AOSL Historical Prices

Summary

Key Stock Metrics

25.53

(March 6, 2025)

52-Week Low

53.29

(December 5, 2024)

52-Week High

69.99

(March 30, 2022)

All-Time High

27.45

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-04-29	18.11	18.44	17.06	17.70	3800227
2010-04-30	17.75	17.94	17.25	17.91	490866
2010-05-03	18.00	18.20	17.76	17.90	92023
2010-05-04	17.99	17.99	17.07	17.33	126142
2010-05-05	17.25	17.50	16.52	16.70	89734
2010-05-06	16.93	16.98	14.74	15.25	170172
2010-05-07	15.25	15.30	14.03	14.50	140930
2010-05-10	15.48	15.97	14.55	14.84	93259
2010-05-11	14.84	15.30	14.75	15.00	71442
2010-05-12	15.00	15.59	15.00	15.41	49134
2010-05-13	15.57	15.63	15.10	15.10	33293
2010-05-14	15.10	15.20	14.70	14.70	69768
2010-05-17	14.64	14.79	13.80	14.11	151123
2010-05-18	14.11	14.52	13.91	14.45	293765
2010-05-19	14.25	14.85	14.13	14.75	242500
2010-05-20	14.58	14.89	14.10	14.26	59462
2010-05-21	14.06	15.00	14.01	14.78	131057
2010-05-24	14.67	14.80	14.47	14.47	34607
2010-05-25	14.12	14.50	13.77	13.85	171699
2010-05-26	13.90	14.25	13.85	13.90	241833
2010-05-27	14.25	15.10	14.16	15.01	68162
2010-05-28	15.00	15.00	14.54	14.89	87196
2010-06-01	14.72	15.00	14.72	14.95	34863
2010-06-02	15.00	15.42	15.00	15.28	23162
2010-06-03	15.23	15.50	15.12	15.35	26244
2010-06-04	14.98	15.34	14.51	15.01	83619
2010-06-07	15.00	15.52	14.35	14.48	48757
2010-06-08	14.53	15.00	14.23	14.41	58091
2010-06-09	14.42	14.50	13.95	14.00	42952
2010-06-10	14.31	14.49	14.06	14.24	49272
2010-06-11	14.26	14.52	14.26	14.38	12677
2010-06-14	14.32	14.90	14.32	14.50	102959
2010-06-15	14.51	14.68	14.36	14.57	39458
2010-06-16	14.50	14.90	14.35	14.71	24604
2010-06-17	14.72	15.05	14.71	14.79	13798
2010-06-18	14.87	14.98	14.67	14.75	57651
2010-06-21	14.86	15.10	14.56	14.78	41757
2010-06-22	14.72	15.00	14.70	14.72	76503
2010-06-23	14.66	15.04	14.51	14.73	86083
2010-06-24	14.63	15.00	14.34	14.46	89456
2010-06-25	14.55	14.55	13.75	13.80	781678
2010-06-28	13.98	14.20	13.88	14.14	87776
2010-06-29	14.03	14.03	13.80	13.91	41971
2010-06-30	14.01	14.01	13.78	13.81	49261
2010-07-01	13.83	13.85	13.30	13.44	37688
2010-07-02	13.51	13.91	13.42	13.56	111295
2010-07-06	13.51	13.61	13.39	13.43	68107
2010-07-07	13.48	13.56	13.15	13.25	143959
2010-07-08	13.32	13.32	12.75	12.78	110299
2010-07-09	12.80	12.83	12.41	12.69	89802
2010-07-12	12.68	13.31	12.68	13.13	86338
2010-07-13	13.23	13.40	13.13	13.39	52085
2010-07-14	13.50	13.71	13.25	13.30	51338
2010-07-15	13.40	13.40	13.10	13.17	17463
2010-07-16	13.08	13.41	13.00	13.06	36042
2010-07-19	13.08	13.29	12.99	13.14	63421
2010-07-20	13.15	13.30	12.66	12.99	55653
2010-07-21	13.00	13.00	12.50	12.53	30432
2010-07-22	12.68	12.85	12.53	12.82	57694
2010-07-23	12.74	12.83	12.54	12.81	33260
2010-07-26	12.85	12.85	12.40	12.47	81757
2010-07-27	12.54	12.64	12.45	12.64	23903
2010-07-28	12.60	12.60	12.35	12.42	32126
2010-07-29	12.51	12.70	12.30	12.35	27320
2010-07-30	12.32	12.52	12.32	12.41	25216
2010-08-02	12.58	12.70	12.27	12.54	70993
2010-08-03	12.52	13.00	12.52	12.75	62830
2010-08-04	12.88	13.65	12.85	13.65	176248
2010-08-05	13.71	13.73	13.25	13.25	39483
2010-08-06	13.13	13.24	13.00	13.03	27633
2010-08-09	13.15	13.46	13.15	13.36	90840
2010-08-10	13.25	13.35	13.07	13.15	79600
2010-08-11	10.52	10.76	9.62	9.94	1249206
2010-08-12	9.85	10.40	9.66	10.22	219497
2010-08-13	10.25	10.70	10.20	10.45	123305
2010-08-16	10.57	10.91	10.45	10.80	73968
2010-08-17	11.00	11.00	10.68	10.84	77258
2010-08-18	10.90	10.93	10.55	10.92	28844
2010-08-19	10.89	11.00	10.25	10.53	89962
2010-08-20	10.45	10.98	10.01	10.82	61331
2010-08-23	10.67	11.35	10.55	10.69	132436
2010-08-24	10.49	10.49	10.06	10.39	47991
2010-08-25	10.30	10.50	10.25	10.50	19231
2010-08-26	10.64	10.87	10.47	10.58	38014
2010-08-27	10.65	11.14	10.63	11.14	35881
2010-08-30	11.11	11.29	11.00	11.14	40343
2010-08-31	11.19	11.30	11.00	11.13	41904
2010-09-01	11.25	11.45	11.11	11.40	41750
2010-09-02	11.40	11.40	11.20	11.36	12157
2010-09-03	11.47	11.48	11.35	11.45	23086
2010-09-07	11.36	11.42	11.03	11.08	31213
2010-09-08	11.12	11.33	11.06	11.28	14258
2010-09-09	11.41	11.41	11.15	11.22	11461
2010-09-10	11.26	11.30	11.10	11.23	60784
2010-09-13	11.44	11.98	11.35	11.93	52447
2010-09-14	11.88	12.00	11.36	11.54	26661
2010-09-15	11.47	11.91	11.32	11.63	13077
2010-09-16	11.55	11.78	11.38	11.40	18345
2010-09-17	11.55	11.69	11.33	11.67	24317
2010-09-20	11.70	11.94	11.70	11.94	30534
2010-09-21	11.93	12.00	11.35	11.42	117142
2010-09-22	11.33	11.46	11.00	11.31	37452
2010-09-23	11.33	11.47	11.28	11.28	67247
2010-09-24	11.47	11.75	11.38	11.40	66082
2010-09-27	11.69	12.00	11.40	11.60	77618
2010-09-28	11.66	11.87	11.51	11.66	68881
2010-09-29	11.61	12.11	11.46	11.50	47454
2010-09-30	11.57	11.61	11.31	11.36	23278
2010-10-01	11.48	11.55	11.26	11.50	41322
2010-10-04	11.47	11.49	11.01	11.02	47423
2010-10-05	11.48	11.83	11.43	11.48	60136
2010-10-06	11.48	11.53	11.27	11.45	31852
2010-10-07	11.52	11.57	11.35	11.40	32602
2010-10-08	11.35	11.51	11.29	11.38	37914
2010-10-11	11.40	11.70	11.25	11.37	28929
2010-10-12	11.36	11.98	11.19	11.50	75091
2010-10-13	11.50	11.77	11.49	11.67	125044
2010-10-14	11.70	11.90	11.60	11.81	82823
2010-10-15	11.94	11.94	11.47	11.67	42265
2010-10-18	11.60	11.78	11.43	11.59	106497
2010-10-19	11.59	11.59	11.23	11.45	48854
2010-10-20	11.51	11.78	11.42	11.58	76700
2010-10-21	11.70	11.70	11.33	11.35	18035
2010-10-22	11.43	11.61	11.15	11.39	30816
2010-10-25	11.48	11.56	11.19	11.29	102708
2010-10-26	11.18	11.34	11.08	11.23	35195
2010-10-27	11.03	11.27	10.80	11.00	95040
2010-10-28	10.50	11.52	10.50	11.44	83741
2010-10-29	11.33	11.64	10.53	11.21	284229
2010-11-01	11.21	11.62	11.08	11.29	140848
2010-11-02	11.45	11.50	11.13	11.41	218624
2010-11-03	11.44	11.50	11.32	11.41	200102
2010-11-04	11.46	11.67	11.42	11.67	95743
2010-11-05	11.67	11.68	11.30	11.68	259355
2010-11-08	11.66	12.00	11.57	11.95	79796
2010-11-09	11.96	12.45	11.96	12.20	94467
2010-11-10	12.19	12.39	12.01	12.37	21983
2010-11-11	11.99	12.07	11.72	11.91	49821
2010-11-12	11.75	11.90	11.70	11.84	49707
2010-11-15	11.74	12.27	11.74	12.05	95643
2010-11-16	11.67	12.10	11.60	11.79	91860
2010-11-17	11.78	12.01	11.61	12.00	69398
2010-11-18	12.00	12.16	11.72	12.06	84511
2010-11-19	12.00	12.10	11.63	11.85	111492
2010-11-22	11.80	11.80	11.42	11.60	117039
2010-11-23	11.45	11.58	11.38	11.54	27091
2010-11-24	11.49	11.60	11.39	11.59	53597
2010-11-26	11.49	11.60	11.42	11.59	30291
2010-11-29	11.46	11.93	11.46	11.82	68747
2010-11-30	11.67	11.90	11.44	11.79	73802
2010-12-01	11.60	11.80	11.50	11.76	91850
2010-12-02	11.75	13.35	11.65	13.28	496252
2010-12-03	13.00	13.20	12.70	13.06	138557
2010-12-06	12.96	13.14	12.50	13.01	70156
2010-12-07	13.07	13.35	12.95	13.09	151850
2010-12-08	13.05	13.05	12.60	12.66	35246
2010-12-09	12.70	13.05	12.34	12.74	190196
2010-12-10	12.76	13.00	12.58	13.00	85835
2010-12-13	13.00	13.07	12.97	13.03	107854
2010-12-14	13.01	13.07	12.78	13.02	83328
2010-12-15	12.97	13.53	12.97	13.53	180109
2010-12-16	13.55	13.73	13.35	13.56	83968
2010-12-17	13.52	13.55	13.09	13.46	64785
2010-12-20	13.42	13.54	13.42	13.45	31532
2010-12-21	13.40	13.40	13.07	13.25	88358
2010-12-22	13.10	13.10	12.91	13.02	95360
2010-12-23	12.96	13.04	12.93	12.96	37319
2010-12-27	12.90	13.05	12.83	12.96	40585
2010-12-28	12.97	13.04	12.96	12.99	48884
2010-12-29	12.93	12.99	12.79	12.80	34210
2010-12-30	12.79	13.05	12.79	12.93	130291
2010-12-31	12.84	12.94	12.82	12.83	36961
2011-01-03	12.97	13.25	12.94	13.24	203599
2011-01-04	13.20	13.37	13.07	13.32	142337
2011-01-05	13.30	13.70	13.10	13.68	93922
2011-01-06	13.65	13.98	13.42	13.96	84528
2011-01-07	14.00	14.20	13.82	14.20	83149
2011-01-10	14.09	14.31	14.04	14.20	55196
2011-01-11	14.20	14.32	13.98	14.06	98589
2011-01-12	14.15	14.27	13.84	14.26	55570
2011-01-13	14.29	14.29	14.09	14.25	51834
2011-01-14	14.20	14.30	14.10	14.22	82616
2011-01-18	14.10	14.50	13.96	14.45	86447
2011-01-19	14.45	14.50	14.17	14.18	99372
2011-01-20	14.05	14.19	13.73	14.06	98646
2011-01-21	14.08	14.25	13.75	13.94	93859
2011-01-24	13.94	14.39	13.94	14.24	143179
2011-01-25	14.20	14.29	14.08	14.27	41396
2011-01-26	14.25	14.30	14.10	14.29	103135
2011-01-27	14.29	14.29	14.18	14.23	49595
2011-01-28	14.28	14.28	14.05	14.06	57089
2011-01-31	14.01	14.24	13.80	14.14	21520
2011-02-01	14.25	14.37	14.15	14.36	119423
2011-02-02	14.29	14.50	14.19	14.38	57516
2011-02-03	14.28	14.60	14.02	14.16	250904
2011-02-04	14.23	14.23	13.88	13.98	59562
2011-02-07	14.00	14.12	13.98	14.04	71605
2011-02-08	14.01	14.10	13.78	13.90	69016
2011-02-09	13.86	13.88	13.80	13.85	34334
2011-02-10	13.89	13.91	13.75	13.83	44003
2011-02-11	13.85	13.93	13.80	13.86	36076
2011-02-14	13.89	13.97	13.57	13.82	81978
2011-02-15	13.80	13.80	13.50	13.54	41813
2011-02-16	13.55	13.60	13.25	13.49	30661
2011-02-17	13.42	13.42	13.14	13.26	63831
2011-02-18	13.12	13.22	12.87	13.22	68192
2011-02-22	13.06	13.22	12.84	12.86	69040
2011-02-23	12.83	12.83	12.40	12.44	67175
2011-02-24	12.40	12.97	12.34	12.89	148232
2011-02-25	12.96	13.66	12.60	13.35	106489
2011-02-28	13.44	13.44	12.83	13.05	28247
2011-03-01	13.06	13.06	12.73	13.00	33370
2011-03-02	12.87	13.11	12.74	12.95	59307
2011-03-03	13.06	13.10	12.69	13.04	56920
2011-03-04	13.09	13.09	12.81	12.95	33171
2011-03-07	13.05	13.05	12.27	12.68	106250
2011-03-08	12.71	12.72	12.26	12.64	24251
2011-03-09	12.61	12.73	12.55	12.71	39368
2011-03-10	12.56	12.57	12.25	12.49	53075
2011-03-11	12.42	12.69	12.41	12.59	22960
2011-03-14	12.48	12.69	12.36	12.63	40281
2011-03-15	12.35	12.95	12.35	12.84	18435
2011-03-16	12.79	13.10	12.56	12.65	78300
2011-03-17	12.84	12.95	12.42	12.94	45274
2011-03-18	13.12	13.20	12.95	13.17	92436
2011-03-21	13.30	13.30	12.80	12.95	32770
2011-03-22	12.93	12.93	12.61	12.83	26912
2011-03-23	12.85	12.99	12.64	12.65	31112
2011-03-24	12.75	13.10	12.38	13.01	33685
2011-03-25	13.10	13.20	12.67	12.97	31926
2011-03-28	13.00	13.00	12.61	12.71	22119
2011-03-29	12.65	12.98	12.60	12.87	21298
2011-03-30	12.86	12.89	12.63	12.83	27956
2011-03-31	12.84	12.90	12.63	12.69	24608
2011-04-01	12.79	12.79	12.51	12.62	52663
2011-04-04	12.72	12.79	12.28	12.33	42741
2011-04-05	12.37	12.79	12.27	12.74	31096
2011-04-06	12.76	12.80	12.55	12.65	38745
2011-04-07	12.63	12.82	12.57	12.72	50583
2011-04-08	12.75	12.84	12.70	12.78	26970
2011-04-11	12.80	12.80	12.57	12.71	45670
2011-04-12	12.60	12.76	12.52	12.69	33680
2011-04-13	12.77	12.85	12.54	12.85	38234
2011-04-14	12.74	12.85	12.67	12.79	24439
2011-04-15	12.75	12.94	12.56	12.91	15912
2011-04-18	12.78	12.84	12.62	12.83	25740
2011-04-19	12.82	12.82	12.53	12.57	26580
2011-04-20	12.84	13.00	12.72	12.98	70786
2011-04-21	12.90	12.90	12.78	12.86	40371
2011-04-25	12.82	13.49	12.80	13.46	185405
2011-04-26	13.20	13.70	13.18	13.69	143679
2011-04-27	13.84	13.85	13.37	13.62	124733
2011-04-28	13.63	13.92	13.49	13.76	134507
2011-04-29	13.58	14.36	13.58	14.18	158457
2011-05-02	14.26	14.30	13.75	13.83	82854
2011-05-03	13.94	13.96	13.25	13.60	71145
2011-05-04	13.63	13.96	13.40	13.40	41311
2011-05-05	13.37	13.84	13.37	13.56	58836
2011-05-06	13.70	13.73	13.45	13.60	38279
2011-05-09	13.63	13.67	13.56	13.63	33653
2011-05-10	13.65	13.77	13.60	13.77	47236
2011-05-11	13.76	14.00	13.65	13.94	127846
2011-05-12	13.88	13.94	13.75	13.85	42691
2011-05-13	13.85	13.90	13.61	13.66	38934
2011-05-16	13.60	13.91	13.60	13.64	121915
2011-05-17	13.60	13.90	13.60	13.78	50020
2011-05-18	13.80	14.06	13.62	13.90	208689
2011-05-19	13.90	14.20	13.73	13.85	180066
2011-05-20	13.80	13.88	13.60	13.61	78433
2011-05-23	13.51	14.04	13.51	13.75	160077
2011-05-24	13.67	13.67	13.50	13.51	42915
2011-05-25	13.50	13.65	13.45	13.49	40858
2011-05-26	13.50	13.67	13.24	13.66	30272
2011-05-27	13.68	13.84	13.67	13.79	31946
2011-05-31	13.89	13.98	13.60	13.98	24038
2011-06-01	13.88	13.89	13.38	13.42	20585
2011-06-02	13.41	13.43	13.27	13.34	15629
2011-06-03	13.23	13.30	13.09	13.17	30249
2011-06-06	13.12	13.57	13.11	13.26	80525
2011-06-07	13.34	13.41	13.21	13.30	35515
2011-06-08	13.25	13.73	13.25	13.56	47975
2011-06-09	13.62	13.72	13.57	13.62	51072
2011-06-10	13.60	13.64	13.50	13.52	59574
2011-06-13	13.52	13.52	13.42	13.46	131935
2011-06-14	13.52	13.52	13.40	13.46	77766
2011-06-15	13.36	13.36	12.85	12.91	159298
2011-06-16	12.93	13.22	12.93	12.98	94079
2011-06-17	13.05	13.10	12.50	12.82	160440
2011-06-20	12.83	12.99	12.75	12.81	90514
2011-06-21	12.87	13.23	12.83	13.05	64575
2011-06-22	13.03	13.15	12.79	13.13	78959
2011-06-23	13.02	13.31	12.91	13.29	89040
2011-06-24	13.30	13.67	13.15	13.53	1449629
