48669
2013-04-30	7.75	7.78	7.30	7.37	97856
2013-05-01	7.37	7.48	7.04	7.06	118853
2013-05-02	7.17	7.25	7.13	7.13	66230
2013-05-03	7.15	7.39	7.15	7.20	86757
2013-05-06	7.18	7.31	7.01	7.10	141479
2013-05-07	7.11	7.76	7.11	7.57	272726
2013-05-08	7.57	7.70	7.39	7.41	101857
2013-05-09	7.19	7.64	7.01	7.50	208659
2013-05-10	7.49	7.53	7.28	7.41	173441
2013-05-13	7.40	7.78	7.40	7.78	162346
2013-05-14	7.80	7.87	7.60	7.81	165474
2013-05-15	7.77	7.89	7.73	7.82	109851
2013-05-16	7.90	8.63	7.84	8.13	245605
2013-05-17	8.20	8.25	8.06	8.11	159717
2013-05-20	8.13	8.32	8.08	8.17	133531
2013-05-21	8.18	8.57	8.13	8.36	174161
2013-05-22	8.44	8.44	8.17	8.23	232783
2013-05-23	8.05	8.28	8.01	8.20	224595
2013-05-24	8.24	8.34	8.11	8.26	107677
2013-05-28	8.37	8.54	8.20	8.27	119649
2013-05-29	8.20	8.27	8.07	8.15	116646
2013-05-30	8.13	8.65	8.13	8.39	149094
2013-05-31	8.25	8.40	8.15	8.26	274339
2013-06-03	8.32	8.58	8.25	8.56	261510
2013-06-04	8.60	8.66	8.53	8.60	176619
2013-06-05	8.59	8.64	8.56	8.60	202768
2013-06-06	8.58	8.64	8.44	8.63	159198
2013-06-07	8.66	8.68	8.54	8.60	124973
2013-06-10	8.65	8.94	8.57	8.86	133241
2013-06-11	8.79	8.88	8.67	8.77	140424
2013-06-12	8.80	8.80	8.64	8.75	210104
2013-06-13	8.73	8.83	8.62	8.82	174422
2013-06-14	8.83	8.90	8.76	8.80	130166
2013-06-17	8.88	9.22	8.82	9.21	176486
2013-06-18	9.25	9.82	9.23	9.65	187686
2013-06-19	9.67	9.67	9.35	9.40	172782
2013-06-20	9.28	9.48	9.18	9.31	158278
2013-06-21	9.34	9.36	8.75	8.99	255687
2013-06-24	8.92	9.19	8.75	9.00	192654
2013-06-25	9.06	9.11	8.70	8.80	119724
2013-06-26	8.85	8.91	8.55	8.75	164067
2013-06-27	8.77	8.87	8.65	8.81	426694
2013-06-28	8.78	9.01	8.72	9.01	618803
2013-07-01	9.02	9.27	8.89	9.25	128561
2013-07-02	9.31	9.64	9.12	9.19	126824
2013-07-03	9.21	9.39	9.13	9.34	61360
2013-07-05	9.46	9.46	9.11	9.22	61340
2013-07-08	9.23	9.25	9.05	9.16	92803
2013-07-09	9.18	9.39	9.09	9.39	66370
2013-07-10	9.40	9.48	9.32	9.43	89224
2013-07-11	9.47	9.67	9.33	9.47	126174
2013-07-12	9.45	9.48	9.13	9.25	78947
2013-07-15	9.21	9.49	9.20	9.46	94692
2013-07-16	9.43	9.46	9.31	9.42	54296
2013-07-17	9.43	9.51	9.32	9.47	111972
2013-07-18	9.53	9.53	9.18	9.39	99456
2013-07-19	9.41	9.47	9.32	9.47	103472
2013-07-22	9.47	9.49	9.24	9.42	123902
2013-07-23	9.47	9.54	9.39	9.49	88902
2013-07-24	9.50	9.54	9.36	9.45	93172
2013-07-25	9.41	9.48	9.30	9.38	86660
2013-07-26	9.33	9.34	9.13	9.28	72197
2013-07-29	9.23	9.33	9.16	9.26	79208
2013-07-30	9.26	9.33	9.11	9.22	55888
2013-07-31	9.21	9.22	9.01	9.14	58718
2013-08-01	9.17	9.18	8.86	8.99	107438
2013-08-02	8.93	9.14	8.91	9.13	110339
2013-08-05	9.09	9.35	9.00	9.29	51970
2013-08-06	9.22	9.22	9.01	9.07	90943
2013-08-07	9.08	9.10	8.98	8.99	77124
2013-08-08	8.15	9.10	8.00	8.99	356771
2013-08-09	8.94	9.04	8.37	8.47	85334
2013-08-12	8.47	8.58	8.34	8.42	112483
2013-08-13	8.41	8.84	8.41	8.74	85322
2013-08-14	8.86	8.89	8.62	8.66	65740
2013-08-15	8.60	8.72	8.55	8.60	52348
2013-08-16	8.56	8.60	8.47	8.50	44103
2013-08-19	8.50	8.56	8.27	8.31	76469
2013-08-20	8.30	8.49	8.30	8.39	51281
2013-08-21	8.34	8.51	8.26	8.44	201517
2013-08-22	8.41	8.84	8.41	8.71	116248
2013-08-23	8.76	8.88	8.44	8.54	93996
2013-08-26	8.56	8.86	8.56	8.80	59583
2013-08-27	8.72	8.75	8.53	8.56	51649
2013-08-28	8.56	8.76	8.54	8.64	41522
2013-08-29	8.69	8.85	8.63	8.67	56943
2013-08-30	8.64	8.66	8.48	8.56	58160
2013-09-03	8.63	8.68	8.40	8.45	51530
2013-09-04	8.44	8.64	8.34	8.44	42284
2013-09-05	8.42	8.52	8.27	8.33	100086
2013-09-06	8.39	8.53	8.25	8.34	54570
2013-09-09	8.34	8.51	8.31	8.48	83473
2013-09-10	8.49	8.60	8.45	8.58	41522
2013-09-11	8.52	8.65	8.47	8.53	35396
2013-09-12	8.54	8.60	8.46	8.46	22600
2013-09-13	8.45	8.65	8.41	8.59	82305
2013-09-16	8.69	8.87	8.69	8.76	73721
2013-09-17	8.76	9.02	8.65	9.02	46546
2013-09-18	9.04	9.50	9.04	9.45	123901
2013-09-19	9.43	9.84	9.40	9.78	170121
2013-09-20	9.83	10.35	9.78	10.01	410896
2013-09-23	10.01	10.34	9.94	10.19	150308
2013-09-24	10.20	10.21	9.93	9.95	103086
2013-09-25	9.90	10.17	9.75	9.88	60031
2013-09-26	9.87	9.94	9.75	9.81	38453
2013-09-27	9.78	9.91	9.52	9.65	143197
2013-09-30	9.60	10.05	9.55	10.02	211574
2013-10-01	10.10	10.35	9.96	10.20	85461
2013-10-02	10.19	10.19	9.90	9.90	94086
2013-10-03	9.86	10.18	9.77	10.03	87641
2013-10-04	10.02	10.09	9.84	9.87	49870
2013-10-07	9.76	9.88	9.65	9.77	40522
2013-10-08	9.75	9.94	9.66	9.70	51060
2013-10-09	9.72	9.75	9.61	9.73	59547
2013-10-10	9.85	10.09	9.81	9.98	52242
2013-10-11	9.98	10.45	9.98	10.38	78123
2013-10-14	10.31	10.43	10.23	10.35	27772
2013-10-15	10.35	10.42	10.16	10.18	65115
2013-10-16	10.20	10.33	10.02	10.16	72993
2013-10-17	10.10	10.35	10.00	10.16	77128
2013-10-18	10.24	10.54	10.16	10.53	128800
2013-10-21	10.51	10.88	10.42	10.76	109281
2013-10-22	10.80	10.84	10.41	10.49	134392
2013-10-23	10.48	10.73	10.38	10.69	52252
2013-10-24	10.68	10.72	10.62	10.66	32634
2013-10-25	10.70	10.74	10.44	10.66	35767
2013-10-28	10.68	10.80	10.44	10.56	77929
2013-10-29	10.56	10.66	10.10	10.59	74718
2013-10-30	10.58	10.72	10.29	10.58	96765
2013-10-31	10.55	10.60	10.30	10.46	87289
2013-11-01	10.42	10.48	10.03	10.23	101300
2013-11-04	10.23	10.30	10.15	10.22	56519
2013-11-05	10.15	10.34	10.10	10.15	39562
2013-11-06	10.22	10.71	10.20	10.23	131887
2013-11-07	10.20	10.36	9.25	9.31	169146
2013-11-08	9.17	9.38	8.90	8.92	151339
2013-11-11	8.87	8.94	8.32	8.55	207438
2013-11-12	8.50	8.73	8.49	8.57	126329
2013-11-13	8.51	8.90	8.51	8.79	375463
2013-11-14	8.77	8.88	8.52	8.61	152234
2013-11-15	8.59	8.69	8.53	8.55	172796
2013-11-18	8.52	8.69	8.43	8.46	125285
2013-11-19	8.51	8.70	8.50	8.59	111742
2013-11-20	8.62	9.00	8.62	8.84	109237
2013-11-21	8.88	9.30	8.87	9.02	119836
2013-11-22	9.05	9.11	8.95	9.01	104032
2013-11-25	9.01	9.18	9.01	9.14	61226
2013-11-26	9.12	9.29	9.10	9.18	86012
2013-11-27	9.17	9.30	9.14	9.19	51389
2013-11-29	9.25	9.26	9.16	9.18	28685
2013-12-02	9.20	9.23	9.00	9.04	99262
2013-12-03	9.00	9.15	8.98	9.07	73326
2013-12-04	9.06	9.13	8.98	9.03	81893
2013-12-05	8.99	9.07	8.98	9.01	86731
2013-12-06	9.11	9.20	9.00	9.04	58650
2013-12-09	9.07	9.14	9.00	9.06	48385
2013-12-10	9.00	9.10	8.99	9.01	119216
2013-12-11	9.00	9.03	9.00	9.00	84253
2013-12-12	9.00	9.08	9.00	9.01	76002
2013-12-13	9.05	9.20	9.01	9.02	81958
2013-12-16	9.08	9.14	9.03	9.11	72951
2013-12-17	9.09	9.25	9.00	9.24	54322
2013-12-18	9.21	9.33	9.03	9.14	69801
2013-12-19	9.11	9.23	9.09	9.12	56449
2013-12-20	9.16	9.44	9.16	9.25	183731
2013-12-23	9.26	9.51	9.16	9.45	77981
2013-12-24	9.52	9.98	9.52	9.84	52185
2013-12-26	9.85	9.98	9.70	9.70	41846
2013-12-27	9.74	9.80	9.62	9.64	104173
2013-12-30	9.62	9.98	9.59	9.61	169601
2013-12-31	9.58	9.79	9.57	9.66	100049
2014-01-02	9.67	9.89	9.50	9.78	73262
2014-01-03	9.77	10.08	9.77	9.94	105098
2014-01-06	10.00	10.00	9.72	9.74	76385
2014-01-07	9.75	9.98	9.75	9.95	86931
2014-01-08	9.94	10.25	9.90	10.12	79860
2014-01-09	10.17	10.25	10.08	10.20	61472
2014-01-10	10.20	10.35	10.18	10.30	50158
2014-01-13	10.30	10.40	10.23	10.34	144985
2014-01-14	10.32	10.42	10.29	10.37	68233
2014-01-15	10.38	10.68	10.33	10.59	91975
2014-01-16	10.59	10.73	10.53	10.68	101307
2014-01-17	10.64	10.68	10.42	10.45	91019
2014-01-21	10.53	10.71	10.38	10.70	102711
2014-01-22	10.69	10.81	10.56	10.80	117170
2014-01-23	10.77	10.77	10.01	10.60	128450
2014-01-24	10.50	10.59	9.81	10.00	205597
2014-01-27	9.99	10.11	9.75	9.94	69462
2014-01-28	9.97	10.19	9.87	10.12	81195
2014-01-29	10.06	10.13	9.91	10.00	66870
2014-01-30	10.10	10.10	9.88	9.88	68212
2014-01-31	9.74	9.91	9.66	9.86	80129
2014-02-03	9.82	9.96	9.35	9.42	86271
2014-02-04	9.44	9.56	9.25	9.25	39710
2014-02-05	9.24	9.26	8.96	9.02	70153
2014-02-06	8.99	9.07	8.77	9.01	174035
2014-02-07	9.07	9.34	9.07	9.32	192314
2014-02-10	9.34	9.57	9.33	9.55	109335
2014-02-11	9.59	9.79	9.53	9.67	72685
2014-02-12	9.66	9.73	9.48	9.52	43062
2014-02-13	9.50	9.80	9.47	9.76	36861
2014-02-14	9.77	9.79	9.58	9.61	44049
2014-02-18	9.68	9.68	9.51	9.56	72323
2014-02-19	9.49	9.62	9.46	9.46	86949
2014-02-20	9.46	9.54	9.46	9.46	66029
2014-02-21	9.67	9.78	9.45	9.48	191480
2014-02-24	9.52	9.84	9.51	9.57	98851
2014-02-25	9.55	9.65	9.45	9.54	120532
2014-02-26	9.52	10.00	9.52	9.96	150559
2014-02-27	9.94	10.39	9.85	10.38	120348
2014-02-28	10.42	10.57	10.23	10.26	136566
2014-03-03	10.16	10.35	9.89	9.99	75873
2014-03-04	10.14	10.62	10.14	10.46	146951
2014-03-05	10.41	10.42	10.13	10.20	157622
2014-03-06	10.25	10.39	10.14	10.16	50927
2014-03-07	10.22	10.22	10.04	10.11	32968
2014-03-10	10.11	10.15	10.01	10.09	55886
2014-03-11	10.13	10.13	9.79	9.85	58518
2014-03-12	9.83	9.98	9.79	9.88	66695
2014-03-13	9.60	9.70	8.00	8.15	837130
2014-03-14	8.03	8.14	7.50	7.52	783470
2014-03-17	7.59	7.85	7.41	7.48	406141
2014-03-18	7.76	7.88	7.50	7.52	303694
2014-03-19	7.65	7.83	7.60	7.74	251780
2014-03-20	7.76	7.86	7.67	7.80	234065
2014-03-21	7.87	7.98	7.74	7.94	296388
2014-03-24	8.01	8.10	7.71	7.84	221243
2014-03-25	7.92	7.98	7.70	7.88	157714
2014-03-26	8.02	8.17	7.70	7.70	168488
2014-03-27	7.66	7.78	7.60	7.69	93603
2014-03-28	7.68	7.76	7.55	7.67	545436
2014-03-31	7.71	7.82	7.56	7.56	196020
2014-04-01	7.71	7.79	7.57	7.62	207101
2014-04-02	7.65	7.73	7.56	7.59	161636
2014-04-03	7.58	7.67	7.52	7.58	134193
2014-04-04	7.59	7.60	7.25	7.28	186657
2014-04-07	7.26	7.30	7.00	7.03	255657
2014-04-08	7.08	7.25	7.07	7.17	177312
2014-04-09	7.25	7.25	7.07	7.16	149579
2014-04-10	7.14	7.20	7.11	7.17	188157
2014-04-11	7.14	7.20	7.01	7.08	167181
2014-04-14	7.21	7.21	7.00	7.00	131238
2014-04-15	7.00	7.02	6.52	6.79	288656
2014-04-16	6.87	6.93	6.83	6.88	138672
2014-04-17	6.88	6.97	6.78	6.79	371417
2014-04-21	6.81	6.89	6.76	6.82	99338
2014-04-22	6.86	6.88	6.80	6.83	214268
2014-04-23	6.81	6.85	6.68	6.71	116156
2014-04-24	6.79	6.82	6.65	6.73	165623
2014-04-25	6.71	6.71	6.44	6.50	130001
2014-04-28	6.55	6.56	6.31	6.41	116793
2014-04-29	6.46	6.56	6.32	6.37	167161
2014-04-30	6.36	6.54	6.26	6.41	329205
2014-05-01	6.39	6.44	6.20	6.35	185571
2014-05-02	6.34	6.39	6.23	6.27	96475
2014-05-05	6.19	6.33	6.18	6.24	233290
2014-05-06	6.18	6.29	6.16	6.21	128990
2014-05-07	6.20	6.38	5.90	6.17	200750
2014-05-08	5.90	6.15	5.59	5.74	618603
2014-05-09	5.68	5.87	5.67	5.82	178131
2014-05-12	5.81	6.02	5.73	5.75	308670
2014-05-13	5.71	6.13	5.71	6.00	352010
2014-05-14	6.01	6.10	5.77	5.78	200138
2014-05-15	5.79	5.86	5.68	5.80	136844
2014-05-16	5.79	5.97	5.79	5.95	150059
2014-05-19	6.04	6.49	6.00	6.43	222703
2014-05-20	6.44	6.48	6.08	6.18	284796
2014-05-21	6.18	6.37	6.16	6.31	171447
2014-05-22	6.37	6.71	6.37	6.70	274912
2014-05-23	6.72	6.91	6.70	6.90	185778
2014-05-27	6.93	7.14	6.81	6.93	165686
2014-05-28	6.91	7.00	6.77	6.92	122378
2014-05-29	7.02	7.02	6.72	6.80	71071
2014-05-30	6.78	6.78	6.51	6.55	87870
2014-06-02	6.60	6.61	6.35	6.43	110722
2014-06-03	6.34	6.40	6.16	6.27	82190
2014-06-04	6.46	6.96	6.45	6.87	240278
2014-06-05	6.85	7.09	6.70	7.07	134071
2014-06-06	7.15	7.29	7.01	7.22	142817
2014-06-09	7.23	7.39	7.00	7.35	122515
2014-06-10	7.35	7.42	7.10	7.23	81169
2014-06-11	7.21	7.24	7.07	7.12	64452
2014-06-12	7.14	7.22	7.02	7.19	94055
2014-06-13	7.20	7.23	7.10	7.19	64096
2014-06-16	7.19	7.20	7.04	7.16	70846
2014-06-17	7.13	7.27	7.02	7.22	82151
2014-06-18	7.22	7.31	7.11	7.27	58066
2014-06-19	7.29	7.37	7.11	7.21	46494
2014-06-20	7.19	7.19	7.00	7.09	114699
2014-06-23	7.14	7.32	7.02	7.26	128667
2014-06-24	7.23	7.40	6.95	7.03	78919
2014-06-25	6.96	7.13	6.94	6.99	109318
2014-06-26	6.98	7.25	6.82	7.19	106973
2014-06-27	7.15	7.29	7.01	7.25	251984
2014-06-30	7.28	7.28	7.00	7.03	113157
2014-07-01	7.03	7.22	7.03	7.19	125278
2014-07-02	7.15	7.33	7.11	7.28	126393
2014-07-03	7.30	7.30	7.12	7.19	39994
2014-07-07	7.19	7.19	7.01	7.09	105374
2014-07-08	7.06	7.19	6.93	7.05	87866
2014-07-09	7.07	7.13	7.00	7.01	58431
2014-07-10	6.94	6.98	6.79	6.91	55986
2014-07-11	6.97	6.99	6.84	6.94	68720
2014-07-14	7.05	7.15	6.94	7.05	54336
2014-07-15	7.07	7.08	6.88	7.00	89264
2014-07-16	7.01	7.05	6.92	6.92	73303
2014-07-17	6.92	6.95	6.83	6.85	81879
2014-07-18	6.81	6.93	6.68	6.70	320264
2014-07-21	6.66	6.81	6.52	6.69	91364
2014-07-22	6.70	6.88	6.66	6.85	77785
2014-07-23	6.89	6.89	6.73	6.79	58029
2014-07-24	6.80	6.89	6.58	6.60	71716
2014-07-25	6.55	6.62	6.50	6.51	57827
2014-07-28	6.50	6.55	6.38	6.41	69345
2014-07-29	6.40	6.58	6.35	6.56	68188
2014-07-30	6.58	6.79	6.45	6.75	87855
2014-07-31	7.25	7.58	7.11	7.52	206083
2014-08-01	7.55	7.81	7.35	7.59	153829
2014-08-04	7.68	7.86	7.61	7.84	102621
2014-08-05	7.83	7.91	7.47	7.58	80469
2014-08-06	7.51	7.70	7.38	7.64	116119
2014-08-07	7.70	7.94	7.70	7.94	79838
2014-08-08	7.93	8.34	7.83	8.31	125559
2014-08-11	8.25	8.68	8.23	8.37	160280
2014-08-12	8.31	8.56	8.27	8.44	107998
2014-08-13	8.46	8.86	8.42	8.79	101699
2014-08-14	8.80	8.96	8.64	8.82	71616
2014-08-15	8.87	8.98	8.25	8.26	139820
2014-08-18	8.35	8.54	8.33	8.40	198335
2014-08-19	8.40	8.52	8.29	8.37	109746
2014-08-20	8.27	8.27	8.08	8.12	90479
2014-08-21	8.08	8.24	8.00	8.18	107207
2014-08-22	8.16	8.46	8.00	8.41	129267
2014-08-25	8.43	8.67	8.26	8.34	88707
2014-08-26	8.31	8.50	8.27	8.42	108845
2014-08-27	8.47	8.52	8.26	8.43	82377
2014-08-28	8.36	8.50	8.25	8.38	60623
2014-08-29	8.38	8.45	8.26	8.41	46079
2014-09-02	8.43	8.47	8.26	8.40	61743
2014-09-03	8.45	8.45	8.00	8.02	62462
2014-09-04	8.07	8.20	7.89	7.95	69408
2014-09-05	7.90	8.13	7.81	8.12	53718
2014-09-08	8.09	8.09	7.87	7.89	51074
2014-09-09	7.90	7.98	7.67	7.68	110198
2014-09-10	7.64	7.88	7.56	7.74	63157
2014-09-11	7.67	7.80	7.64	7.75	53459
2014-09-12	7.77	7.77	7.36	7.40	100596
2014-09-15	7.42	7.67	7.25	7.55	78713
2014-09-16	7.50	7.58	7.48	7.55	57725
2014-09-17	7.57	7.67	7.48	7.55	23448
2014-09-18	7.57	7.65	7.45	7.51	47187
2014-09-19	7.54	7.64	7.18	7.40	156658
2014-09-22	7.40	7.40	7.25	7.29	44559
2014-09-23	7.26	7.43	7.18	7.22	42094
2014-09-24	7.26	7.31	7.13	7.29	52240
2014-09-25	7.22	7.22	7.00	7.01	93186
2014-09-26	7.00	7.08	6.78	6.86	86917
2014-09-29	6.79	7.11	6.73	7.00	293231
2014-09-30	7.04	7.22	6.78	6.85	78423
2014-10-01	6.89	7.00	6.80	6.85	79054
2014-10-02	6.89	7.37	6.89	7.35	101732
2014-10-03	7.46	7.58	7.35	7.44	78335
2014-10-06	7.50	7.50	7.35	7.40	132129
2014-10-07	7.35	7.40	7.19	7.22	60852
2014-10-08	7.18	7.37	7.00	7.37	80389
2014-10-09	7.35	7.35	6.99	6.99	65518
2014-10-10	6.94	6.97	6.70	6.76	77356
2014-10-13	6.83	7.09	6.76	6.86	64555
2014-10-14	6.85	7.00	6.52	6.86	150067
2014-10-15	6.82	7.61	6.62	7.52	139965
2014-10-16	7.20	7.66	7.20	7.41	77223
2014-10-17	7.51	7.51	7.13	7.14	50511
2014-10-20	7.13	7.26	7.13	7.26	36143
2014-10-21	7.32	7.54	7.16	7.42	60837
2014-10-22	7.46	7.46	7.11	7.28	49307
2014-10-23	7.32	7.56	7.28	7.34	38787
2014-10-24	7.31	7.48	7.22	7.29	43169
2014-10-27	7.26	7.49	7.20	7.49	45462
2014-10-28	7.50	7.71	7.45	7.60	71697
2014-10-29	7.63	7.78	7.54	7.73	27237
2014-10-30	7.69	7.89	7.48	7.84	62719
2014-10-31	8.03	8.25	7.78	8.24	93445
2014-11-03	8.24	8.25	8.00	8.09	52234
2014-11-04	8.04	8.17	7.99	8.07	39280
2014-11-05	8.11	8.35	7.94	8.35	64532
2014-11-06	8.07	8.25	7.98	8.25	55378
2014-11-07	8.25	8.35	8.08	8.16	44411
2014-11-10	8.16	8.26	8.09	8.16	57953
2014-11-11	8.18	8.18	8.01	8.03	39299
2014-11-12	7.98	8.14	7.95	8.12	34477
2014-11-13	8.14	8.18	8.10	8.14	6982
2014-11-14	8.04	8.20	7.93	8.09	47565
2014-11-17	8.06	8.09	7.96	8.01	47500