2011-06-27	13.49	13.49	13.18	13.32	98466
2011-06-28	13.38	13.38	12.95	13.06	119117
2011-06-29	12.99	13.09	12.94	13.04	52657
2011-06-30	13.03	13.26	13.01	13.25	93313
2011-07-01	13.24	13.36	13.03	13.23	81002
2011-07-05	13.25	13.25	12.98	13.19	53966
2011-07-06	13.14	13.28	12.97	13.20	76999
2011-07-07	13.23	13.28	13.10	13.23	49157
2011-07-08	13.13	13.18	12.97	13.12	54888
2011-07-11	13.16	13.17	12.91	12.99	44701
2011-07-12	12.94	13.00	12.83	12.90	48798
2011-07-13	12.97	13.00	12.74	12.84	53497
2011-07-14	12.83	13.00	12.55	12.56	116414
2011-07-15	12.55	12.80	11.99	12.02	159316
2011-07-18	11.95	12.00	11.57	11.73	92844
2011-07-19	11.80	12.00	11.80	12.00	53522
2011-07-20	11.99	11.99	11.68	11.91	55121
2011-07-21	11.89	12.00	11.73	11.98	59520
2011-07-22	11.86	11.93	11.70	11.82	38552
2011-07-25	11.73	11.80	11.55	11.66	55880
2011-07-26	11.69	11.88	11.03	11.06	194361
2011-07-27	11.03	11.23	10.83	11.10	114498
2011-07-28	11.14	11.42	11.02	11.16	73085
2011-07-29	11.05	11.29	10.99	11.23	29105
2011-08-01	11.30	11.42	10.96	11.18	47055
2011-08-02	11.12	11.24	10.77	10.78	41744
2011-08-03	10.78	11.47	10.69	11.35	69188
2011-08-04	11.20	11.25	10.63	10.65	66931
2011-08-05	10.74	10.74	9.51	10.12	131050
2011-08-08	9.29	10.04	9.21	9.34	112207
2011-08-09	9.50	10.09	8.71	9.97	182069
2011-08-10	9.76	10.01	9.36	9.63	110539
2011-08-11	8.69	9.26	7.43	9.09	197367
2011-08-12	9.15	9.40	8.65	8.67	79330
2011-08-15	8.71	9.00	8.61	8.85	115783
2011-08-16	8.79	8.88	8.50	8.59	64109
2011-08-17	8.61	8.68	8.29	8.42	32341
2011-08-18	8.26	8.35	8.00	8.14	81487
2011-08-19	8.07	8.22	7.91	8.06	88053
2011-08-22	8.10	8.11	7.82	7.88	53875
2011-08-23	7.92	8.43	7.83	8.42	49745
2011-08-24	8.41	8.58	8.13	8.38	41361
2011-08-25	8.40	8.44	8.23	8.33	75512
2011-08-26	8.28	8.62	8.09	8.17	78591
2011-08-29	8.22	8.71	8.22	8.68	37643
2011-08-30	8.63	8.82	8.43	8.51	20437
2011-08-31	9.18	9.18	8.60	8.82	61022
2011-09-01	8.80	8.99	8.36	8.36	51055
2011-09-02	8.25	8.35	7.86	7.86	61639
2011-09-06	7.68	8.40	7.56	8.21	80337
2011-09-07	8.49	8.55	8.20	8.22	79321
2011-09-08	8.21	8.41	7.83	7.90	84094
2011-09-09	7.82	8.11	7.31	7.32	114324
2011-09-12	7.30	8.06	7.30	7.67	158260
2011-09-13	7.72	7.90	7.48	7.85	62950
2011-09-14	7.90	8.37	7.89	8.25	76874
2011-09-15	8.38	8.48	8.20	8.26	57647
2011-09-16	8.32	8.51	8.25	8.28	63059
2011-09-19	8.16	8.28	8.07	8.17	28488
2011-09-20	8.19	8.25	7.81	8.05	56579
2011-09-21	8.08	8.15	7.84	7.87	32041
2011-09-22	7.69	7.99	7.40	7.43	55360
2011-09-23	7.46	8.15	7.46	7.68	24377
2011-09-26	7.70	8.00	7.70	7.96	66741
2011-09-27	8.11	8.28	8.02	8.14	54482
2011-09-28	8.18	8.31	8.00	8.00	57362
2011-09-29	8.16	8.16	7.85	8.07	52992
2011-09-30	7.26	8.35	7.26	8.21	91216
2011-10-03	8.13	8.24	7.40	7.40	99082
2011-10-04	7.38	8.22	7.30	8.09	106600
2011-10-05	8.10	8.10	7.61	7.87	56767
2011-10-06	7.88	7.88	7.65	7.68	46734
2011-10-07	7.61	7.65	7.34	7.46	58433
2011-10-10	7.49	7.66	7.45	7.65	56157
2011-10-11	7.58	7.99	7.58	7.93	54300
2011-10-12	7.97	8.00	7.90	8.00	57162
2011-10-13	7.93	8.17	7.84	8.03	40966
2011-10-14	8.09	8.41	7.94	8.37	49967
2011-10-17	8.29	8.32	8.14	8.26	53607
2011-10-18	8.30	8.40	8.01	8.23	76001
2011-10-19	8.20	8.24	7.70	7.76	46151
2011-10-20	7.74	7.80	7.56	7.62	37394
2011-10-21	7.78	7.80	7.47	7.64	78341
2011-10-24	7.69	7.85	7.64	7.84	51480
2011-10-25	7.82	7.85	7.61	7.66	47914
2011-10-26	7.76	8.30	7.68	8.28	63480
2011-10-27	8.45	9.14	8.30	9.13	110807
2011-10-28	9.05	9.23	8.60	8.71	55747
2011-10-31	8.61	8.62	8.37	8.45	69484
2011-11-01	8.19	8.45	8.19	8.44	116625
2011-11-02	8.55	8.70	8.50	8.63	89038
2011-11-03	8.50	9.01	8.43	8.86	90907
2011-11-04	8.80	8.90	8.72	8.82	70628
2011-11-07	8.80	8.95	8.75	8.94	111705
2011-11-08	8.90	9.05	8.83	9.05	122627
2011-11-09	8.85	8.93	8.63	8.70	66605
2011-11-10	8.81	8.90	8.72	8.86	32785
2011-11-11	8.85	9.05	8.81	9.03	91832
2011-11-14	9.00	9.00	8.84	8.95	67892
2011-11-15	8.85	9.05	8.80	9.05	80080
2011-11-16	8.98	9.50	8.97	9.34	289565
2011-11-17	9.31	9.33	9.09	9.29	77482
2011-11-18	9.18	9.71	9.18	9.68	122411
2011-11-21	9.52	9.65	8.95	9.18	77224
2011-11-22	9.05	9.07	8.92	8.94	91781
2011-11-23	8.91	8.91	8.53	8.80	56553
2011-11-25	8.77	8.77	8.48	8.49	25033
2011-11-28	8.70	8.94	8.45	8.93	102271
2011-11-29	8.90	8.95	8.74	8.87	71259
2011-11-30	9.00	9.10	8.71	8.76	538678
2011-12-01	8.80	8.80	8.24	8.51	60649
2011-12-02	8.62	8.89	8.56	8.81	14686
2011-12-05	8.94	9.05	8.82	8.89	71610
2011-12-06	8.86	8.90	8.78	8.84	42245
2011-12-07	8.73	8.73	8.55	8.57	45677
2011-12-08	8.53	8.53	8.21	8.22	45449
2011-12-09	8.20	8.50	8.10	8.42	70412
2011-12-12	8.31	8.31	7.87	7.93	57073
2011-12-13	7.98	8.03	7.71	7.79	161777
2011-12-14	7.72	7.82	7.56	7.74	92437
2011-12-15	7.84	7.84	7.41	7.47	104693
2011-12-16	7.49	7.65	7.48	7.56	140104
2011-12-19	7.60	7.79	7.46	7.48	44725
2011-12-20	7.63	7.73	7.60	7.70	62931
2011-12-21	7.67	7.70	7.41	7.64	41362
2011-12-22	7.65	7.91	7.64	7.77	57610
2011-12-23	7.75	7.75	7.61	7.68	21777
2011-12-27	7.63	7.67	7.49	7.53	23818
2011-12-28	7.49	7.49	7.33	7.38	81259
2011-12-29	7.22	7.29	7.03	7.21	111070
2011-12-30	7.19	7.31	7.15	7.31	64170
2012-01-03	7.43	8.05	7.43	8.01	60970
2012-01-04	7.95	7.95	7.42	7.45	73456
2012-01-05	7.43	7.61	7.36	7.49	51667
2012-01-06	7.50	7.54	7.38	7.46	73250
2012-01-09	7.50	7.50	7.30	7.35	54604
2012-01-10	7.44	7.57	7.32	7.53	55214
2012-01-11	7.49	7.86	7.49	7.84	36947
2012-01-12	7.87	7.92	7.70	7.90	29549
2012-01-13	7.83	7.94	7.80	7.84	29661
2012-01-17	7.86	7.90	7.63	7.72	50731
2012-01-18	7.69	8.00	7.63	8.00	24596
2012-01-19	8.00	8.00	7.78	7.90	16453
2012-01-20	7.87	8.04	7.86	8.04	24080
2012-01-23	8.05	8.05	7.93	8.05	12812
2012-01-24	8.04	8.14	8.01	8.12	51279
2012-01-25	8.10	8.20	8.04	8.19	46368
2012-01-26	8.20	9.10	8.17	9.02	182181
2012-01-27	8.95	9.10	8.95	9.08	91885
2012-01-30	9.05	9.08	8.99	9.05	66545
2012-01-31	9.08	9.47	8.98	9.28	257296
2012-02-01	9.35	9.60	9.18	9.57	125254
2012-02-02	9.54	9.60	9.42	9.59	72219
2012-02-03	9.68	10.34	9.68	10.19	130032
2012-02-06	10.18	10.27	10.02	10.23	68844
2012-02-07	10.20	10.36	10.02	10.36	92333
2012-02-08	10.00	10.29	9.55	10.15	176388
2012-02-09	10.00	10.07	9.83	9.99	138806
2012-02-10	9.90	10.19	9.88	9.95	79345
2012-02-13	10.15	10.25	10.00	10.24	93833
2012-02-14	10.04	10.23	10.04	10.17	81197
2012-02-15	10.10	10.44	10.00	10.13	190727
2012-02-16	10.09	10.70	10.09	10.66	93906
2012-02-17	10.70	10.70	10.57	10.62	27478
2012-02-21	10.61	10.69	10.52	10.61	33413
2012-02-22	10.60	10.65	10.36	10.44	42446
2012-02-23	10.42	10.67	10.32	10.66	79745
2012-02-24	10.68	10.70	10.45	10.48	24304
2012-02-27	10.42	10.47	10.25	10.29	24590
2012-02-28	10.30	10.33	10.12	10.26	33683
2012-02-29	10.26	10.44	9.90	9.91	36545
2012-03-01	9.92	10.14	9.87	9.93	39937
2012-03-02	9.94	9.94	9.53	9.63	51127
2012-03-05	9.61	9.69	9.48	9.65	12709
2012-03-06	9.58	9.71	9.48	9.50	54221
2012-03-07	9.55	9.62	9.37	9.43	29373
2012-03-08	9.50	9.50	9.31	9.39	39694
2012-03-09	9.35	9.54	9.34	9.52	59236
2012-03-12	9.52	9.57	9.27	9.38	48351
2012-03-13	9.47	9.50	9.29	9.50	29475
2012-03-14	9.46	9.50	9.27	9.33	35998
2012-03-15	9.34	9.50	9.27	9.43	55743
2012-03-16	9.40	9.45	9.34	9.40	50759
2012-03-19	9.36	9.75	9.36	9.72	23987
2012-03-20	9.62	10.06	9.62	9.95	46757
2012-03-21	9.98	10.14	9.90	10.06	21486
2012-03-22	9.93	10.04	9.83	10.03	20720
2012-03-23	10.02	10.12	9.91	10.10	43333
2012-03-26	10.21	10.43	10.13	10.24	45501
2012-03-27	10.22	10.39	10.10	10.10	36063
2012-03-28	10.15	10.15	9.98	10.01	35014
2012-03-29	9.92	10.13	9.92	9.97	28190
2012-03-30	10.07	10.07	9.60	9.62	39144
2012-04-02	9.59	9.84	9.39	9.62	100221
2012-04-03	9.73	9.73	9.43	9.47	77736
2012-04-04	9.35	9.50	9.30	9.38	89008
2012-04-05	9.39	9.43	9.03	9.39	47992
2012-04-09	9.27	9.51	9.19	9.41	76700
2012-04-10	9.40	9.45	8.87	9.04	81352
2012-04-11	9.07	9.19	9.05	9.19	37695
2012-04-12	9.16	9.46	9.06	9.25	72145
2012-04-13	9.21	9.21	8.86	8.89	27834
2012-04-16	8.96	9.01	8.62	8.73	47476
2012-04-17	8.77	9.45	8.77	9.41	165388
2012-04-18	9.33	9.57	9.33	9.44	63006
2012-04-19	9.46	9.52	9.23	9.31	46927
2012-04-20	9.51	9.51	9.19	9.23	53785
2012-04-23	9.09	9.13	8.93	8.94	43166
2012-04-24	8.96	9.35	8.92	9.28	42001
2012-04-25	9.30	9.35	9.21	9.33	28076
2012-04-26	9.55	10.05	9.51	9.90	80097
2012-04-27	9.98	10.25	9.80	10.10	65063
2012-04-30	10.08	10.18	9.87	9.89	54296
2012-05-01	9.89	10.16	9.89	10.09	180641
2012-05-02	10.03	10.17	9.93	10.14	118252
2012-05-03	10.07	10.14	10.00	10.10	77001
2012-05-04	10.04	10.07	10.00	10.04	81740
2012-05-07	9.99	10.10	9.91	9.94	54742
2012-05-08	9.85	10.00	9.72	9.97	83006
2012-05-09	9.84	9.91	9.72	9.87	47161
2012-05-10	9.91	9.91	9.65	9.75	95786
2012-05-11	9.67	9.79	9.66	9.74	36214
2012-05-14	9.61	9.82	9.61	9.80	35057
2012-05-15	9.78	9.88	9.60	9.81	42473
2012-05-16	9.81	9.85	9.69	9.76	28315
2012-05-17	9.74	9.81	9.67	9.70	42395
2012-05-18	9.67	9.77	9.65	9.73	57938
2012-05-21	9.78	9.79	9.61	9.75	19924
2012-05-22	9.72	9.74	9.60	9.72	38717
2012-05-23	9.61	9.75	9.48	9.71	45564
2012-05-24	9.70	9.72	9.29	9.41	31766
2012-05-25	9.38	9.38	8.99	9.03	43510
2012-05-29	9.10	9.22	8.99	9.06	27128
2012-05-30	9.00	9.04	8.86	8.89	13776
2012-05-31	8.94	8.99	8.79	8.97	44073
2012-06-01	8.80	8.81	8.57	8.61	40983
2012-06-04	8.67	8.75	8.34	8.72	33958
2012-06-05	8.70	9.19	8.70	9.18	40401
2012-06-06	9.20	9.74	9.12	9.69	52470
2012-06-07	9.78	9.99	9.42	9.45	40818
2012-06-08	9.44	9.59	9.28	9.32	23570
2012-06-11	9.43	9.80	9.40	9.64	60731
2012-06-12	9.64	9.93	9.64	9.84	51094
2012-06-13	9.69	9.95	9.20	9.21	73716
2012-06-14	9.25	9.38	8.84	9.11	47603
2012-06-15	9.08	9.39	8.99	9.36	55248
2012-06-18	9.26	9.72	9.26	9.53	36566
2012-06-19	9.59	9.78	9.38	9.49	54506
2012-06-20	9.50	9.58	9.02	9.35	34333
2012-06-21	9.38	9.58	8.85	8.89	33840
2012-06-22	8.98	9.42	8.91	9.21	355944
2012-06-25	9.06	9.06	8.53	8.89	23224
2012-06-26	8.87	9.05	8.78	8.91	29351
2012-06-27	8.89	9.15	8.83	9.02	61946
2012-06-28	8.93	9.10	8.85	9.02	39907
2012-06-29	9.21	9.27	9.02	9.15	62793
2012-07-02	9.14	9.28	9.14	9.26	76441
2012-07-03	9.25	9.37	9.23	9.30	26172
2012-07-05	9.31	9.40	9.14	9.20	31626
2012-07-06	8.91	9.14	8.90	8.93	62273
2012-07-09	8.97	9.03	8.87	8.96	62035
2012-07-10	9.01	9.01	8.76	8.96	22575
2012-07-11	8.95	8.95	8.80	8.85	22005
2012-07-12	8.83	8.96	8.70	8.93	19705
2012-07-13	8.95	9.00	8.92	8.95	30934
2012-07-16	8.61	8.75	7.74	8.27	97513
2012-07-17	8.29	8.59	8.01	8.35	31632
2012-07-18	8.36	8.56	8.00	8.38	877903
2012-07-19	8.41	8.42	8.26	8.26	28111
2012-07-20	8.17	8.26	8.13	8.17	39991
2012-07-23	8.05	8.05	7.80	7.82	78820
2012-07-24	7.89	8.00	7.76	7.82	48638
2012-07-25	7.90	7.90	7.52	7.60	144387
2012-07-26	7.74	7.83	7.50	7.81	150216
2012-07-27	7.85	7.94	7.50	7.79	164158
2012-07-30	7.81	7.81	7.57	7.69	53100
2012-07-31	7.72	7.85	7.50	7.71	137347
2012-08-01	7.77	7.77	7.14	7.34	279453
2012-08-02	7.32	7.32	6.95	7.02	181118
2012-08-03	7.10	7.26	7.06	7.19	131971
2012-08-06	7.21	7.33	7.19	7.31	96270
2012-08-07	7.33	7.92	7.30	7.92	72518
2012-08-08	7.91	8.21	7.89	8.12	39240
2012-08-09	8.10	8.70	8.10	8.47	52089
2012-08-10	8.42	8.68	8.39	8.57	71697
2012-08-13	8.60	8.69	8.51	8.69	40978
2012-08-14	8.75	8.89	8.68	8.71	78916
2012-08-15	9.08	10.45	7.95	10.34	352529
2012-08-16	10.29	10.29	9.77	9.88	165000
2012-08-17	9.84	9.90	9.70	9.90	77696
2012-08-20	9.90	10.00	9.75	9.99	79117
2012-08-21	9.99	10.00	9.83	9.93	80246
2012-08-22	9.87	9.94	9.66	9.78	24055
2012-08-23	9.76	9.96	9.68	9.81	23423
2012-08-24	9.77	9.91	9.75	9.89	37913
2012-08-27	9.85	9.87	9.76	9.85	26973
2012-08-28	9.89	9.91	9.77	9.80	14865
2012-08-29	9.78	9.98	9.71	9.74	40513
2012-08-30	9.70	9.70	9.36	9.47	60906
2012-08-31	9.56	9.62	9.35	9.49	41888
2012-09-04	9.51	9.60	9.15	9.54	44397
2012-09-05	9.60	9.72	9.47	9.66	53152
2012-09-06	9.68	9.87	9.40	9.84	80854
2012-09-07	9.90	9.90	9.63	9.68	78710
2012-09-10	9.62	9.73	9.58	9.60	14980
2012-09-11	9.72	9.75	9.39	9.40	109583
2012-09-12	9.40	9.56	9.29	9.32	197416
2012-09-13	9.35	9.50	9.34	9.38	110598
2012-09-14	9.40	9.49	9.37	9.40	155422
2012-09-17	9.39	9.39	9.28	9.30	27446
2012-09-18	9.26	9.32	9.21	9.26	38665
2012-09-19	9.26	9.26	9.03	9.04	61166
2012-09-20	9.01	9.11	8.87	8.89	37399
2012-09-21	8.92	9.11	8.89	8.93	68126
2012-09-24	8.88	8.89	8.70	8.78	36409
2012-09-25	8.84	9.06	8.59	8.85	71639
2012-09-26	8.85	8.85	8.60	8.72	47806
2012-09-27	8.78	8.99	8.68	8.94	23280
2012-09-28	8.89	8.89	8.51	8.61	41428
2012-10-01	8.72	8.94	8.58	8.90	53338
2012-10-02	9.00	9.04	8.69	8.91	81565
2012-10-03	8.96	8.98	8.62	8.62	38002
2012-10-04	8.68	8.89	8.58	8.85	27792
2012-10-05	8.92	9.05	8.85	8.96	54933
2012-10-08	8.89	8.97	8.85	8.95	17143
2012-10-09	8.95	8.99	8.94	8.94	21919
2012-10-10	8.98	8.98	8.81	8.83	17144
2012-10-11	8.88	8.90	8.64	8.80	35786
2012-10-12	8.78	8.81	8.51	8.57	30362
2012-10-15	8.63	8.63	8.01	8.45	68180
2012-10-16	8.30	8.36	8.19	8.31	67777
2012-10-17	8.30	8.30	8.00	8.12	89567
2012-10-18	8.13	8.13	7.79	7.89	34903
2012-10-19	7.82	7.82	7.51	7.61	68568
2012-10-22	7.65	7.75	7.50	7.59	21017
2012-10-23	7.56	7.60	7.37	7.50	29800
2012-10-24	7.59	7.65	7.50	7.60	29697
2012-10-25	7.65	7.95	7.65	7.93	39106
2012-10-26	7.95	8.00	7.64	7.89	29425
2012-10-31	8.00	8.55	8.00	8.52	62912
2012-11-01	8.51	8.95	8.50	8.80	52989
2012-11-02	8.78	8.79	8.52	8.58	62826
2012-11-05	8.55	8.80	8.53	8.79	44845
2012-11-06	8.79	8.80	8.75	8.80	61041
2012-11-07	8.75	8.79	8.62	8.63	34067
2012-11-08	8.64	8.74	8.62	8.62	24401
2012-11-09	8.55	8.65	8.50	8.53	15785
2012-11-12	8.54	8.78	8.47	8.61	12050
2012-11-13	8.58	8.60	8.00	8.31	74580
2012-11-14	8.35	8.42	8.00	8.08	21606
2012-11-15	8.02	8.12	7.88	7.97	27444
2012-11-16	7.93	8.03	7.90	7.91	105944
2012-11-19	7.95	8.13	7.78	8.13	80786
2012-11-20	8.12	8.25	8.03	8.24	27397
2012-11-21	8.23	8.28	8.13	8.27	21756
2012-11-23	8.26	8.41	8.26	8.41	10683
2012-11-26	8.41	8.65	8.41	8.65	28053
2012-11-27	8.60	8.65	8.54	8.61	35421
2012-11-28	8.59	8.66	8.50	8.63	19004
2012-11-29	8.65	8.75	8.62	8.70	20501
2012-11-30	8.68	8.75	8.62	8.70	33270
2012-12-03	8.75	8.78	8.45	8.73	29818
2012-12-04	8.75	8.84	8.67	8.76	32232
2012-12-05	8.76	8.76	8.64	8.76	22908
2012-12-06	8.60	8.75	8.58	8.75	3456
2012-12-07	8.76	8.78	8.65	8.77	12098
2012-12-10	8.80	8.80	8.65	8.80	25538
2012-12-11	8.80	8.86	8.67	8.81	110725
2012-12-12	8.81	8.81	8.72	8.72	48732
2012-12-13	8.70	8.71	8.51	8.59	30273
2012-12-14	8.54	8.55	8.12	8.12	82190
2012-12-17	8.00	8.30	8.00	8.18	43197
2012-12-18	8.20	8.38	8.20	8.38	56723
2012-12-19	8.33	8.43	8.31	8.43	24647
2012-12-20	8.43	8.43	8.28	8.30	43830
2012-12-21	8.37	8.37	7.88	8.00	87327
2012-12-24	8.02	8.02	7.87	7.96	8081
2012-12-26	8.00	8.07	7.96	7.99	40587
2012-12-27	8.02	8.02	7.88	8.00	25007
2012-12-28	7.94	8.10	7.89	8.00	23293
2012-12-31	8.00	8.43	7.95	8.40	51361
2013-01-02	8.64	9.00	8.37	8.99	65177
2013-01-03	9.00	9.00	8.58	8.76	35654
2013-01-04	8.78	8.85	8.68	8.77	57561
2013-01-07	8.70	8.88	8.53	8.88	39932
2013-01-08	8.88	8.90	8.58	8.89	41065
2013-01-09	8.89	8.89	8.78	8.84	18516
2013-01-10	8.85	8.92	8.53	8.83	27942
2013-01-11	8.85	8.85	8.56	8.78	33119
2013-01-14	8.72	8.78	8.65	8.75	15793
2013-01-15	8.67	9.00	8.66	8.98	48032
2013-01-16	8.93	8.98	8.85	8.93	23385
2013-01-17	8.95	9.00	8.91	9.00	77973
2013-01-18	8.97	9.02	8.91	8.96	41154
2013-01-22	8.93	8.96	8.83	8.96	64502
2013-01-23	8.97	8.99	8.92	8.94	57102
2013-01-24	8.94	9.00	8.80	8.85	44075
2013-01-25	8.90	8.90	8.66	8.78	47037
2013-01-28	8.85	9.00	8.71	9.00	29816
2013-01-29	8.97	9.20	8.94	9.20	64388
2013-01-30	9.10	9.10	8.76	8.86	29520
2013-01-31	8.46	8.54	7.86	8.11	196395
2013-02-01	8.24	8.35	8.11	8.34	33054
2013-02-04	8.26	8.33	8.10	8.10	66678
2013-02-05	8.13	8.30	8.10	8.28	47456
2013-02-06	8.25	8.37	8.19	8.36	29179
2013-02-07	8.28	8.32	8.12	8.22	33514
2013-02-08	8.25	8.25	8.05	8.14	47683
2013-02-11	8.15	8.50	8.10	8.50	23501
2013-02-12	8.50	8.97	8.47	8.73	43238
2013-02-13	8.72	8.90	8.71	8.80	25429
2013-02-14	8.79	8.88	8.43	8.45	14376
2013-02-15	8.55	8.55	8.30	8.38	29124
2013-02-19	8.43	8.75	8.40	8.70	22335
2013-02-20	8.73	8.73	8.35	8.35	38786
2013-02-21	8.35	8.45	8.14	8.18	21886
2013-02-22	8.23	8.26	8.14	8.26	65576
2013-02-25	8.33	8.40	8.11	8.11	47330
2013-02-26	8.18	8.22	8.09	8.12	10296
2013-02-27	8.10	8.18	8.05	8.07	25800
2013-02-28	8.08	8.12	8.04	8.06	59314
2013-03-01	8.00	8.19	8.00	8.13	27552
2013-03-04	8.14	8.19	8.06	8.16	28386
2013-03-05	8.19	8.35	8.16	8.32	16463
2013-03-06	8.33	8.36	8.20	8.36	20395
2013-03-07	8.39	8.43	8.24	8.32	27439
2013-03-08	8.32	8.40	8.06	8.36	40030
2013-03-11	8.31	8.35	8.24	8.26	27413
2013-03-12	8.24	8.34	8.24	8.32	20200
2013-03-13	8.35	8.58	8.35	8.41	34868
2013-03-14	8.47	8.48	8.28	8.48	25587
2013-03-15	8.50	8.56	8.40	8.43	114565
2013-03-18	9.00	9.08	8.59	8.75	267131
2013-03-19	8.79	9.10	8.77	9.06	180227
2013-03-20	9.10	9.30	9.05	9.30	184734
2013-03-21	9.30	9.30	9.10	9.10	86015
2013-03-22	9.10	9.10	8.91	9.00	58392
2013-03-25	9.08	9.11	8.95	9.06	69259
2013-03-26	9.14	9.20	8.96	8.98	67078
2013-03-27	8.96	8.99	8.87	8.87	50957
2013-03-28	8.90	8.90	8.72	8.88	95902
2013-04-01	8.94	9.00	8.92	8.96	110800
2013-04-02	8.99	9.06	8.79	8.80	92503
2013-04-03	8.87	8.96	8.74	8.83	68565
2013-04-04	8.89	8.90	8.80	8.88	35442
2013-04-05	8.75	9.04	8.75	8.95	67900
2013-04-08	8.95	9.05	8.80	8.89	58854
2013-04-09	8.92	8.94	8.81	8.86	26970
2013-04-10	8.87	9.20	8.85	9.19	64753
2013-04-11	9.01	9.06	8.83	8.87	44566
2013-04-12	8.90	8.90	8.72	8.86	31445
2013-04-15	8.90	8.91	8.59	8.62	84608
2013-04-16	8.75	8.97	8.75	8.92	76935
2013-04-17	8.90	8.97	8.80	8.90	67831
2013-04-18	8.90	8.90	8.50	8.59	111450
2013-04-19	8.62	8.70	8.60	8.67	36501
2013-04-22	8.75	8.79	8.52	8.54	47586
2013-04-23	8.61	8.93	8.56	8.87	54201
2013-04-24	8.83	8.90	8.79	8.82	50943
2013-04-25	8.89	8.89	8.54	8.69	70788
2013-04-26	8.68	8.71	8.50	8.51	73053
2013-04-29	8.84	8.84	8.58	8.60	47562
2013-04-30	8.15	8.19	6.64	7.24	631198
2013-05-01	7.26	7.31	6.90	7.18	221776
2013-05-02	7.18	7.27	7.00	7.24	256198
2013-05-03	7.31	7.50	7.30	7.50	119763
2013-05-06	7.50	7.79	7.48	7.71	153716
2013-05-07	7.79	7.94	7.61	7.67	74901
2013-05-08	7.68	8.00	7.68	7.79	64496
2013-05-09	7.77	7.92	7.60	7.81	95923
2013-05-10	7.87	7.98	7.70	7.89	61563
2013-05-13	7.88	7.90	7.71	7.73	31075
2013-05-14	7.72	7.79	7.39	7.44	107413
2013-05-15	7.40	7.49	7.31	7.48	113236
2013-05-16	7.43	7.70	7.42	7.69	46266
2013-05-17	7.71	7.77	7.65	7.74	46223
2013-05-20	7.74	7.99	7.74	7.88	34841
2013-05-21	7.91	7.99	7.81	7.84	25408
2013-05-22	7.83	7.83	7.47	7.51	41741
2013-05-23	7.47	7.72	7.40	7.52	96128
2013-05-24	7.45	7.54	7.39	7.42	93259
2013-05-28	7.49	7.82	7.49	7.82	61412
2013-05-29	7.81	7.99	7.81	7.90	31131
2013-05-30	7.95	8.02	7.92	7.98	51274
2013-05-31	7.98	8.16	7.85	7.89	73662
2013-06-03	7.94	8.10	7.78	8.08	71685
2013-06-04	8.10	8.20	8.07	8.08	33170
2013-06-05	8.03	8.03	7.70	7.70	16910
2013-06-06	7.70	8.17	7.54	8.08	83087
2013-06-07	8.10	8.22	8.05	8.12	37189
2013-06-10	8.19	8.20	7.79	7.96	67131
2013-06-11	7.92	8.10	7.89	7.99	22572
2013-06-12	8.07	8.12	6.91	7.10	2967247
2013-06-13	7.40	7.64	6.90	7.46	600557
2013-06-14	7.47	7.75	7.47	7.69	62429
2013-06-17	7.80	7.80	7.40	7.47	158585
2013-06-18	7.51	7.83	7.51	7.75	42674
2013-06-19	7.70	7.72	7.43	7.47	52035
2013-06-20	7.42	7.71	7.25	7.66	176230
2013-06-21	7.66	7.76	7.43	7.64	127611
2013-06-24	7.52	7.56	7.40	7.47	87172
2013-06-25	7.54	7.76	7.46	7.72	58685
2013-06-26	7.76	7.79	7.54	7.65	38276
2013-06-27	7.72	7.75	7.45	7.65	40137
2013-06-28	7.62	7.74	7.60	7.64	96776
2013-07-01	7.75	7.89	7.68	7.85	26767
2013-07-02	7.85	7.92	7.80	7.89	72592
2013-07-03	7.81	7.90	7.73	7.85	17119
2013-07-05	7.89	7.89	7.40	7.50	133781
2013-07-08	7.50	7.90	7.44	7.81	108652
2013-07-09	7.78	7.89	7.65	7.87	59024
2013-07-10	7.89	7.99	7.86	7.87	34866
2013-07-11	7.91	7.95	7.79	7.88	74635
2013-07-12	7.85	7.95	7.75	7.79	66318
2013-07-15	7.77	7.97	7.77	7.91	54392
2013-07-16	7.90	7.93	7.84	7.87	58205
2013-07-17	7.89	7.93	7.85	7.85	41351
2013-07-18	7.89	7.89	7.75	7.81	54933
2013-07-19	7.80	7.94	7.75	7.87	30847
2013-07-22	7.84	7.89	7.81	7.87	42033
2013-07-23	7.87	7.89	7.83	7.85	52993
2013-07-24	7.86	7.86	7.75	7.79	48420
2013-07-25	7.81	7.83	7.76	7.78	115675
2013-07-26	7.71	7.78	7.70	7.73	29590
2013-07-29	7.69	7.69	7.60	7.68	37411
2013-07-30	7.65	7.67	7.60	7.64	20634
2013-07-31	7.62	7.73	7.62	7.65	26137
2013-08-01	7.69	7.69	7.64	7.68	45849
2013-08-02	7.65	7.73	7.62	7.69	15029
2013-08-05	7.69	7.69	7.68	7.69	32899
2013-08-06	7.68	7.68	7.62	7.63	21866
2013-08-07	7.60	7.64	7.55	7.61	17378
2013-08-08	7.63	7.63	7.56	7.62	18800
2013-08-09	7.62	7.68	7.50	7.50	29671
2013-08-12	7.48	7.63	7.46	7.59	35239
2013-08-13	7.55	7.60	7.49	7.55	66907
2013-08-14	7.90	7.90	7.41	7.45	111584
2013-08-15	7.42	7.51	7.42	7.46	63345
2013-08-16	7.43	7.55	7.41	7.43	84735
2013-08-19	7.44	7.48	7.35	7.35	63521
2013-08-20	7.37	7.50	7.34	7.49	55734
2013-08-21	7.45	7.48	7.37	7.40	29374
2013-08-22	7.40	7.52	7.40	7.48	27369
2013-08-23	7.48	7.48	7.41	7.48	52253
2013-08-26	7.48	7.48	7.43	7.44	33025
2013-08-27	7.40	7.48	7.31	7.31	58434
2013-08-28	7.30	7.48	7.30	7.31	18295
2013-08-29	7.29	7.43	7.32	7.34	11586
2013-08-30	7.34	7.34	7.02	7.08	76683
2013-09-03	7.19	7.23	7.13	7.21	45963
2013-09-04	7.23	7.46	7.21	7.29	93031
2013-09-05	7.30	7.61	7.30	7.59	51512
2013-09-06	7.62	7.76	7.43	7.70	68513
2013-09-09	7.73	8.20	7.72	8.20	108195
2013-09-10	8.21	8.45	8.21	8.41	58274
2013-09-11	8.06	8.41	8.06	8.24	73220
2013-09-12	8.25	8.32	8.23	8.24	59438
2013-09-13	8.29	8.34	8.21	8.30	53121
2013-09-16	8.30	8.43	8.15	8.41	54569
2013-09-17	8.38	8.41	8.36	8.40	54696
2013-09-18	8.40	8.71	8.36	8.68	109780
2013-09-19	8.68	8.70	8.59	8.65	54867
2013-09-20	8.66	8.96	8.62	8.65	225154
2013-09-23	8.62	8.75	8.54	8.74	58069
2013-09-24	8.74	8.76	8.59	8.70	56783
2013-09-25	8.70	8.77	8.62	8.65	38688
2013-09-26	8.67	8.67	8.49	8.56	21718
2013-09-27	8.49	8.49	8.30	8.34	21606
2013-09-30	8.28	8.56	8.09	8.41	54254
2013-10-01	8.43	8.50	8.26	8.39	23102
2013-10-02	8.34	8.37	8.15	8.35	53057
2013-10-03	8.31	8.30	8.10	8.18	64892
2013-10-04	8.12	8.26	8.10	8.20	30402
2013-10-07	8.16	8.24	8.09	8.14	49707
2013-10-08	8.13	8.13	7.94	7.97	45430
2013-10-09	7.94	7.95	7.80	7.81	45383
2013-10-10	7.92	7.95	7.82	7.86	40854
2013-10-11	7.82	8.15	7.82	8.13	31836
2013-10-14	8.05	8.14	8.00	8.13	83588
2013-10-15	8.10	8.14	7.91	7.95	22860
2013-10-16	8.00	7.99	7.81	7.89	25192
2013-10-17	7.87	7.99	7.86	7.97	34882
2013-10-18	8.07	8.07	7.86	7.94	50724
2013-10-21	7.92	7.99	7.90	7.94	39345
2013-10-22	7.95	8.00	7.85	7.90	28837
2013-10-23	7.83	7.99	7.80	7.90	89470
2013-10-24	7.91	7.96	7.91	7.95	19342
2013-10-25	7.98	8.15	7.86	7.93	45192
2013-10-28	7.96	8.09	7.89	7.93	145351
2013-10-29	7.97	8.00	7.91	7.94	34457
2013-10-30	7.96	7.96	7.70	7.73	27659
2013-10-31	7.78	7.95	7.34	7.36	127147
2013-11-01	7.33	7.60	7.31	7.38	72207
2013-11-04	7.45	7.51	7.37	7.49	48043
2013-11-05	7.48	7.56	7.44	7.52	32037
2013-11-06	7.54	7.57	7.53	7.54	14939
2013-11-07	7.55	7.70	7.36	7.41	39968
2013-11-08	7.42	7.67	7.42	7.64	25555
2013-11-11	7.60	7.68	7.55	7.56	32077
2013-11-12	7.55	7.60	7.45	7.45	12929
2013-11-13	7.42	7.60	7.42	7.58	19925
2013-11-14	7.53	7.54	7.42	7.46	22791
2013-11-15	7.41	7.44	7.23	7.29	79699
2013-11-18	7.20	7.39	7.16	7.20	56887
2013-11-19	7.18	7.26	7.10	7.15	22117
2013-11-20	7.14	7.40	7.10	7.39	60036
2013-11-21	7.39	7.50	7.37	7.49	47155
2013-11-22	7.51	7.53	7.32	7.40	30603
2013-11-25	7.47	7.49	7.40	7.42	28757
2013-11-26	7.42	7.50	7.39	7.46	71403
2013-11-27	7.49	7.51	7.41	7.51	35435
2013-11-29	7.52	7.76	7.46	7.75	33490
2013-12-02	7.74	7.74	7.42	7.42	31870
2013-12-03	7.39	7.52	7.39	7.44	30994
2013-12-04	7.40	7.49	7.23	7.25	33499
2013-12-05	7.23	7.29	7.20	7.29	20377
2013-12-06	7.28	7.35	7.25	7.26	23060
2013-12-09	7.26	7.31	7.25	7.25	36927
2013-12-10	7.25	7.32	7.20	7.21	57848
2013-12-11	7.20	7.29	7.20	7.22	41569
2013-12-12	7.21	7.25	7.15	7.16	60066
2013-12-13	7.20	7.21	7.11	7.14	50460
2013-12-16	7.14	7.35	7.12	7.27	52704
2013-12-17	7.27	7.51	7.25	7.47	72563
2013-12-18	7.47	7.66	7.47	7.64	45667
2013-12-19	7.58	7.78	7.55	7.55	35847
2013-12-20	7.55	8.00	7.55	7.98	327106
2013-12-23	7.95	8.31	7.75	8.31	84160
2013-12-24	8.26	8.40	8.26	8.37	44878
2013-12-26	8.34	8.38	8.12	8.14	50330
2013-12-27	8.12	8.12	7.85	7.90	25913
2013-12-30	7.69	8.12	7.69	8.02	59715
2013-12-31	7.99	8.15	7.69	7.71	41532
2014-01-02	7.71	7.81	7.57	7.58	33329
2014-01-03	7.58	7.82	7.57	7.70	55562
2014-01-06	7.75	7.77	7.49	7.52	25191
2014-01-07	7.52	7.60	7.50	7.54	28904
2014-01-08	7.50	7.50	7.40	7.43	38410
2014-01-09	7.42	7.69	7.37	7.42	41992
2014-01-10	7.43	7.57	7.40	7.41	34209
2014-01-13	7.40	7.55	7.40	7.45	47937
2014-01-14	7.50	7.70	7.43	7.58	28372
2014-01-15	7.66	8.10	7.66	7.94	67895
2014-01-16	7.91	7.98	7.66	7.66	19919
2014-01-17	7.67	8.00	7.67	7.79	45121
2014-01-21	7.82	7.89	7.67	7.74	29428
2014-01-22	7.77	7.89	7.75	7.79	18245
2014-01-23	7.79	7.79	7.60	7.68	40682
2014-01-24	7.61	7.63	7.36	7.37	31948
2014-01-27	7.36	7.47	7.34	7.35	31414
2014-01-28	7.35	7.39	7.29	7.35	49600
2014-01-29	7.31	7.42	7.20	7.21	32865
2014-01-30	7.30	7.50	7.20	7.24	53767
2014-01-31	7.16	7.28	7.16	7.26	44161
2014-02-03	7.31	7.33	6.94	7.10	65516
2014-02-04	7.11	7.25	7.00	7.01	44429