2014-11-18	8.03	8.13	7.95	8.06	55615
2014-11-19	7.99	8.05	7.77	7.82	46209
2014-11-20	7.80	8.05	7.80	8.04	22476
2014-11-21	8.14	8.38	8.05	8.08	87829
2014-11-24	8.04	8.20	8.01	8.18	48934
2014-11-25	8.17	8.24	8.11	8.17	27455
2014-11-26	8.16	8.20	7.91	8.12	60726
2014-11-28	8.05	8.09	7.69	7.71	58176
2014-12-01	7.66	7.69	7.26	7.41	153867
2014-12-02	7.35	7.70	7.35	7.56	91418
2014-12-03	7.54	7.69	7.48	7.63	45599
2014-12-04	7.56	7.88	7.54	7.66	75740
2014-12-05	7.62	7.85	7.62	7.77	44521
2014-12-08	7.71	7.90	7.57	7.60	45636
2014-12-09	7.50	8.04	7.50	8.02	44993
2014-12-10	7.96	7.96	7.58	7.60	58202
2014-12-11	7.61	7.74	7.50	7.54	66363
2014-12-12	7.43	7.60	7.38	7.42	66922
2014-12-15	7.43	7.54	6.90	6.90	88548
2014-12-16	6.90	7.19	6.84	6.96	60116
2014-12-17	6.93	7.59	6.85	7.57	112227
2014-12-18	7.63	7.67	7.44	7.59	74996
2014-12-19	7.52	7.52	7.00	7.05	168415
2014-12-22	7.00	7.09	6.87	7.06	56096
2014-12-23	7.04	7.23	6.75	7.11	98979
2014-12-24	7.11	7.40	7.07	7.31	205156
2014-12-26	7.38	7.39	7.15	7.20	86380
2014-12-29	7.15	7.37	7.09	7.14	127350
2014-12-30	7.06	7.16	6.81	6.85	233398
2014-12-31	6.85	7.20	6.79	7.00	127959
2015-01-02	7.06	7.20	6.98	7.09	54441
2015-01-05	7.03	7.22	6.83	6.90	51455
2015-01-06	6.92	6.97	6.58	6.74	42464
2015-01-07	6.76	6.77	6.64	6.71	37701
2015-01-08	6.75	6.90	6.69	6.77	66722
2015-01-09	6.75	6.84	6.64	6.65	32704
2015-01-12	6.61	6.61	6.18	6.33	67996
2015-01-13	6.36	6.64	6.20	6.34	58349
2015-01-14	6.30	6.55	6.27	6.44	49011
2015-01-15	6.41	6.41	6.00	6.09	65628
2015-01-16	6.05	6.27	6.05	6.24	34556
2015-01-20	6.22	6.34	6.10	6.17	42525
2015-01-21	6.24	6.43	6.24	6.28	37472
2015-01-22	6.35	6.40	6.26	6.29	45224
2015-01-23	6.25	6.35	6.19	6.34	51563
2015-01-26	6.25	6.46	6.17	6.37	26628
2015-01-27	6.35	6.40	6.26	6.32	32462
2015-01-28	6.36	6.40	5.93	5.97	47256
2015-01-29	5.96	6.21	5.88	6.19	48580
2015-01-30	6.12	6.19	5.82	5.83	61786
2015-02-02	5.91	6.03	5.78	5.98	62343
2015-02-03	6.00	6.31	6.00	6.17	73006
2015-02-04	6.13	6.18	5.94	5.96	48698
2015-02-05	6.01	6.24	6.01	6.20	36361
2015-02-06	6.23	6.34	6.13	6.21	44585
2015-02-09	6.21	6.34	6.20	6.30	48669
2015-02-10	6.30	6.39	6.06	6.21	31500
2015-02-11	6.18	6.18	5.90	5.95	44375
2015-02-12	6.02	6.03	5.81	5.85	79637
2015-02-13	5.85	6.06	5.85	6.05	45829
2015-02-17	6.05	6.22	6.05	6.21	34931
2015-02-18	6.19	6.33	6.18	6.32	32881
2015-02-19	6.28	6.55	6.28	6.52	34828
2015-02-20	6.54	6.62	6.36	6.60	68981
2015-02-23	6.51	6.57	6.33	6.43	56654
2015-02-24	6.42	6.51	6.36	6.38	47425
2015-02-25	6.36	6.45	6.35	6.38	28840
2015-02-26	6.37	6.43	6.15	6.36	45463
2015-02-27	6.36	6.38	6.25	6.26	37423
2015-03-02	6.25	6.43	6.16	6.39	81263
2015-03-03	6.35	6.67	6.28	6.53	39479
2015-03-04	6.46	6.57	6.42	6.42	55349
2015-03-05	6.75	7.09	6.65	6.78	64624
2015-03-06	6.75	7.25	6.55	7.17	161266
2015-03-09	7.20	7.20	6.94	6.98	66370
2015-03-10	6.90	7.03	6.85	6.99	78983
2015-03-11	6.97	6.97	6.50	6.70	141634
2015-03-12	6.79	7.08	6.70	7.05	79581
2015-03-13	7.02	7.08	6.71	7.01	79543
2015-03-16	7.02	7.11	6.85	7.07	64497
2015-03-17	7.06	7.06	6.86	7.04	31012
2015-03-18	6.98	7.03	6.77	6.95	83986
2015-03-19	6.90	7.01	6.81	6.91	58124
2015-03-20	6.95	7.40	6.91	7.28	263319
2015-03-23	7.28	7.71	7.28	7.70	108499
2015-03-24	7.67	7.84	7.53	7.67	94833
2015-03-25	7.60	7.64	7.13	7.19	58068
2015-03-26	7.22	7.56	7.20	7.51	51097
2015-03-27	7.54	7.74	7.41	7.54	59692
2015-03-30	7.52	7.83	7.50	7.74	150120
2015-03-31	7.66	7.66	7.21	7.40	68997
2015-04-01	7.36	7.52	7.24	7.36	36479
2015-04-02	7.32	7.61	7.32	7.59	40454
2015-04-06	7.49	7.73	7.49	7.71	31763
2015-04-07	7.69	7.78	7.46	7.47	36006
2015-04-08	7.48	7.60	7.35	7.40	41879
2015-04-09	7.38	7.49	7.20	7.47	22942
2015-04-10	7.50	7.61	7.33	7.54	26496
2015-04-13	7.55	7.60	7.36	7.36	16952
2015-04-14	7.39	7.72	7.37	7.43	52539
2015-04-15	7.41	7.78	7.39	7.57	41394
2015-04-16	7.53	7.66	7.37	7.50	29576
2015-04-17	7.41	7.48	7.37	7.39	39035
2015-04-20	7.47	7.68	7.43	7.63	37943
2015-04-21	7.63	7.74	7.39	7.46	37831
2015-04-22	7.42	7.46	7.18	7.41	31450
2015-04-23	7.37	7.38	7.20	7.30	26993
2015-04-24	7.23	7.38	7.13	7.18	54400
2015-04-27	7.13	7.31	6.99	7.12	64507
2015-04-28	7.05	7.34	7.02	7.33	28306
2015-04-29	7.24	7.45	7.18	7.19	17952
2015-04-30	7.10	7.22	6.50	6.72	116106
2015-05-01	6.71	6.89	6.64	6.76	62835
2015-05-04	6.74	6.87	6.67	6.73	54163
2015-05-05	6.69	6.75	6.42	6.55	63828
2015-05-06	6.59	6.61	6.40	6.58	57962
2015-05-07	6.60	6.85	6.50	6.53	208657
2015-05-08	6.60	6.70	6.42	6.51	59202
2015-05-11	6.44	6.63	6.44	6.55	132170
2015-05-12	6.55	6.89	6.49	6.81	46599
2015-05-13	6.84	7.05	6.84	6.97	71897
2015-05-14	7.08	7.36	7.05	7.24	81251
2015-05-15	7.25	7.43	7.22	7.34	51074
2015-05-18	7.33	7.43	7.20	7.32	39429
2015-05-19	7.35	7.46	7.14	7.35	52334
2015-05-20	7.41	7.42	7.26	7.28	17064
2015-05-21	7.25	7.41	7.20	7.30	50943
2015-05-22	7.25	7.29	7.03	7.23	76613
2015-05-26	7.23	7.28	6.92	7.02	60915
2015-05-27	6.98	7.10	6.90	7.03	56830
2015-05-28	7.08	7.31	7.05	7.25	40801
2015-05-29	7.23	7.31	7.06	7.26	84113
2015-06-01	7.33	7.33	7.00	7.27	71676
2015-06-02	7.26	7.26	7.08	7.11	30313
2015-06-03	7.03	7.26	6.96	7.22	51565
2015-06-04	7.12	7.18	6.86	6.88	68492
2015-06-05	6.86	7.03	6.77	7.00	37733
2015-06-08	6.93	7.00	6.83	6.93	40924
2015-06-09	6.98	6.98	6.77	6.94	55011
2015-06-10	6.98	7.24	6.91	7.12	47459
2015-06-11	7.12	7.25	7.08	7.25	26034
2015-06-12	7.25	7.27	7.12	7.14	23673
2015-06-15	7.06	7.25	6.90	7.23	40319
2015-06-16	7.25	7.25	7.09	7.21	38288
2015-06-17	7.21	7.22	7.11	7.14	23534
2015-06-18	7.18	7.37	7.18	7.34	54166
2015-06-19	7.36	7.36	7.27	7.32	56822
2015-06-22	7.32	7.49	7.32	7.39	36262
2015-06-23	7.40	7.51	7.35	7.48	15416
2015-06-24	7.42	7.52	7.38	7.46	35457
2015-06-25	7.54	7.88	7.50	7.71	75071
2015-06-26	7.71	7.91	7.61	7.91	211497
2015-06-29	7.89	7.98	7.71	7.81	183910
2015-06-30	7.85	7.85	7.56	7.65	39975
2015-07-01	7.73	7.90	7.51	7.66	58333
2015-07-02	7.71	7.80	7.48	7.73	78973
2015-07-06	7.62	7.74	7.41	7.49	50453
2015-07-07	7.48	7.48	7.20	7.42	54550
2015-07-08	7.32	7.43	6.99	7.05	63157
2015-07-09	7.15	7.26	6.99	7.06	40173
2015-07-10	7.12	7.22	7.02	7.06	45828
2015-07-13	7.05	7.10	6.96	7.02	144055
2015-07-14	7.05	7.28	7.05	7.25	20781
2015-07-15	7.27	7.27	7.04	7.07	20549
2015-07-16	7.13	7.35	7.08	7.23	41344
2015-07-17	7.21	7.21	7.06	7.08	27378
2015-07-20	7.06	7.06	6.78	6.92	43217
2015-07-21	6.88	6.96	6.81	6.90	25035
2015-07-22	6.90	7.02	6.86	6.95	31014
2015-07-23	6.95	6.96	6.65	6.66	46534
2015-07-24	6.70	6.70	6.52	6.54	39506
2015-07-27	6.49	6.70	6.44	6.58	31448
2015-07-28	6.67	6.70	6.41	6.59	41035
2015-07-29	6.60	6.72	6.57	6.65	36922
2015-07-30	6.60	7.27	6.36	6.41	97442
2015-07-31	6.47	7.02	6.41	6.90	71059
2015-08-03	6.89	6.89	6.48	6.69	49261
2015-08-04	6.69	6.69	6.46	6.54	35425
2015-08-05	6.58	6.75	6.48	6.59	50329
2015-08-06	6.66	6.75	6.46	6.49	37456
2015-08-07	6.42	6.53	6.27	6.34	37331
2015-08-10	6.43	6.45	6.27	6.41	56029
2015-08-11	6.35	6.51	6.31	6.51	27170
2015-08-12	6.43	6.59	6.40	6.52	36040
2015-08-13	6.53	6.55	6.44	6.52	33063
2015-08-14	6.54	6.63	6.42	6.51	57458
2015-08-17	6.46	6.48	6.30	6.32	36871
2015-08-18	6.28	6.28	6.10	6.26	70978
2015-08-19	6.19	6.30	6.05	6.25	76390
2015-08-20	6.11	6.14	5.97	5.97	32527
2015-08-21	5.84	6.00	5.72	5.85	86001
2015-08-24	5.56	5.90	5.31	5.80	109934
2015-08-25	5.88	5.91	5.32	5.36	141141
2015-08-26	5.49	5.53	5.32	5.50	93550
2015-08-27	5.55	5.70	5.46	5.67	86647
2015-08-28	5.67	5.80	5.59	5.74	47795
2015-08-31	5.79	5.80	5.57	5.67	57091
2015-09-01	5.67	5.74	5.51	5.69	103110
2015-09-02	5.80	5.80	5.54	5.58	32336
2015-09-03	5.51	5.60	5.47	5.49	55761
2015-09-04	5.45	5.67	5.44	5.60	40306
2015-09-08	5.66	6.00	5.62	5.90	77323
2015-09-09	6.00	6.00	5.81	5.82	39336
2015-09-10	5.89	5.98	5.78	5.83	32460
2015-09-11	5.76	5.88	5.73	5.86	19785
2015-09-14	5.85	5.94	5.80	5.89	39350
2015-09-15	5.90	6.12	5.87	6.07	36750
2015-09-16	6.06	6.15	6.05	6.12	32950
2015-09-17	6.11	6.58	6.03	6.37	54790
2015-09-18	6.30	6.30	5.94	6.00	134224
2015-09-21	6.04	6.17	6.00	6.06	76333
2015-09-22	6.01	6.09	5.96	5.99	73720
2015-09-23	6.03	6.09	5.88	6.03	115875
2015-09-24	6.01	6.07	5.83	6.04	34520
2015-09-25	6.08	6.10	5.89	5.91	54005
2015-09-28	5.90	6.04	5.80	5.87	79024
2015-09-29	5.87	5.98	5.83	5.89	107934
2015-09-30	5.93	5.97	5.77	5.88	61316
2015-10-01	5.88	5.97	5.68	5.95	87145
2015-10-02	5.88	6.03	5.79	6.01	38267
2015-10-05	6.07	6.37	6.07	6.37	53388
2015-10-06	6.40	6.50	6.25	6.33	38314
2015-10-07	6.39	6.53	6.39	6.53	26622
2015-10-08	6.55	6.67	6.51	6.56	31311
2015-10-09	6.59	6.61	6.46	6.58	19712
2015-10-12	6.50	6.57	6.37	6.44	34114
2015-10-13	6.37	6.49	6.35	6.37	34403
2015-10-14	6.43	6.71	6.43	6.58	52207
2015-10-15	6.64	7.09	6.51	7.08	94549
2015-10-16	7.10	7.10	6.50	6.60	50373
2015-10-19	6.57	6.66	6.45	6.56	35822
2015-10-20	6.55	6.68	6.47	6.61	37276
2015-10-21	6.62	6.62	6.43	6.49	34525
2015-10-22	6.53	6.68	6.48	6.64	35825
2015-10-23	6.68	6.68	6.46	6.67	61421
2015-10-26	6.62	6.62	6.39	6.50	55304
2015-10-27	6.43	6.50	6.16	6.19	40769
2015-10-28	6.27	6.54	6.22	6.50	101989
2015-10-29	6.45	6.50	6.26	6.47	152551
2015-10-30	6.46	6.53	6.37	6.48	79070
2015-11-02	6.40	6.84	6.34	6.66	86173
2015-11-03	6.63	7.00	6.62	6.92	98385
2015-11-04	6.87	6.98	6.76	6.84	58148
2015-11-05	6.89	6.90	6.49	6.65	117443
2015-11-06	6.48	6.97	6.48	6.90	112745
2015-11-09	6.92	6.98	6.61	6.67	53700
2015-11-10	6.63	6.76	6.55	6.74	53183
2015-11-11	6.72	6.74	6.50	6.58	52442
2015-11-12	6.52	6.52	6.41	6.45	37431
2015-11-13	6.45	6.49	6.30	6.37	44765
2015-11-16	6.30	6.50	6.26	6.43	87144
2015-11-17	6.40	6.53	6.34	6.40	176350
2015-11-18	6.47	6.70	6.47	6.67	117227
2015-11-19	6.74	6.77	6.62	6.66	31756
2015-11-20	6.73	7.00	6.65	6.69	86516
2015-11-23	6.66	6.80	6.64	6.70	46556
2015-11-24	6.69	6.90	6.66	6.90	82169
2015-11-25	6.86	6.97	6.81	6.82	49430
2015-11-27	6.80	6.86	6.70	6.78	8299
2015-11-30	6.76	6.90	6.73	6.83	39150
2015-12-01	6.80	6.99	6.75	6.94	64840
2015-12-02	6.92	7.00	6.75	6.75	62742
2015-12-03	6.80	6.85	6.60	6.60	25743
2015-12-04	6.53	6.75	6.49	6.56	87448
2015-12-07	6.56	6.56	5.98	6.04	121856
2015-12-08	5.91	6.09	5.89	6.04	81021
2015-12-09	6.06	6.42	6.02	6.08	48365
2015-12-10	6.18	6.29	6.06	6.11	63462
2015-12-11	6.02	6.08	5.76	5.79	69211
2015-12-14	5.85	6.00	5.80	5.84	67921
2015-12-15	5.93	6.12	5.84	6.11	56165
2015-12-16	6.08	6.30	6.05	6.25	64289
2015-12-17	6.25	6.25	6.07	6.14	53045
2015-12-18	6.08	6.10	5.85	5.96	95519
2015-12-21	6.04	6.05	5.72	5.99	197830
2015-12-22	6.00	6.02	5.80	5.94	83940
2015-12-23	5.96	6.06	5.81	5.98	84938
2015-12-24	5.95	6.02	5.91	5.96	25515
2015-12-28	5.97	6.07	5.84	6.04	96142
2015-12-29	6.07	6.68	6.07	6.66	127558
2015-12-30	6.65	6.65	6.32	6.37	263991
2015-12-31	6.39	6.48	6.16	6.25	96379
2016-01-04	6.07	6.16	5.83	6.01	89450
2016-01-05	6.03	6.23	5.90	6.10	44940
2016-01-06	5.96	6.14	5.94	5.99	124776
2016-01-07	5.89	5.93	5.66	5.71	50575
2016-01-08	5.72	5.76	5.52	5.56	50711
2016-01-11	5.62	5.81	5.58	5.67	95507
2016-01-12	5.74	5.78	5.48	5.61	51066
2016-01-13	5.67	5.79	5.47	5.51	86599
2016-01-14	5.54	5.82	5.54	5.71	43511
2016-01-15	5.54	5.75	5.49	5.72	81985
2016-01-19	5.53	5.77	5.28	5.40	75229
2016-01-20	5.31	5.37	4.97	5.15	114378
2016-01-21	5.18	5.41	5.15	5.26	78808
2016-01-22	5.40	5.59	5.24	5.56	81450
2016-01-25	5.29	5.41	5.13	5.17	40889
2016-01-26	5.24	5.39	5.15	5.25	55631
2016-01-27	5.25	5.35	5.11	5.19	32747
2016-01-28	5.23	5.34	5.13	5.17	38784
2016-01-29	5.22	5.45	5.22	5.45	46176
2016-02-01	5.33	5.38	5.28	5.32	34372
2016-02-02	5.22	5.22	5.06	5.10	26773
2016-02-03	5.16	5.16	4.95	5.00	69367
2016-02-04	5.01	5.26	5.00	5.10	45286
2016-02-05	5.04	5.10	4.79	4.80	59937
2016-02-08	4.75	4.76	4.56	4.74	47576
2016-02-09	4.67	4.73	4.54	4.64	17430
2016-02-10	4.67	4.77	4.57	4.75	35044
2016-02-11	4.60	4.76	4.50	4.54	16399
2016-02-12	4.57	4.64	4.55	4.58	19420
2016-02-16	4.50	4.56	4.14	4.15	147656
2016-02-17	4.17	4.74	4.17	4.64	123037
2016-02-18	4.70	4.76	4.54	4.61	52074
2016-02-19	4.60	4.72	4.60	4.70	27509
2016-02-22	4.76	4.85	4.74	4.75	23720
2016-02-23	4.75	4.94	4.70	4.72	37200
2016-02-24	4.70	4.89	4.64	4.87	15153
2016-02-25	4.90	5.07	4.90	4.94	33261
2016-02-26	5.00	5.11	4.91	5.08	41285
2016-02-29	5.06	5.26	5.06	5.14	39357
2016-03-01	5.18	5.25	5.08	5.17	29041
2016-03-02	5.14	6.10	5.07	6.04	106021
2016-03-03	6.09	6.15	4.97	5.00	243703
2016-03-04	4.85	5.16	4.85	5.04	125638
2016-03-07	4.92	5.18	4.91	5.15	103581
2016-03-08	5.09	5.09	4.74	4.83	76445
2016-03-09	4.82	4.95	4.75	4.84	41276
2016-03-10	4.95	5.01	4.75	4.85	26881
2016-03-11	4.89	4.99	4.76	4.92	79759
2016-03-14	4.88	4.95	4.78	4.88	24764
2016-03-15	4.95	5.00	4.90	4.94	39216
2016-03-16	4.90	5.00	4.83	4.88	35641
2016-03-17	4.86	4.99	4.80	4.97	75109
2016-03-18	5.06	5.10	4.95	5.00	158718
2016-03-21	4.93	5.10	4.92	5.06	56566
2016-03-22	5.07	5.08	4.93	4.94	23206
2016-03-23	4.92	4.93	4.80	4.82	46019
2016-03-24	4.82	4.84	4.68	4.69	66034
2016-03-28	4.68	4.72	4.57	4.57	41839
2016-03-29	4.59	4.89	4.53	4.88	32260
2016-03-30	4.89	5.00	4.84	4.95	108944
2016-03-31	4.87	5.08	4.76	4.77	62521
2016-04-01	4.66	4.84	4.59	4.76	44099
2016-04-04	4.77	4.77	4.65	4.67	28811
2016-04-05	4.62	4.62	4.43	4.43	45593
2016-04-06	4.43	4.49	4.33	4.35	30631
2016-04-07	4.30	4.39	4.16	4.18	62744
2016-04-08	4.22	4.28	4.07	4.10	34511
2016-04-11	4.14	4.27	4.03	4.04	60808
2016-04-12	4.06	4.10	4.00	4.06	79138
2016-04-13	4.11	4.64	4.11	4.61	57852
2016-04-14	4.59	4.59	4.46	4.55	61822
2016-04-15	4.52	4.62	4.52	4.55	240609
2016-04-18	4.51	4.70	4.51	4.64	67500
2016-04-19	4.65	4.68	4.57	4.63	83685
2016-04-20	4.65	4.67	4.54	4.54	142473
2016-04-21	4.53	4.62	4.52	4.52	106442
2016-04-22	4.52	4.65	4.52	4.57	58766
2016-04-25	4.57	4.57	4.30	4.32	32760
2016-04-26	4.32	4.45	4.24	4.38	72892
2016-04-27	4.34	4.45	4.34	4.38	54319
2016-04-28	4.33	4.47	4.30	4.42	81219
2016-04-29	4.32	4.51	4.32	4.47	137168
2016-05-02	4.42	4.50	4.35	4.36	26195
2016-05-03	4.32	4.35	3.95	4.09	125590
2016-05-04	4.08	4.20	3.91	3.93	82827
2016-05-05	4.70	4.81	4.37	4.40	239890
2016-05-06	4.54	4.60	4.37	4.50	90038
2016-05-09	4.46	4.67	4.46	4.62	83179
2016-05-10	4.63	4.70	4.60	4.64	90879
2016-05-11	4.64	4.69	4.55	4.63	60022
2016-05-12	4.64	4.70	4.47	4.54	61073
2016-05-13	4.49	4.56	4.44	4.51	63392
2016-05-16	4.52	4.62	4.52	4.61	67358
2016-05-17	4.56	4.69	4.50	4.53	94341
2016-05-18	4.53	4.64	4.50	4.56	67025
2016-05-19	4.52	4.60	4.46	4.50	160446
2016-05-20	4.45	4.82	4.37	4.82	74917
2016-05-23	4.85	4.93	4.77	4.85	51129
2016-05-24	4.87	5.01	4.75	4.93	42520
2016-05-25	4.96	5.01	4.80	4.83	48401
2016-05-26	4.85	4.86	4.70	4.74	44602
2016-05-27	4.72	4.83	4.68	4.74	40840
2016-05-31	4.79	4.85	4.66	4.68	190797
2016-06-01	4.66	4.78	4.64	4.71	83014
2016-06-02	4.71	4.98	4.71	4.95	95256
2016-06-03	4.97	4.99	4.73	4.80	78875
2016-06-06	4.82	4.88	4.79	4.82	98690
2016-06-07	4.86	4.86	4.80	4.80	70665
2016-06-08	4.80	4.86	4.70	4.72	112136
2016-06-09	4.67	4.67	4.50	4.51	117476
2016-06-10	4.50	4.57	4.31	4.44	96901
2016-06-13	4.44	4.68	4.44	4.60	165455
2016-06-14	4.58	4.63	4.50	4.53	96989
2016-06-15	4.53	4.59	4.45	4.47	79501
2016-06-16	4.44	4.49	4.40	4.48	116771
2016-06-17	4.40	4.61	4.40	4.55	171176
2016-06-20	4.64	4.76	4.62	4.67	103002
2016-06-21	4.72	4.75	4.61	4.67	61993
2016-06-22	4.70	4.87	4.70	4.81	69491
2016-06-23	4.95	5.00	4.93	4.97	103817
2016-06-24	4.79	4.81	4.43	4.72	233229
2016-06-27	4.71	4.71	4.32	4.33	116180
2016-06-28	4.45	4.49	4.24	4.30	162963
2016-06-29	4.34	4.40	4.28	4.29	190386
2016-06-30	4.29	4.47	4.26	4.37	140041
2016-07-01	4.35	4.51	4.35	4.46	116976
2016-07-05	4.47	4.79	4.40	4.72	117232
2016-07-06	4.64	4.87	4.64	4.82	62701
2016-07-07	4.90	5.00	4.82	4.84	76181
2016-07-08	4.88	5.08	4.88	5.01	85949
2016-07-11	5.04	5.15	4.99	5.01	77663
2016-07-12	5.03	5.28	5.03	5.18	107529
2016-07-13	5.19	5.24	5.07	5.14	45093
2016-07-14	5.17	5.21	5.02	5.17	59645
2016-07-15	5.24	5.29	5.17	5.27	42743
2016-07-18	5.27	5.30	5.13	5.18	41363
2016-07-19	5.09	5.19	5.06	5.08	33982
2016-07-20	5.14	5.20	4.99	5.20	57076
2016-07-21	5.14	5.20	5.06	5.11	29737
2016-07-22	5.13	5.18	5.07	5.11	32288
2016-07-25	5.05	5.07	4.92	5.05	42894
2016-07-26	5.04	5.06	4.93	5.03	38358
2016-07-27	5.10	5.10	4.94	4.97	34979
2016-07-28	4.92	4.93	4.78	4.81	24366
2016-07-29	4.91	5.00	4.86	4.95	68919
2016-08-01	5.03	5.03	4.86	4.86	19944
2016-08-02	4.85	4.91	4.74	4.76	27187
2016-08-03	4.78	4.79	4.72	4.78	23113
2016-08-04	4.78	4.78	4.62	4.63	36160
2016-08-05	4.63	4.92	4.63	4.88	42717
2016-08-08	4.88	4.95	4.67	4.70	93188
2016-08-09	5.20	5.20	4.77	5.00	206240
2016-08-10	5.08	5.08	4.72	4.84	105249
2016-08-11	4.82	4.94	4.72	4.88	49905
2016-08-12	4.92	4.97	4.82	4.92	44213
2016-08-15	4.97	5.05	4.93	4.95	66707
2016-08-16	4.89	4.93	4.76	4.83	46856
2016-08-17	4.86	4.98	4.85	4.89	45133
2016-08-18	4.88	4.96	4.86	4.89	34567
2016-08-19	4.89	4.94	4.83	4.87	50203
2016-08-22	4.79	4.99	4.77	4.79	106088
2016-08-23	4.82	4.86	4.60	4.62	81080
2016-08-24	4.65	4.69	4.51	4.55	78495
2016-08-25	4.51	4.67	4.51	4.65	38943
2016-08-26	4.72	4.80	4.66	4.68	27420
2016-08-29	4.65	4.88	4.65	4.75	46517
2016-08-30	4.74	4.94	4.74	4.90	48893
2016-08-31	4.88	4.92	4.71	4.78	56580
2016-09-01	4.77	4.95	4.71	4.94	49794
2016-09-02	4.99	5.10	4.91	5.08	74739
2016-09-06	5.07	5.11	5.04	5.09	38566
2016-09-07	5.08	5.11	5.04	5.07	32724
2016-09-08	5.03	5.10	5.03	5.09	34090
2016-09-09	4.95	5.12	4.92	4.93	76472
2016-09-12	4.87	5.07	4.79	5.07	35191
2016-09-13	5.06	5.06	4.98	5.00	50557
2016-09-14	4.99	5.00	4.82	4.89	55220
2016-09-15	4.87	5.01	4.87	4.95	42340
2016-09-16	4.95	5.05	4.86	5.05	80135
2016-09-19	5.01	5.08	4.93	5.05	67536
2016-09-20	5.11	5.34	5.05	5.21	94977
2016-09-21	5.25	5.34	5.23	5.29	53041
2016-09-22	5.28	5.34	5.26	5.30	39185
2016-09-23	5.27	5.33	5.27	5.28	66578
2016-09-26	5.24	5.27	5.04	5.04	84249
2016-09-27	5.02	5.08	4.90	4.94	50720
2016-09-28	4.93	5.08	4.90	5.05	72125
2016-09-29	5.03	5.21	5.01	5.02	171200
2016-09-30	5.03	5.30	4.97	5.26	62600
2016-10-03	5.21	5.28	5.05	5.06	38419
2016-10-04	5.05	5.12	5.00	5.02	80156
2016-10-05	5.05	5.12	5.02	5.06	77677
2016-10-06	5.01	5.10	5.01	5.04	32320
2016-10-07	5.08	5.09	4.99	4.99	80145
2016-10-10	5.00	5.08	4.91	5.06	44554
2016-10-11	5.06	5.07	4.88	4.92	48467
2016-10-12	4.93	4.99	4.89	4.92	35435
2016-10-13	4.90	5.06	4.84	5.05	67597
2016-10-14	5.05	5.07	4.84	4.84	47084
2016-10-17	4.90	5.00	4.80	4.95	70052
2016-10-18	5.00	5.10	4.95	5.10	45958
2016-10-19	5.05	5.10	4.90	4.90	70676
2016-10-20	4.95	5.10	4.90	5.00	82905
2016-10-21	4.90	5.00	4.85	5.00	50247
2016-10-24	5.05	5.05	4.90	5.05	62517
2016-10-25	5.00	5.05	4.90	4.90	49860
2016-10-26	4.95	5.25	4.90	5.10	95155
2016-10-27	5.15	5.25	5.00	5.15	26068
2016-10-28	5.15	5.25	4.90	4.95	73720
2016-10-31	5.00	5.10	4.75	4.80	101998
2016-11-01	5.15	5.20	4.75	5.20	129554
2016-11-02	5.40	5.40	5.10	5.35	97492
2016-11-03	5.35	5.35	4.80	4.80	98531
2016-11-04	4.96	5.15	4.75	4.95	96566
2016-11-07	5.00	5.30	4.95	5.10	54555
2016-11-08	5.05	5.30	5.05	5.20	55071
2016-11-09	4.65	5.40	4.60	5.35	245694
2016-11-10	5.40	5.65	5.35	5.60	95721
2016-11-11	5.75	6.00	5.53	6.00	170187
2016-11-14	6.05	6.10	5.75	6.00	164709
2016-11-15	5.95	6.10	5.58	5.70	52707
2016-11-16	5.75	5.85	5.70	5.85	38055
2016-11-17	5.90	5.90	5.70	5.90	26106
2016-11-18	5.95	6.05	5.85	6.05	72441
2016-11-21	6.05	6.10	5.80	6.05	81688
2016-11-22	6.20	6.20	6.00	6.08	74313
2016-11-23	6.05	6.15	5.95	6.10	55510
2016-11-25	6.05	6.09	5.99	6.05	31913
2016-11-28	6.00	6.15	6.00	6.00	58631
2016-11-29	6.05	6.10	6.00	6.00	49088
2016-11-30	6.00	6.15	5.90	5.95	110087
2016-12-01	6.05	6.10	6.00	6.00	44017
2016-12-02	5.95	6.05	5.80	5.85	37331
2016-12-05	5.75	6.05	5.75	5.95	75974
2016-12-06	6.05	6.05	5.90	5.95	56835
2016-12-07	5.95	6.00	5.95	5.95	28840
2016-12-08	5.90	6.10	5.85	6.10	80471
2016-12-09	6.15	6.25	6.06	6.15	125913
2016-12-12	6.10	6.20	6.05	6.10	43525
2016-12-13	6.15	6.20	6.05	6.15	34744
2016-12-14	6.15	6.28	6.13	6.15	88780
2016-12-15	6.20	6.27	6.05	6.05	80997
2016-12-16	6.10	6.20	6.05	6.10	162283
2016-12-19	6.20	6.25	6.10	6.20	69370
2016-12-20	6.15	6.30	6.15	6.30	64798
2016-12-21	6.15	6.25	6.10	6.20	53279
2016-12-22	6.10	6.15	5.90	6.10	31866
2016-12-23	6.10	6.10	6.00	6.10	21159
2016-12-27	6.05	6.10	5.95	6.00	50192
2016-12-28	6.00	6.00	5.80	5.85	59036
2016-12-29	5.85	6.00	5.45	5.50	175878
2016-12-30	5.55	5.56	5.45	5.50	73328
2017-01-03	5.65	5.80	5.55	5.65	82617
2017-01-04	5.75	5.80	5.70	5.70	63178
2017-01-05	5.70	5.75	5.50	5.50	52483
2017-01-06	5.50	5.60	5.40	5.40	79819
2017-01-09	5.40	5.53	5.25	5.25	91616
2017-01-10	5.25	5.30	5.20	5.23	62827
2017-01-11	5.20	5.25	5.15	5.15	39177
2017-01-12	5.10	5.20	5.05	5.05	94383
2017-01-13	5.05	5.20	5.00	5.05	63811
2017-01-17	5.00	5.05	4.90	4.90	119488
2017-01-18	4.90	5.10	4.90	4.95	93550
2017-01-19	4.95	5.30	4.95	5.15	80927
2017-01-20	5.20	5.45	5.20	5.40	60753
2017-01-23	5.50	5.50	5.25	5.25	63789
2017-01-24	5.20	5.50	5.20	5.50	65818
2017-01-25	5.50	5.60	5.50	5.55	33787
2017-01-26	5.60	5.60	5.50	5.60	36533
2017-01-27	5.55	5.60	5.50	5.55	32502
2017-01-30	5.45	5.45	5.25	5.25	47506
2017-01-31	5.25	5.30	5.10	5.20	49086
2017-02-01	5.20	5.30	5.15	5.15	37215
2017-02-02	5.10	5.25	5.05	5.05	38392
2017-02-03	5.10	5.23	5.05	5.15	30811
2017-02-06	5.10	5.20	5.05	5.05	39540
2017-02-07	5.05	5.15	4.95	4.95	87359
2017-02-08	4.95	5.00	4.85	4.85	75852
2017-02-09	4.85	5.00	4.80	4.95	56622
2017-02-10	5.05	5.10	5.00	5.05	57534
2017-02-13	5.05	5.20	5.05	5.20	25722
2017-02-14	5.15	5.15	4.90	4.90	61178
2017-02-15	4.90	5.25	4.90	5.25	36126
2017-02-16	5.20	5.35	5.20	5.30	52305
2017-02-17	5.35	5.50	5.30	5.50	59592
2017-02-21	5.50	5.55	5.40	5.40	56606
2017-02-22	5.35	5.43	5.15	5.20	71319
2017-02-23	5.20	5.20	5.00	5.05	79829
2017-02-24	5.00	5.20	5.00	5.00	52967
2017-02-27	5.00	5.50	5.00	5.40	93393
2017-02-28	5.40	5.43	5.05	5.05	80280
2017-03-01	5.20	5.30	5.20	5.20	45866
2017-03-02	5.65	6.20	5.65	6.10	312566
2017-03-03	5.90	6.20	5.80	6.00	207353
2017-03-06	6.00	6.10	5.95	6.05	114085
2017-03-07	6.10	6.10	5.95	5.95	86177
2017-03-08	5.95	6.00	5.95	5.95	47177
2017-03-09	5.90	5.90	5.80	5.80	57829
2017-03-10	5.80	5.80	5.60	5.60	110053
2017-03-13	5.55	5.80	5.50	5.75	83311
2017-03-14	5.75	5.95	5.60	5.85	50501
2017-03-15	5.85	6.05	5.85	6.00	138009
2017-03-16	6.00	6.05	5.90	6.00	120140
2017-03-17	5.95	6.10	5.90	6.00	187869
2017-03-20	6.00	6.10	6.00	6.10	44931
2017-03-21	6.10	6.10	5.75	5.75	83352
2017-03-22	5.70	5.75	5.60	5.65	49027
2017-03-23	5.70	5.90	5.70	5.80	123594
2017-03-24	5.80	5.90	5.80	5.85	28844
2017-03-27	5.70	5.95	5.60	5.90	41175
2017-03-28	5.90	6.10	5.86	6.00	45229
2017-03-29	6.00	6.10	5.95	6.05	33953
2017-03-30	6.10	6.18	6.00	6.10	168999
2017-03-31	6.10	6.55	6.10	6.55	300951
2017-04-03	6.45	6.70	6.40	6.45	133945
2017-04-04	6.40	6.45	6.05	6.35	364903
2017-04-05	6.40	6.45	6.30	6.35	56616
2017-04-06	6.35	6.35	6.10	6.20	73748
2017-04-07	6.25	6.35	6.18	6.20	57032
2017-04-10	6.20	6.50	6.20	6.35	36598
2017-04-11	6.30	6.60	6.25	6.55	67733
2017-04-12	6.55	6.55	6.30	6.45	67605
2017-04-13	6.40	6.45	6.20	6.20	34768
2017-04-17	6.35	6.45	6.25	6.45	46778
2017-04-18	6.35	6.45	6.05	6.20	67523
2017-04-19	6.30	6.40	6.25	6.25	43953
2017-04-20	6.30	6.40	6.30	6.40	28251
2017-04-21	6.35	6.50	6.35	6.45	32638
2017-04-24	6.40	6.50	6.35	6.50	38540
2017-04-25	6.50	6.63	6.25	6.30	103941
2017-04-26	6.30	6.65	6.30	6.60	58243
2017-04-27	6.60	6.70	6.45	6.55	38776
2017-04-28	6.55	6.65	6.45	6.45	31474
2017-05-01	6.45	6.55	6.35	6.40	51560
2017-05-02	6.95	6.95	5.70	6.40	212576
2017-05-03	6.20	6.70	5.96	6.55	52777
2017-05-04	6.80	6.85	6.60	6.80	62446
2017-05-05	6.90	6.95	6.65	6.85	87969
2017-05-08	6.90	6.95	6.80	6.90	64597
2017-05-09	6.95	7.05	6.85	7.00	121888
2017-05-10	7.00	7.00	6.85	6.85	39741
2017-05-11	6.90	6.95	6.65	6.70	56810
2017-05-12	6.60	6.65	6.50	6.50	45157
2017-05-15	6.55	6.80	6.50	6.75	38644
2017-05-16	6.75	6.75	6.60	6.70	54315
2017-05-17	6.70	6.70	6.40	6.45	86993
2017-05-18	6.45	6.75	6.35	6.60	67794
2017-05-19	6.48	6.75	6.48	6.70	77190
2017-05-22	6.70	6.80	6.60	6.75	28613
2017-05-23	6.80	6.90	6.73	6.85	80771
2017-05-24	6.85	7.00	6.75	7.00	84256
2017-05-25	7.00	7.25	7.00	7.20	140501
2017-05-26	7.20	7.20	6.85	6.85	69743
2017-05-30	6.80	6.85	6.50	6.60	183528
2017-05-31	6.55	6.90	6.55	6.90	154745
2017-06-01	7.00	7.00	6.60	6.80	80015
2017-06-02	6.85	7.10	6.70	7.05	63554
2017-06-05	7.05	7.15	6.95	7.00	58812
2017-06-06	6.90	7.00	6.80	7.00	64717
2017-06-07	6.95	6.95	6.70	6.75	46618
2017-06-08	6.70	6.85	6.60	6.65	91753
2017-06-09	6.65	6.98	6.65	6.85	45632
2017-06-12	6.90	7.00	6.70	6.80	56995
2017-06-13	6.80	6.88	6.75	6.85	34159
2017-06-14	6.85	6.88	6.70	6.70	29791
2017-06-15	6.65	6.85	6.65	6.80	38801
2017-06-16	6.65	6.83	6.60	6.80	112719
2017-06-19	6.75	6.88	6.65	6.85	35556
2017-06-20	6.75	6.90	6.60	6.80	59574
2017-06-21	6.75	6.85	6.66	6.75	53125
2017-06-22	6.70	6.95	6.70	6.95	52585
2017-06-23	6.95	7.13	6.90	7.00	322923
2017-06-26	7.05	7.15	7.00	7.15	76258
2017-06-27	7.15	7.60	7.08	7.55	210170
2017-06-28	7.55	7.55	7.15	7.35	100067
2017-06-29	7.40	7.55	7.30	7.46	113107
2017-06-30	7.45	7.75	7.35	7.70	96802
2017-07-03	7.75	7.85	7.55	7.55	55993
2017-07-05	7.50	7.50	7.05	7.20	78311
2017-07-06	7.15	7.20	7.05	7.05	42590
2017-07-07	7.05	7.20	7.00	7.15	30278
2017-07-10	7.05	7.18	6.90	6.90	69737
2017-07-11	6.90	6.98	6.83	6.90	44594
2017-07-12	7.00	7.10	6.98	7.10	30541
2017-07-13	7.05	7.10	7.00	7.00	19668
2017-07-14	7.00	7.10	7.00	7.00	34643
2017-07-17	6.95	7.20	6.95	7.10	37054
2017-07-18	7.10	7.25	7.05	7.10	19120
2017-07-19	7.10	7.15	6.70	6.80	154470
2017-07-20	6.80	6.95	6.75	6.95	41852
2017-07-21	6.25	6.90	5.25	6.60	301555
2017-07-24	6.10	6.60	6.10	6.50	102578
2017-07-25	6.45	6.75	6.40	6.60	123801
2017-07-26	6.60	6.72	6.50	6.50	92498
2017-07-27	6.50	6.60	6.50	6.50	52623
2017-07-28	6.50	6.55	6.48	6.50	46379
2017-07-31	6.50	6.65	6.45	6.55	54314
2017-08-01	6.55	6.65	6.50	6.60	35725
2017-08-02	6.60	6.68	6.55	6.60	39545
2017-08-03	6.55	6.60	6.45	6.45	43952
2017-08-04	6.50	6.55	6.45	6.50	28548
2017-08-07	6.50	6.50	6.30	6.35	55915
2017-08-08	6.25	6.55	6.25	6.25	81031
2017-08-09	6.60	6.75	6.50	6.65	61708
2017-08-10	6.80	6.95	6.75	6.85	136938
2017-08-11	6.40	6.90	6.30	6.80	93788
2017-08-14	6.85	7.00	6.80	7.00	85456
2017-08-15	6.95	7.05	6.80	7.00	71874
2017-08-16	7.00	7.05	6.95	7.00	78775
2017-08-17	6.95	7.10	6.88	6.95	89483
2017-08-18	6.95	7.10	6.95	7.00	59293
2017-08-21	7.05	7.05	6.95	7.00	49322
2017-08-22	7.05	7.20	7.05	7.15	61725
2017-08-23	7.05	7.15	7.05	7.10	37004
2017-08-24	7.10	7.10	7.00	7.05	34758
2017-08-25	7.10	7.10	7.00	7.05	38367
2017-08-28	7.10	7.30	7.08	7.15	49787
2017-08-29	7.15	7.45	7.10	7.35	47916
2017-08-30	7.40	7.40	7.20	7.30	30868
2017-08-31	7.30	7.35	7.25	7.25	55920
2017-09-01	7.25	7.35	7.20	7.30	43827
2017-09-05	7.25	7.30	7.25	7.30	33893
2017-09-06	7.30	7.30	7.20	7.30	12181
2017-09-07	7.30	7.30	7.18	7.30	23720
2017-09-08	7.20	7.30	7.15	7.25	32964
2017-09-11	7.25	7.30	7.25	7.30	25208
2017-09-12	7.30	7.35	7.15	7.30	62095
2017-09-13	7.30	7.35	7.25	7.35	23529
2017-09-14	7.30	7.40	7.20	7.35	61284
2017-09-15	7.40	7.45	7.30	7.35	88596
2017-09-18	7.35	7.45	7.35	7.45	40342
2017-09-19	7.45	7.70	7.30	7.65	88884
2017-09-20	7.60	7.70	7.50	7.55	106381
2017-09-21	7.50	7.65	7.43	7.60	88658
2017-09-22	7.65	7.85	7.60	7.75	176323
2017-09-25	7.75	7.80	7.60	7.65	79636
2017-09-26	7.70	7.95	7.65	7.95	51190
2017-09-27	7.95	8.00	7.65	7.95	118148
2017-09-28	7.95	7.95	7.75	7.85	90164
2017-09-29	7.75	7.95	7.70	7.80	56855
2017-10-02	7.75	7.80	7.55	7.80	59445
2017-10-03	7.90	8.00	7.85	7.90	59310
2017-10-04	7.95	7.98	7.90	7.95	32768
2017-10-05	7.95	8.00	7.85	7.95	67023
2017-10-06	7.90	7.90	7.75	7.85	42137
2017-10-09	7.90	7.95	7.80	7.85	612399
2017-10-10	7.90	8.00	7.80	7.95	36070
2017-10-11	7.95	7.95	7.85	7.90	25138
2017-10-12	7.80	7.95	7.80	7.95	22440
2017-10-13	7.95	7.95	7.80	7.90	29150
2017-10-16	7.85	7.90	7.75	7.85	60545
2017-10-17	7.75	7.80	7.65	7.80	46376
2017-10-18	7.70	7.80	7.55	7.70	38460
2017-10-19	7.60	7.75	7.55	7.75	29244
2017-10-20	7.80	7.80	7.60	7.70	27721
2017-10-23	7.65	7.70	7.60	7.65	19766
2017-10-24	7.70	7.85	7.60	7.75	27232
2017-10-25	7.70	7.75	7.60	7.70	166516
2017-10-26	7.75	8.00	7.60	8.00	53105
2017-10-27	8.00	8.03	7.85	8.00	91748
2017-10-30	8.00	8.05	7.75	7.80	29301
2017-10-31	7.70	7.80	7.65	7.70	50592
2017-11-01	7.80	8.00	7.75	7.95	35350
2017-11-02	7.95	8.05	7.90	8.00	53738
2017-11-03	8.00	8.00	7.85	7.85	20727
2017-11-06	8.00	8.80	7.87	8.70	598289
2017-11-07	8.70	8.75	8.40	8.70	233636
2017-11-08	8.65	8.80	8.45	8.70	119061
2017-11-09	8.65	8.80	8.53	8.70	119684
2017-11-10	8.75	8.75	8.40	8.70	94234
2017-11-13	8.75	8.75	8.65	8.70	32309
2017-11-14	8.75	8.75	8.50	8.50	49202
2017-11-15	8.45	8.47	8.15	8.20	63284
2017-11-16	8.25	8.50	8.15	8.50	39157
2017-11-17	8.40	8.50	8.30	8.40	29963
2017-11-20	8.40	8.50	8.40	8.50	22865
2017-11-21	8.60	8.80	8.45	8.50	93018
2017-11-22	8.50	8.60	8.35	8.40	26663
2017-11-24	8.40	8.45	8.30	8.40	19150
2017-11-27	8.35	8.60	8.30	8.55	40347
2017-11-28	8.55	8.75	8.50	8.65	65818
2017-11-29	8.70	8.80	8.60	8.70	71490
2017-11-30	8.75	8.75	8.50	8.50	80219
2017-12-01	8.50	8.65	8.30	8.60	38765
2017-12-04	8.70	8.80	8.60	8.75	70262
2017-12-05	8.75	8.75	8.50	8.60	46721
2017-12-06	8.70	8.95	8.64	8.85	77898
2017-12-07	8.95	8.95	8.75	8.85	70736
2017-12-08	8.85	8.90	8.75	8.85	57402
2017-12-11	8.90	8.90	8.50	8.65	44934
2017-12-12	8.60	8.90	8.60	8.70	29502
2017-12-13	8.70	8.90	8.65	8.70	21576
2017-12-14	8.75	8.75	8.45	8.45	27906
2017-12-15	8.45	8.80	8.45	8.70	82488
2017-12-18	8.70	8.77	8.45	8.50	56288
2017-12-19	8.50	8.65	8.42	8.60	51241
2017-12-20	8.60	8.75	8.54	8.65	26373
2017-12-21	8.60	8.70	8.45	8.50	33695
2017-12-22	8.50	8.55	8.40	8.45	38472
2017-12-26	8.45	8.50	8.40	8.40	38867
2017-12-27	8.45	8.70	8.33	8.60	51424
2017-12-28	8.60	8.65	8.45	8.50	107328
2017-12-29	8.50	8.75	8.50	8.60	44587
2018-01-02	8.60	8.70	8.60	8.70	37778
2018-01-03	8.70	8.95	8.70	8.80	165628
2018-01-04	8.85	9.10	8.80	9.00	158454
2018-01-05	8.90	9.00	8.70	8.75	32105
2018-01-08	8.75	8.77	8.00	8.00	242870
2018-01-09	8.00	8.15	7.80	7.85	270819
2018-01-10	7.85	8.70	7.65	8.65	82536
2018-01-11	8.75	8.80	8.40	8.75	182081
2018-01-12	8.75	9.05	8.70	9.00	73439
2018-01-16	8.95	9.30	8.85	8.90	139570
2018-01-17	8.85	9.10	8.85	8.95	88043
2018-01-18	8.90	9.15	8.90	9.00	66395
2018-01-19	8.95	9.30	8.95	9.25	62771
2018-01-22	9.20	9.25	9.00	9.10	59310
2018-01-23	9.00	9.25	9.00	9.25	43184
2018-01-24	9.25	9.45	9.15	9.30	78575
2018-01-25	9.30	9.40	9.25	9.35	44826
2018-01-26	9.40	9.40	9.25	9.40	27906