2014-02-05	7.00	7.04	6.80	6.83	74657
2014-02-06	6.90	7.17	6.90	6.96	43260
2014-02-07	7.00	7.03	6.90	6.99	34846
2014-02-10	6.98	7.20	6.98	7.12	34652
2014-02-11	7.16	7.41	7.14	7.29	28015
2014-02-12	7.29	7.47	7.11	7.21	29162
2014-02-13	7.18	7.22	7.17	7.21	25019
2014-02-14	7.23	7.41	7.23	7.25	19061
2014-02-18	7.25	7.37	7.16	7.36	25745
2014-02-19	7.34	7.34	7.15	7.18	42741
2014-02-20	7.18	7.30	7.05	7.08	46260
2014-02-21	7.13	7.20	7.10	7.12	91699
2014-02-24	7.16	7.43	7.12	7.33	82728
2014-02-25	7.36	7.40	7.23	7.28	29729
2014-02-26	7.30	7.47	7.30	7.47	37824
2014-02-27	7.40	7.44	7.32	7.36	15184
2014-02-28	7.38	7.48	7.26	7.29	26986
2014-03-03	7.25	7.48	7.20	7.43	20992
2014-03-04	7.47	7.75	7.47	7.65	107148
2014-03-05	7.60	7.68	7.60	7.67	32823
2014-03-06	7.66	7.78	7.51	7.65	33174
2014-03-07	7.65	7.81	7.58	7.80	73778
2014-03-10	7.75	7.83	7.69	7.75	29768
2014-03-11	7.73	7.73	7.51	7.52	17389
2014-03-12	7.50	7.55	7.41	7.52	19996
2014-03-13	7.50	7.51	7.15	7.20	26439
2014-03-14	7.21	7.32	7.15	7.26	19843
2014-03-17	7.27	7.45	7.27	7.44	48326
2014-03-18	7.41	7.43	7.34	7.43	28575
2014-03-19	7.38	7.45	7.33	7.35	24255
2014-03-20	7.41	7.56	7.38	7.56	32831
2014-03-21	7.56	7.70	7.50	7.60	68828
2014-03-24	7.63	7.67	7.44	7.63	25839
2014-03-25	7.63	7.70	7.48	7.50	36916
2014-03-26	7.58	7.68	7.20	7.21	40648
2014-03-27	7.24	7.26	7.06	7.20	26708
2014-03-28	7.19	7.31	7.10	7.19	19916
2014-03-31	7.19	7.36	7.18	7.36	59882
2014-04-01	7.34	7.57	7.30	7.46	31515
2014-04-02	7.45	7.55	7.36	7.55	28487
2014-04-03	7.50	7.52	7.42	7.48	20786
2014-04-04	7.49	7.55	7.15	7.23	68958
2014-04-07	7.20	7.28	7.19	7.25	33134
2014-04-08	7.25	7.40	7.25	7.34	36305
2014-04-09	7.34	7.44	7.34	7.44	20982
2014-04-10	7.41	7.44	7.15	7.16	67539
2014-04-11	7.20	7.28	7.20	7.20	52822
2014-04-14	7.23	7.30	7.20	7.28	41820
2014-04-15	7.20	7.35	7.20	7.30	49400
2014-04-16	7.32	7.32	7.20	7.22	21093
2014-04-17	7.22	7.35	7.20	7.31	25406
2014-04-21	7.33	7.45	7.33	7.44	23469
2014-04-22	7.44	7.58	7.40	7.55	26061
2014-04-23	7.50	7.52	7.40	7.45	21364
2014-04-24	7.46	7.47	7.39	7.39	20546
2014-04-25	7.38	7.39	7.18	7.21	52226
2014-04-28	7.22	7.34	7.14	7.28	76397
2014-04-29	7.29	7.31	7.20	7.22	29426
2014-04-30	7.22	7.26	7.20	7.21	64049
2014-05-01	7.20	7.35	7.20	7.31	79714
2014-05-02	7.28	7.35	7.25	7.28	36306
2014-05-05	7.25	7.26	7.20	7.21	57247
2014-05-06	7.20	7.21	7.20	7.20	54212
2014-05-07	7.14	7.19	6.93	7.06	88101
2014-05-08	7.06	7.23	6.97	7.19	68098
2014-05-09	7.14	7.36	7.14	7.33	31638
2014-05-12	7.36	7.57	7.36	7.55	54802
2014-05-13	7.49	7.53	7.28	7.35	59819
2014-05-14	7.35	7.44	7.15	7.34	54310
2014-05-15	7.27	7.42	7.25	7.37	105155
2014-05-16	7.37	7.43	7.27	7.38	65915
2014-05-19	7.32	7.48	7.27	7.48	52150
2014-05-20	7.43	7.43	7.21	7.40	72257
2014-05-21	7.40	7.56	7.36	7.55	87564
2014-05-22	7.57	7.99	7.53	7.94	124041
2014-05-23	7.89	8.00	7.88	7.99	66885
2014-05-27	7.99	8.01	7.81	8.00	92936
2014-05-28	7.94	8.05	7.86	8.04	84960
2014-05-29	8.01	8.15	8.01	8.14	73131
2014-05-30	8.14	8.26	8.14	8.24	56237
2014-06-02	8.24	8.30	8.18	8.26	65254
2014-06-03	8.26	8.36	8.22	8.35	49882
2014-06-04	8.30	8.48	8.30	8.46	70035
2014-06-05	8.43	8.67	8.38	8.67	67928
2014-06-06	8.74	8.87	8.53	8.71	67621
2014-06-09	8.72	8.92	8.72	8.89	48975
2014-06-10	8.82	8.94	8.81	8.93	29634
2014-06-11	8.92	8.95	8.79	8.86	31615
2014-06-12	8.79	8.90	8.76	8.85	33872
2014-06-13	8.85	8.86	8.76	8.80	76508
2014-06-16	8.18	8.68	7.93	8.65	414701
2014-06-17	8.60	8.95	8.56	8.86	296606
2014-06-18	8.79	9.10	8.75	9.06	246074
2014-06-19	8.94	9.09	8.90	9.06	132122
2014-06-20	9.04	9.11	8.99	9.11	210123
2014-06-23	9.08	9.19	9.06	9.10	61739
2014-06-24	9.08	9.26	9.00	9.18	206394
2014-06-25	9.08	9.31	8.96	9.30	167728
2014-06-26	9.26	9.29	9.17	9.27	56742
2014-06-27	9.22	9.35	9.17	9.28	561631
2014-06-30	9.19	9.36	9.15	9.27	207793
2014-07-01	9.27	9.32	9.20	9.27	124842
2014-07-02	9.22	9.32	9.22	9.31	162017
2014-07-03	9.31	9.38	9.29	9.35	75433
2014-07-07	9.29	9.44	9.25	9.40	122582
2014-07-08	9.33	9.44	9.26	9.40	117342
2014-07-09	9.40	9.40	9.27	9.32	70404
2014-07-10	9.19	9.40	9.19	9.26	105891
2014-07-11	9.22	9.34	9.22	9.29	100002
2014-07-14	9.34	9.35	9.25	9.32	136108
2014-07-15	9.28	9.45	9.25	9.31	171416
2014-07-16	9.40	9.40	9.25	9.30	80036
2014-07-17	9.28	9.38	9.26	9.26	83439
2014-07-18	9.24	9.40	9.21	9.33	71197
2014-07-21	9.32	9.34	9.23	9.30	57443
2014-07-22	9.32	9.50	9.27	9.32	86724
2014-07-23	9.38	9.38	9.23	9.33	77297
2014-07-24	9.33	9.40	9.25	9.32	118750
2014-07-25	9.24	9.35	9.10	9.32	180193
2014-07-28	9.35	9.39	9.28	9.36	89333
2014-07-29	9.40	9.40	9.25	9.26	70629
2014-07-30	9.35	9.37	9.25	9.31	54006
2014-07-31	9.21	9.25	9.11	9.15	75351
2014-08-01	9.19	9.24	9.08	9.14	62106
2014-08-04	9.14	9.23	9.13	9.22	59944
2014-08-05	9.21	9.35	9.10	9.21	41820
2014-08-06	9.13	9.25	9.11	9.19	30678
2014-08-07	9.21	9.23	9.07	9.12	35178
2014-08-08	9.11	9.22	9.10	9.16	37408
2014-08-11	9.23	9.35	9.21	9.26	54922
2014-08-12	9.23	9.30	9.17	9.22	37182
2014-08-13	9.25	9.35	9.21	9.31	67087
2014-08-14	9.35	9.35	9.15	9.18	32620
2014-08-15	9.27	9.27	8.63	9.07	68223
2014-08-18	9.07	9.25	9.04	9.21	41323
2014-08-19	9.19	9.25	9.04	9.20	28414
2014-08-20	9.15	9.26	9.09	9.21	54066
2014-08-21	9.21	9.29	9.09	9.25	46889
2014-08-22	9.27	9.27	9.03	9.13	51858
2014-08-25	9.18	9.31	9.11	9.25	241287
2014-08-26	9.25	9.29	9.17	9.29	67593
2014-08-27	9.30	9.30	9.21	9.23	40776
2014-08-28	9.23	9.30	9.18	9.24	44245
2014-08-29	9.24	9.25	9.18	9.22	19844
2014-09-02	9.26	9.37	9.25	9.35	71890
2014-09-03	9.38	9.55	9.35	9.50	106954
2014-09-04	9.54	9.90	9.40	9.70	134351
2014-09-05	9.71	9.79	9.60	9.68	72004
2014-09-08	9.90	10.45	9.71	10.35	168213
2014-09-09	10.40	10.45	10.06	10.12	121372
2014-09-10	10.08	10.25	9.97	10.22	74735
2014-09-11	10.22	10.86	10.14	10.82	150374
2014-09-12	10.88	11.18	10.55	10.67	127213
2014-09-15	10.70	10.76	10.31	10.43	112522
2014-09-16	10.20	10.25	9.78	9.90	188309
2014-09-17	9.84	10.05	9.75	9.98	135657
2014-09-18	9.93	10.26	9.84	10.07	188465
2014-09-19	10.05	10.10	9.82	9.82	155684
2014-09-22	9.82	9.89	9.61	9.85	98232
2014-09-23	9.79	9.83	9.63	9.73	91570
2014-09-24	9.72	9.87	9.51	9.79	69161
2014-09-25	9.79	9.79	9.45	9.56	74051
2014-09-26	9.61	9.75	9.53	9.59	98760
2014-09-29	9.53	9.59	9.40	9.53	158968
2014-09-30	9.55	9.67	9.38	9.40	99643
2014-10-01	9.40	9.40	8.88	8.91	96835
2014-10-02	8.93	9.17	8.88	9.07	67784
2014-10-03	9.18	9.38	8.95	9.04	50142
2014-10-06	9.10	9.21	8.96	9.14	87825
2014-10-07	9.10	9.17	8.88	9.00	55424
2014-10-08	8.95	9.21	8.71	9.16	98839
2014-10-09	9.18	9.18	8.80	8.93	50785
2014-10-10	8.90	9.21	8.79	8.79	105511
2014-10-13	8.73	8.81	8.40	8.44	81327
2014-10-14	8.53	8.70	8.41	8.59	96542
2014-10-15	8.55	9.27	8.55	9.20	78112
2014-10-16	9.06	9.36	9.06	9.14	45989
2014-10-17	9.28	9.28	8.90	8.90	41651
2014-10-20	8.77	9.16	8.69	8.78	106669
2014-10-21	8.78	8.93	8.75	8.84	37367
2014-10-22	8.83	8.87	8.49	8.57	59390
2014-10-23	8.68	9.11	8.68	9.07	55292
2014-10-24	9.07	9.14	8.98	9.07	43514
2014-10-27	9.06	9.06	8.92	8.93	23611
2014-10-28	8.94	9.25	8.94	9.08	78519
2014-10-29	9.13	9.25	8.94	9.09	62374
2014-10-30	9.04	9.25	8.89	8.99	66621
2014-10-31	9.25	9.48	9.08	9.27	103444
2014-11-03	9.22	9.47	9.22	9.46	66705
2014-11-04	9.45	9.73	9.45	9.68	44585
2014-11-05	9.74	9.94	9.54	9.59	136101
2014-11-06	9.60	9.60	9.32	9.52	39268
2014-11-07	9.34	9.37	8.07	8.38	154600
2014-11-10	8.36	9.15	8.15	9.14	185647
2014-11-11	9.08	9.14	8.68	8.83	45175
2014-11-12	8.76	9.07	8.56	9.06	48615
2014-11-13	9.09	9.09	9.01	9.01	8071
2014-11-14	8.79	9.15	8.72	8.88	32025
2014-11-17	8.80	8.83	8.61	8.64	41799
2014-11-18	8.63	8.81	8.62	8.76	44575
2014-11-19	8.76	8.76	8.35	8.42	28733
2014-11-20	8.34	8.73	8.34	8.63	48323
2014-11-21	8.72	8.76	8.55	8.56	41849
2014-11-24	8.54	8.70	8.54	8.69	28071
2014-11-25	8.69	8.72	8.53	8.58	32209
2014-11-26	8.56	8.61	8.54	8.61	26226
2014-11-28	8.66	8.78	8.55	8.58	26796
2014-12-01	8.59	8.59	8.42	8.45	32642
2014-12-02	8.48	8.67	8.19	8.57	29108
2014-12-03	8.61	8.72	8.44	8.70	49570
2014-12-04	8.67	8.78	8.47	8.76	31269
2014-12-05	8.80	9.00	8.80	8.97	166586
2014-12-08	8.90	9.00	8.76	8.76	28087
2014-12-09	8.70	9.01	8.70	9.00	70967
2014-12-10	9.01	9.07	8.83	8.84	47034
2014-12-11	8.89	9.17	8.87	9.00	54359
2014-12-12	8.87	9.20	8.84	8.88	72560
2014-12-15	8.87	9.11	8.87	9.00	49743
2014-12-16	8.96	9.20	8.96	9.01	39956
2014-12-17	9.07	9.20	8.97	9.20	52082
2014-12-18	9.20	9.64	9.14	9.46	149989
2014-12-19	9.40	9.40	9.13	9.18	87075
2014-12-22	9.20	9.27	9.14	9.25	39798
2014-12-23	9.25	9.25	9.05	9.13	33138
2014-12-24	9.13	9.25	9.07	9.20	15515
2014-12-26	9.25	9.25	9.19	9.20	22073
2014-12-29	9.16	9.21	9.04	9.10	29596
2014-12-30	9.05	9.15	8.97	9.01	7932
2014-12-31	8.96	8.99	8.77	8.85	40109
2015-01-02	8.87	9.01	8.77	8.84	20152
2015-01-05	8.76	8.85	8.68	8.76	30059
2015-01-06	8.79	8.82	8.75	8.77	59176
2015-01-07	8.78	8.85	8.76	8.83	34625
2015-01-08	8.83	9.21	8.70	9.11	28327
2015-01-09	9.05	9.15	8.61	9.07	27148
2015-01-12	9.06	9.31	8.91	9.27	38187
2015-01-13	9.34	9.63	8.76	8.85	117571
2015-01-14	8.77	8.95	8.77	8.86	19807
2015-01-15	8.84	8.92	8.76	8.86	50667
2015-01-16	8.82	8.96	8.76	8.94	35767
2015-01-20	8.99	8.99	8.78	8.89	20251
2015-01-21	8.85	8.91	8.72	8.85	48839
2015-01-22	8.95	9.20	8.76	9.20	38516
2015-01-23	9.20	9.20	8.95	9.02	18526
2015-01-26	8.93	9.16	8.91	9.14	30416
2015-01-27	9.06	9.13	8.92	8.97	26800
2015-01-28	9.07	9.07	8.87	8.88	48348
2015-01-29	8.87	9.08	8.76	9.04	39396
2015-01-30	8.94	8.98	8.75	8.77	80195
2015-02-02	8.76	8.90	8.63	8.89	40391
2015-02-03	8.90	9.19	8.76	8.99	76961
2015-02-04	8.76	9.19	8.27	8.92	223266
2015-02-05	8.99	9.13	8.91	9.07	27126
2015-02-06	9.04	9.13	8.89	8.90	56110
2015-02-09	8.93	8.98	8.78	8.79	50098
2015-02-10	8.88	8.97	8.76	8.89	48834
2015-02-11	8.90	8.93	8.77	8.82	48900
2015-02-12	8.84	8.98	8.84	8.93	27112
2015-02-13	8.99	9.10	8.84	9.05	38288
2015-02-17	9.10	9.10	8.83	8.89	31039
2015-02-18	8.90	9.03	8.90	9.00	22553
2015-02-19	8.96	9.08	8.89	8.91	30924
2015-02-20	8.94	8.99	8.66	8.79	74640
2015-02-23	8.80	8.87	8.53	8.84	155755
2015-02-24	8.88	9.04	8.84	8.94	40152
2015-02-25	8.91	9.06	8.91	8.92	24825
2015-02-26	8.94	9.12	8.94	9.11	22975
2015-02-27	9.11	9.11	8.86	8.87	54858
2015-03-02	8.91	9.11	8.90	9.08	36169
2015-03-03	9.09	9.09	8.92	9.01	23705
2015-03-04	8.94	9.00	8.77	8.80	49156
2015-03-05	8.84	9.16	8.82	8.92	28209
2015-03-06	8.83	8.98	8.75	8.77	33517
2015-03-09	8.77	8.94	8.56	8.82	50862
2015-03-10	8.76	9.00	8.64	8.71	40396
2015-03-11	8.75	9.04	8.73	8.92	43457
2015-03-12	9.01	9.04	8.83	8.93	56108
2015-03-13	8.96	9.03	8.80	8.90	62554
2015-03-16	8.92	8.99	8.82	8.88	29802
2015-03-17	8.82	8.82	8.70	8.77	34845
2015-03-18	8.73	8.89	8.71	8.85	83901
2015-03-19	8.78	8.94	8.71	8.79	54346
2015-03-20	8.80	9.00	8.80	8.96	88503
2015-03-23	8.87	9.00	8.87	8.96	39852
2015-03-24	9.00	9.02	8.86	8.95	26600
2015-03-25	8.95	8.95	8.66	8.69	29872
2015-03-26	8.67	8.77	8.66	8.70	25216
2015-03-27	8.73	8.83	8.63	8.80	51156
2015-03-30	8.81	9.10	8.79	9.08	38360
2015-03-31	8.95	8.95	8.81	8.91	50694
2015-04-01	8.85	9.16	8.82	9.14	24954
2015-04-02	9.15	9.18	8.83	8.90	32295
2015-04-06	8.89	8.97	8.87	8.93	18085
2015-04-07	8.96	8.96	8.82	8.85	22334
2015-04-08	8.82	8.95	8.81	8.84	13073
2015-04-09	8.81	8.86	8.68	8.81	28351
2015-04-10	8.88	8.88	8.52	8.67	44296
2015-04-13	8.66	8.72	8.53	8.65	30234
2015-04-14	8.68	8.68	8.45	8.57	149535
2015-04-15	8.56	8.83	8.55	8.79	160283
2015-04-16	8.75	8.82	8.76	8.77	28405
2015-04-17	8.70	8.74	8.32	8.51	228653
2015-04-20	8.61	8.77	8.49	8.63	31785
2015-04-21	8.63	8.65	8.53	8.65	22839
2015-04-22	8.60	8.68	8.53	8.62	24805
2015-04-23	8.56	8.64	8.50	8.61	25984
2015-04-24	8.57	8.61	8.49	8.57	37633
2015-04-27	8.53	8.69	8.36	8.45	33237
2015-04-28	8.48	8.62	8.36	8.54	35949
2015-04-29	8.52	8.60	8.36	8.39	23380
2015-04-30	8.31	8.39	8.12	8.19	61925
2015-05-01	8.20	8.36	8.15	8.19	25869
2015-05-04	8.25	8.32	8.15	8.20	25140
2015-05-05	8.14	8.25	8.06	8.21	51237
2015-05-06	7.36	8.16	7.36	8.16	150109
2015-05-07	8.11	8.29	8.10	8.21	41571
2015-05-08	8.30	8.43	8.20	8.27	37339
2015-05-11	8.25	8.52	8.25	8.29	56532
2015-05-12	8.20	8.44	8.20	8.30	40002
2015-05-13	8.29	8.69	8.21	8.65	78109
2015-05-14	8.70	8.70	8.55	8.67	53307
2015-05-15	8.61	8.73	8.56	8.69	71458
2015-05-18	8.59	8.75	8.58	8.66	55450
2015-05-19	8.61	8.61	8.34	8.35	50466
2015-05-20	8.33	8.41	8.24	8.32	43491
2015-05-21	8.28	8.35	8.18	8.25	75809
2015-05-22	8.25	8.37	8.22	8.36	65588
2015-05-26	8.36	8.37	8.20	8.32	65087
2015-05-27	8.32	8.37	8.25	8.34	46144
2015-05-28	8.33	8.43	8.25	8.32	35348
2015-05-29	8.26	8.31	8.19	8.20	40237