2018-01-29	9.35	9.50	9.20	9.20	118930
2018-01-30	9.20	9.23	8.80	8.85	75869
2018-01-31	8.85	8.98	8.60	8.70	51230
2018-02-01	8.70	8.90	8.65	8.75	58290
2018-02-02	8.55	8.79	8.20	8.35	72449
2018-02-05	8.30	8.45	8.25	8.30	79551
2018-02-06	8.25	8.60	8.07	8.35	64989
2018-02-07	8.30	8.50	8.25	8.30	41140
2018-02-08	8.35	8.35	8.00	8.05	67810
2018-02-09	8.05	8.15	7.75	8.05	67765
2018-02-12	8.05	8.30	7.95	8.20	34023
2018-02-13	8.20	8.45	8.16	8.35	35289
2018-02-14	8.25	8.60	8.20	8.50	54357
2018-02-15	8.55	8.55	8.35	8.40	30790
2018-02-16	8.35	8.60	8.35	8.50	41765
2018-02-20	8.50	8.65	8.30	8.30	48611
2018-02-21	8.30	8.65	8.30	8.45	37645
2018-02-22	8.45	8.70	8.35	8.45	36737
2018-02-23	8.50	8.50	8.20	8.20	49957
2018-02-26	8.25	8.55	8.19	8.40	47810
2018-02-27	8.40	8.50	8.25	8.30	30497
2018-02-28	8.35	8.45	8.15	8.15	38162
2018-03-01	8.10	8.35	8.05	8.15	38817
2018-03-02	8.10	8.40	8.05	8.30	37291
2018-03-05	8.30	8.45	8.25	8.35	53535
2018-03-06	9.60	10.00	9.45	9.90	489228
2018-03-07	9.80	10.00	9.65	9.95	156872
2018-03-08	9.80	10.20	9.65	10.05	240522
2018-03-09	10.20	10.80	10.05	10.75	241812
2018-03-12	10.75	10.85	10.45	10.70	236847
2018-03-13	10.80	11.20	10.70	11.10	281212
2018-03-14	11.20	11.60	11.20	11.50	221126
2018-03-15	11.60	11.80	11.40	11.60	214185
2018-03-16	11.60	11.75	11.25	11.45	270587
2018-03-19	11.45	11.75	11.35	11.70	247993
2018-03-20	11.75	12.25	11.65	12.10	325996
2018-03-21	12.00	12.20	11.75	11.90	213817
2018-03-22	11.85	12.55	11.85	12.00	122174
2018-03-23	12.10	12.35	11.90	11.95	163902
2018-03-26	12.05	12.15	11.75	11.95	265594
2018-03-27	11.95	12.05	11.70	11.85	167029
2018-03-28	11.95	12.30	11.75	11.85	421229
2018-03-29	11.95	13.20	11.95	13.00	379983
2018-04-02	13.00	13.01	12.35	12.40	189290
2018-04-03	12.40	12.65	12.25	12.50	141602
2018-04-04	12.30	12.78	12.25	12.75	439386
2018-04-05	12.80	13.15	12.80	12.95	206153
2018-04-06	12.85	13.05	12.35	12.55	131356
2018-04-09	12.60	12.70	12.05	12.20	164598
2018-04-10	12.20	12.65	12.05	12.45	141423
2018-04-11	12.40	12.55	12.05	12.20	163627
2018-04-12	12.30	12.35	12.05	12.15	97319
2018-04-13	12.10	12.25	11.90	12.10	111035
2018-04-16	12.15	12.15	12.00	12.10	103345
2018-04-17	12.15	12.30	11.95	12.10	118269
2018-04-18	12.20	12.80	12.10	12.65	211007
2018-04-19	12.65	12.75	12.21	12.65	206617
2018-04-20	12.65	12.73	12.20	12.40	317917
2018-04-23	12.50	12.65	12.15	12.25	123924
2018-04-24	12.30	12.35	12.05	12.20	116372
2018-04-25	12.20	12.20	11.90	11.95	71419
2018-04-26	12.00	12.05	11.75	11.90	74299
2018-04-27	12.10	12.40	11.95	12.00	108395
2018-04-30	12.05	12.15	11.75	11.85	179843
2018-05-01	12.65	12.65	11.10	11.60	276566
2018-05-02	11.75	11.75	11.15	11.30	221722
2018-05-03	11.30	11.75	11.30	11.55	114678
2018-05-04	11.50	11.60	11.35	11.45	187003
2018-05-07	11.40	11.45	11.05	11.25	161647
2018-05-08	11.15	11.70	11.05	11.60	141265
2018-05-09	11.60	11.60	11.00	11.05	123115
2018-05-10	11.15	11.25	11.00	11.10	112697
2018-05-11	11.10	11.35	11.10	11.25	77460
2018-05-14	11.30	11.55	11.10	11.25	98788
2018-05-15	11.15	11.25	11.05	11.15	72276
2018-05-16	11.20	11.40	11.05	11.20	87635
2018-05-17	11.20	11.32	11.05	11.10	90982
2018-05-18	11.15	11.95	11.05	11.65	234621
2018-05-21	11.70	11.85	11.35	11.65	76963
2018-05-22	11.65	11.65	11.25	11.40	73325
2018-05-23	11.30	11.45	11.30	11.40	35572
2018-05-24	11.50	11.65	11.35	11.55	53887
2018-05-25	11.55	11.65	11.25	11.40	101326
2018-05-29	11.35	12.00	11.35	11.90	160971
2018-05-30	11.90	12.30	11.83	12.25	119126
2018-05-31	12.25	12.35	11.86	11.95	107286
2018-06-01	12.05	12.10	11.80	12.00	106451
2018-06-04	12.05	12.15	11.90	12.05	86911
2018-06-05	12.05	12.30	11.91	12.25	95058
2018-06-06	12.25	12.65	12.25	12.45	140059
2018-06-07	12.50	12.55	11.90	12.05	71967
2018-06-08	12.05	12.10	11.65	11.75	116901
2018-06-11	11.70	11.92	11.60	11.85	83582
2018-06-12	11.85	11.95	11.60	11.85	68908
2018-06-13	11.80	12.05	11.65	11.80	121465
2018-06-14	11.80	11.90	11.55	11.70	73893
2018-06-15	11.70	11.95	11.54	11.95	172601
2018-06-18	11.95	12.15	11.90	12.10	100985
2018-06-19	12.00	12.40	12.00	12.35	91563
2018-06-20	12.40	12.60	12.30	12.40	98651
2018-06-21	12.45	12.45	11.95	12.05	106348
2018-06-22	12.05	12.25	11.95	12.20	237138
2018-06-25	12.10	12.25	11.70	11.80	184586
2018-06-26	11.90	12.00	11.75	11.85	70017
2018-06-27	11.85	11.95	11.70	11.75	121746
2018-06-28	11.80	12.00	11.60	11.90	208231
2018-06-29	11.90	12.20	11.90	12.00	213714
2018-07-02	11.95	12.40	11.84	12.35	86905
2018-07-03	12.35	12.50	12.25	12.40	52187
2018-07-05	12.45	13.15	12.35	13.00	196460
2018-07-06	13.05	13.95	13.03	13.45	251815
2018-07-09	13.70	13.75	12.90	13.20	171135
2018-07-10	13.25	13.30	12.75	13.05	108445
2018-07-11	13.00	13.25	12.90	13.15	127234
2018-07-12	13.20	13.25	12.95	13.25	72586
2018-07-13	13.25	13.36	13.13	13.20	58535
2018-07-16	13.20	13.20	13.00	13.05	72759
2018-07-17	13.00	13.05	12.85	12.95	58496
2018-07-18	12.90	13.00	12.59	12.85	90558
2018-07-19	12.85	13.00	12.65	12.85	77806
2018-07-20	12.80	12.95	12.65	12.75	171549
2018-07-23	12.75	12.95	12.65	12.75	40676
2018-07-24	12.80	12.88	12.55	12.75	68871
2018-07-25	12.70	12.95	12.42	12.85	124175
2018-07-26	12.85	13.05	12.85	12.95	69462
2018-07-27	13.00	13.15	12.85	12.90	60258
2018-07-30	12.95	12.96	12.75	12.80	70310
2018-07-31	12.80	13.45	12.75	13.40	198420
2018-08-01	13.40	13.40	13.10	13.25	39294
2018-08-02	13.20	13.40	13.05	13.30	60959
2018-08-03	13.30	13.85	13.30	13.65	150177
2018-08-06	13.70	14.50	13.70	14.35	196700
2018-08-07	14.50	15.35	14.25	14.45	346486
2018-08-08	14.60	14.73	14.13	14.40	192293
2018-08-09	14.40	14.90	13.80	14.15	187395
2018-08-10	14.15	14.45	13.90	14.15	98502
2018-08-13	14.20	14.50	14.00	14.40	153786
2018-08-14	14.30	14.85	14.30	14.75	146939
2018-08-15	14.75	14.80	14.35	14.40	163353
2018-08-16	14.45	15.10	14.41	14.70	311125
2018-08-17	14.80	14.95	14.78	14.85	80058
2018-08-20	14.85	14.90	14.40	14.60	98177
2018-08-21	14.60	14.85	14.60	14.75	47763
2018-08-22	14.75	14.75	14.30	14.40	144533
2018-08-23	14.45	14.53	14.15	14.40	168022
2018-08-24	14.45	14.90	14.44	14.70	76667
2018-08-27	14.80	14.81	14.40	14.45	54814
2018-08-28	14.50	14.55	14.30	14.45	45951
2018-08-29	14.45	14.60	14.40	14.45	52548
2018-08-30	14.45	14.58	14.35	14.45	106649
2018-08-31	14.45	14.50	14.20	14.35	56713
2018-09-04	14.20	14.35	13.85	14.30	92948
2018-09-05	14.20	14.30	13.85	14.20	61895
2018-09-06	14.30	14.30	13.50	13.75	114738
2018-09-07	13.75	13.78	13.60	13.70	91807
2018-09-10	13.75	13.85	13.65	13.70	46265
2018-09-11	13.65	13.80	13.52	13.65	45263
2018-09-12	13.70	13.85	13.35	13.70	80290
2018-09-13	13.70	13.90	13.60	13.60	49088
2018-09-14	13.60	13.65	12.90	13.30	144362
2018-09-17	13.30	13.55	12.95	13.45	149812
2018-09-18	13.40	13.65	13.20	13.60	87712
2018-09-19	13.55	13.73	13.30	13.40	127858
2018-09-20	13.40	13.53	13.05	13.35	83010
2018-09-21	13.50	13.65	13.25	13.40	163273
2018-09-24	13.40	13.80	13.40	13.70	108601
2018-09-25	13.70	13.75	13.55	13.65	51087
2018-09-26	13.65	13.65	13.30	13.40	51368
2018-09-27	13.35	13.50	13.34	13.40	111538
2018-09-28	13.40	13.70	13.35	13.65	242550
2018-10-01	13.65	13.83	13.59	13.74	139257
2018-10-02	13.75	13.77	13.63	13.71	71193
2018-10-03	13.79	13.98	13.64	13.88	104043
2018-10-04	13.25	13.29	12.46	12.77	581019
2018-10-05	12.64	12.86	12.62	12.76	156343
2018-10-08	12.70	12.76	12.49	12.60	139212
2018-10-09	12.55	12.76	12.53	12.65	99667
2018-10-10	12.56	12.65	12.24	12.35	210998
2018-10-11	12.19	12.54	11.73	12.15	178036
2018-10-12	12.32	12.41	11.87	12.07	147671
2018-10-15	12.07	12.18	11.95	12.15	87087
2018-10-16	12.20	12.64	12.15	12.63	65144
2018-10-17	12.58	12.68	12.35	12.51	75384
2018-10-18	12.46	12.61	12.29	12.56	119106
2018-10-19	12.57	12.73	12.37	12.48	114336
2018-10-22	12.53	12.79	12.48	12.72	108920
2018-10-23	12.56	12.60	12.19	12.48	79245
2018-10-24	12.54	12.63	12.32	12.35	142152
2018-10-25	12.41	12.71	12.37	12.60	79570
2018-10-26	12.45	12.81	12.41	12.61	91280
2018-10-29	12.77	13.03	12.61	12.78	108980
2018-10-30	12.90	14.60	12.90	14.53	559599
2018-10-31	14.83	16.59	14.60	16.37	472975
2018-11-01	15.80	16.12	15.43	15.80	329593
2018-11-02	15.80	16.24	15.58	15.67	199427
2018-11-05	15.60	15.75	15.29	15.40	159718
2018-11-06	15.30	15.35	14.83	15.31	162694
2018-11-07	15.25	15.70	15.25	15.50	250142
2018-11-08	15.55	15.55	15.15	15.24	72987
2018-11-09	15.24	15.31	14.74	14.93	85813
2018-11-12	14.88	14.88	14.33	14.36	78229
2018-11-13	14.37	14.50	14.14	14.30	63827
2018-11-14	14.42	14.70	14.18	14.52	126441
2018-11-15	14.60	14.84	14.26	14.75	104767
2018-11-16	14.74	14.85	14.47	14.83	142287
2018-11-19	14.80	14.84	14.34	14.37	151341
2018-11-20	14.27	14.31	13.65	13.68	127098
2018-11-21	13.76	14.13	13.75	14.00	57744
2018-11-23	14.00	14.24	14.00	14.11	35115
2018-11-26	14.15	14.67	14.15	14.60	84108
2018-11-27	14.55	14.95	14.55	14.73	84426
2018-11-28	14.84	15.81	14.80	15.75	235726
2018-11-29	15.75	16.00	15.65	15.81	151284
2018-11-30	15.81	16.06	15.68	15.72	156721
2018-12-03	15.77	15.78	15.18	15.41	108275
2018-12-04	15.40	15.52	14.92	14.95	135848
2018-12-06	14.82	15.24	14.65	15.23	106123
2018-12-07	15.25	15.31	14.54	14.68	82409
2018-12-10	14.61	14.88	14.45	14.72	75053
2018-12-11	14.86	14.86	14.54	14.72	41089
2018-12-12	15.07	15.49	14.80	15.43	152511
2018-12-13	15.47	15.47	15.12	15.26	75904
2018-12-14	15.02	15.36	15.01	15.25	94997
2018-12-17	15.22	15.22	14.63	14.71	79727
2018-12-18	14.75	14.86	14.55	14.69	100083
2018-12-19	14.80	15.26	14.46	14.58	151092
2018-12-20	14.68	14.68	14.07	14.25	158686
2018-12-21	14.27	14.41	13.59	13.68	251350
2018-12-24	13.56	13.78	13.30	13.37	103390
2018-12-26	13.40	14.20	13.30	14.20	75376
2018-12-27	14.00	14.10	13.53	14.07	116939
2018-12-28	14.12	14.18	13.74	14.06	89543
2018-12-31	14.18	14.23	13.85	14.10	106608
2019-01-02	13.87	14.08	13.74	14.07	72281
2019-01-03	13.99	14.05	13.57	13.61	83412
2019-01-04	13.90	14.56	13.85	14.54	178156
2019-01-07	14.58	15.00	14.58	14.95	88882
2019-01-08	15.15	15.22	14.95	15.07	83097
2019-01-09	15.17	15.17	14.84	15.11	96774
2019-01-10	15.00	15.24	14.84	15.05	84628
2019-01-11	15.00	15.35	15.00	15.25	105417
2019-01-14	15.17	15.31	14.89	14.95	85504
2019-01-15	15.03	15.24	14.82	15.09	62842
2019-01-16	15.17	15.35	14.76	14.90	174225
2019-01-17	14.91	15.06	14.90	15.03	61598
2019-01-18	15.10	15.25	14.92	15.22	254447
2019-01-22	15.18	15.24	14.31	14.41	131862
2019-01-23	14.48	14.92	14.48	14.65	65010
2019-01-24	14.67	14.75	14.56	14.74	44713
2019-01-25	14.86	15.17	14.69	14.71	36299
2019-01-28	14.70	14.85	14.60	14.63	45828
2019-01-29	14.53	14.80	14.53	14.64	48110
2019-01-30	14.83	15.24	14.64	14.83	106732
2019-01-31	14.84	15.12	14.84	14.93	62033
2019-02-01	15.00	15.16	14.86	15.06	82891
2019-02-04	15.03	15.30	14.95	15.24	74389
2019-02-05	15.39	15.50	15.06	15.20	97707
2019-02-06	15.19	15.19	14.90	14.93	46162
2019-02-07	14.83	14.89	14.41	14.75	79158
2019-02-08	14.64	14.82	14.59	14.81	72001
2019-02-11	14.93	15.02	14.66	14.87	60599
2019-02-12	14.96	15.02	14.83	14.94	68148
2019-02-13	14.97	14.97	14.81	14.89	48613
2019-02-14	14.83	14.96	14.83	14.83	60919
2019-02-15	14.92	15.24	14.90	15.23	115374
2019-02-19	15.21	15.24	15.01	15.21	88050
2019-02-20	15.24	16.34	15.23	16.23	456510
2019-02-21	16.20	16.61	16.14	16.56	200373
2019-02-22	16.55	17.00	16.55	16.76	269477
2019-02-25	16.98	17.00	16.50	16.50	85611
2019-02-26	16.50	16.59	16.38	16.55	45234
2019-02-27	16.48	16.52	16.29	16.34	41729
2019-02-28	16.35	16.45	16.20	16.37	77933
2019-03-01	16.54	16.54	16.20	16.54	63113
2019-03-04	16.95	17.29	16.72	17.27	225689
2019-03-05	17.40	18.05	17.38	17.95	301567
2019-03-06	17.85	17.95	16.41	17.51	296156
2019-03-07	17.95	18.00	17.57	17.76	147837
2019-03-08	17.39	17.54	16.15	16.23	295151
2019-03-11	16.23	16.41	15.61	16.15	438227
2019-03-12	16.29	16.33	16.06	16.22	163654
2019-03-13	16.40	16.54	16.16	16.23	101590
2019-03-14	16.33	16.40	16.20	16.26	74198
2019-03-15	16.33	17.24	16.33	17.24	334982
2019-03-18	17.27	17.53	17.04	17.30	186182
2019-03-19	17.41	17.55	17.22	17.29	108034
2019-03-20	17.29	17.42	16.98	17.27	127559
2019-03-21	17.04	17.38	17.00	17.10	122645
2019-03-22	16.95	17.12	16.52	16.71	149773
2019-03-25	16.49	16.49	15.70	16.32	191042
2019-03-26	16.39	16.51	16.13	16.19	124103
2019-03-27	16.18	16.19	15.70	16.11	107634
2019-03-28	16.13	16.24	15.98	16.21	56620
2019-03-29	16.37	16.37	16.00	16.18	170168
2019-04-01	16.23	16.41	16.14	16.24	141249
2019-04-02	16.26	16.31	16.14	16.30	68518
2019-04-03	16.41	16.51	16.22	16.29	144842
2019-04-04	16.35	16.43	16.07	16.28	100767
2019-04-05	16.32	16.53	16.26	16.45	87555
2019-04-08	16.33	16.52	16.15	16.43	92176
2019-04-09	16.37	16.53	16.29	16.30	54617
2019-04-10	16.35	16.50	16.29	16.48	77058
2019-04-11	16.50	16.53	16.30	16.48	90943
2019-04-12	16.50	16.60	16.38	16.49	159078
2019-04-15	16.50	16.53	16.26	16.32	138263
2019-04-16	16.36	16.37	16.08	16.34	70853
2019-04-17	16.26	16.34	16.03	16.10	136888
2019-04-18	16.08	16.35	16.07	16.31	50546
2019-04-22	16.25	16.34	16.11	16.29	84204
2019-04-23	16.29	16.54	16.29	16.32	51175
2019-04-24	16.31	16.50	16.28	16.33	44197
2019-04-25	16.25	16.44	16.18	16.34	64989
2019-04-26	16.35	16.39	16.18	16.30	174678
2019-04-29	16.36	16.70	16.26	16.64	94084
2019-04-30	16.45	16.45	15.00	15.06	553941
2019-05-01	15.07	15.17	14.48	15.10	418312
2019-05-02	15.13	15.17	14.88	15.12	159468
2019-05-03	15.27	15.33	15.00	15.22	143107
2019-05-06	14.96	15.35	14.96	15.13	176941
2019-05-07	15.00	15.30	15.00	15.18	150712
2019-05-08	15.15	15.37	15.02	15.23	127244
2019-05-09	15.11	15.49	15.09	15.40	107740
2019-05-10	15.36	15.48	15.28	15.43	99778
2019-05-13	15.15	15.22	15.06	15.12	97844
2019-05-14	15.23	15.29	15.15	15.19	130129
2019-05-15	15.19	15.27	15.11	15.23	95597
2019-05-16	15.25	15.71	15.24	15.70	111810
2019-05-17	15.63	16.08	15.63	15.78	106888
2019-05-20	15.64	15.74	15.50	15.67	102673
2019-05-21	15.80	16.05	15.75	15.85	84943
2019-05-22	15.81	15.81	15.40	15.52	97722
2019-05-23	15.36	15.43	15.23	15.37	78230
2019-05-24	15.52	15.57	15.09	15.12	144105
2019-05-28	15.16	15.52	15.14	15.18	298548
2019-05-29	15.04	15.18	14.92	15.04	131671
2019-05-30	15.07	15.27	14.99	15.12	94720
2019-05-31	14.96	14.97	14.49	14.50	138180
2019-06-03	14.54	14.72	14.42	14.51	116101
2019-06-04	14.68	14.71	14.54	14.70	92375
2019-06-05	14.71	14.79	14.54	14.64	95202
2019-06-06	14.65	14.65	14.21	14.24	109550
2019-06-07	14.18	14.33	14.09	14.13	146864
2019-06-10	14.22	14.25	13.90	13.92	116269
2019-06-11	14.05	14.09	13.64	13.76	100241
2019-06-12	13.64	13.92	13.63	13.90	100596
2019-06-13	13.96	14.33	13.95	14.31	93347
2019-06-14	14.26	14.42	14.26	14.27	48118
2019-06-17	14.26	14.35	14.04	14.10	70497
2019-06-18	14.17	14.46	14.15	14.19	81987
2019-06-19	14.18	14.43	14.09	14.38	217854
2019-06-20	14.55	14.89	14.45	14.46	110075
2019-06-21	14.41	14.57	14.18	14.35	117083
2019-06-24	14.34	14.54	14.16	14.33	98104
2019-06-25	14.32	14.47	14.22	14.26	97092
2019-06-26	14.34	14.70	14.30	14.35	127327
2019-06-27	14.36	14.66	14.31	14.56	393068
2019-06-28	14.62	15.00	14.60	14.73	463711
2019-07-01	14.97	14.98	14.66	14.75	154842
2019-07-02	14.74	14.76	14.34	14.49	73349
2019-07-03	14.51	14.81	14.47	14.65	57820
2019-07-05	14.61	14.77	14.43	14.67	70642
2019-07-08	14.68	14.80	14.50	14.79	61422
2019-07-09	14.55	14.77	14.45	14.50	77530
2019-07-10	14.58	14.66	14.39	14.58	82282
2019-07-11	14.64	14.64	14.07	14.33	79589
2019-07-12	14.40	14.42	14.12	14.29	100215
2019-07-15	14.29	14.33	13.95	14.14	69121
2019-07-16	14.20	14.57	14.19	14.27	80983
2019-07-17	14.24	14.48	14.24	14.31	72566
2019-07-18	14.26	14.34	14.09	14.26	75527
2019-07-19	14.24	14.50	14.09	14.11	94618
2019-07-22	14.10	14.36	14.06	14.17	65946
2019-07-23	14.20	14.36	14.15	14.23	92839
2019-07-24	14.18	14.63	14.18	14.60	89418
2019-07-25	14.60	14.72	14.22	14.25	55133
2019-07-26	14.30	14.36	14.15	14.30	47867
2019-07-29	14.30	14.34	14.16	14.24	47236
2019-07-30	14.15	14.35	14.08	14.31	61462
2019-07-31	14.34	14.61	14.20	14.25	111000
2019-08-01	14.36	14.49	14.17	14.17	74458
2019-08-02	14.09	14.24	13.91	14.10	141274
2019-08-05	13.90	13.98	13.37	13.46	113888
2019-08-06	13.56	13.77	13.25	13.37	107930
2019-08-07	13.25	13.38	13.11	13.23	103102
2019-08-08	14.68	15.00	13.99	14.47	135040
2019-08-09	14.47	14.56	14.17	14.40	86495
2019-08-12	14.35	14.45	14.20	14.35	63991
2019-08-13	14.20	14.54	13.91	14.22	101179
2019-08-14	14.04	14.04	13.81	13.87	68609
2019-08-15	14.04	14.40	13.97	14.30	64773
2019-08-16	14.24	14.78	14.24	14.74	97647
2019-08-19	14.90	14.99	14.62	14.70	107946
2019-08-20	14.59	14.64	14.46	14.54	43284
2019-08-21	14.68	14.86	14.47	14.71	45353
2019-08-22	14.80	14.87	14.60	14.61	37854
2019-08-23	14.58	14.71	14.22	14.27	89594
2019-08-26	14.40	14.89	14.33	14.87	102068
2019-08-27	14.97	15.00	14.41	14.45	137359
2019-08-28	14.45	14.49	14.22	14.40	81606
2019-08-29	14.59	14.67	14.43	14.45	162442
2019-08-30	14.53	14.66	14.29	14.40	82072
2019-09-03	14.37	14.37	14.08	14.20	106224
2019-09-04	14.36	14.39	14.12	14.13	111106
2019-09-05	14.29	14.35	14.09	14.20	220511
2019-09-06	14.19	14.27	14.02	14.06	107619
2019-09-09	14.07	14.09	13.87	14.09	277334
2019-09-10	14.11	14.69	13.99	14.54	133428
2019-09-11	14.63	15.25	14.59	15.24	132496
2019-09-12	15.22	15.38	14.97	15.20	67163
2019-09-13	15.31	15.35	15.15	15.19	75644
2019-09-16	15.10	15.32	15.06	15.25	80799
2019-09-17	15.17	15.25	14.98	15.24	77661
2019-09-18	15.20	15.25	14.98	15.11	116718
2019-09-19	15.12	15.24	15.10	15.15	62132
2019-09-20	15.10	15.25	15.00	15.23	136159
2019-09-23	15.12	16.00	15.06	15.94	429834
2019-09-24	15.97	16.22	15.65	16.07	288371
2019-09-25	16.02	16.35	15.94	16.29	146929
2019-09-26	16.22	16.31	15.95	15.95	127579
2019-09-27	16.08	16.08	15.51	15.87	441373
2019-09-30	15.85	16.13	15.80	16.07	199704
2019-10-01	16.20	16.35	15.96	16.08	117963
2019-10-02	16.01	16.01	14.72	15.00	205385
2019-10-03	14.91	14.97	14.51	14.58	97487
2019-10-04	14.55	14.74	14.46	14.65	77083
2019-10-07	14.65	14.66	14.46	14.55	49160
2019-10-08	14.32	14.64	14.26	14.43	121882
2019-10-09	14.57	14.62	14.13	14.19	68406
2019-10-10	14.25	14.47	14.08	14.40	71449
2019-10-11	14.58	14.91	14.58	14.72	143019
2019-10-14	14.68	14.80	14.28	14.33	64592
2019-10-15	14.37	14.77	14.24	14.47	66357
2019-10-16	14.43	14.74	14.33	14.46	81778
2019-10-17	14.57	14.75	14.45	14.74	48093
2019-10-18	14.66	15.10	14.66	14.87	211297
2019-10-21	14.90	14.98	14.73	14.74	59764
2019-10-22	14.70	14.86	14.47	14.77	48186
2019-10-23	14.77	15.10	14.75	14.99	110811
2019-10-24	15.00	15.04	14.71	14.79	39124
2019-10-25	14.76	14.96	14.63	14.87	46859
2019-10-28	14.90	15.24	14.82	15.18	74496
2019-10-29	15.06	15.23	15.01	15.18	42090
2019-10-30	15.12	15.39	15.06	15.35	53998
2019-10-31	15.23	15.33	14.66	14.74	108425
2019-11-01	14.74	14.88	14.64	14.69	117047
2019-11-04	14.90	15.17	14.79	15.16	84457
2019-11-05	13.55	15.58	13.52	15.41	230734
2019-11-06	15.28	15.53	15.08	15.40	102515
2019-11-07	15.53	15.67	15.36	15.54	122133
2019-11-08	15.40	15.75	15.40	15.54	67068
2019-11-11	15.40	15.75	15.32	15.73	70135
2019-11-12	15.66	16.19	15.65	16.12	195878
2019-11-13	15.75	16.17	15.75	16.06	200352
2019-11-14	15.99	16.21	15.95	16.11	167729
2019-11-15	16.25	16.35	16.07	16.19	107959
2019-11-18	16.22	16.27	15.99	16.11	97001
2019-11-19	16.15	16.15	15.83	16.02	123108
2019-11-20	15.86	15.95	15.71	15.82	128382
2019-11-21	15.79	15.79	15.41	15.59	68253
2019-11-22	16.01	16.26	15.59	16.17	178854
2019-11-25	16.33	16.50	16.23	16.49	259525
2019-11-26	16.42	16.45	15.95	16.05	246108
2019-11-27	16.16	16.42	15.95	16.32	91132
2019-11-29	16.16	16.43	16.16	16.35	69392
2019-12-02	16.45	16.45	16.12	16.25	96202
2019-12-03	16.10	16.23	15.95	16.20	89084
2019-12-04	16.25	16.37	16.13	16.21	96243
2019-12-05	16.25	16.25	16.08	16.17	71860
2019-12-06	16.27	16.45	16.23	16.32	121040
2019-12-09	16.25	16.45	16.22	16.37	95975
2019-12-10	16.43	16.45	16.29	16.41	98777
2019-12-11	16.48	16.50	16.29	16.35	56167
2019-12-12	16.43	16.48	16.35	16.40	190377
2019-12-13	16.37	16.44	16.26	16.39	81129
2019-12-16	16.47	16.50	16.32	16.42	118147
2019-12-17	16.42	16.83	16.41	16.78	121946
2019-12-18	16.96	16.99	16.76	16.90	101493
2019-12-19	16.91	16.96	16.52	16.64	159594
2019-12-20	16.73	16.88	16.68	16.85	160437
2019-12-23	16.83	16.95	16.70	16.84	68393
2019-12-24	16.85	17.00	16.71	16.93	83909
2019-12-26	17.00	17.30	16.95	17.27	244898
2019-12-27	17.30	17.50	17.30	17.45	173062
2019-12-30	17.50	17.73	17.38	17.69	171739
2019-12-31	17.69	17.81	17.43	17.50	280413
2020-01-02	17.52	17.60	17.35	17.52	142586
2020-01-03	17.50	17.84	17.41	17.83	157502
2020-01-06	17.80	18.26	17.74	18.21	229131
2020-01-07	18.21	18.75	18.09	18.63	351402
2020-01-08	18.63	19.25	18.60	19.23	341317
2020-01-09	19.23	19.65	19.08	19.58	277809
2020-01-10	19.58	19.77	19.39	19.54	210471
2020-01-13	19.51	19.70	19.23	19.34	139394
2020-01-14	19.34	19.79	19.05	19.59	151318
2020-01-15	19.48	19.72	19.34	19.69	113588
2020-01-16	19.80	19.93	19.62	19.88	161422
2020-01-17	19.98	20.10	19.74	19.78	292069
2020-01-21	19.71	20.12	19.63	20.02	100959
2020-01-22	19.99	20.00	19.75	19.84	85667
2020-01-23	19.72	19.88	19.50	19.79	181747
2020-01-24	19.77	20.15	19.75	20.14	145538
2020-01-27	19.90	20.16	19.90	20.11	114673
2020-01-28	20.21	20.48	20.03	20.07	78829
2020-01-29	20.08	20.17	19.64	19.72	67681
2020-01-30	19.58	19.74	19.31	19.49	75537
2020-01-31	19.39	19.48	19.12	19.19	85779
2020-02-03	19.28	19.83	19.28	19.82	116277
2020-02-04	19.98	20.73	19.94	20.68	229421
2020-02-05	20.89	20.99	20.37	20.39	269075
2020-02-06	20.45	20.48	20.10	20.35	253757
2020-02-07	20.31	20.31	20.00	20.13	73090
2020-02-10	20.00	20.64	19.94	20.43	127001
2020-02-11	20.47	21.00	20.40	20.57	210943
2020-02-12	20.60	21.72	20.50	21.71	272324
2020-02-13	21.70	22.24	21.57	22.00	210419
2020-02-14	21.91	21.97	21.38	21.56	125618
2020-02-18	21.46	22.14	21.42	22.08	143318
2020-02-19	22.17	22.88	21.93	22.75	233951
2020-02-20	22.54	26.19	22.52	23.57	1143842
2020-02-21	23.95	25.08	23.57	24.83	600685
2020-02-24	23.95	24.05	22.38	23.49	325955
2020-02-25	23.50	24.00	23.31	23.62	222278
2020-02-26	23.81	24.43	23.45	23.59	214273
2020-02-27	22.92	23.24	22.04	22.50	255384
2020-02-28	21.79	22.59	21.31	22.54	345955
2020-03-02	22.86	23.60	22.22	23.00	288048
2020-03-03	24.20	25.73	21.96	22.50	374378
2020-03-04	22.96	23.33	22.76	23.16	265631
2020-03-05	22.34	22.82	21.25	22.53	1137755
2020-03-06	21.78	21.78	20.84	21.49	233631
2020-03-09	20.20	21.90	20.01	20.72	359496
2020-03-10	20.57	21.20	19.04	19.48	293658
2020-03-11	18.94	19.14	18.38	18.60	217645
2020-03-12	17.22	17.33	15.62	16.01	388198
2020-03-13	16.65	17.09	15.28	16.19	333101
2020-03-16	14.34	14.83	13.38	14.23	239102
2020-03-17	14.35	18.27	14.18	18.08	316067
2020-03-18	16.71	18.00	15.60	17.13	221620
2020-03-19	16.97	17.65	15.53	16.26	277263
2020-03-20	16.25	17.55	16.00	16.33	325594
2020-03-23	16.12	17.06	14.77	15.19	273288
2020-03-24	16.00	17.58	15.75	16.63	187238
2020-03-25	16.36	17.49	15.97	16.58	209271
2020-03-26	16.76	17.81	16.44	17.44	179161
2020-03-27	16.84	16.84	14.78	14.81	237145
2020-03-30	15.00	17.32	14.89	16.91	367620
2020-03-31	16.59	17.50	15.94	17.03	232696
2020-04-01	16.34	16.90	15.76	15.95	151875
2020-04-02	15.35	17.09	15.35	17.05	223787
2020-04-03	16.71	16.95	15.41	15.64	185202
2020-04-06	16.27	17.45	16.10	17.35	281709
2020-04-07	18.17	18.36	16.32	16.48	235020
2020-04-08	16.97	17.58	16.51	17.20	177051
2020-04-09	17.18	17.75	17.18	17.69	269756
2020-04-13	17.34	17.70	16.85	16.85	210372
2020-04-14	17.28	17.90	16.93	17.32	199882
2020-04-15	17.00	17.16	16.16	16.65	209391
2020-04-16	16.81	16.84	16.09	16.62	158676
2020-04-17	16.96	17.67	16.96	17.54	262984
2020-04-20	17.09	17.37	16.71	17.05	131820
2020-04-21	16.60	17.59	16.50	16.89	119531
2020-04-22	17.32	17.56	17.02	17.14	87021
2020-04-23	17.10	17.76	16.99	17.43	144718
2020-04-24	17.41	17.72	17.01	17.53	116632
2020-04-27	17.75	18.04	17.50	17.52	239299
2020-04-28	18.03	18.04	17.50	17.76	201819
2020-04-29	18.32	19.06	17.69	18.50	389938
2020-04-30	18.31	18.34	17.66	18.06	140882
2020-05-01	17.98	17.98	16.88	17.08	176777
2020-05-04	16.81	17.14	16.01	16.15	192001
2020-05-05	17.49	19.22	17.14	19.20	390009
2020-05-06	19.22	19.53	18.33	19.06	368657
2020-05-07	19.50	19.73	18.98	19.22	277766
2020-05-08	19.67	19.94	19.34	19.63	241436
2020-05-11	19.40	19.57	19.01	19.32	218790
2020-05-12	19.35	19.73	19.00	19.06	175768
2020-05-13	18.87	18.99	17.71	17.97	306778
2020-05-14	17.52	18.07	17.11	18.05	175178
2020-05-15	18.03	18.81	17.82	18.78	178601
2020-05-18	19.56	20.05	19.44	20.05	265059
2020-05-19	19.93	20.75	19.73	19.79	199329
2020-05-20	20.23	20.84	20.08	20.37	186908
2020-05-21	20.40	20.78	20.31	20.51	159602
2020-05-22	20.70	21.45	20.59	20.94	180617
2020-05-26	21.50	21.81	21.08	21.39	154819
2020-05-27	21.68	21.70	20.94	21.54	342484
2020-05-28	21.75	21.93	21.30	21.36	128523
2020-05-29	21.15	21.64	21.06	21.46	187870
2020-06-01	21.50	22.52	21.33	22.45	221167
2020-06-02	22.50	22.50	22.01	22.23	123107
2020-06-03	22.50	22.82	21.90	22.38	216521
2020-06-04	22.27	22.77	22.13	22.31	175362
2020-06-05	22.90	24.17	22.68	23.57	233569
2020-06-08	23.88	23.95	22.51	22.65	218191
2020-06-09	22.85	23.57	22.68	22.88	246250
2020-06-10	23.50	23.73	22.10	22.24	223829
2020-06-11	21.37	21.53	20.48	20.65	201138
2020-06-12	21.38	21.98	20.35	20.81	185401
2020-06-15	20.17	21.59	20.07	21.24	270399
2020-06-16	21.94	22.90	21.94	22.54	276208
2020-06-17	22.71	22.75	21.96	22.22	152194
2020-06-18	22.02	22.91	21.98	22.56	171321
2020-06-19	22.87	23.58	22.72	22.97	282512
2020-06-22	23.05	23.88	22.80	23.81	279034
2020-06-23	24.00	26.00	23.95	25.81	1027164
2020-06-24	25.69	26.20	24.67	26.15	555454
2020-06-25	26.15	26.88	24.30	26.83	661718
2020-06-26	26.51	27.99	26.08	27.38	1200237
2020-06-29	27.51	27.82	26.21	27.31	528255
2020-06-30	27.05	27.86	26.94	27.78	543629
2020-07-01	30.99	32.48	28.77	29.19	2077807
2020-07-02	29.87	30.00	28.16	28.20	915133
2020-07-06	28.77	29.95	28.62	29.33	450141
2020-07-07	28.96	29.68	28.78	29.39	252419
2020-07-08	29.37	29.56	28.05	28.64	598853
2020-07-09	29.16	29.33	27.61	27.84	524104
2020-07-10	27.66	28.64	27.51	28.55	368683
2020-07-13	28.88	28.98	28.19	28.29	456514
2020-07-14	28.19	28.72	26.82	28.69	463554
2020-07-15	29.08	29.48	28.45	28.72	335390
2020-07-16	28.90	29.48	28.33	29.07	297992
2020-07-17	29.07	29.79	28.81	29.66	256112
2020-07-20	29.67	29.70	28.91	29.59	223416
2020-07-21	29.69	30.46	29.51	29.82	423800
2020-07-22	28.60	29.48	28.35	28.90	364803
2020-07-23	28.70	29.35	28.42	28.68	185152
2020-07-24	28.70	28.70	27.76	28.09	194616
2020-07-27	28.10	28.79	28.06	28.66	210730
2020-07-28	28.47	28.72	28.14	28.16	225716
2020-07-29	28.40	28.76	28.16	28.60	187439
2020-07-30	28.21	28.36	27.90	28.18	154007
2020-07-31	28.40	28.40	27.20	27.68	215612
2020-08-03	27.78	28.48	27.71	28.26	494917
2020-08-04	29.84	32.24	29.60	30.86	812978
2020-08-05	30.40	30.54	29.50	30.00	268160
2020-08-06	29.91	30.16	29.35	29.52	198947
2020-08-07	29.23	30.55	29.23	30.34	261434
2020-08-10	30.26	31.45	29.96	30.80	362028
2020-08-11	30.66	31.00	29.84	30.52	244494
2020-08-12	30.88	31.60	30.86	31.27	218467
2020-08-13	31.12	32.55	31.02	31.89	351462
2020-08-14	31.84	31.98	30.93	31.05	192086
2020-08-17	31.17	31.71	30.58	31.04	196323
2020-08-18	31.01	31.20	30.05	30.69	263512
2020-08-19	30.95	31.29	30.69	31.26	181407
2020-08-20	30.97	31.19	30.69	30.89	145702
2020-08-21	30.56	30.80	30.08	30.58	184891
2020-08-24	30.84	31.21	30.62	31.17	219108
2020-08-25	31.39	34.86	30.97	34.20	1017647
2020-08-26	34.23	34.23	32.40	33.85	274398
2020-08-27	33.58	33.90	32.75	32.89	255564
2020-08-28	32.89	32.89	31.61	32.68	260353
2020-08-31	32.75	34.29	32.28	34.14	590954
2020-09-01	34.14	35.04	33.52	34.89	370746
2020-09-02	34.95	34.95	29.80	31.32	915309
2020-09-03	30.86	31.23	29.82	30.43	431713
2020-09-04	30.28	30.78	28.50	29.97	278979
2020-09-08	29.06	30.56	28.92	29.62	188797
2020-09-09	30.04	30.42	29.67	30.14	178739
2020-09-10	30.36	30.56	29.43	29.78	134193
2020-09-11	29.97	30.10	28.57	28.67	225024
2020-09-14	29.07	29.65	28.77	29.28	130471
2020-09-15	29.51	30.14	29.27	30.11	237683
2020-09-16	30.16	30.94	29.87	30.78	198593
2020-09-17	30.26	30.95	29.86	30.86	201748
2020-09-18	31.16	31.42	30.00	30.34	341843
2020-09-21	29.72	29.97	28.94	29.44	197972
2020-09-22	29.45	30.10	29.02	30.06	217893
2020-09-23	30.21	31.36	29.92	30.13	250387
2020-09-24	30.00	31.03	29.38	30.49	195863
2020-09-25	30.77	32.18	30.38	31.76	225802
2020-09-28	32.05	32.81	31.84	32.71	226720
2020-09-29	32.59	33.71	32.50	33.46	267576
2020-09-30	33.53	34.10	32.75	33.40	325570
2020-10-01	33.70	33.93	33.00	33.49	191604
2020-10-02	32.54	34.17	32.42	33.64	207408
2020-10-05	33.74	35.89	33.59	35.53	200408
2020-10-06	35.60	36.95	34.62	36.13	223392
2020-10-07	37.00	39.08	36.64	37.24	646521
2020-10-08	37.75	38.00	36.39	36.83	259960
2020-10-09	37.06	37.93	36.84	37.78	199841
2020-10-12	37.78	38.31	37.41	38.02	289064
2020-10-13	37.77	38.35	37.21	38.30	133804
2020-10-14	38.30	39.13	38.28	38.67	329644
2020-10-15	39.32	40.85	37.71	40.09	401066
2020-10-16	39.98	40.91	39.68	40.75	303817
2020-10-19	41.16	41.75	40.01	41.14	265978
2020-10-20	41.25	42.87	41.15	42.57	349439
2020-10-21	44.80	46.81	41.90	42.07	735942
2020-10-22	42.42	42.50	41.22	41.58	261385
2020-10-23	41.66	42.75	41.46	42.74	284512
2020-10-26	42.12	42.64	39.22	39.51	378579
2020-10-27	40.18	40.68	39.30	39.70	264862
2020-10-28	38.60	38.76	37.11	37.86	351947
2020-10-29	37.86	39.68	37.29	38.92	229890
2020-10-30	38.52	39.15	37.27	38.39	243241
2020-11-02	38.61	39.55	38.15	38.63	661109
2020-11-03	41.40	43.90	39.80	43.51	701764
2020-11-04	43.72	43.72	37.73	38.64	740306
2020-11-05	39.98	42.83	39.88	41.98	618002
2020-11-06	41.56	43.07	40.73	43.00	374741
2020-11-09	45.00	45.53	43.03	43.18	451023
2020-11-10	43.18	44.27	41.94	43.50	380013
2020-11-11	43.94	44.59	43.02	44.27	274446
2020-11-12	43.81	44.89	43.22	43.63	248758
2020-11-13	43.78	44.37	42.66	43.13	183416
2020-11-16	43.90	44.00	42.70	43.34	295366
2020-11-17	43.03	43.44	42.32	43.19	261857
2020-11-18	43.38	43.97	42.90	43.20	142243
2020-11-19	42.97	43.75	42.16	43.59	158370
2020-11-20	43.63	43.75	42.68	43.38	239591
2020-11-23	44.00	46.48	43.86	44.95	563072
2020-11-24	46.77	47.00	44.54	45.05	589539
2020-11-25	44.64	45.01	42.79	44.37	320384
2020-11-27	44.50	44.55	43.38	44.23	183605
2020-11-30	44.35	44.81	42.81	44.55	467644
2020-12-01	44.67	45.35	44.38	44.87	466031
2020-12-02	44.70	44.97	43.21	44.47	223592
2020-12-03	44.40	44.65	43.50	44.11	268969