2015-06-01	8.20	8.30	8.14	8.20	38649
2015-06-02	8.10	8.26	8.10	8.18	110184
2015-06-03	8.20	8.32	8.15	8.30	48564
2015-06-04	8.30	8.40	8.28	8.30	57133
2015-06-05	8.30	8.37	8.24	8.37	47163
2015-06-08	8.76	9.03	8.75	8.83	190808
2015-06-09	8.81	8.90	8.81	8.84	69246
2015-06-10	8.89	8.97	8.82	8.83	86286
2015-06-11	8.81	8.89	8.80	8.83	48809
2015-06-12	8.81	8.87	8.79	8.83	39300
2015-06-15	8.76	8.86	8.76	8.77	107569
2015-06-16	8.76	8.84	8.76	8.83	46337
2015-06-17	8.82	8.84	8.75	8.76	54627
2015-06-18	8.78	8.82	8.76	8.80	68637
2015-06-19	8.83	8.84	8.76	8.80	299269
2015-06-22	8.79	8.94	8.73	8.75	168095
2015-06-23	8.69	9.00	8.69	8.98	65976
2015-06-24	8.90	8.97	8.88	8.93	46191
2015-06-25	8.90	9.00	8.90	8.98	61257
2015-06-26	8.95	8.99	8.93	8.97	176511
2015-06-29	8.84	8.98	8.80	8.80	104721
2015-06-30	8.81	8.90	8.74	8.74	118332
2015-07-01	8.82	8.87	8.75	8.81	121030
2015-07-02	8.77	8.85	8.77	8.82	56875
2015-07-06	8.78	8.86	8.78	8.82	150528
2015-07-07	8.85	8.98	8.82	8.94	231199
2015-07-08	8.78	8.78	8.15	8.35	123215
2015-07-09	8.42	8.43	8.30	8.39	111457
2015-07-10	8.44	8.50	8.34	8.45	42755
2015-07-13	8.44	8.60	8.36	8.54	44017
2015-07-14	8.54	8.70	8.52	8.63	40344
2015-07-15	8.60	8.60	8.32	8.39	41142
2015-07-16	8.47	8.47	8.33	8.39	20739
2015-07-17	8.42	8.42	8.30	8.33	48002
2015-07-20	8.37	8.37	8.05	8.05	35193
2015-07-21	8.10	8.16	8.00	8.00	32802
2015-07-22	8.00	8.02	7.94	7.96	30626
2015-07-23	7.94	8.07	7.91	7.91	42315
2015-07-24	7.87	8.04	7.87	7.89	49920
2015-07-27	7.90	7.93	7.84	7.85	19594
2015-07-28	7.85	8.03	7.85	7.94	39334
2015-07-29	7.95	8.27	7.89	7.92	47662
2015-07-30	7.90	8.04	7.90	7.96	22929
2015-07-31	8.00	8.00	7.80	7.85	29975
2015-08-03	7.86	8.01	7.86	7.93	32889
2015-08-04	7.93	8.09	7.93	8.01	26661
2015-08-05	8.06	8.16	7.98	8.09	29671
2015-08-06	8.10	8.30	8.03	8.05	36459
2015-08-07	7.49	7.62	7.33	7.46	117816
2015-08-10	7.47	7.64	7.41	7.48	67179
2015-08-11	7.46	7.59	7.30	7.35	36658
2015-08-12	7.28	7.55	7.28	7.54	48101
2015-08-13	7.51	7.67	7.51	7.60	52973
2015-08-14	7.56	7.63	7.26	7.51	68201
2015-08-17	7.46	7.49	7.27	7.29	53547
2015-08-18	7.22	7.39	6.98	6.99	87908
2015-08-19	6.98	7.33	6.98	7.20	97479
2015-08-20	7.20	7.27	7.13	7.20	88771
2015-08-21	7.16	7.42	7.12	7.21	67774
2015-08-24	7.20	7.50	7.20	7.26	95174
2015-08-25	7.46	7.47	7.03	7.23	146156
2015-08-26	7.36	7.36	7.12	7.22	104606
2015-08-27	7.23	7.33	7.20	7.22	79360
2015-08-28	7.20	7.49	7.20	7.31	70342
2015-08-31	7.26	7.71	7.26	7.65	309818
2015-09-01	7.48	7.60	7.32	7.35	93824
2015-09-02	7.54	8.17	7.54	8.04	213154
2015-09-03	8.07	8.12	7.89	7.94	103296
2015-09-04	7.86	8.14	7.86	8.10	52319
2015-09-08	8.21	8.31	8.04	8.31	69953
2015-09-09	8.30	8.43	8.14	8.14	138986
2015-09-10	8.14	8.17	7.81	7.91	227577
2015-09-11	7.84	7.97	7.83	7.89	50264
2015-09-14	7.89	7.94	7.75	7.76	37393
2015-09-15	7.77	7.90	7.77	7.90	44305
2015-09-16	7.90	8.01	7.86	8.00	49957
2015-09-17	7.98	8.22	7.98	8.12	45923
2015-09-18	8.02	8.05	7.76	8.00	116307
2015-09-21	7.99	8.08	7.84	7.90	53420
2015-09-22	7.84	7.86	7.58	7.66	34449
2015-09-23	7.72	7.77	7.59	7.75	52629
2015-09-24	7.73	7.85	7.68	7.80	52826
2015-09-25	7.82	7.88	7.54	7.76	147902
2015-09-28	7.72	8.00	7.72	7.88	48184
2015-09-29	7.90	8.01	7.83	7.84	70534
2015-09-30	8.00	8.05	7.78	7.79	124712
2015-10-01	7.85	8.00	7.68	7.88	54578
2015-10-02	7.78	8.17	7.75	8.15	55649
2015-10-05	8.15	8.35	8.13	8.35	90031
2015-10-06	8.31	8.50	8.26	8.45	46228
2015-10-07	8.50	8.71	8.40	8.70	75639
2015-10-08	8.66	9.00	8.65	8.99	81042
2015-10-09	8.80	8.91	8.71	8.79	59753
2015-10-12	8.82	8.84	8.44	8.79	44918
2015-10-13	8.75	8.80	8.61	8.67	40478
2015-10-14	8.68	8.84	8.59	8.83	107542
2015-10-15	8.80	8.98	8.73	8.80	133966
2015-10-16	8.80	8.97	8.69	8.80	106045
2015-10-19	8.74	8.91	8.68	8.79	56610
2015-10-20	8.79	8.86	8.70	8.79	65835
2015-10-21	8.80	8.90	8.49	8.73	96114
2015-10-22	8.80	8.91	8.69	8.77	116846
2015-10-23	8.80	8.90	8.65	8.80	137810
2015-10-26	8.80	8.86	8.72	8.75	109218
2015-10-27	8.72	8.88	8.61	8.67	72246
2015-10-28	8.70	8.95	8.64	8.75	158489
2015-10-29	8.73	8.88	8.73	8.76	72872
2015-10-30	8.80	8.90	8.70	8.88	71822
2015-11-02	8.88	9.18	8.88	9.11	101640
2015-11-03	9.12	9.48	8.70	9.34	92298
2015-11-04	9.27	9.50	9.27	9.48	85497
2015-11-05	9.49	9.50	9.31	9.39	35602
2015-11-06	9.39	9.50	9.36	9.50	43967
2015-11-09	9.50	9.50	9.34	9.43	48849
2015-11-10	9.41	9.43	9.23	9.31	40354
2015-11-11	9.28	9.42	9.23	9.30	34350
2015-11-12	9.20	9.40	9.20	9.25	29226
2015-11-13	9.19	9.45	9.19	9.27	35015
2015-11-16	9.18	9.40	9.04	9.09	96002
2015-11-17	9.10	9.35	9.08	9.16	64272
2015-11-18	9.14	9.45	9.14	9.42	86926
2015-11-19	9.37	9.50	9.31	9.49	60033
2015-11-20	9.49	9.64	9.42	9.62	128904
2015-11-23	9.54	9.65	9.37	9.47	45477
2015-11-24	9.36	9.60	9.27	9.55	44243
2015-11-25	9.52	9.56	9.32	9.42	90435
2015-11-27	9.39	9.48	9.39	9.45	53642
2015-11-30	9.43	9.74	9.38	9.74	141095
2015-12-01	9.75	9.78	9.56	9.72	91170
2015-12-02	9.72	9.87	9.68	9.74	126120
2015-12-03	9.74	9.86	9.62	9.67	55269
2015-12-04	9.66	9.90	9.66	9.88	53395
2015-12-07	9.84	9.85	9.57	9.58	44038
2015-12-08	9.51	9.58	9.28	9.46	36014
2015-12-09	9.45	9.45	9.12	9.17	41459
2015-12-10	9.16	9.31	9.09	9.21	55160
2015-12-11	9.07	9.21	9.04	9.05	46942
2015-12-14	8.95	9.03	8.87	8.92	34627
2015-12-15	8.96	8.99	8.83	8.96	61603
2015-12-16	9.00	9.04	8.86	9.00	51403
2015-12-17	9.00	9.13	8.99	9.04	37057
2015-12-18	9.04	9.28	9.04	9.17	130803
2015-12-21	9.17	9.44	9.17	9.39	47318
2015-12-22	9.37	9.45	9.23	9.44	19149
2015-12-23	9.43	9.55	9.27	9.50	25103
2015-12-24	9.46	9.56	9.36	9.53	13689
2015-12-28	9.44	9.51	9.07	9.39	27642
2015-12-29	9.42	9.56	9.16	9.49	23121
2015-12-30	9.51	9.51	9.45	9.45	19940
2015-12-31	9.41	9.45	9.18	9.19	27856
2016-01-04	9.07	9.07	8.74	8.81	42683
2016-01-05	8.86	8.91	8.80	8.85	30782
2016-01-06	8.72	8.92	8.72	8.80	68311
2016-01-07	8.69	8.80	8.48	8.48	111673
2016-01-08	8.51	8.62	8.22	8.23	34424
2016-01-11	8.47	9.02	8.02	8.86	61935
2016-01-12	8.92	9.02	8.75	8.93	44231
2016-01-13	9.16	9.19	8.62	8.68	59612
2016-01-14	8.74	8.96	8.52	8.81	43197
2016-01-15	8.53	8.72	8.46	8.50	43667
2016-01-19	8.59	8.68	8.49	8.51	41160
2016-01-20	8.42	8.76	8.35	8.66	43078
2016-01-21	8.69	9.01	8.69	8.93	49098
2016-01-22	9.04	9.21	8.87	9.20	37040
2016-01-25	9.17	9.20	9.01	9.02	27247
2016-01-26	9.08	9.19	8.95	8.98	28360
2016-01-27	8.93	9.00	8.71	8.71	41759
2016-01-28	8.80	9.03	8.80	8.87	35027
2016-01-29	8.92	9.55	8.92	9.55	129054
2016-02-01	9.50	9.68	9.38	9.64	38029
2016-02-02	9.57	9.75	9.50	9.60	31281
2016-02-03	9.65	9.75	9.38	9.51	44619
2016-02-04	9.80	11.38	9.80	11.26	371887
2016-02-05	11.00	11.50	10.90	11.06	215589
2016-02-08	10.64	11.30	10.49	11.19	85929
2016-02-09	11.10	11.33	10.99	11.19	104298
2016-02-10	11.21	11.27	11.07	11.19	147720
2016-02-11	11.04	11.43	11.02	11.34	67523
2016-02-12	11.38	11.44	11.19	11.25	56396
2016-02-16	11.31	11.60	11.07	11.34	196724
2016-02-17	11.46	11.65	11.18	11.30	122265
2016-02-18	11.32	11.56	11.32	11.39	118261
2016-02-19	11.50	11.95	11.27	11.87	436714
2016-02-22	12.00	12.13	11.84	11.90	127105
2016-02-23	11.97	12.38	11.92	11.95	220296
2016-02-24	11.74	11.82	11.42	11.61	145596
2016-02-25	11.76	11.76	11.40	11.55	212503
2016-02-26	11.72	12.00	11.67	11.79	184365
2016-02-29	11.77	12.09	11.77	11.83	290994
2016-03-01	11.88	12.06	11.85	11.96	236050
2016-03-02	12.00	12.09	11.90	11.96	226995
2016-03-03	11.98	12.04	11.95	11.98	149196
2016-03-04	11.94	11.97	11.79	11.86	129860
2016-03-07	11.86	11.97	11.76	11.89	144130
2016-03-08	11.89	11.94	11.75	11.84	123979
2016-03-09	11.90	12.00	11.83	11.95	133851
2016-03-10	11.91	11.95	11.59	11.71	90812
2016-03-11	11.81	11.98	11.11	11.95	248177
2016-03-14	11.75	11.92	11.61	11.78	78741
2016-03-15	11.73	11.78	11.60	11.70	182139
2016-03-16	11.64	11.95	11.63	11.84	146944
2016-03-17	11.34	11.34	10.31	11.06	295759
2016-03-18	11.12	11.16	10.74	10.75	212297
2016-03-21	10.75	11.05	10.57	11.01	197371
2016-03-22	10.94	11.15	10.75	10.92	1109210
2016-03-23	10.95	11.02	10.69	10.77	253084
2016-03-24	10.74	10.94	10.70	10.85	308694
2016-03-28	10.87	10.87	10.72	10.75	34590
2016-03-29	10.80	10.90	10.74	10.80	501127
2016-03-30	10.89	10.99	10.88	10.97	697508
2016-03-31	11.00	11.90	10.93	10.97	758278
2016-04-01	11.77	11.89	11.66	11.89	419098
2016-04-04	11.89	11.94	11.67	11.79	201923
2016-04-05	11.58	12.00	11.58	11.88	308872
2016-04-06	11.88	12.03	11.64	11.99	265466
2016-04-07	11.93	12.30	11.83	12.24	283639
2016-04-08	12.13	12.37	12.04	12.22	177604
2016-04-11	12.05	12.90	12.04	12.77	287699
2016-04-12	12.77	12.95	12.65	12.74	256035
2016-04-13	12.43	13.46	12.34	13.37	228096
2016-04-14	13.20	13.44	13.08	13.41	193899
2016-04-15	13.26	13.68	13.21	13.52	163366
2016-04-18	13.50	13.56	13.28	13.31	124522
2016-04-19	13.39	13.39	13.21	13.39	171409
2016-04-20	13.32	13.41	13.27	13.29	73717
2016-04-21	13.23	13.30	13.10	13.19	89020
2016-04-22	13.21	13.45	13.21	13.34	53754
2016-04-25	13.15	13.37	12.94	13.33	93057
2016-04-26	13.40	13.89	13.31	13.65	168845
2016-04-27	13.46	13.79	13.15	13.78	209170
2016-04-28	13.61	13.79	13.30	13.43	146966
2016-04-29	13.43	13.46	12.99	12.99	128689
2016-05-02	12.93	13.15	12.77	13.00	93153
2016-05-03	12.85	13.26	12.64	12.77	141477
2016-05-04	12.72	12.85	12.51	12.57	115291
2016-05-05	13.00	14.35	13.00	13.82	319769
2016-05-06	13.66	14.01	13.66	13.89	158182
2016-05-09	13.75	13.94	13.60	13.76	143771
2016-05-10	13.66	13.87	13.63	13.68	99640
2016-05-11	13.50	13.94	13.28	13.65	80978
2016-05-12	13.50	13.66	13.12	13.24	112592
2016-05-13	13.20	13.48	13.20	13.32	82459
2016-05-16	13.30	13.59	13.15	13.44	118887
2016-05-17	13.37	13.37	12.78	12.84	106022
2016-05-18	12.84	13.15	12.74	12.90	112059
2016-05-19	12.88	12.90	12.56	12.60	118505
2016-05-20	12.60	12.91	12.47	12.91	203691
2016-05-23	12.87	13.48	12.70	13.39	167590
2016-05-24	13.48	13.93	13.44	13.76	185895
2016-05-25	13.71	13.83	13.57	13.76	95305
2016-05-26	13.62	13.80	13.62	13.74	54513
2016-05-27	13.63	13.89	13.63	13.79	101511
2016-05-31	13.71	13.84	13.61	13.69	72937
2016-06-01	13.51	14.49	13.41	13.75	135042
2016-06-02	13.56	13.85	13.56	13.77	83309
2016-06-03	13.68	13.92	13.56	13.78	110083
2016-06-06	13.82	14.24	13.82	13.88	126877
2016-06-07	13.81	13.87	13.39	13.85	119954
2016-06-08	13.73	13.88	13.57	13.80	103414
2016-06-09	13.85	13.89	13.35	13.76	62005
2016-06-10	13.71	13.71	13.51	13.63	47202
2016-06-13	13.68	13.87	13.54	13.80	102585
2016-06-14	13.80	14.45	13.71	14.33	216655
2016-06-15	14.34	14.48	14.10	14.30	137001
2016-06-16	14.27	14.50	14.07	14.49	127741
2016-06-17	14.34	14.48	14.00	14.17	296963
2016-06-20	14.26	14.49	14.19	14.19	123650
2016-06-21	14.20	14.48	14.08	14.42	160215
2016-06-22	14.45	15.00	14.22	14.68	422137
2016-06-23	14.70	14.89	14.64	14.76	190589
2016-06-24	14.10	14.46	13.26	14.36	273603
2016-06-27	14.25	14.25	13.44	13.56	129678
2016-06-28	13.69	13.85	13.59	13.70	118089
2016-06-29	13.84	13.88	13.48	13.60	106834
2016-06-30	13.68	13.95	13.63	13.93	127728
2016-07-01	13.91	14.00	13.63	13.77	86435
2016-07-05	13.67	13.73	13.47	13.53	49962
2016-07-06	13.46	13.73	13.08	13.44	74178
2016-07-07	13.42	13.68	13.41	13.57	57126
2016-07-08	13.70	14.04	13.45	13.92	60098
2016-07-11	14.05	14.36	13.89	14.25	77651
2016-07-12	14.32	14.50	14.25	14.31	67318
2016-07-13	14.41	14.54	14.17	14.47	83123
2016-07-14	14.50	14.50	14.10	14.16	60664
2016-07-15	14.26	14.26	13.88	14.15	47238
2016-07-18	14.17	14.39	14.05	14.10	73200
2016-07-19	14.19	14.41	14.05	14.23	72902
2016-07-20	14.35	14.74	14.17	14.63	79006
2016-07-21	14.72	14.72	14.27	14.27	42755
2016-07-22	14.31	14.55	14.12	14.39	55840
2016-07-25	14.55	14.55	14.31	14.41	46232
2016-07-26	14.47	14.81	14.29	14.78	71071
2016-07-27	14.88	14.88	14.58	14.76	35469
2016-07-28	14.71	14.71	14.46	14.61	59776
2016-07-29	14.61	14.67	14.28	14.29	102652
2016-08-01	14.19	14.35	14.17	14.26	82382
2016-08-02	14.31	14.31	14.00	14.17	91240
2016-08-03	14.22	14.50	14.14	14.45	53255
2016-08-04	14.45	14.48	14.20	14.23	51076
2016-08-05	14.29	14.65	14.28	14.47	60516
2016-08-08	14.53	14.70	14.42	14.63	111169
2016-08-09	14.70	14.88	14.67	14.87	88649
2016-08-10	14.94	15.00	14.66	14.89	238556
2016-08-11	15.55	19.43	15.55	19.04	1286431
2016-08-12	18.78	19.71	18.78	19.63	638216
2016-08-15	19.74	19.77	19.28	19.33	193443
2016-08-16	19.22	19.23	18.81	19.07	169816
2016-08-17	19.11	19.69	18.79	19.64	172566
2016-08-18	19.80	20.28	19.66	20.09	368099
2016-08-19	20.09	20.50	19.90	20.38	244202
2016-08-22	20.50	20.87	19.97	20.13	383591
2016-08-23	20.40	20.46	19.88	19.97	226505
2016-08-24	20.10	20.24	19.75	19.95	161077