2020-12-04	44.39	44.50	43.40	43.51	219050
2020-12-07	43.45	43.93	42.76	43.59	256284
2020-12-08	43.59	45.00	43.31	44.89	573011
2020-12-09	44.94	45.22	41.79	42.19	466554
2020-12-10	42.04	42.79	40.61	42.41	439047
2020-12-11	42.64	44.73	42.64	43.65	275085
2020-12-14	44.18	44.95	43.15	44.54	346723
2020-12-15	44.99	47.97	44.78	47.59	528585
2020-12-16	48.23	48.36	45.60	46.70	496252
2020-12-17	47.00	49.10	46.72	49.05	343561
2020-12-18	49.20	51.11	48.80	49.93	618777
2020-12-21	48.23	51.10	48.03	51.10	359404
2020-12-22	51.42	54.05	51.20	53.22	510404
2020-12-23	53.78	54.79	51.71	51.76	442392
2020-12-24	51.49	51.77	48.75	49.39	279430
2020-12-28	50.26	52.30	50.09	51.57	452124
2020-12-29	51.30	52.00	48.79	50.84	412602
2020-12-30	50.84	52.35	50.52	51.80	506628
2020-12-31	52.40	52.97	51.76	52.24	279988
2021-01-04	53.06	54.57	49.68	50.91	406481
2021-01-05	51.00	53.17	50.50	52.41	351525
2021-01-06	54.05	57.15	53.20	55.89	875361
2021-01-07	57.03	60.24	56.55	59.90	543693
2021-01-08	60.50	63.45	59.44	61.28	1075026
2021-01-11	59.57	59.76	56.02	58.78	649558
2021-01-12	59.21	60.00	57.78	59.94	509105
2021-01-13	60.02	60.51	58.41	59.04	487787
2021-01-14	59.08	59.57	57.22	57.98	383942
2021-01-15	57.20	57.39	52.84	54.03	639766
2021-01-19	54.98	58.05	53.71	57.53	602614
2021-01-20	58.31	59.20	56.60	58.44	330580
2021-01-21	58.78	59.65	57.24	59.21	279490
2021-01-22	58.67	59.13	57.35	59.12	235743
2021-01-25	59.74	60.35	55.79	57.58	464349
2021-01-26	58.41	62.00	57.85	60.75	577766
2021-01-27	58.35	58.68	53.34	53.41	781792
2021-01-28	54.98	56.80	54.40	56.13	354386
2021-01-29	56.20	58.41	55.41	56.09	530843
2021-02-01	57.16	59.43	56.21	59.26	493622
2021-02-02	60.70	64.60	60.20	63.25	695636
2021-02-03	63.94	64.60	61.72	63.10	374581
2021-02-04	62.60	63.59	62.11	62.83	378896
2021-02-05	63.99	65.46	63.06	65.27	476932
2021-02-08	66.47	69.62	66.07	67.97	391963
2021-02-09	67.96	69.73	66.89	69.41	499902
2021-02-10	69.93	70.26	64.60	67.18	418389
2021-02-11	67.87	67.87	65.11	66.53	344827
2021-02-12	66.32	67.49	65.36	67.35	236779
2021-02-16	67.98	68.71	66.13	66.36	303203
2021-02-17	65.73	65.78	62.01	64.62	360393
2021-02-18	63.56	63.56	60.61	62.71	427868
2021-02-19	63.01	65.46	62.56	64.28	295521
2021-02-22	63.97	63.97	61.78	62.12	262520
2021-02-23	59.23	60.38	55.38	60.23	639652
2021-02-24	61.09	61.82	58.92	60.20	390928
2021-02-25	59.60	59.71	55.60	56.16	411839
2021-02-26	56.00	58.16	54.67	57.12	329788
2021-03-01	58.83	61.98	58.83	60.60	413787
2021-03-02	63.64	66.00	55.91	56.72	812216
2021-03-03	57.78	58.89	52.66	53.02	783798
2021-03-04	52.14	54.12	47.16	48.15	1020758
2021-03-05	45.00	46.19	37.70	43.00	3482106
2021-03-08	43.21	43.32	39.56	39.71	1278990
2021-03-09	42.00	43.49	40.82	42.94	1269851
2021-03-10	43.98	44.77	42.87	43.29	880876
2021-03-11	45.07	46.95	44.00	46.60	1260144
2021-03-12	45.50	48.50	45.27	47.56	704087
2021-03-15	47.79	49.66	47.23	49.58	625404
2021-03-16	49.75	50.77	48.54	49.52	700320
2021-03-17	47.99	49.38	46.74	49.11	793821
2021-03-18	49.04	49.04	43.98	44.15	673879
2021-03-19	43.71	44.40	42.51	44.02	965920
2021-03-22	44.88	45.70	43.63	45.01	650787
2021-03-23	44.31	45.39	42.00	42.73	776697
2021-03-24	43.42	43.69	40.27	40.65	877785
2021-03-25	40.75	42.82	40.26	41.43	805657
2021-03-26	41.89	43.43	41.00	43.33	576586
2021-03-29	43.01	43.75	41.57	41.69	766639
2021-03-30	41.71	44.82	41.27	44.66	961809
2021-03-31	45.85	48.85	45.70	48.63	974707
2021-04-01	49.01	50.05	48.52	49.81	895870
2021-04-05	50.85	50.97	48.65	49.44	657571
2021-04-06	49.90	51.40	49.36	49.79	472137
2021-04-07	50.59	50.83	46.85	47.15	492385
2021-04-08	48.25	48.97	47.98	48.89	425200
2021-04-09	48.34	50.11	48.00	49.60	612007
2021-04-12	49.44	49.44	47.20	49.10	605797
2021-04-13	49.02	51.51	48.29	51.30	537290
2021-04-14	51.63	52.50	51.09	51.60	417010
2021-04-15	52.00	52.00	48.67	49.41	395932
2021-04-16	49.90	51.31	49.40	50.72	336387
2021-04-19	50.31	50.51	46.64	47.04	297538
2021-04-20	46.75	47.49	44.97	46.19	393979
2021-04-21	45.74	48.03	45.37	47.90	260263
2021-04-22	48.71	49.97	48.03	48.49	273171
2021-04-23	48.62	50.79	48.40	50.30	220462
2021-04-26	51.26	51.72	49.71	51.54	209271
2021-04-27	51.73	52.69	51.08	52.37	282497
2021-04-28	51.56	52.73	50.28	52.38	238959
2021-04-29	53.00	53.24	51.34	52.90	476576
2021-04-30	52.01	52.85	51.54	52.79	473222
2021-05-03	53.43	53.43	51.27	51.36	343444
2021-05-04	50.43	50.71	47.52	48.10	414001
2021-05-05	49.29	49.72	46.50	48.92	407593
2021-05-06	48.93	49.52	46.76	49.46	489612
2021-05-07	50.47	53.31	49.55	53.00	463981
2021-05-10	51.98	52.44	49.25	49.32	514308
2021-05-11	47.04	49.63	46.66	49.58	473940
2021-05-12	48.46	49.21	47.33	47.57	275867
2021-05-13	48.10	49.00	46.71	47.45	186237
2021-05-14	48.36	49.83	47.67	49.71	219734
2021-05-17	48.93	49.58	48.03	49.33	213051
2021-05-18	49.64	51.31	48.94	50.16	279319
2021-05-19	48.50	51.00	48.14	50.79	236487
2021-05-20	51.42	52.39	50.42	51.12	290038
2021-05-21	51.66	52.47	50.74	52.19	294062
2021-05-24	52.63	53.01	50.64	51.60	268567
2021-05-25	51.87	52.65	51.41	51.63	317523
2021-05-26	51.87	53.80	51.25	53.56	331174
2021-05-27	54.08	54.43	52.63	54.13	385973
2021-05-28	53.76	54.70	53.54	53.76	179811
2021-06-01	54.69	55.42	53.36	55.06	201446
2021-06-02	55.19	55.55	54.43	55.25	315238
2021-06-03	54.30	55.80	53.36	55.20	203568
2021-06-04	55.34	56.45	55.10	55.91	217125
2021-06-07	55.70	57.53	55.19	57.44	174016
2021-06-08	57.72	58.73	55.93	57.97	356351
2021-06-09	58.30	59.35	58.00	58.57	200438
2021-06-10	59.01	59.01	57.39	57.74	223570
2021-06-11	58.35	59.63	57.72	59.63	292759
2021-06-14	60.00	61.40	59.85	61.01	222399
2021-06-15	61.00	62.38	60.96	61.88	374257
2021-06-16	61.18	62.45	60.77	61.72	265270
2021-06-17	61.69	64.23	61.02	63.76	338472
2021-06-18	62.56	63.32	60.27	60.56	576795
2021-06-21	61.14	62.88	59.59	62.24	245809
2021-06-22	62.13	63.12	61.09	63.03	184184
2021-06-23	62.95	63.40	61.44	62.40	294022
2021-06-24	63.00	64.64	62.66	64.45	283788
2021-06-25	64.99	65.69	62.53	62.90	898535
2021-06-28	63.49	65.21	63.24	64.82	195636
2021-06-29	65.60	65.78	64.07	65.48	732955
2021-06-30	65.29	65.48	62.37	62.72	696948
2021-07-01	63.01	65.16	63.01	64.48	319438
2021-07-02	64.67	64.69	62.94	63.71	289267
2021-07-06	63.98	65.72	62.40	65.35	267313
2021-07-07	65.41	65.80	62.15	62.92	286222
2021-07-08	60.75	62.70	59.06	62.22	214916
2021-07-09	63.27	63.54	62.33	63.42	129539
2021-07-12	63.68	65.56	62.93	65.28	229119
2021-07-13	64.66	66.35	64.02	64.65	159556
2021-07-14	64.65	64.96	62.01	62.31	217439
2021-07-15	62.13	63.00	60.21	61.44	168293
2021-07-16	61.79	62.59	60.85	61.45	235646
2021-07-19	60.58	61.51	59.11	61.37	330323
2021-07-20	61.99	65.36	60.91	65.07	274298
2021-07-21	65.22	68.24	65.22	68.22	232002
2021-07-22	68.47	68.55	66.91	68.33	282114
2021-07-23	66.95	67.19	63.47	64.50	301032
2021-07-26	64.49	65.65	64.19	64.85	192950
2021-07-27	64.02	64.59	62.36	64.50	235796
2021-07-28	65.25	67.93	64.61	67.02	259594
2021-07-29	67.18	68.37	66.78	68.02	145394
2021-07-30	67.66	69.36	66.95	68.53	187771
2021-08-02	68.59	69.38	66.69	66.75	216694
2021-08-03	67.20	67.84	61.07	62.02	427095
2021-08-04	61.26	63.47	61.05	62.01	224827
2021-08-05	62.63	66.07	61.86	65.24	241178
2021-08-06	65.11	65.47	63.72	64.59	186595
2021-08-09	65.24	68.79	64.70	68.50	254041
2021-08-10	68.53	70.22	68.04	69.01	350780
2021-08-11	68.54	68.54	65.79	67.54	250629
2021-08-12	66.77	68.37	66.44	68.04	167485
2021-08-13	67.53	68.50	67.10	67.80	160957
2021-08-16	67.70	67.70	65.33	65.87	188350
2021-08-17	64.62	65.05	62.15	63.22	184910
2021-08-18	63.76	65.52	62.94	64.65	131655
2021-08-19	63.56	64.86	62.94	63.90	174075
2021-08-20	63.67	65.52	63.31	65.25	217287
2021-08-23	66.20	68.41	65.87	67.92	137417
2021-08-24	68.00	69.25	66.60	68.66	162704
2021-08-25	68.76	70.33	68.35	68.46	266483
2021-08-26	68.58	69.33	67.75	68.24	204112
2021-08-27	67.79	69.62	67.57	69.14	174468
2021-08-30	69.25	69.25	68.26	68.71	154450
2021-08-31	68.77	69.41	68.36	69.15	224992
2021-09-01	68.51	69.62	67.91	69.61	270744
2021-09-02	70.40	72.22	69.97	71.74	405133
2021-09-03	71.30	72.28	69.38	72.08	257914
2021-09-07	72.36	75.88	71.26	72.13	486175
2021-09-08	71.70	72.84	69.72	70.89	263692
2021-09-09	70.45	72.74	70.16	70.19	261742
2021-09-10	71.44	71.68	69.53	69.61	383020
2021-09-13	70.38	70.38	67.70	68.23	333914
2021-09-14	69.01	70.80	68.97	70.30	399908
2021-09-15	70.00	70.58	69.08	70.01	476652
2021-09-16	69.68	70.60	65.59	65.60	439380
2021-09-17	66.17	67.67	65.31	66.49	868131
2021-09-20	64.95	65.42	62.24	63.07	435861
2021-09-21	63.86	63.86	62.26	62.44	567693
2021-09-22	63.31	64.02	62.74	62.94	221914
2021-09-23	63.41	64.28	62.27	63.00	271775
2021-09-24	62.53	63.42	61.51	62.49	233788
2021-09-27	62.16	64.43	61.22	63.96	178075
2021-09-28	63.01	63.01	61.34	61.76	194398
2021-09-29	61.86	62.35	58.03	58.53	461466
2021-09-30	59.30	60.32	58.25	58.43	267948
2021-10-01	58.88	61.81	58.33	61.44	345021
2021-10-04	60.92	60.92	57.70	57.95	249439
2021-10-05	58.33	59.27	57.75	58.93	165755
2021-10-06	58.04	58.71	56.98	58.12	175338
2021-10-07	59.35	60.91	59.26	59.68	280505
2021-10-08	59.65	60.25	58.06	58.42	208899
2021-10-11	58.10	59.23	57.30	57.42	220616
2021-10-12	57.99	59.57	57.96	59.05	216205
2021-10-13	59.72	61.67	59.47	61.63	244639
2021-10-14	62.51	63.21	61.81	62.71	185194
2021-10-15	63.96	64.19	62.74	62.90	201444
2021-10-18	62.19	64.57	62.06	64.53	199439
2021-10-19	65.01	66.93	64.50	66.71	218132
2021-10-20	67.13	67.42	65.74	66.78	125021
2021-10-21	66.74	68.77	66.06	68.05	143791
2021-10-22	68.50	72.73	68.37	72.29	465932
2021-10-25	72.25	75.68	70.69	75.52	411118
2021-10-26	75.92	77.15	74.28	75.44	320307
2021-10-27	75.50	77.29	73.88	76.80	517119
2021-10-28	77.17	80.65	77.17	80.04	576915
2021-10-29	79.53	82.82	79.50	82.13	770344
2021-11-01	82.16	86.19	81.96	85.85	605973
2021-11-02	87.16	94.47	84.89	93.57	817569
2021-11-03	92.10	96.93	89.07	96.58	477855
2021-11-04	93.86	95.36	91.40	95.31	719431
2021-11-05	96.00	98.00	94.16	97.50	379780
2021-11-08	99.39	101.86	95.03	95.27	494869
2021-11-09	95.12	96.15	91.37	92.19	537936
2021-11-10	91.06	93.01	89.56	92.54	462840
2021-11-11	93.04	97.07	92.30	96.15	237059
2021-11-12	96.46	97.49	94.17	97.35	240020
2021-11-15	97.50	97.66	91.95	93.30	344503
2021-11-16	93.00	95.26	92.00	95.04	352705
2021-11-17	94.76	94.76	92.19	93.24	248027
2021-11-18	94.45	94.45	91.57	92.15	314115
2021-11-19	91.33	95.22	90.24	94.03	238542
2021-11-22	95.18	98.42	93.48	93.51	408137
2021-11-23	93.00	94.85	90.26	92.09	190927
2021-11-24	91.25	93.75	90.52	92.42	183680
2021-11-26	89.74	90.99	87.93	89.70	132659
2021-11-29	92.19	92.50	89.70	91.56	236195
2021-11-30	90.44	93.08	88.31	90.33	274477
2021-12-01	92.00	93.34	87.73	87.84	284197
2021-12-02	88.09	90.11	85.75	87.74	289773
2021-12-03	86.92	86.98	78.28	81.34	393578
2021-12-06	81.54	83.11	78.76	82.10	175456
2021-12-07	85.87	87.32	83.86	84.48	226766
2021-12-08	84.92	85.79	83.81	84.79	197036
2021-12-09	83.99	85.13	81.43	81.53	157024
2021-12-10	82.48	83.87	80.27	81.46	164294
2021-12-13	81.54	82.57	80.04	81.60	254830
2021-12-14	80.48	80.88	75.39	77.30	312479
2021-12-15	77.66	78.79	73.17	78.53	355304
2021-12-16	79.82	81.16	74.66	75.83	267239
2021-12-17	75.95	77.89	73.94	77.35	352899
2021-12-20	75.00	75.95	73.55	75.31	369306
2021-12-21	76.07	79.81	75.45	79.48	389728
2021-12-22	79.38	81.21	76.51	78.36	202048
2021-12-23	78.56	79.02	76.49	77.91	152258
2021-12-27	77.95	80.60	77.25	80.57	215531
2021-12-28	80.62	80.82	77.68	78.20	154775
2021-12-29	78.38	79.73	77.08	78.90	161003
2021-12-30	78.86	82.24	78.25	80.19	342179
2021-12-31	79.96	82.08	79.31	81.44	244162
2022-01-03	82.40	83.70	81.24	82.11	354823
2022-01-04	82.16	84.48	78.35	79.60	317828
2022-01-05	78.28	78.67	70.47	70.55	361733
2022-01-06	70.44	72.96	67.44	70.96	332098
2022-01-07	69.90	71.04	67.33	67.99	281883
2022-01-10	66.31	67.10	64.01	65.99	358748
2022-01-11	65.79	66.46	64.10	66.02	269949
2022-01-12	66.64	67.88	64.86	65.18	301042
2022-01-13	65.18	65.35	60.73	61.00	485580
2022-01-14	59.70	61.05	56.09	57.13	424684
2022-01-18	54.87	55.83	52.58	52.69	574900
2022-01-19	52.82	53.63	50.77	51.83	571401
2022-01-20	54.90	57.22	50.54	51.10	791960
2022-01-21	50.23	52.80	48.66	48.68	526713
2022-01-24	47.13	51.00	44.13	50.52	897440
2022-01-25	49.09	49.74	47.35	48.96	384776
2022-01-26	50.30	51.71	47.15	48.22	465792
2022-01-27	48.41	49.39	43.65	44.15	672947
2022-01-28	44.57	46.15	42.53	46.11	868935
2022-01-31	46.10	50.62	46.10	50.61	340224
2022-02-01	51.10	51.95	48.24	50.00	401592
2022-02-02	51.76	51.99	48.96	49.28	618254
2022-02-03	48.07	50.09	47.50	47.64	315333
2022-02-04	47.37	48.28	46.18	47.03	387442
2022-02-07	46.54	49.46	46.50	48.56	347588
2022-02-08	48.01	51.11	47.59	50.50	401628
2022-02-09	51.90	55.15	51.51	54.17	441661
2022-02-10	52.04	56.34	52.04	53.73	412354
2022-02-11	53.45	54.97	51.55	52.28	338040
2022-02-14	51.87	53.74	51.23	52.46	295895
2022-02-15	53.55	56.55	53.55	56.07	243505
2022-02-16	55.11	56.65	54.10	55.78	273124
2022-02-17	54.89	55.61	53.89	54.59	277987
2022-02-18	54.59	55.59	53.41	53.59	403285
2022-02-22	52.41	54.56	51.92	52.70	319192
2022-02-23	53.67	54.19	51.82	51.89	346873
2022-02-24	50.01	58.80	50.01	58.57	374778
2022-02-25	58.30	59.34	56.04	58.42	413276
2022-02-28	60.05	65.38	60.05	64.25	693213
2022-03-01	64.50	65.83	59.56	64.23	680405
2022-03-02	64.94	65.82	63.05	64.78	372025
2022-03-03	64.88	65.27	61.56	62.38	299220
2022-03-04	62.40	63.91	60.32	63.19	341070
2022-03-07	64.00	70.50	63.15	70.02	760440
2022-03-08	70.75	77.10	70.71	76.71	805058
2022-03-09	74.84	79.18	71.12	76.86	583482
2022-03-10	74.28	79.83	73.75	77.68	739552
2022-03-11	78.38	79.88	74.57	75.41	316010
2022-03-14	74.19	74.23	66.55	68.67	484843
2022-03-15	68.20	70.40	66.63	70.39	249256
2022-03-16	71.37	73.85	70.21	73.52	335855
2022-03-17	73.26	76.83	73.26	75.94	407350
2022-03-18	75.59	78.57	73.31	76.59	556138
2022-03-21	75.97	76.75	74.09	75.80	345388
2022-03-22	74.78	78.18	74.43	75.80	416755
2022-03-23	74.79	78.29	73.54	76.91	290798
2022-03-24	79.48	86.73	79.25	83.41	948843
2022-03-25	83.30	83.98	82.09	82.97	380115
2022-03-28	83.05	84.89	79.53	83.36	344532
2022-03-29	84.65	85.55	82.54	83.41	391348
2022-03-30	83.67	84.14	81.30	81.64	334348
2022-03-31	81.43	82.00	79.31	79.50	607509
2022-04-01	79.72	80.98	78.46	80.02	266103
2022-04-04	80.28	81.87	78.92	81.13	322762
2022-04-05	81.75	82.00	78.13	79.35	362650
2022-04-06	77.55	78.48	75.68	76.63	293675
2022-04-07	77.03	80.00	73.66	75.64	466068
2022-04-08	75.38	75.38	69.11	69.28	671671
2022-04-11	63.49	63.49	59.34	60.90	1035725
2022-04-12	61.56	62.26	58.93	59.41	584815
2022-04-13	59.21	59.76	57.58	59.07	556999
2022-04-14	59.52	60.26	57.02	57.08	509064
2022-04-18	56.67	57.55	54.92	56.50	440044
2022-04-19	56.49	57.89	55.50	56.48	505210
2022-04-20	57.48	58.29	56.14	56.21	530222
2022-04-21	57.16	58.33	52.05	52.85	479175
2022-04-22	52.76	54.29	51.55	51.79	303540
2022-04-25	50.87	53.94	50.71	53.69	591584
2022-04-26	53.18	53.33	50.51	50.78	339775
2022-04-27	51.33	53.43	50.65	51.73	574417
2022-04-28	52.30	53.15	50.19	51.79	561362
2022-04-29	51.19	53.05	50.19	50.44	345033
2022-05-02	50.09	52.29	49.50	51.85	504218
2022-05-03	53.89	59.79	53.59	58.32	999411