2016-08-25	19.96	20.06	19.89	19.99	209089
2016-08-26	20.00	20.91	19.91	20.63	327614
2016-08-29	20.74	21.07	20.49	20.72	187626
2016-08-30	20.85	21.27	20.79	21.24	175918
2016-08-31	21.20	21.36	20.65	21.07	183714
2016-09-01	21.18	21.40	21.07	21.37	167795
2016-09-02	21.48	21.67	21.15	21.59	175169
2016-09-06	21.78	22.23	21.60	22.15	244371
2016-09-07	22.24	22.28	21.74	22.11	222512
2016-09-08	22.00	23.07	21.89	23.03	285636
2016-09-09	23.02	23.02	21.53	21.86	352558
2016-09-12	21.65	22.02	21.12	22.00	254573
2016-09-13	21.99	21.99	20.61	20.76	221275
2016-09-14	20.71	20.97	20.39	20.47	184434
2016-09-15	20.36	20.94	20.26	20.91	168327
2016-09-16	21.00	21.54	20.69	21.44	328845
2016-09-19	21.44	21.44	20.91	20.99	206670
2016-09-20	21.16	21.29	20.76	20.79	184840
2016-09-21	20.47	20.88	20.30	20.81	185991
2016-09-22	20.97	21.15	20.71	20.92	113700
2016-09-23	20.89	20.96	20.65	20.66	78468
2016-09-26	20.42	20.57	20.16	20.39	126275
2016-09-27	20.43	21.11	20.10	21.09	137729
2016-09-28	21.29	22.47	21.20	21.87	272905
2016-09-29	21.75	22.11	21.27	21.86	196561
2016-09-30	21.74	21.81	21.42	21.72	173777
2016-10-03	21.79	22.21	21.61	21.75	170945
2016-10-04	21.86	22.19	21.42	21.85	315421
2016-10-05	21.85	22.69	21.85	22.46	226915
2016-10-06	22.64	22.93	22.18	22.90	190720
2016-10-07	22.83	23.19	22.54	22.82	152583
2016-10-10	22.82	23.27	22.37	22.41	188046
2016-10-11	22.45	22.45	21.81	21.86	140086
2016-10-12	21.92	22.16	21.50	22.06	164053
2016-10-13	21.94	21.94	21.27	21.34	98829
2016-10-14	21.62	21.85	21.17	21.27	76900
2016-10-17	21.29	21.56	21.11	21.16	56750
2016-10-18	21.36	21.48	21.14	21.15	58611
2016-10-19	21.24	21.54	20.94	21.48	69652
2016-10-20	21.37	21.67	21.10	21.62	69981
2016-10-21	21.40	21.87	21.28	21.67	72609
2016-10-24	21.89	22.10	20.80	21.86	56692
2016-10-25	21.86	22.27	21.51	21.61	80572
2016-10-26	21.52	21.94	21.43	21.56	65519
2016-10-27	21.70	21.79	21.08	21.16	85791
2016-10-28	21.16	21.31	20.00	20.43	128166
2016-10-31	20.55	21.21	20.46	21.13	170918
2016-11-01	21.13	21.29	20.33	20.52	90344
2016-11-02	20.52	20.59	19.67	19.82	138920
2016-11-03	19.81	20.66	19.74	20.40	157917
2016-11-04	20.40	20.40	18.14	18.40	312172
2016-11-07	18.60	20.03	18.60	20.02	213255
2016-11-08	19.92	20.57	19.89	20.32	276440
2016-11-09	19.34	20.61	19.02	20.59	195994
2016-11-10	20.76	20.99	20.03	20.05	173640
2016-11-11	20.11	21.00	20.11	21.00	217182
2016-11-14	21.00	21.50	20.85	21.26	145899
2016-11-15	21.15	21.65	21.00	21.34	210505
2016-11-16	21.02	21.46	21.02	21.39	140528
2016-11-17	21.40	22.19	21.35	21.96	206693
2016-11-18	22.00	22.79	21.88	22.65	161468
2016-11-21	22.65	22.83	22.15	22.45	123316
2016-11-22	22.51	22.90	22.38	22.90	104251
2016-11-23	22.90	22.90	22.45	22.57	62790
2016-11-25	22.55	22.90	22.47	22.90	60808
2016-11-28	22.90	23.90	22.55	23.43	291234
2016-11-29	23.72	23.93	22.90	23.00	169903
2016-11-30	23.20	23.20	21.63	21.75	390970
2016-12-01	21.55	21.94	19.90	19.93	228870
2016-12-02	19.55	20.70	19.44	20.08	114454
2016-12-05	20.25	20.70	20.21	20.51	115725
2016-12-06	20.69	20.69	20.19	20.36	114509
2016-12-07	20.20	20.64	20.06	20.51	96264
2016-12-08	20.51	20.88	20.31	20.51	167933
2016-12-09	20.51	23.00	20.23	22.99	801114
2016-12-12	23.00	23.16	21.67	22.10	242632
2016-12-13	22.25	22.25	21.81	21.97	124813
2016-12-14	22.00	22.08	21.69	21.72	112467
2016-12-15	21.70	22.40	21.64	22.27	112745
2016-12-16	22.30	22.50	22.03	22.30	293846
2016-12-19	22.39	22.94	22.22	22.58	102207
2016-12-20	22.85	23.14	22.67	22.85	99600
2016-12-21	22.85	23.62	22.56	23.38	150704
2016-12-22	23.50	23.50	22.53	22.58	191456
2016-12-23	22.50	22.56	22.25	22.48	53144
2016-12-27	22.67	22.78	22.31	22.50	79651
2016-12-28	22.53	22.56	21.86	21.92	76973
2016-12-29	21.83	22.07	21.70	21.92	66734
2016-12-30	21.85	21.85	21.11	21.27	123826
2017-01-03	21.42	21.87	21.17	21.61	125311
2017-01-04	21.91	21.91	21.26	21.46	114559
2017-01-05	21.43	21.68	21.02	21.02	109828
2017-01-06	21.01	21.34	20.88	20.89	91505
2017-01-09	20.97	21.32	20.87	21.26	136306
2017-01-10	21.25	21.74	21.22	21.50	94260
2017-01-11	21.41	22.46	21.36	22.20	260611
2017-01-12	22.14	22.27	21.72	22.24	146033
2017-01-13	22.42	23.00	22.26	22.89	134123
2017-01-17	22.81	22.81	21.84	22.18	134139
2017-01-18	22.21	22.27	21.37	21.64	96085
2017-01-19	21.57	21.60	20.62	20.63	177889
2017-01-20	20.61	21.13	20.54	20.61	139050
2017-01-23	20.58	21.00	20.54	20.96	177763
2017-01-24	20.99	21.68	20.99	21.40	109882
2017-01-25	21.54	21.77	21.02	21.06	71196
2017-01-26	21.00	21.18	20.87	20.92	95943
2017-01-27	20.96	21.61	20.96	21.44	91475
2017-01-30	21.36	21.36	20.81	21.16	79184
2017-01-31	21.13	21.13	20.15	20.35	91995
2017-02-01	20.63	20.94	20.48	20.70	76385
2017-02-02	20.56	21.20	20.53	20.75	84126
2017-02-03	20.87	21.52	20.79	21.48	106632
2017-02-06	21.38	21.52	20.79	20.86	75496
2017-02-07	20.88	21.08	20.65	20.74	93484
2017-02-08	20.71	20.89	20.30	20.83	109679
2017-02-09	22.00	22.38	20.74	21.04	242728
2017-02-10	21.08	21.94	21.06	21.87	204708
2017-02-13	21.90	22.20	21.08	21.08	149434
2017-02-14	21.09	21.71	21.05	21.48	111347
2017-02-15	21.34	21.68	21.28	21.59	70404
2017-02-16	21.50	21.52	21.00	21.34	152823
2017-02-17	21.33	21.73	21.24	21.44	75595
2017-02-21	21.35	21.70	21.03	21.32	100910
2017-02-22	21.39	21.47	21.09	21.29	67830
2017-02-23	21.28	21.33	20.85	20.97	54080
2017-02-24	20.77	21.03	20.41	20.66	64946
2017-02-27	20.62	21.25	20.58	20.61	113461
2017-02-28	20.61	20.64	19.15	19.26	235533
2017-03-01	19.54	19.82	19.03	19.54	152149
2017-03-02	19.20	19.47	18.55	18.75	172782
2017-03-03	18.72	18.97	18.22	18.29	176897
2017-03-06	18.07	18.26	17.04	17.23	401972
2017-03-07	17.20	18.10	17.20	17.55	221898
2017-03-08	17.65	18.15	17.60	17.71	176946
2017-03-09	17.70	17.90	17.43	17.58	120573
2017-03-10	17.70	17.95	17.47	17.70	139028
2017-03-13	17.65	17.91	17.36	17.40	111724
2017-03-14	17.35	17.46	17.09	17.15	67306
2017-03-15	17.17	17.63	17.10	17.58	120907
2017-03-16	17.63	17.96	17.50	17.67	81249
2017-03-17	17.59	18.00	17.55	17.72	139815
2017-03-20	17.62	17.90	17.42	17.43	102978
2017-03-21	17.38	17.60	16.73	16.77	185585
2017-03-22	16.83	17.01	16.35	16.90	207966
2017-03-23	16.91	17.40	16.82	17.18	75916
2017-03-24	17.28	17.57	16.97	17.04	64547
2017-03-27	16.77	17.25	16.58	17.10	60846
2017-03-28	17.05	17.21	16.97	17.04	43349
2017-03-29	17.00	17.41	16.91	17.29	123844
2017-03-30	17.25	17.43	16.76	16.88	132996
2017-03-31	16.90	17.31	16.85	17.19	136704
2017-04-03	17.23	17.40	16.82	16.84	107252
2017-04-04	16.81	17.06	16.80	16.84	76422
2017-04-05	16.96	17.08	16.38	16.46	131299
2017-04-06	16.41	16.78	16.35	16.65	91489
2017-04-07	16.58	16.87	16.34	16.74	99033
2017-04-10	16.63	16.95	16.19	16.27	93221
2017-04-11	16.20	16.73	16.14	16.69	98684
2017-04-12	16.68	16.68	16.22	16.38	81430
2017-04-13	16.35	16.56	16.08	16.12	46751
2017-04-17	16.11	16.26	15.76	16.07	82193
2017-04-18	15.98	16.45	15.97	16.38	75559
2017-04-19	16.41	16.50	16.07	16.17	122770
2017-04-20	16.27	16.82	16.26	16.74	145991
2017-04-21	16.71	16.98	16.23	16.27	139427
2017-04-24	16.58	16.95	16.30	16.90	135128
2017-04-25	17.10	17.63	16.69	16.72	165617
2017-04-26	16.70	16.94	16.40	16.76	118779
2017-04-27	16.83	17.15	16.69	16.83	107576
2017-04-28	16.81	16.81	16.44	16.55	90359
2017-05-01	16.68	17.27	16.64	16.74	178903
2017-05-02	16.73	16.88	15.94	16.14	137861
2017-05-03	16.10	16.42	15.83	16.21	158406
2017-05-04	17.50	20.48	17.50	20.02	452710
2017-05-05	20.03	20.18	18.68	18.76	247513
2017-05-08	18.74	18.91	18.48	18.68	125092
2017-05-09	18.63	18.77	18.20	18.51	134818
2017-05-10	18.56	19.00	18.53	18.98	229344
2017-05-11	18.93	19.20	18.70	19.04	108872
2017-05-12	19.04	19.04	18.61	18.72	56676
2017-05-15	18.85	19.34	18.79	19.09	169148
2017-05-16	19.07	19.15	18.81	19.08	164800
2017-05-17	18.85	19.20	18.05	18.06	198932
2017-05-18	18.05	18.86	18.01	18.38	165209
2017-05-19	18.48	18.65	18.17	18.42	73232
2017-05-22	18.52	19.37	18.45	18.69	192751
2017-05-23	18.72	18.99	18.47	18.63	87607
2017-05-24	18.64	19.00	18.62	18.67	88426
2017-05-25	18.77	19.26	18.46	18.63	137681
2017-05-26	18.64	19.35	18.49	19.15	141351
2017-05-30	19.21	19.40	18.68	18.83	165106
2017-05-31	18.92	19.09	18.54	18.62	140022
2017-06-01	18.72	19.00	18.55	18.96	117571
2017-06-02	18.98	19.35	18.90	19.02	75514
2017-06-05	19.05	19.44	18.99	19.09	109600
2017-06-06	19.00	19.50	18.88	19.31	127286
2017-06-07	19.42	19.92	19.22	19.48	129151
2017-06-08	19.50	20.40	19.06	20.01	136560
2017-06-09	19.92	20.32	18.82	19.15	122397
2017-06-12	19.14	19.28	18.21	18.64	173681
2017-06-13	18.78	19.27	18.31	18.52	116505
2017-06-14	18.61	18.76	18.03	18.24	108529
2017-06-15	18.15	18.54	17.39	17.70	145896
2017-06-16	17.68	17.98	17.48	17.66	168615
2017-06-19	17.68	18.00	17.65	17.76	64657
2017-06-20	17.75	17.81	17.27	17.31	72222
2017-06-21	18.27	18.27	17.10	17.20	102165
2017-06-22	17.25	17.52	17.18	17.29	75896
2017-06-23	17.33	17.84	17.13	17.33	245917
2017-06-26	17.45	17.56	17.06	17.27	102358
2017-06-27	17.25	17.30	16.71	16.84	116346
2017-06-28	16.92	17.49	16.90	17.48	70197
2017-06-29	17.47	17.79	16.80	17.09	69273
2017-06-30	17.24	17.24	16.65	16.67	118585
2017-07-03	16.70	16.92	16.28	16.43	109557
2017-07-05	16.48	16.76	16.47	16.65	68662
2017-07-06	16.42	16.67	16.26	16.34	96390
2017-07-07	16.49	16.97	16.49	16.90	88035
2017-07-10	16.92	17.01	16.50	16.84	94656
2017-07-11	16.83	16.98	16.51	16.76	93650
2017-07-12	16.97	17.69	16.97	17.32	102976
2017-07-13	17.33	17.99	16.80	17.83	188734
2017-07-14	17.90	18.71	17.58	17.68	122046
2017-07-17	17.69	18.10	17.45	17.92	82503
2017-07-18	17.79	18.20	17.60	17.69	78446
2017-07-19	17.81	18.35	17.81	18.23	89586
2017-07-20	18.24	18.41	18.02	18.37	39232
2017-07-21	18.51	18.51	17.79	18.22	104669
2017-07-24	18.21	18.21	17.61	17.73	79950
2017-07-25	17.77	18.23	17.59	18.21	59527
2017-07-26	18.24	18.31	18.03	18.27	59149
2017-07-27	18.26	18.38	17.80	18.04	50219
2017-07-28	17.95	18.29	17.45	17.94	55427
2017-07-31	17.96	17.96	17.62	17.70	52858
2017-08-01	17.74	17.83	17.36	17.78	64254
2017-08-02	17.84	17.84	17.02	17.29	101770
2017-08-03	17.25	17.27	16.61	16.73	67848
2017-08-04	16.69	17.02	16.39	16.47	139733
2017-08-07	16.63	17.35	16.63	17.33	88062
2017-08-08	17.31	17.62	16.97	17.23	71652
2017-08-09	17.00	17.22	16.78	17.11	117569
2017-08-10	17.99	17.99	15.00	15.36	303989
2017-08-11	15.41	16.55	15.41	15.78	175313
2017-08-14	15.95	16.50	15.86	16.04	133228
2017-08-15	16.08	16.09	15.44	15.46	75066
2017-08-16	15.48	15.84	15.41	15.61	90529
2017-08-17	15.49	15.68	14.92	14.96	140226
2017-08-18	14.87	15.48	14.87	15.35	109451
2017-08-21	15.30	15.34	14.85	14.92	47574
2017-08-22	14.94	15.40	14.87	15.06	94590
2017-08-23	14.81	15.62	14.81	15.40	85096
2017-08-24	15.56	15.96	15.46	15.56	67833
2017-08-25	15.58	15.67	15.24	15.36	43408
2017-08-28	15.53	15.80	15.38	15.58	58132
2017-08-29	15.35	15.70	15.09	15.63	52637
2017-08-30	15.63	15.85	15.63	15.73	36417
2017-08-31	15.80	16.13	15.72	15.88	75113
2017-09-01	15.98	16.09	15.88	15.99	40017
2017-09-05	15.94	16.17	15.78	15.96	95589
2017-09-06	16.10	16.55	15.89	16.05	180530
2017-09-07	15.98	15.98	15.36	15.52	59390
2017-09-08	15.41	15.85	15.00	15.08	78003
2017-09-11	15.26	15.45	15.07	15.22	85872
2017-09-12	15.21	15.45	15.01	15.17	96293
2017-09-13	15.13	15.32	15.10	15.16	64917
2017-09-14	15.10	15.25	15.05	15.16	57426
2017-09-15	15.15	15.31	15.00	15.10	155994
2017-09-18	15.21	15.97	15.19	15.85	105065
2017-09-19	15.96	16.07	15.50	15.61	92904
2017-09-20	15.64	15.66	15.25	15.43	141231
2017-09-21	15.42	15.78	15.34	15.58	52722
2017-09-22	15.54	15.85	15.10	15.70	52520
2017-09-25	15.63	15.69	15.32	15.41	75609
2017-09-26	15.49	15.91	15.45	15.81	90807
2017-09-27	15.99	16.64	15.78	16.43	115637
2017-09-28	16.44	16.88	16.30	16.63	96174
2017-09-29	16.66	16.67	16.33	16.49	74941
2017-10-02	16.49	17.10	16.30	17.07	89195
2017-10-03	17.15	17.21	16.95	17.18	76812
2017-10-04	17.21	17.26	17.06	17.13	63719
2017-10-05	17.16	17.20	16.92	17.15	64339
2017-10-06	17.00	17.24	17.00	17.15	53071
2017-10-09	17.23	17.51	17.12	17.45	62252
2017-10-10	17.60	17.60	17.28	17.50	84438
2017-10-11	17.49	17.60	17.32	17.42	71127
2017-10-12	17.38	17.56	17.30	17.31	54381
2017-10-13	17.44	17.50	17.26	17.44	47109
2017-10-16	17.24	17.59	17.01	17.44	82145
2017-10-17	17.43	17.57	17.33	17.36	67408
2017-10-18	17.49	17.61	17.26	17.47	65592
2017-10-19	17.31	17.69	16.57	17.44	188939
2017-10-20	17.66	17.87	17.47	17.79	88839
2017-10-23	17.85	17.93	17.51	17.56	51796
2017-10-24	17.56	17.84	17.50	17.54	37752
2017-10-25	17.48	17.79	17.08	17.63	71775
2017-10-26	17.64	17.65	17.41	17.46	40378