2022-05-04	57.80	63.13	57.43	62.84	724174
2022-05-05	61.57	62.13	59.05	59.88	577310
2022-05-06	59.15	60.32	55.09	56.24	388408
2022-05-09	54.66	55.43	51.28	51.85	343626
2022-05-10	53.44	54.52	50.56	52.64	445591
2022-05-11	52.52	53.26	48.99	49.19	420721
2022-05-12	47.88	50.50	47.26	49.10	551645
2022-05-13	50.40	52.83	49.38	52.48	530942
2022-05-16	52.17	52.74	50.13	50.44	298297
2022-05-17	52.08	53.47	51.04	53.40	212311
2022-05-18	52.53	55.01	51.09	52.08	229535
2022-05-19	52.32	56.51	52.12	55.43	273344
2022-05-20	56.21	56.23	53.23	55.44	228285
2022-05-23	56.01	56.99	53.76	56.11	207697
2022-05-24	55.50	56.16	53.49	55.68	250923
2022-05-25	55.11	56.39	53.79	54.46	300561
2022-05-26	54.57	58.20	53.77	57.75	367564
2022-05-27	58.12	63.10	57.88	62.54	484708
2022-05-31	62.37	62.37	57.72	58.72	566170
2022-06-01	59.06	60.45	56.68	58.26	314738
2022-06-02	59.05	63.75	58.79	63.62	245568
2022-06-03	62.66	62.87	59.33	59.40	260954
2022-06-06	61.15	61.90	58.37	59.40	354077
2022-06-07	58.22	58.82	55.80	58.78	558065
2022-06-08	58.52	59.66	55.17	55.92	371191
2022-06-09	50.99	56.33	50.50	54.65	1126940
2022-06-10	53.39	56.03	51.80	52.06	380651
2022-06-13	49.59	50.12	45.73	45.87	562102
2022-06-14	45.63	46.26	44.49	45.96	564533
2022-06-15	46.87	48.81	45.61	47.88	645918
2022-06-16	46.00	47.04	44.20	44.64	416455
2022-06-17	45.29	46.78	44.90	45.12	731995
2022-06-21	46.17	47.10	45.30	45.63	270064
2022-06-22	44.46	45.61	44.15	45.34	388511
2022-06-23	46.11	48.13	44.83	47.96	328633
2022-06-24	48.60	49.51	47.04	47.24	456912
2022-06-27	47.76	48.34	46.47	47.86	518176
2022-06-28	48.10	48.89	45.44	45.47	297681
2022-06-29	45.22	45.22	42.40	43.09	728382
2022-06-30	42.41	45.64	42.00	45.56	768689
2022-07-01	45.78	46.16	44.95	45.87	409261
2022-07-05	44.70	44.70	41.78	42.62	518718
2022-07-06	42.43	43.39	40.73	41.40	673515
2022-07-07	41.87	44.76	41.87	44.53	438912
2022-07-08	44.24	47.39	43.64	47.32	339438
2022-07-11	47.09	47.09	44.34	44.39	206807
2022-07-12	44.42	45.35	43.40	44.47	171216
2022-07-13	44.36	46.72	42.93	45.57	245639
2022-07-14	44.07	45.00	42.51	43.66	224879
2022-07-15	43.43	44.22	41.34	43.72	476555
2022-07-18	44.93	46.38	44.25	44.44	290779
2022-07-19	44.95	46.39	44.51	46.07	213415
2022-07-20	46.07	47.95	46.00	47.03	190381
2022-07-21	46.50	47.71	45.28	47.30	197666
2022-07-22	47.88	48.01	44.73	45.39	200673
2022-07-25	45.97	46.64	45.02	46.50	227584
2022-07-26	45.82	47.01	44.63	45.43	277115
2022-07-27	46.48	49.76	46.25	49.36	323252
2022-07-28	53.80	56.64	52.74	54.65	548851
2022-07-29	54.66	57.46	53.83	57.22	639166
2022-08-01	56.65	58.44	55.63	57.81	412553
2022-08-02	59.26	65.35	59.10	64.00	803248
2022-08-03	64.83	64.96	60.57	63.97	505964
2022-08-04	63.67	68.56	63.43	66.91	405435
2022-08-05	66.54	67.15	64.52	65.94	396847
2022-08-08	67.07	71.27	67.07	69.73	661352
2022-08-09	68.72	70.40	66.51	67.90	521120
2022-08-10	70.68	71.62	68.49	70.65	370503
2022-08-11	72.27	72.36	69.34	69.72	230309
2022-08-12	69.89	70.38	68.48	70.02	222981
2022-08-15	68.81	70.91	67.55	70.21	278963
2022-08-16	70.01	70.13	68.38	68.72	235733
2022-08-17	67.64	68.13	65.83	67.05	226451
2022-08-18	68.00	71.84	68.00	70.91	346249
2022-08-19	69.01	69.07	65.01	65.73	188032
2022-08-22	63.70	64.64	62.63	63.64	323890
2022-08-23	63.90	64.74	62.09	63.23	234885
2022-08-24	63.51	66.10	62.84	65.38	187908
2022-08-25	66.62	68.31	65.58	68.31	231146
2022-08-26	68.44	69.43	66.07	66.91	450529
2022-08-29	65.90	68.52	65.11	67.25	345297
2022-08-30	68.00	68.42	65.48	67.11	348300
2022-08-31	67.25	69.40	66.75	68.85	212526
2022-09-01	67.58	68.32	64.01	66.08	338042
2022-09-02	67.41	67.64	64.40	64.48	164321
2022-09-06	64.81	67.29	63.78	66.74	185602
2022-09-07	66.50	72.32	65.86	72.16	385951
2022-09-08	71.38	74.67	71.05	74.50	375550
2022-09-09	75.11	76.26	74.34	74.74	326636
2022-09-12	74.48	74.98	69.47	73.07	379193
2022-09-13	69.29	73.38	69.01	72.33	242160
2022-09-14	71.94	76.50	71.63	76.34	353921
2022-09-15	75.23	76.54	73.27	73.70	416906
2022-09-16	72.06	73.66	71.29	73.17	357917
2022-09-19	71.10	73.60	70.89	72.13	238170
2022-09-20	71.32	71.32	68.40	68.48	326326
2022-09-21	68.94	71.70	67.60	69.15	169199
2022-09-22	69.09	69.09	65.66	66.48	206188
2022-09-23	64.29	65.11	62.37	65.02	297377
2022-09-26	66.99	70.71	66.75	68.22	696061
2022-09-27	68.94	69.55	65.07	66.24	407138
2022-09-28	66.91	71.15	66.14	69.89	311000
2022-09-29	68.70	68.70	62.03	63.81	382871
2022-09-30	63.96	68.67	63.31	66.48	274247
2022-10-03	67.99	70.35	65.00	69.31	356124
2022-10-04	71.39	72.82	70.07	71.81	229768
2022-10-05	70.60	70.70	67.31	69.23	210137
2022-10-06	68.92	70.80	65.55	65.80	310403
2022-10-07	65.00	65.45	61.31	61.71	562852
2022-10-10	61.13	63.29	60.81	62.35	266818
2022-10-11	61.33	63.50	59.48	62.50	493405
2022-10-12	63.03	63.03	59.20	62.24	431381
2022-10-13	60.45	64.45	59.69	63.30	505454
2022-10-14	63.49	64.68	61.45	61.46	377783
2022-10-17	63.52	66.68	63.50	64.74	395977
2022-10-18	67.66	68.86	62.64	62.74	418345
2022-10-19	61.55	61.64	59.20	60.52	367923
2022-10-20	60.37	60.37	55.22	55.27	362493
2022-10-21	55.00	56.73	53.71	55.99	342570
2022-10-24	56.23	57.97	54.56	57.16	276688
2022-10-25	57.47	62.09	56.80	61.73	311420
2022-10-26	61.68	63.07	60.64	61.01	655874
2022-10-27	61.58	61.79	59.75	60.06	461557
2022-10-28	60.50	60.67	56.83	59.15	337262
2022-10-31	58.91	61.17	57.99	60.48	372423
2022-11-01	62.15	62.18	59.61	60.08	336794
2022-11-02	60.01	61.00	51.57	52.00	738490
2022-11-03	52.31	55.29	51.72	52.10	624535
2022-11-04	53.04	53.86	50.61	52.94	381233
2022-11-07	53.75	54.69	51.40	53.00	305767
2022-11-08	53.80	56.16	52.96	55.72	287793
2022-11-09	54.90	56.36	54.38	55.04	305380
2022-11-10	59.37	62.58	58.26	61.94	486300
2022-11-11	61.96	65.12	60.67	61.16	275970
2022-11-14	60.21	61.89	59.47	59.85	450868
2022-11-15	62.39	64.88	60.67	63.61	324742
2022-11-16	62.70	64.42	62.32	62.69	213380
2022-11-17	60.90	62.72	60.36	62.68	325640
2022-11-18	64.62	65.72	63.07	64.56	331130
2022-11-21	64.17	64.73	62.39	62.98	186904
2022-11-22	63.15	63.77	62.27	63.45	230489
2022-11-23	62.81	64.00	62.61	63.63	164494
2022-11-25	63.57	65.67	63.33	64.89	64566
2022-11-28	64.10	64.62	61.01	61.66	247334
2022-11-29	61.61	62.74	60.97	62.01	141607
2022-11-30	62.72	65.53	62.25	65.52	228843
2022-12-01	65.57	66.32	63.23	65.39	227299
2022-12-02	64.42	68.75	64.18	67.64	196843
2022-12-05	67.16	68.39	66.18	66.88	228830
2022-12-06	66.85	67.00	61.42	61.91	199021
2022-12-07	61.58	62.80	61.02	62.68	217155
2022-12-08	63.06	63.68	61.34	63.00	332098
2022-12-09	62.37	63.10	60.66	61.06	245601
2022-12-12	61.13	62.11	59.52	59.70	263673
2022-12-13	62.65	64.67	61.94	63.64	213069
2022-12-14	63.19	65.42	63.19	64.03	198400
2022-12-15	62.82	63.77	61.34	61.82	147234
2022-12-16	61.51	62.17	58.72	60.34	465746
2022-12-19	60.28	60.28	56.26	56.70	239906
2022-12-20	56.37	58.56	56.02	56.31	240098
2022-12-21	56.63	59.99	55.69	59.63	301742
2022-12-22	58.45	58.50	54.60	55.13	172593
2022-12-23	55.17	56.35	54.14	56.33	186055
2022-12-27	56.08	57.41	54.49	56.53	192463
2022-12-28	56.74	56.91	54.97	55.24	122828
2022-12-29	56.19	57.87	55.82	57.66	120994
2022-12-30	57.00	57.59	56.26	57.14	147931
2023-01-03	57.55	57.61	54.71	55.62	270263
2023-01-04	56.52	58.48	55.93	57.62	269237
2023-01-05	57.23	57.23	52.84	52.95	230660
2023-01-06	53.68	55.31	52.36	55.27	433726
2023-01-09	56.27	58.39	56.09	56.56	281211
2023-01-10	56.43	57.59	55.95	57.44	252868
2023-01-11	58.30	60.65	58.30	59.03	183264
2023-01-12	59.41	60.45	58.41	60.07	253876
2023-01-13	59.37	60.28	57.80	59.70	292137
2023-01-17	60.01	62.44	59.61	60.90	190161
2023-01-18	61.58	62.96	60.07	61.20	164590
2023-01-19	60.10	60.83	58.56	59.52	226498
2023-01-20	60.24	61.75	59.51	61.75	157831
2023-01-23	62.09	65.26	61.10	64.26	237493
2023-01-24	62.41	65.16	62.39	64.14	195917
2023-01-25	62.76	63.17	60.88	63.07	166296
2023-01-26	64.19	64.19	61.32	62.92	255074
2023-01-27	62.68	65.16	62.68	64.58	145134
2023-01-30	63.45	65.34	62.58	62.61	173176
2023-01-31	62.62	64.49	62.62	64.47	346732
2023-02-01	64.35	65.86	62.81	64.31	256748
2023-02-02	65.52	65.64	60.56	62.09	305292
2023-02-03	60.66	63.30	60.07	60.16	255354
2023-02-06	59.00	59.00	55.96	56.43	499028
2023-02-07	56.44	57.31	53.85	56.71	757275
2023-02-08	56.87	57.34	54.52	54.77	283203
2023-02-09	55.97	57.00	53.80	54.33	229564
2023-02-10	53.99	54.45	52.70	53.97	267225
2023-02-13	54.43	55.49	53.25	55.07	349730
2023-02-14	54.61	55.63	53.53	55.25	227151
2023-02-15	55.16	60.07	55.16	59.94	351054
2023-02-16	58.89	59.44	55.94	56.08	219526
2023-02-17	55.83	55.83	54.68	55.20	277776
2023-02-21	54.15	54.69	51.52	51.89	348095
2023-02-22	52.09	52.95	50.75	51.48	226668
2023-02-23	52.28	53.10	51.31	52.33	229977
2023-02-24	50.79	51.34	49.63	50.24	225475
2023-02-27	50.98	53.39	50.34	51.80	330760
2023-02-28	46.52	48.31	42.85	43.95	1944605
2023-03-01	45.59	47.35	44.20	46.69	807039
2023-03-02	45.51	46.02	43.01	44.24	682919
2023-03-03	45.32	46.23	44.78	45.72	263358
2023-03-06	46.00	47.35	45.51	46.46	350847
2023-03-07	46.64	47.31	44.87	45.71	451934
2023-03-08	45.74	46.04	44.58	45.70	367825
2023-03-09	46.19	47.00	44.35	44.51	334630
2023-03-10	45.98	46.68	44.12	46.05	612917
2023-03-13	45.02	46.00	43.51	45.66	256543
2023-03-14	47.15	47.81	43.75	44.54	370778
2023-03-15	43.38	44.15	42.27	43.74	409257
2023-03-16	43.39	44.24	41.95	44.09	479885
2023-03-17	45.24	45.24	41.48	43.15	739749
2023-03-20	43.16	43.70	42.34	42.75	368998
2023-03-21	43.84	45.74	43.18	45.28	561948
2023-03-22	45.02	45.88	43.51	43.57	535707
2023-03-23	43.92	45.53	42.65	43.49	255765
2023-03-24	42.85	43.55	42.04	43.50	244899
2023-03-27	44.40	44.65	43.13	44.48	333587
2023-03-28	44.58	45.71	44.27	45.46	286972
2023-03-29	46.14	46.71	44.62	45.88	369546
2023-03-30	46.85	48.11	46.40	46.76	332389
2023-03-31	47.26	50.59	47.13	49.22	559680
2023-04-03	49.08	49.49	46.89	47.40	426759
2023-04-04	47.54	47.54	45.27	45.90	310539
2023-04-05	45.29	45.89	43.79	44.37	213507
2023-04-06	44.51	44.66	43.51	44.55	196880
2023-04-10	44.14	45.33	43.96	44.99	371638
2023-04-11	45.09	46.56	45.09	46.18	326183
2023-04-12	47.25	47.56	45.17	45.50	198024
2023-04-13	46.18	47.10	45.28	47.01	275612
2023-04-14	46.90	46.96	44.95	45.80	175933
2023-04-17	45.89	47.45	45.89	47.25	187940
2023-04-18	47.51	47.80	45.83	46.55	274409
2023-04-19	45.77	45.95	44.80	44.90	513098
2023-04-20	44.01	44.33	42.81	43.76	702861
2023-04-21	43.96	44.22	43.34	43.56	302226
2023-04-24	43.23	47.00	42.75	46.62	529339
2023-04-25	45.75	46.42	42.93	43.54	289658
2023-04-26	43.05	43.05	40.84	40.93	333617
2023-04-27	41.65	42.13	40.93	41.35	327071
2023-04-28	41.06	42.15	40.76	41.60	487005
2023-05-01	41.69	42.89	40.61	40.78	549562
2023-05-02	44.63	47.62	44.00	44.87	1151226
2023-05-03	44.95	45.33	41.86	42.28	428353
2023-05-04	41.99	42.12	39.62	41.33	331887
2023-05-05	42.98	43.60	42.02	43.03	326564
2023-05-08	43.16	43.18	41.34	42.36	259248
2023-05-09	41.30	42.50	40.52	42.13	356336
2023-05-10	42.92	43.00	41.25	41.58	260989
2023-05-11	41.32	41.74	39.82	40.72	380244
2023-05-12	41.05	43.38	41.05	43.22	447748
2023-05-15	43.35	46.07	43.01	43.65	357931
2023-05-16	43.29	43.46	41.87	42.47	326304
2023-05-17	43.22	44.35	42.29	44.30	326443
2023-05-18	44.08	44.25	42.12	43.59	256888
2023-05-19	44.47	45.05	42.86	43.21	307106
2023-05-22	43.16	45.53	43.16	45.27	195734
2023-05-23	45.15	46.82	45.00	45.73	233953
2023-05-24	45.15	45.22	43.48	44.34	287752
2023-05-25	44.35	44.35	42.61	42.87	302593
2023-05-26	43.07	44.03	42.76	43.25	203683
2023-05-30	43.94	44.89	43.05	43.73	243704
2023-05-31	43.42	43.85	42.28	43.08	291553
2023-06-01	43.23	45.00	43.12	44.16	242607
2023-06-02	45.15	46.50	44.55	45.98	274495
2023-06-05	45.72	46.11	45.06	45.98	200644
2023-06-06	45.15	47.94	44.83	47.49	264321
2023-06-07	47.92	49.62	47.29	49.08	285934
2023-06-08	49.04	49.05	47.09	47.96	199304
2023-06-09	48.15	48.15	45.84	47.14	294115
2023-06-12	47.49	48.65	46.74	47.94	209131
2023-06-13	48.52	51.49	48.52	51.00	347585
2023-06-14	51.09	52.17	49.34	49.68	364586
2023-06-15	49.05	49.66	48.31	49.21	260136
2023-06-16	49.57	49.76	46.51	46.55	624751
2023-06-20	46.27	46.46	45.45	45.91	274503
2023-06-21	45.50	46.62	45.49	46.48	232376
2023-06-22	46.24	46.85	45.43	46.62	420725
2023-06-23	45.48	47.84	45.21	47.13	645207
2023-06-26	46.59	47.94	44.67	44.69	398314
2023-06-27	45.34	47.18	44.46	46.17	246299
2023-06-28	46.03	48.96	45.71	47.43	305606
2023-06-29	47.46	48.93	47.40	48.84	335672
2023-06-30	49.17	49.69	48.17	48.63	257234
2023-07-03	48.82	49.65	47.39	47.58	113607
2023-07-05	47.28	47.75	46.58	47.20	213186
2023-07-06	46.39	46.44	45.13	46.40	299505
2023-07-07	46.45	48.12	46.44	46.49	152462
2023-07-10	46.47	50.92	46.47	50.87	379227
2023-07-11	51.55	52.73	50.81	52.13	449704
2023-07-12	53.24	55.31	52.86	54.75	490522
2023-07-13	55.00	56.63	54.33	54.88	516493
2023-07-14	54.85	54.85	52.76	53.82	330416
2023-07-17	53.80	56.36	53.03	55.14	323179
2023-07-18	56.62	59.34	55.90	59.06	767781
2023-07-19	59.89	63.19	59.51	63.01	937375
2023-07-20	62.43	63.14	61.13	61.14	475361
2023-07-21	61.38	61.38	58.40	59.05	632905
2023-07-24	58.89	60.21	57.78	58.39	239834
2023-07-25	57.89	59.24	57.55	57.98	237591
2023-07-26	57.35	59.21	57.35	58.69	255079
2023-07-27	59.11	59.11	56.13	56.59	172487
2023-07-28	56.96	57.91	56.16	57.42	243285
2023-07-31	58.20	59.66	57.50	58.21	381045
2023-08-01	56.27	56.47	51.86	52.68	918473
2023-08-02	52.25	52.69	50.38	51.21	469662
2023-08-03	50.92	53.31	50.52	52.02	503458
2023-08-04	52.14	52.14	49.87	50.03	330769
2023-08-07	49.97	51.38	49.30	51.37	715423
2023-08-08	50.68	52.01	49.60	51.49	310008
2023-08-09	50.49	51.65	50.22	51.00	172386
2023-08-10	50.85	51.94	49.66	50.12	225307
2023-08-11	50.00	50.61	49.75	50.15	226062
2023-08-14	49.71	51.15	48.99	51.14	310165
2023-08-15	50.51	50.81	48.80	49.14	319543
2023-08-16	48.45	49.21	47.34	47.36	356210
2023-08-17	47.71	47.97	46.22	46.57	318629
2023-08-18	46.26	47.99	46.04	47.42	303600
2023-08-21	47.81	48.00	46.85	47.37	164085
2023-08-22	47.89	47.89	44.97	45.22	415204
2023-08-23	45.02	45.57	44.12	45.03	462804
2023-08-24	45.03	45.03	42.98	43.36	331670
2023-08-25	43.51	43.99	41.77	42.20	423413
2023-08-28	42.87	43.88	42.14	42.37	271685
2023-08-29	42.35	44.96	42.07	44.64	264504
2023-08-30	44.24	44.35	43.33	43.37	243130
2023-08-31	43.36	44.13	43.05	43.49	259264
2023-09-01	44.29	45.46	43.96	44.08	246469
2023-09-05	43.25	43.84	42.45	43.41	309549
2023-09-06	43.34	43.48	42.46	42.49	205046
2023-09-07	42.58	42.58	41.28	41.70	196229
2023-09-08	41.53	42.25	40.42	40.94	220554
2023-09-11	41.26	42.92	40.78	42.70	335123
2023-09-12	42.13	43.90	42.06	43.53	361583
2023-09-13	43.97	44.94	42.35	44.14	562740
2023-09-14	44.82	47.10	44.54	46.79	483363
2023-09-15	46.65	47.02	45.99	46.75	636055
2023-09-18	46.80	47.56	43.52	43.55	422793
2023-09-19	43.51	44.69	43.11	43.25	383210
2023-09-20	43.43	43.81	41.64	41.72	281925
2023-09-21	40.80	41.42	39.81	41.17	569454
2023-09-22	41.58	42.36	41.00	41.99	386733
2023-09-25	41.69	42.40	41.38	42.00	298136
2023-09-26	41.38	42.82	40.43	40.48	252750
2023-09-27	40.48	41.14	39.30	39.53	323725
2023-09-28	39.60	40.08	37.70	38.48	398574
2023-09-29	39.23	40.33	37.76	38.56	371307
2023-10-02	38.27	38.87	35.13	35.41	333254