2017-10-27	17.60	17.90	17.49	17.75	41532
2017-10-30	17.70	17.76	17.36	17.65	58398
2017-10-31	17.73	18.50	17.62	18.43	119249
2017-11-01	18.50	18.50	17.85	18.32	96135
2017-11-02	18.31	18.72	17.79	18.62	126325
2017-11-03	18.26	18.59	16.67	17.41	190459
2017-11-06	17.45	17.98	17.45	17.64	90669
2017-11-07	17.65	17.70	17.45	17.52	62699
2017-11-08	17.50	17.72	17.33	17.56	59424
2017-11-09	17.39	17.75	17.25	17.71	84362
2017-11-10	17.70	17.92	17.63	17.74	39117
2017-11-13	17.69	17.72	17.45	17.71	38117
2017-11-14	17.61	17.74	17.50	17.71	54944
2017-11-15	17.41	17.57	17.28	17.42	100041
2017-11-16	17.49	17.93	17.42	17.69	71223
2017-11-17	17.66	17.80	17.47	17.57	69650
2017-11-20	17.58	17.86	17.48	17.84	52167
2017-11-21	17.91	18.21	17.85	17.99	100742
2017-11-22	17.99	18.25	17.94	17.97	41567
2017-11-24	18.00	18.17	17.88	17.93	29575
2017-11-27	17.89	18.15	17.78	18.01	56708
2017-11-28	18.04	18.25	17.78	18.00	67682
2017-11-29	18.00	18.17	17.50	17.66	99599
2017-11-30	17.81	17.82	17.47	17.61	116416
2017-12-01	17.60	17.60	16.82	17.53	80199
2017-12-04	17.64	17.64	17.18	17.34	88621
2017-12-05	17.33	17.50	17.17	17.33	91123
2017-12-06	17.20	17.33	17.01	17.15	99449
2017-12-07	17.14	17.59	17.14	17.49	80378
2017-12-08	17.57	17.78	17.41	17.43	41572
2017-12-11	17.42	17.54	17.20	17.50	67217
2017-12-12	17.51	17.63	17.40	17.46	49150
2017-12-13	17.46	17.75	17.43	17.48	66793
2017-12-14	17.55	17.63	17.15	17.18	66216
2017-12-15	17.18	17.56	17.01	17.20	173939
2017-12-18	17.28	17.96	17.28	17.52	94812
2017-12-19	17.50	17.73	17.41	17.51	45817
2017-12-20	17.57	17.57	17.26	17.36	59554
2017-12-21	17.41	17.56	17.29	17.31	59048
2017-12-22	17.32	17.33	17.04	17.30	42715
2017-12-26	17.22	17.22	16.84	16.95	29322
2017-12-27	16.95	17.08	16.59	16.63	28950
2017-12-28	16.67	16.74	16.52	16.62	23047
2017-12-29	16.61	16.65	16.33	16.36	67502
2018-01-02	16.52	16.91	16.36	16.84	92866
2018-01-03	16.83	17.50	16.83	17.45	75858
2018-01-04	17.50	17.59	17.16	17.34	66483
2018-01-05	17.43	17.54	17.34	17.51	73632
2018-01-08	17.50	17.82	17.31	17.74	101234
2018-01-09	17.74	17.75	17.30	17.37	47857
2018-01-10	17.25	17.42	17.15	17.35	48561
2018-01-11	17.35	17.46	17.16	17.38	94217
2018-01-12	17.41	17.75	17.38	17.47	42290
2018-01-16	17.47	17.64	17.23	17.40	80205
2018-01-17	17.45	17.66	17.44	17.65	47752
2018-01-18	17.61	17.71	17.43	17.52	42284
2018-01-19	17.51	17.70	17.18	17.63	37814
2018-01-22	17.60	17.65	17.36	17.60	76018
2018-01-23	17.51	17.67	17.34	17.65	53701
2018-01-24	17.64	17.71	17.22	17.27	73166
2018-01-25	17.35	17.53	16.75	16.84	43575
2018-01-26	16.87	17.36	16.87	17.20	46903
2018-01-29	17.15	17.15	16.52	16.81	77280
2018-01-30	16.65	17.00	16.61	16.82	61678
2018-01-31	16.90	17.20	16.52	16.79	91405
2018-02-01	16.67	16.95	16.58	16.72	50349
2018-02-02	16.58	16.58	15.95	16.01	84833
2018-02-05	15.82	16.03	15.36	15.38	78351
2018-02-06	15.25	15.41	14.46	15.16	179751
2018-02-07	15.07	15.62	14.58	15.25	165559
2018-02-08	16.50	16.50	14.48	14.58	200544
2018-02-09	14.68	14.84	13.53	14.46	335606
2018-02-12	14.52	14.77	14.10	14.29	212113
2018-02-13	14.23	14.38	13.76	13.94	174852
2018-02-14	13.79	14.65	13.79	14.40	122018
2018-02-15	14.54	14.57	13.88	14.16	216253
2018-02-16	14.09	14.85	14.09	14.57	145815
2018-02-20	14.53	14.84	14.45	14.52	176709
2018-02-21	14.51	14.96	14.51	14.67	129418
2018-02-22	14.69	15.03	14.63	14.83	164102
2018-02-23	14.96	15.15	14.76	15.09	117786
2018-02-26	15.19	15.63	14.91	15.45	137935
2018-02-27	15.46	15.67	15.42	15.45	138655
2018-02-28	15.40	15.61	15.20	15.37	165425
2018-03-01	15.36	15.53	15.14	15.33	151471
2018-03-02	15.28	15.80	15.07	15.72	101099
2018-03-05	15.61	15.70	15.42	15.66	71441
2018-03-06	15.67	15.89	15.63	15.77	72763
2018-03-07	15.69	16.21	15.69	16.18	77323
2018-03-08	16.24	16.24	15.87	16.01	64050
2018-03-09	16.14	16.50	16.02	16.39	50418
2018-03-12	16.44	16.85	16.39	16.73	82208
2018-03-13	16.86	17.12	16.54	16.58	101707
2018-03-14	16.62	16.62	16.13	16.21	45029
2018-03-15	16.22	16.46	15.96	16.22	93749
2018-03-16	16.19	17.01	16.13	16.96	174920
2018-03-19	16.88	16.95	16.26	16.56	96542
2018-03-20	16.53	16.87	16.44	16.53	52037
2018-03-21	16.55	16.73	16.48	16.61	47722
2018-03-22	16.47	16.70	16.23	16.29	72805
2018-03-23	16.29	16.72	15.86	16.00	103765
2018-03-26	16.20	16.42	16.03	16.30	60189
2018-03-27	16.37	16.37	15.42	15.47	56849
2018-03-28	15.49	16.11	15.42	15.46	100994
2018-03-29	15.57	15.86	15.23	15.45	363951
2018-04-02	15.39	15.92	14.98	15.05	88973
2018-04-03	15.09	15.09	14.77	15.04	42553
2018-04-04	14.78	15.29	14.78	15.28	81141
2018-04-05	15.37	15.46	15.05	15.42	183523
2018-04-06	15.32	15.64	15.25	15.30	106466
2018-04-09	15.40	15.65	15.30	15.30	89483
2018-04-10	15.48	15.57	15.25	15.45	64410
2018-04-11	15.41	15.71	15.37	15.50	51776
2018-04-12	15.55	15.74	15.44	15.51	39811
2018-04-13	15.55	15.83	15.45	15.63	46564
2018-04-16	15.61	15.91	15.46	15.90	230054
2018-04-17	15.94	16.30	15.54	15.72	171751
2018-04-18	15.74	15.96	15.55	15.71	132382
2018-04-19	15.62	15.76	15.40	15.41	58326
2018-04-20	15.32	15.47	15.17	15.26	118136
2018-04-23	15.31	15.49	15.06	15.14	75953
2018-04-24	15.15	15.78	15.15	15.23	96999
2018-04-25	15.21	16.25	14.93	15.17	86725
2018-04-26	15.23	15.56	15.01	15.12	72417
2018-04-27	15.19	15.31	14.92	15.15	78931
2018-04-30	15.15	15.27	15.15	15.16	82815
2018-05-01	15.17	15.64	15.15	15.60	83908
2018-05-02	15.62	15.97	15.49	15.86	69406
2018-05-03	15.17	15.38	14.40	14.81	308579
2018-05-04	14.71	15.22	14.66	15.02	278225
2018-05-07	15.14	15.50	15.02	15.19	222691
2018-05-08	15.18	15.49	15.13	15.30	185598
2018-05-09	15.30	15.58	15.27	15.40	71798
2018-05-10	15.49	15.58	15.36	15.40	41359
2018-05-11	15.40	15.53	15.24	15.35	86394
2018-05-14	15.20	15.32	12.92	14.99	1259260
2018-05-15	14.76	15.00	14.53	14.82	355236
2018-05-16	14.81	14.95	14.57	14.71	191206
2018-05-17	14.72	15.14	14.72	14.91	123151
2018-05-18	14.93	15.28	14.87	15.09	136118
2018-05-21	15.15	15.35	15.05	15.17	91084
2018-05-22	15.16	15.41	14.89	15.18	140103
2018-05-23	15.17	15.40	15.11	15.34	116421
2018-05-24	15.31	15.43	15.17	15.39	129665
2018-05-25	15.39	15.90	15.35	15.87	84997
2018-05-29	15.81	16.21	15.80	15.98	100348
2018-05-30	16.00	16.28	15.79	15.95	98926
2018-05-31	15.87	16.08	15.51	15.53	109058
2018-06-01	15.63	15.78	15.48	15.72	109000
2018-06-04	15.70	15.91	15.68	15.86	74366
2018-06-05	15.90	16.05	15.82	15.92	54991
2018-06-06	15.91	16.02	15.79	15.91	82346
2018-06-07	15.89	16.12	15.75	16.04	94687
2018-06-08	15.97	15.98	15.58	15.69	56353
2018-06-11	15.72	16.01	15.67	15.95	119868
2018-06-12	16.01	16.01	15.76	15.93	177220
2018-06-13	15.97	16.23	15.84	16.09	110235
2018-06-14	16.09	16.21	15.96	16.05	58900
2018-06-15	15.97	16.21	15.86	16.09	200070
2018-06-18	16.00	16.08	15.62	16.00	72334
2018-06-19	15.85	16.09	15.85	15.97	171066
2018-06-20	16.00	16.17	15.95	16.03	71334
2018-06-21	16.06	16.08	15.85	15.86	199250
2018-06-22	15.94	16.00	15.18	15.18	758450
2018-06-25	15.21	15.26	14.37	14.72	193756
2018-06-26	14.70	14.77	14.45	14.63	107354
2018-06-27	14.66	14.81	14.16	14.18	127594
2018-06-28	14.20	14.35	14.10	14.21	161703
2018-06-29	14.28	14.48	14.23	14.24	80742
2018-07-02	14.13	14.35	14.12	14.34	56465
2018-07-03	14.35	14.45	14.19	14.20	36641
2018-07-05	14.29	14.57	14.26	14.53	61635
2018-07-06	14.58	14.62	14.43	14.52	52448
2018-07-09	14.59	14.75	14.38	14.66	79410
2018-07-10	14.72	14.99	14.64	14.78	89165
2018-07-11	14.71	14.71	14.08	14.12	73202
2018-07-12	14.17	14.32	14.02	14.22	81854
2018-07-13	14.22	14.36	14.12	14.15	42056
2018-07-16	14.06	14.28	13.98	14.11	66672
2018-07-17	14.16	14.53	14.05	14.40	66241
2018-07-18	14.40	14.59	14.31	14.46	27049
2018-07-19	14.40	14.68	14.33	14.43	45325
2018-07-20	14.40	14.49	14.24	14.28	48393
2018-07-23	14.26	14.29	13.91	14.25	62261
2018-07-24	14.32	14.55	14.01	14.04	52788
2018-07-25	14.03	14.13	13.51	13.98	66027
2018-07-26	14.04	14.26	13.97	14.19	79986
2018-07-27	14.28	14.30	13.71	13.74	41785
2018-07-30	13.75	13.85	13.32	13.33	72854
2018-07-31	13.41	13.68	13.33	13.36	83298
2018-08-01	13.37	13.38	12.95	13.34	101582
2018-08-02	13.31	13.50	13.11	13.38	54901
2018-08-03	13.43	13.43	13.08	13.28	50872
2018-08-06	13.27	13.38	13.10	13.19	72359
2018-08-07	13.25	13.35	13.09	13.15	73280
2018-08-08	13.10	13.64	13.10	13.55	112828
2018-08-09	14.55	16.26	14.22	15.62	237430
2018-08-10	15.44	15.59	14.73	14.87	129015
2018-08-13	14.83	14.94	14.47	14.63	88320
2018-08-14	14.61	14.80	14.54	14.55	62646
2018-08-15	14.45	14.70	14.27	14.40	71019
2018-08-16	14.41	14.58	14.15	14.43	67705
2018-08-17	14.37	14.85	14.13	14.31	88605
2018-08-20	14.29	14.43	14.13	14.38	45439
2018-08-21	14.38	14.72	14.38	14.62	72819
2018-08-22	14.61	15.01	14.60	14.91	56261
2018-08-23	14.86	15.21	14.86	14.98	66740
2018-08-24	14.98	15.17	14.66	14.77	47272
2018-08-27	14.73	14.90	14.36	14.41	122182
2018-08-28	14.40	14.52	14.11	14.22	74207
2018-08-29	14.16	14.27	13.79	13.80	93057
2018-08-30	13.91	14.11	13.79	13.90	70197
2018-08-31	13.90	14.27	13.90	14.21	77446
2018-09-04	14.28	14.38	13.80	14.21	101100
2018-09-05	14.22	14.35	14.11	14.19	51423
2018-09-06	14.20	14.20	13.75	13.82	79962
2018-09-07	13.80	13.91	13.50	13.55	90075
2018-09-10	13.56	13.70	13.40	13.50	65341
2018-09-11	13.40	13.53	13.23	13.29	72570
2018-09-12	13.26	13.26	12.55	12.70	102163
2018-09-13	12.76	13.00	12.41	12.53	114412
2018-09-14	12.52	12.71	12.19	12.30	130238
2018-09-17	12.21	12.65	12.21	12.23	79169
2018-09-18	12.34	12.38	11.95	12.03	90621
2018-09-19	12.06	12.42	12.06	12.33	103848
2018-09-20	12.40	12.66	12.19	12.20	89078
2018-09-21	12.23	12.35	11.87	11.93	202403
2018-09-24	11.90	12.17	11.78	12.15	136877
2018-09-25	12.16	12.18	11.79	12.02	158421
2018-09-26	12.02	12.02	11.61	11.64	101003
2018-09-27	11.66	11.79	11.46	11.46	62028
2018-09-28	11.44	11.75	11.44	11.63	55902
2018-10-01	11.66	11.96	11.34	11.36	42579
2018-10-02	11.32	11.45	11.00	11.02	63634
2018-10-03	11.05	11.32	10.81	11.20	42556
2018-10-04	11.18	11.18	10.65	10.72	57262
2018-10-05	10.71	10.71	10.00	10.19	90320
2018-10-08	10.17	10.21	9.81	9.97	108289
2018-10-09	9.95	10.19	9.91	9.95	70771
2018-10-10	9.94	10.07	9.65	9.83	185715
2018-10-11	9.81	10.81	9.81	10.65	160756
2018-10-12	10.82	10.88	10.24	10.41	114727
2018-10-15	10.40	10.56	10.10	10.51	53887
2018-10-16	10.55	10.66	10.33	10.57	76913
2018-10-17	10.56	10.65	10.33	10.53	37972
2018-10-18	10.22	10.35	9.95	10.15	147101
2018-10-19	10.16	10.35	9.84	9.95	77233
2018-10-22	9.99	10.05	9.78	9.81	97498
2018-10-23	9.70	10.03	9.63	9.89	56549
2018-10-24	9.89	9.89	9.24	9.25	98101
2018-10-25	9.30	9.36	9.10	9.16	89862
2018-10-26	9.01	9.35	9.01	9.30	72816
2018-10-29	9.46	9.61	9.05	9.19	60811
2018-10-30	9.15	9.49	9.15	9.35	81070
2018-10-31	9.43	9.64	9.25	9.27	82735
2018-11-01	9.31	9.60	9.31	9.46	126880
2018-11-02	9.81	11.26	9.72	11.01	245866
2018-11-05	11.00	11.09	10.47	10.63	125430
2018-11-06	10.61	11.00	10.58	10.79	86981
2018-11-07	10.89	11.10	10.60	10.70	112619
2018-11-08	10.48	10.83	10.48	10.81	81270
2018-11-09	10.76	10.77	10.48	10.56	75759
2018-11-12	10.51	10.58	9.83	10.26	127926
2018-11-13	10.27	10.40	10.17	10.30	98790
2018-11-14	10.43	10.84	10.43	10.67	92505
2018-11-15	10.50	11.09	10.25	10.79	143690
2018-11-16	10.65	10.85	10.43	10.82	97383
2018-11-19	10.78	10.78	10.40	10.56	136846
2018-11-20	10.40	10.69	9.98	10.04	127844
2018-11-21	10.08	10.29	10.04	10.08	116909
2018-11-23	10.16	11.09	10.16	11.01	65313
2018-11-26	10.96	10.96	10.42	10.59	102057
2018-11-27	10.60	10.97	10.55	10.95	66222
2018-11-28	10.96	11.44	10.90	11.29	103635
2018-11-29	11.20	11.43	11.03	11.07	78557
2018-11-30	10.98	11.02	10.69	11.02	62835
2018-12-03	11.16	11.23	10.95	11.23	100090
2018-12-04	11.22	11.22	10.35	10.40	91813
2018-12-06	10.31	10.64	9.96	10.07	76948
2018-12-07	10.08	10.21	9.61	9.94	94429
2018-12-10	9.95	10.07	9.72	9.81	98022
2018-12-11	10.11	10.51	9.97	10.46	174750
2018-12-12	10.65	10.70	10.48	10.61	126258
2018-12-13	10.65	10.72	10.11	10.21	87687
2018-12-14	10.08	10.21	9.90	10.17	68361
2018-12-17	10.13	10.30	9.94	10.05	110777
2018-12-18	10.12	10.61	10.03	10.17	137772
2018-12-19	10.09	10.35	9.80	9.80	103384
2018-12-20	9.91	10.18	9.91	10.05	208105
2018-12-21	10.05	10.22	9.66	9.72	154952
2018-12-24	9.70	10.22	9.63	9.86	73933
2018-12-26	9.89	10.15	9.78	10.10	104778
2018-12-27	9.94	10.08	9.60	9.89	144958
2018-12-28	9.94	10.57	9.94	10.50	100548
2018-12-31	10.58	10.69	10.12	10.19	66801
2019-01-02	10.00	10.73	10.00	10.54	145582
2019-01-03	10.35	10.53	9.94	9.94	119928
2019-01-04	10.12	10.47	9.97	10.44	117245
2019-01-07	10.51	10.72	10.21	10.36	89350
2019-01-08	10.37	10.59	10.18	10.58	55429