2023-10-03	34.99	35.29	33.77	33.82	306396
2023-10-04	33.66	35.33	33.55	35.23	398233
2023-10-05	34.79	34.99	32.99	33.09	331447
2023-10-06	32.52	33.44	31.63	33.19	647491
2023-10-09	32.71	34.07	31.74	32.57	339843
2023-10-10	32.71	35.84	32.71	35.79	292445
2023-10-11	36.38	36.69	35.23	35.50	302850
2023-10-12	34.60	35.03	33.18	33.37	375767
2023-10-13	33.32	33.91	32.60	33.30	313072
2023-10-16	33.67	34.70	33.54	34.37	272745
2023-10-17	33.80	35.29	33.67	34.69	256736
2023-10-18	34.16	34.62	32.65	32.91	455715
2023-10-19	32.75	33.12	31.37	31.63	273146
2023-10-20	30.78	31.27	29.54	29.54	657897
2023-10-23	29.28	29.50	28.15	28.54	363164
2023-10-24	29.19	29.93	29.01	29.73	511631
2023-10-25	30.36	30.36	27.71	28.00	576285
2023-10-26	28.35	28.70	27.07	27.46	420059
2023-10-27	26.35	27.66	25.49	27.26	608373
2023-10-30	27.98	28.56	26.89	27.63	381329
2023-10-31	27.75	28.42	25.44	26.15	949560
2023-11-01	26.17	26.23	24.95	25.53	762214
2023-11-02	26.55	27.83	26.30	27.14	639997
2023-11-03	28.65	30.27	27.59	29.81	1003211
2023-11-06	30.26	30.32	25.94	26.61	1153655
2023-11-07	21.55	23.00	18.40	22.65	3625843
2023-11-08	23.06	23.06	20.01	21.71	1130261
2023-11-09	22.25	23.11	22.00	22.72	1114576
2023-11-10	22.55	22.86	21.43	22.29	837207
2023-11-13	21.93	23.02	21.68	22.51	613468
2023-11-14	24.38	27.53	24.38	27.15	1256579
2023-11-15	27.27	29.39	27.00	28.02	785434
2023-11-16	27.34	27.84	26.00	26.06	508609
2023-11-17	27.03	29.65	26.94	28.94	762917
2023-11-20	28.91	29.71	28.13	29.30	450045
2023-11-21	28.71	28.75	27.57	27.75	268719
2023-11-22	28.54	28.87	27.86	28.70	361977
2023-11-24	28.70	29.20	27.95	28.53	213059
2023-11-27	28.10	28.22	27.15	27.50	347201
2023-11-28	27.28	28.89	26.78	28.57	297513
2023-11-29	29.11	30.21	28.31	28.34	388136
2023-11-30	28.73	30.68	28.40	29.96	1067183
2023-12-01	29.41	31.75	28.66	31.72	561258
2023-12-04	31.63	32.70	31.46	32.36	440985
2023-12-05	31.98	32.15	29.73	30.35	596089
2023-12-06	30.85	31.72	29.83	30.22	390613
2023-12-07	30.49	32.23	30.28	32.04	607606
2023-12-08	31.80	32.62	30.93	31.75	410002
2023-12-11	31.62	32.73	31.18	31.68	354627
2023-12-12	31.55	31.55	29.12	29.28	496562
2023-12-13	29.21	33.39	29.08	33.19	484784
2023-12-14	34.82	37.30	34.42	36.52	768741
2023-12-15	36.28	36.28	33.70	33.86	1461173
2023-12-18	33.81	34.02	31.73	32.04	464618
2023-12-19	32.55	33.85	32.32	33.06	361308
2023-12-20	33.08	33.33	30.56	30.67	376557
2023-12-21	31.54	32.16	31.09	31.46	326130
2023-12-22	31.59	32.39	31.23	31.39	297877
2023-12-26	31.36	32.73	31.06	32.38	187559
2023-12-27	32.44	32.77	31.92	32.30	257823
2023-12-28	31.99	32.83	31.99	32.53	275935
2023-12-29	32.52	32.71	31.35	31.67	272005
2024-01-02	31.25	32.61	30.94	31.39	370425
2024-01-03	30.49	30.49	28.89	29.50	404166
2024-01-04	29.20	29.85	29.02	29.18	418253
2024-01-05	28.67	30.00	28.21	28.69	251855
2024-01-08	28.56	29.31	28.26	29.01	316790
2024-01-09	28.23	28.29	27.28	27.56	348940
2024-01-10	27.43	27.43	26.28	26.77	375291
2024-01-11	26.70	27.03	25.56	25.96	584121
2024-01-12	26.54	27.25	25.65	26.05	674405
2024-01-16	25.38	25.44	23.11	23.73	518792
2024-01-17	23.47	23.47	21.41	21.55	1001624
2024-01-18	21.59	21.90	20.44	21.56	680482
2024-01-19	21.62	21.76	20.31	21.71	838569
2024-01-22	21.98	23.27	21.91	22.88	777109
2024-01-23	23.87	24.01	22.52	23.62	499615
2024-01-24	24.40	24.40	21.90	22.05	380647
2024-01-25	22.70	23.10	21.97	23.05	268599
2024-01-26	23.31	23.67	21.97	22.07	291485
2024-01-29	21.98	22.91	21.21	22.78	375372
2024-01-30	22.17	22.17	21.18	21.37	605013
2024-01-31	21.18	22.16	20.35	20.43	642749
2024-02-01	21.06	22.00	20.66	21.82	472911
2024-02-02	21.10	21.31	20.14	21.10	396640
2024-02-05	20.27	20.29	19.23	20.21	505527
2024-02-06	20.18	21.54	20.18	21.51	343891
2024-02-07	22.08	22.31	20.63	21.94	367612
2024-02-08	21.78	22.43	21.63	22.39	288314
2024-02-09	22.50	23.27	21.95	22.85	351851
2024-02-12	22.99	25.41	22.95	24.90	472826
2024-02-13	23.15	23.27	21.62	21.92	601569
2024-02-14	22.36	23.90	21.49	23.66	427229
2024-02-15	24.02	24.39	23.39	23.98	482750
2024-02-16	23.30	23.96	22.96	22.99	313776
2024-02-20	22.12	22.71	21.90	22.64	357138
2024-02-21	22.22	22.58	21.82	22.34	297651
2024-02-22	22.30	22.30	20.15	20.51	462581
2024-02-23	20.69	20.98	19.77	20.26	484026
2024-02-26	19.99	20.61	19.21	19.54	614051
2024-02-27	20.11	20.60	19.80	20.34	424402
2024-02-28	20.24	20.90	19.67	20.37	592001
2024-02-29	22.90	24.68	20.61	20.96	1359133
2024-03-01	21.04	21.04	19.08	19.54	1012332
2024-03-04	19.47	19.88	18.07	18.11	859436
2024-03-05	18.00	19.23	17.55	18.47	893113
2024-03-06	19.27	20.30	18.80	19.62	567819
2024-03-07	19.88	20.86	19.71	20.31	556960
2024-03-08	21.03	21.72	20.74	21.13	543167
2024-03-11	20.94	21.99	20.94	21.32	414592
2024-03-12	22.01	22.11	20.24	20.81	1028912
2024-03-13	20.47	21.31	20.37	20.61	396991
2024-03-14	20.62	20.62	19.54	20.18	884439
2024-03-15	20.12	21.35	20.01	21.25	1026839
2024-03-18	21.23	21.54	20.70	21.01	320166
2024-03-19	20.53	20.81	19.92	19.94	420497
2024-03-20	19.63	20.48	18.96	20.11	1078752
2024-03-21	20.26	21.35	20.05	20.36	372529
2024-03-22	20.30	20.33	19.39	19.74	403274
2024-03-25	19.79	20.42	19.51	19.68	374097
2024-03-26	20.00	20.99	19.55	20.61	417501
2024-03-27	20.92	23.12	20.59	22.74	904513
2024-03-28	22.64	24.44	22.64	24.13	655834
2024-04-01	24.55	24.99	23.57	24.99	671365
2024-04-02	24.48	24.48	23.39	23.86	453568
2024-04-03	23.49	23.96	23.20	23.49	505682
2024-04-04	23.91	24.85	22.65	22.79	664973
2024-04-05	22.41	22.73	21.53	22.50	483336
2024-04-08	23.00	23.45	22.83	22.91	265862
2024-04-09	23.29	24.62	23.29	24.12	500132
2024-04-10	22.39	23.29	21.80	23.12	497721
2024-04-11	22.82	23.00	21.85	22.64	467871
2024-04-12	22.52	22.77	20.83	20.92	653807
2024-04-15	20.83	21.23	19.74	20.10	509476
2024-04-16	19.63	19.81	19.16	19.44	455559
2024-04-17	19.62	19.85	18.61	18.61	530088
2024-04-18	18.85	19.17	18.32	18.56	444346
2024-04-19	18.33	18.95	18.33	18.80	816034
2024-04-22	18.98	19.22	18.49	19.09	408565
2024-04-23	18.99	21.41	18.87	20.89	547599
2024-04-24	20.57	21.63	20.57	21.29	486244
2024-04-25	20.88	21.04	19.98	20.98	314740
2024-04-26	21.08	22.30	21.08	21.48	359088
2024-04-29	21.81	22.47	21.67	21.72	357372
2024-04-30	21.06	21.16	20.37	20.93	461403
2024-05-01	20.98	21.65	20.35	20.49	303774
2024-05-02	21.20	21.75	20.56	21.45	362348
2024-05-03	22.47	23.98	21.92	22.41	447930
2024-05-06	22.65	22.89	22.21	22.69	339769
2024-05-07	22.79	23.03	22.23	22.24	381423
2024-05-08	23.80	28.93	23.76	26.94	1555662
2024-05-09	27.00	28.40	26.09	27.96	480523
2024-05-10	28.68	28.88	27.02	27.62	601024
2024-05-13	27.96	29.66	27.96	28.56	936721
2024-05-14	29.86	31.14	29.81	29.98	836615
2024-05-15	30.66	30.96	27.68	28.05	670151
2024-05-16	28.04	28.04	26.25	27.40	599326
2024-05-17	27.24	27.72	26.87	27.35	365006
2024-05-20	27.52	28.32	26.89	27.94	489986
2024-05-21	27.54	30.38	27.08	29.70	800776
2024-05-22	29.28	31.87	29.25	31.61	546386
2024-05-23	31.49	33.10	30.72	32.23	709156
2024-05-24	32.38	34.80	32.13	33.96	595097
2024-05-28	34.71	35.09	33.73	34.69	880541
2024-05-29	33.14	34.53	32.76	34.15	515911
2024-05-30	34.64	36.49	34.11	36.38	364346
2024-05-31	36.74	36.90	35.19	36.52	503160
2024-06-03	37.62	37.77	36.38	36.55	486793
2024-06-04	34.90	35.62	34.10	34.69	345892
2024-06-05	35.22	36.26	34.80	36.10	234383
2024-06-06	35.90	36.04	35.01	35.52	383915
2024-06-07	34.25	34.95	32.78	33.46	570617
2024-06-10	33.05	34.97	33.02	34.51	342494
2024-06-11	34.09	34.80	33.01	34.66	229544
2024-06-12	36.62	37.13	34.87	35.55	431001
2024-06-13	35.37	35.51	33.55	34.55	282785
2024-06-14	34.03	34.43	32.95	32.98	274305
2024-06-17	32.87	33.49	32.42	32.66	357290
2024-06-18	32.49	33.68	32.32	33.38	314496
2024-06-20	32.88	33.57	32.30	33.37	318244
2024-06-21	33.06	33.07	31.80	31.98	595198
2024-06-24	31.96	32.41	31.16	31.86	357632
2024-06-25	31.55	32.09	30.86	31.46	354345
2024-06-26	31.20	31.78	30.44	30.73	234797
2024-06-27	30.69	31.08	30.02	30.73	399903
2024-06-28	30.96	31.08	28.41	28.81	1226002
2024-07-01	29.13	29.13	25.99	26.00	477065
2024-07-02	26.00	26.99	25.77	26.90	624490
2024-07-03	27.08	28.24	26.66	27.14	364772
2024-07-05	27.16	27.37	26.22	27.29	344485
2024-07-08	27.78	28.86	26.11	26.33	524229
2024-07-09	25.87	26.16	24.50	25.80	716084
2024-07-10	26.06	27.30	25.20	27.10	411905
2024-07-11	28.87	32.29	28.87	31.57	821278
2024-07-12	32.08	33.85	31.79	33.31	524197
2024-07-15	32.67	32.67	30.50	31.17	529893
2024-07-16	31.51	33.66	30.39	33.59	571997
2024-07-17	33.00	34.00	31.81	32.63	454856
2024-07-18	32.76	33.83	31.59	32.01	479244
2024-07-19	32.03	32.65	31.36	31.51	2166015
2024-07-22	33.32	33.32	31.23	32.81	445500
2024-07-23	32.26	32.70	31.52	32.34	513949
2024-07-24	32.51	33.44	31.45	31.50	361767
2024-07-25	31.31	33.03	30.95	32.31	409059
2024-07-26	33.24	34.65	30.85	30.89	521803
2024-07-29	30.85	31.91	30.23	30.98	364398
2024-07-30	31.02	32.17	30.50	30.81	362929
2024-07-31	31.18	33.00	30.74	31.57	461386
2024-08-01	31.86	33.04	28.72	29.05	469361
2024-08-02	27.93	28.42	26.60	27.41	519317
2024-08-05	25.41	27.81	24.99	26.85	780287
2024-08-06	26.62	30.00	24.75	28.73	919921
2024-08-07	29.54	30.96	27.79	27.92	488798
2024-08-08	28.27	29.41	27.12	28.95	382220
2024-08-09	29.11	29.11	26.42	26.72	316895
2024-08-12	26.65	27.39	26.12	26.68	471782
2024-08-13	27.32	28.47	27.23	28.46	216307
2024-08-14	28.23	28.26	26.35	27.10	345297
2024-08-15	27.66	28.61	27.45	28.00	411953
2024-08-16	27.86	28.63	27.55	27.85	260245
2024-08-19	27.99	29.37	27.99	29.26	309206
2024-08-20	29.17	29.37	27.27	27.79	228942
2024-08-21	28.02	28.52	27.53	28.21	171814
2024-08-22	28.22	28.54	27.24	27.55	145794
2024-08-23	27.83	29.72	27.63	29.68	224677
2024-08-26	30.05	30.50	29.68	30.09	226525
2024-08-27	30.23	30.35	29.32	29.62	181570
2024-08-28	29.45	29.88	28.63	28.99	144532
2024-08-29	29.39	30.36	28.87	29.98	198523
2024-08-30	30.26	30.71	29.63	30.45	188918
2024-09-03	30.23	30.50	28.39	29.52	326378
2024-09-04	28.26	29.53	28.11	29.29	236170
2024-09-05	30.11	31.96	30.05	31.64	275951
2024-09-06	31.44	31.55	28.19	29.41	341000
2024-09-09	29.65	30.39	29.22	30.09	283031
2024-09-10	30.09	30.80	28.59	30.59	321891
2024-09-11	31.22	34.33	31.04	33.26	483726
2024-09-12	33.26	33.87	31.90	33.23	238689
2024-09-13	33.95	34.52	33.43	34.28	219763
2024-09-16	34.38	34.96	33.54	34.78	419659
2024-09-17	35.01	36.94	34.83	36.25	275266
2024-09-18	36.11	38.34	35.41	36.30	319866
2024-09-19	37.64	37.64	35.63	35.74	297125
2024-09-20	35.42	37.21	34.85	36.07	571425
2024-09-23	38.70	38.86	36.88	37.79	356715
2024-09-24	38.03	38.56	37.17	37.75	421021
2024-09-25	37.61	37.61	36.30	36.39	224917
2024-09-26	37.53	39.06	36.59	38.78	260861
2024-09-27	39.00	39.68	38.23	38.60	231482
2024-09-30	38.39	38.71	37.63	37.94	237213
2024-10-01	37.79	37.79	36.47	37.31	242256
2024-10-02	37.25	37.44	36.28	36.70	298307
2024-10-03	35.85	36.21	34.26	34.30	352548
2024-10-04	34.95	35.15	34.12	34.68	229024
2024-10-07	34.47	35.00	34.28	34.84	172526
2024-10-08	34.45	34.52	33.48	33.54	128055
2024-10-09	33.58	35.10	33.58	34.90	257097
2024-10-10	34.35	34.50	33.01	33.22	140042
2024-10-11	33.07	35.16	33.07	34.80	204344
2024-10-14	34.79	35.00	34.32	34.94	184479
2024-10-15	34.25	34.25	31.83	33.30	385818
2024-10-16	34.17	35.26	33.91	34.81	1011204
2024-10-17	34.64	34.64	30.17	30.90	799795
2024-10-18	31.44	32.27	30.60	31.85	708861
2024-10-21	31.29	32.29	30.72	30.74	256400
2024-10-22	30.91	31.23	29.93	29.98	369028
2024-10-23	29.84	30.88	29.55	30.78	328632
2024-10-24	31.53	31.91	30.71	31.56	329674
2024-10-25	31.84	32.13	30.22	30.51	221995
2024-10-28	31.09	33.10	30.98	31.74	219879
2024-10-29	30.93	30.96	29.75	30.16	320259
2024-10-30	29.95	31.13	29.92	29.99	232443
2024-10-31	30.00	31.50	29.76	30.77	260080
2024-11-01	31.34	32.67	30.77	32.33	346152
2024-11-04	32.76	34.26	32.76	33.48	552634
2024-11-05	33.19	35.52	32.91	35.40	334743
2024-11-06	33.25	33.35	29.01	32.15	902679
2024-11-07	32.01	33.30	30.94	31.64	609982
2024-11-08	32.00	32.00	25.50	26.48	1048759
2024-11-11	27.45	28.66	26.99	28.60	649848
2024-11-12	27.69	28.90	25.93	26.45	409565
2024-11-13	27.10	28.09	25.77	26.28	379047
2024-11-14	26.41	27.33	25.67	26.78	400845
2024-11-15	27.20	27.20	25.32	25.49	355825
2024-11-18	27.39	28.32	26.65	26.67	386599
2024-11-19	26.37	26.98	26.16	26.53	271180
2024-11-20	26.67	27.16	26.23	26.75	253898
2024-11-21	26.67	27.22	26.03	26.13	292303
2024-11-22	26.15	26.54	25.66	26.37	286145
2024-11-25	27.32	28.49	26.94	27.20	451531
2024-11-26	26.81	27.09	25.90	26.19	317915
2024-11-27	26.92	29.00	26.92	28.53	318140
2024-11-29	28.84	29.57	28.04	28.17	234897
2024-12-02	28.25	29.05	27.90	28.71	336600
2024-12-03	28.48	28.78	27.61	28.13	374252
2024-12-04	28.35	28.83	27.63	27.84	295714
2024-12-05	27.97	28.54	27.18	27.30	240816
2024-12-06	27.83	27.93	27.09	27.78	178416
2024-12-09	27.87	28.65	27.09	27.17	344681
2024-12-10	26.87	27.57	26.00	26.59	331333
2024-12-11	26.96	27.15	25.88	25.91	326100
2024-12-12	25.76	26.05	25.07	25.16	298750
2024-12-13	25.09	25.42	24.53	25.00	224993
2024-12-16	24.72	25.35	24.10	24.31	295546
2024-12-17	24.00	24.57	23.75	23.92	319523
2024-12-18	23.99	25.20	22.49	22.90	308471
2024-12-19	23.28	23.28	21.89	22.10	376059
2024-12-20	21.79	22.98	21.76	22.35	560548
2024-12-23	22.35	22.97	22.15	22.85	243708
2024-12-24	22.99	23.54	22.50	23.53	148822
2024-12-26	23.22	23.94	22.90	23.47	213080
2024-12-27	23.18	23.61	22.69	23.18	376441
2024-12-30	22.87	23.23	22.44	22.97	347678
2024-12-31	23.18	23.60	23.09	23.48	374953
2025-01-02	23.95	25.38	23.95	25.14	330227
2025-01-03	25.56	27.58	25.44	27.51	415400
2025-01-06	28.05	28.87	27.84	27.91	282061
2025-01-07	28.20	28.59	27.34	28.17	228057
2025-01-08	27.62	27.73	26.46	27.10	193622
2025-01-10	26.69	26.72	25.30	25.67	226226
2025-01-13	25.42	25.42	23.53	24.19	531557
2025-01-14	24.64	25.10	23.46	23.94	298162
2025-01-15	24.30	24.98	23.27	23.35	476743
2025-01-16	23.44	24.96	23.41	24.69	383935
2025-01-17	25.23	25.30	22.56	23.05	2116851
2025-01-21	23.42	24.28	22.99	24.20	410494
2025-01-22	24.20	24.20	22.70	23.05	325390
2025-01-23	22.92	23.12	22.18	22.67	561522
2025-01-24	22.52	23.00	22.46	22.65	264017
2025-01-27	22.34	22.63	21.27	22.00	337994
2025-01-28	22.37	22.37	21.38	21.49	238323
2025-01-29	21.90	22.28	21.48	22.02	272600
2025-01-30	22.49	22.72	22.13	22.50	165577
2025-01-31	22.68	22.99	22.20	22.63	244068
2025-02-03	21.28	22.00	20.53	20.87	480078
2025-02-04	20.78	21.30	20.39	20.48	385614
2025-02-05	20.43	21.11	20.14	20.19	199186
2025-02-06	20.62	21.59	20.58	21.11	229828
2025-02-07	20.96	21.25	20.29	20.73	275494
2025-02-10	20.85	21.22	20.45	20.67	307412
2025-02-11	20.20	20.52	19.88	19.93	192185
2025-02-12	19.38	19.76	19.00	19.07	275618
2025-02-13	19.29	19.39	18.91	19.08	387623
2025-02-14	19.48	19.83	18.99	19.62	274202

Explore More About AMRC

Coins representing dividend payouts and trends

AMRC Dividend History

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

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

AMRC Stock Split History

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

Graph showing historical stock prices and market trends

AMRC Historical Prices

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

Web Analytics