2019-01-09	10.60	10.80	10.57	10.58	77815
2019-01-10	10.60	10.66	10.42	10.62	53737
2019-01-11	10.61	10.92	10.57	10.76	49894
2019-01-14	10.67	10.74	10.24	10.29	55409
2019-01-15	10.33	10.35	10.14	10.21	46483
2019-01-16	10.30	10.64	10.25	10.43	76950
2019-01-17	10.38	10.38	10.09	10.26	46307
2019-01-18	10.38	10.56	10.20	10.52	82370
2019-01-22	10.46	10.69	10.15	10.33	101567
2019-01-23	10.29	11.90	10.17	11.80	258443
2019-01-24	11.80	12.10	11.47	11.54	150430
2019-01-25	11.54	12.42	11.54	12.39	87705
2019-01-28	12.40	12.42	11.73	11.79	94109
2019-01-29	11.80	11.80	11.47	11.67	58372
2019-01-30	11.81	11.81	11.50	11.64	69775
2019-01-31	11.64	12.05	11.58	11.91	85083
2019-02-01	12.04	12.39	12.04	12.13	70458
2019-02-04	12.17	12.37	12.01	12.20	75936
2019-02-05	12.33	12.40	11.81	12.00	87291
2019-02-06	11.95	12.32	11.88	11.94	88700
2019-02-07	11.79	11.98	10.63	10.76	151115
2019-02-08	10.77	10.95	10.65	10.73	70937
2019-02-11	10.80	10.82	10.41	10.62	84787
2019-02-12	10.66	11.07	10.66	10.77	57208
2019-02-13	10.78	10.94	10.64	10.67	60439
2019-02-14	10.60	11.44	10.60	11.36	89079
2019-02-15	11.48	11.69	11.30	11.65	121002
2019-02-19	11.65	11.81	11.28	11.34	48058
2019-02-20	11.34	11.55	11.21	11.39	69743
2019-02-21	11.38	11.48	11.14	11.39	54655
2019-02-22	11.45	11.60	11.15	11.37	55622
2019-02-25	11.48	11.65	11.24	11.56	60632
2019-02-26	11.49	11.49	11.19	11.23	41586
2019-02-27	11.25	11.25	10.82	10.91	44645
2019-02-28	10.89	11.04	10.69	10.76	38621
2019-03-01	10.85	11.12	10.82	10.96	56798
2019-03-04	10.91	11.31	10.82	11.23	76339
2019-03-05	11.22	11.57	11.17	11.52	85064
2019-03-06	11.52	11.56	10.85	11.04	162305
2019-03-07	11.03	11.25	10.80	10.99	189191
2019-03-08	10.88	11.15	10.88	10.99	51295
2019-03-11	11.09	11.12	10.98	11.10	75538
2019-03-12	11.11	11.22	11.01	11.07	44633
2019-03-13	11.10	11.15	11.03	11.11	56051
2019-03-14	11.10	11.18	10.95	11.06	72119
2019-03-15	11.12	11.51	11.12	11.18	180881
2019-03-18	11.14	11.40	11.06	11.13	58291
2019-03-19	11.20	11.23	11.09	11.10	33169
2019-03-20	11.16	11.25	10.78	10.83	84905
2019-03-21	10.81	11.20	10.81	11.03	78388
2019-03-22	10.92	10.99	10.28	10.36	101819
2019-03-25	10.40	10.51	10.23	10.45	111119
2019-03-26	10.52	10.82	10.51	10.82	66973
2019-03-27	10.78	10.93	10.53	10.84	87141
2019-03-28	10.89	10.97	10.77	10.82	102119
2019-03-29	10.90	11.55	10.76	11.51	359114
2019-04-01	11.57	12.19	11.57	11.91	140611
2019-04-02	11.92	11.92	11.61	11.74	136250
2019-04-03	11.90	12.50	11.90	12.30	127182
2019-04-04	12.28	12.42	12.05	12.38	106925
2019-04-05	12.37	12.49	12.19	12.37	76252
2019-04-08	12.36	12.43	12.23	12.39	47877
2019-04-09	12.38	12.38	12.11	12.20	45272
2019-04-10	12.19	12.35	12.12	12.30	33014
2019-04-11	12.30	12.46	12.21	12.30	34721
2019-04-12	12.32	12.45	12.12	12.20	51796
2019-04-15	12.17	12.31	12.07	12.11	50303
2019-04-16	12.14	12.81	12.14	12.77	115386
2019-04-17	12.85	13.36	12.82	13.34	189287
2019-04-18	13.27	13.33	13.02	13.09	49685
2019-04-22	13.09	13.10	12.76	12.82	70823
2019-04-23	12.83	12.91	12.68	12.72	94900
2019-04-24	12.70	13.14	12.70	12.85	79639
2019-04-25	12.81	12.81	12.36	12.47	72228
2019-04-26	12.41	12.52	12.03	12.09	63089
2019-04-29	12.11	12.49	12.05	12.39	56946
2019-04-30	12.35	12.46	12.20	12.40	77405
2019-05-01	12.42	12.55	12.11	12.15	40559
2019-05-02	12.20	12.37	12.11	12.37	63192
2019-05-03	11.23	12.54	10.20	11.96	139821
2019-05-06	11.60	11.71	11.10	11.37	122408
2019-05-07	11.26	11.28	10.91	11.04	99894
2019-05-08	11.05	11.65	11.05	11.45	107186
2019-05-09	11.24	11.43	10.83	11.15	72889
2019-05-10	11.08	11.08	10.46	10.60	85298
2019-05-13	10.47	10.48	9.81	10.02	111883
2019-05-14	10.08	10.54	9.95	10.25	66223
2019-05-15	10.08	10.33	9.80	10.01	71625
2019-05-16	9.96	10.03	9.65	9.76	64189
2019-05-17	9.62	9.67	9.21	9.21	77770
2019-05-20	9.13	9.17	8.93	9.12	108172
2019-05-21	9.20	9.31	9.14	9.24	98409
2019-05-22	9.18	9.20	8.92	9.03	37593
2019-05-23	8.88	8.97	8.80	8.89	136125
2019-05-24	8.96	9.30	8.90	9.13	55651
2019-05-28	9.13	9.47	8.58	8.65	126169
2019-05-29	8.63	8.96	8.56	8.76	70899
2019-05-30	8.88	8.90	8.64	8.77	82574
2019-05-31	8.63	8.76	8.49	8.54	89017
2019-06-03	8.60	8.74	8.46	8.50	72578
2019-06-04	8.63	8.74	8.53	8.70	68918
2019-06-05	8.70	8.80	8.40	8.46	92088
2019-06-06	8.37	8.48	8.22	8.47	67456
2019-06-07	8.50	8.56	8.35	8.51	52411
2019-06-10	8.57	9.07	8.57	8.88	68178
2019-06-11	8.99	9.04	8.58	8.61	61117
2019-06-12	8.57	8.70	8.33	8.36	47525
2019-06-13	8.45	8.78	8.45	8.74	154242
2019-06-14	8.64	8.72	8.54	8.61	47906
2019-06-17	8.61	8.71	8.43	8.46	41081
2019-06-18	8.78	8.99	8.51	8.69	66286
2019-06-19	8.65	8.85	8.65	8.83	77698
2019-06-20	8.85	9.01	8.71	8.73	48050
2019-06-21	8.69	8.80	8.47	8.66	77170
2019-06-24	8.65	8.70	8.47	8.56	43346
2019-06-25	8.55	8.70	8.42	8.62	39143
2019-06-26	8.70	8.94	8.54	8.87	51314
2019-06-27	8.93	9.19	8.92	9.18	66114
2019-06-28	9.21	9.39	9.17	9.34	159640
2019-07-01	9.56	9.61	9.19	9.21	53713
2019-07-02	9.17	9.19	8.88	9.00	37536
2019-07-03	9.03	9.30	8.91	8.93	13313
2019-07-05	8.87	8.96	8.77	8.94	21944
2019-07-08	8.94	8.97	8.65	8.69	35813
2019-07-09	8.64	8.68	8.50	8.63	24073
2019-07-10	8.67	8.92	8.67	8.83	23836
2019-07-11	8.86	8.86	8.58	8.80	52334
2019-07-12	8.84	9.29	8.79	9.08	130545
2019-07-15	9.07	9.22	8.96	9.18	47672
2019-07-16	9.18	9.25	8.81	9.11	32921
2019-07-17	9.10	9.25	8.88	8.91	52328
2019-07-18	8.91	9.32	8.91	9.24	108925
2019-07-19	9.20	9.43	9.17	9.23	76722
2019-07-22	9.20	9.45	9.20	9.43	86247
2019-07-23	9.49	9.64	9.45	9.60	51721
2019-07-24	9.62	10.31	9.47	10.26	102848
2019-07-25	10.24	10.35	9.81	9.87	91448
2019-07-26	10.00	10.81	10.00	10.64	131147
2019-07-29	10.62	10.62	10.15	10.37	48229
2019-07-30	10.20	10.52	10.20	10.45	45843
2019-07-31	10.37	10.84	10.13	10.15	74594
2019-08-01	10.11	10.36	9.29	9.55	82600
2019-08-02	9.47	9.77	9.40	9.52	75872
2019-08-05	9.26	9.33	8.98	9.18	66060
2019-08-06	9.26	9.34	8.90	8.96	66060
2019-08-07	8.73	9.10	8.73	8.80	80255
2019-08-08	9.45	11.69	9.31	11.38	463583
2019-08-09	10.98	11.41	10.80	11.16	149978
2019-08-12	10.73	11.09	10.73	11.02	100597
2019-08-13	11.12	11.59	10.94	11.32	100163
2019-08-14	11.09	11.35	11.00	11.05	126768
2019-08-15	11.11	11.20	10.63	10.81	174017
2019-08-16	10.91	11.43	10.91	11.42	96521
2019-08-19	11.53	12.15	11.44	12.04	206464
2019-08-20	12.06	12.90	11.98	12.74	339077
2019-08-21	12.96	13.07	12.54	12.86	270177
2019-08-22	13.22	13.22	12.50	12.79	99202
2019-08-23	12.68	12.96	12.10	12.26	163557
2019-08-26	12.67	12.67	11.96	12.06	98445
2019-08-27	12.16	12.17	11.80	11.95	183170
2019-08-28	11.89	12.10	11.71	11.86	72873
2019-08-29	12.00	12.24	11.85	11.91	83232
2019-08-30	12.00	12.06	11.69	11.78	84102
2019-09-03	11.74	11.91	11.57	11.76	109913
2019-09-04	11.93	12.21	11.67	11.99	106197
2019-09-05	12.24	12.95	12.24	12.47	226581
2019-09-06	12.50	12.60	12.16	12.24	87494
2019-09-09	12.42	12.42	11.86	12.29	181453
2019-09-10	12.20	12.92	11.97	12.71	125319
2019-09-11	12.78	13.28	12.40	13.25	111442
2019-09-12	13.23	13.30	12.62	13.07	108753
2019-09-13	13.10	13.20	12.86	12.96	128080
2019-09-16	13.05	13.34	12.70	13.13	121769
2019-09-17	13.30	13.30	12.75	13.02	81260
2019-09-18	13.02	13.27	12.93	13.22	86775
2019-09-19	13.33	13.67	13.07	13.14	79286
2019-09-20	13.14	13.22	12.87	13.04	194188
2019-09-23	12.89	13.17	12.64	13.08	122101
2019-09-24	13.21	13.21	12.67	12.75	196395
2019-09-25	12.72	12.98	12.46	12.90	115422
2019-09-26	12.88	12.88	12.27	12.43	61522
2019-09-27	12.42	12.58	12.02	12.18	91729
2019-09-30	12.17	12.44	11.96	12.28	130831
2019-10-01	12.25	12.57	11.95	12.02	84584
2019-10-02	11.84	12.14	11.53	11.82	109728
2019-10-03	11.83	11.95	11.22	11.85	104348
2019-10-04	11.82	12.16	11.82	12.13	79431
2019-10-07	12.16	12.38	12.09	12.12	88562
2019-10-08	11.90	12.39	11.85	12.17	192458
2019-10-09	12.28	12.88	12.12	12.73	174218
2019-10-10	12.79	13.45	12.67	12.90	253728
2019-10-11	13.00	13.38	12.76	12.88	132519
2019-10-14	12.80	12.97	12.69	12.87	116455
2019-10-15	12.83	13.17	12.71	12.83	166962
2019-10-16	12.82	12.98	12.34	12.40	102974
2019-10-17	12.43	12.77	12.41	12.69	84187
2019-10-18	12.59	12.79	12.31	12.52	90601
2019-10-21	12.73	12.89	12.59	12.82	78897
2019-10-22	12.83	12.98	12.55	12.77	80536
2019-10-23	12.69	12.81	12.45	12.63	68760
2019-10-24	12.68	12.89	12.57	12.78	60855
2019-10-25	12.72	12.99	12.71	12.79	49711
2019-10-28	12.86	13.24	12.82	13.14	71064
2019-10-29	13.11	13.34	13.00	13.34	72176
2019-10-30	13.50	13.50	13.00	13.22	92308
2019-10-31	13.12	13.19	12.58	13.06	101227
2019-11-01	13.09	13.39	12.91	13.34	101948
2019-11-04	13.50	13.87	13.44	13.77	165408
2019-11-05	12.65	13.65	12.01	12.10	265942
2019-11-06	12.09	12.19	11.90	12.18	157236
2019-11-07	12.31	12.61	12.09	12.19	116937
2019-11-08	12.06	12.50	12.04	12.48	119205
2019-11-11	12.35	12.50	12.24	12.47	114431
2019-11-12	12.52	12.98	12.43	12.75	107938
2019-11-13	12.66	13.13	12.55	12.99	177536
2019-11-14	12.98	13.00	12.77	12.85	72906
2019-11-15	12.94	12.97	12.59	12.69	142433
2019-11-18	12.63	12.63	12.16	12.17	85603
2019-11-19	12.26	12.26	11.86	11.88	87613
2019-11-20	11.78	12.04	11.66	11.71	75575
2019-11-21	11.74	11.74	11.30	11.35	99450
2019-11-22	11.43	11.65	11.35	11.58	51981
2019-11-25	11.64	12.23	11.64	12.09	81977
2019-11-26	12.09	12.18	11.86	12.01	55036
2019-11-27	12.03	12.08	11.80	11.86	56461
2019-11-29	11.76	11.97	11.72	11.89	37056
2019-12-02	11.93	12.02	11.63	11.65	89543
2019-12-03	11.49	11.52	11.09	11.36	119339
2019-12-04	11.48	11.81	11.40	11.78	84705
2019-12-05	11.88	12.00	11.70	11.99	54431
2019-12-06	12.11	12.27	12.02	12.19	101239
2019-12-09	12.13	12.19	11.97	12.17	57290
2019-12-10	12.19	12.28	12.07	12.20	60565
2019-12-11	12.20	12.50	12.13	12.49	69448
2019-12-12	12.49	12.88	12.38	12.85	97211
2019-12-13	12.85	12.96	12.46	12.95	66413
2019-12-16	13.00	13.06	12.90	12.93	133472
2019-12-17	12.95	13.43	12.95	13.21	155739
2019-12-18	13.03	14.05	12.74	14.03	381221
2019-12-19	14.05	14.16	13.75	13.95	259581
2019-12-20	13.95	14.06	13.48	13.96	173143
2019-12-23	13.98	14.05	13.87	13.93	83651
2019-12-24	13.90	13.90	13.70	13.76	36838
2019-12-26	13.81	13.87	13.63	13.82	52189
2019-12-27	13.88	13.88	13.60	13.66	32698
2019-12-30	13.68	13.70	13.27	13.53	80207
2019-12-31	13.46	13.71	13.40	13.62	73928
2020-01-02	13.76	13.78	13.41	13.68	88366
2020-01-03	13.50	13.68	13.50	13.52	48145
2020-01-06	13.50	13.50	13.12	13.12	58764
2020-01-07	13.16	13.46	13.10	13.30	73062
2020-01-08	13.30	13.48	13.17	13.37	121867
2020-01-09	13.40	13.59	13.30	13.57	71476
2020-01-10	13.53	13.60	13.32	13.33	77214
2020-01-13	13.39	13.62	13.31	13.47	50354
2020-01-14	13.48	14.20	13.33	14.09	217538
2020-01-15	14.10	14.42	14.05	14.25	118374
2020-01-16	14.40	14.50	14.05	14.15	92294
2020-01-17	14.15	14.28	13.87	14.18	60238
2020-01-21	14.09	14.20	13.77	13.92	72758
2020-01-22	13.96	14.17	13.88	13.94	143233
2020-01-23	13.90	14.20	13.78	14.07	78225
2020-01-24	14.23	14.31	13.69	13.88	118018
2020-01-27	13.52	13.52	13.08	13.21	88457
2020-01-28	13.25	13.37	12.96	13.34	86394
2020-01-29	13.35	13.36	13.03	13.09	101562
2020-01-30	12.97	13.14	12.67	12.86	61366
2020-01-31	12.76	12.80	12.12	12.19	166104
2020-02-03	12.29	12.37	11.79	11.88	113751
2020-02-04	12.13	12.40	11.90	11.97	210491
2020-02-05	12.17	12.47	11.96	12.33	128371
2020-02-06	11.63	12.45	10.67	10.85	505732
2020-02-07	10.73	10.86	10.45	10.53	186338
2020-02-10	10.52	10.65	10.52	10.57	157459
2020-02-11	10.62	11.14	10.61	11.05	152037
2020-02-12	11.10	11.26	11.10	11.21	95716
2020-02-13	11.13	11.21	10.98	11.07	73772
2020-02-14	11.08	11.40	11.08	11.29	160748
2020-02-18	11.25	11.29	11.14	11.22	116616
2020-02-19	11.26	11.50	11.17	11.24	146305
2020-02-20	11.19	11.28	11.02	11.18	94768
2020-02-21	11.14	11.14	10.81	10.98	102194
2020-02-24	10.52	10.91	10.52	10.73	161971
2020-02-25	10.78	10.78	10.52	10.65	196081
2020-02-26	10.71	10.95	10.52	10.54	202785
2020-02-27	10.52	10.71	10.12	10.14	148345
2020-02-28	10.00	10.86	10.00	10.84	213219
2020-03-02	10.94	11.04	10.46	10.81	117470
2020-03-03	10.79	10.80	10.44	10.56	118790
2020-03-04	10.66	10.66	10.35	10.59	105223
2020-03-05	10.40	10.59	10.35	10.42	117140
2020-03-06	10.35	10.42	10.00	10.17	146182
2020-03-09	10.00	10.22	9.40	9.67	151873
2020-03-10	9.90	9.90	9.16	9.68	158336
2020-03-11	9.45	9.61	8.76	8.80	104159
2020-03-12	8.49	8.54	7.91	8.09	226994
2020-03-13	8.45	8.45	7.68	8.02	175428
2020-03-16	7.26	8.05	7.16	7.36	140920
2020-03-17	7.49	8.55	7.19	8.47	165628
2020-03-18	7.96	8.25	6.62	6.62	142220
2020-03-19	6.12	6.67	6.12	6.28	295477
2020-03-20	6.38	7.01	5.85	5.88	220853
2020-03-23	6.05	6.49	5.82	6.36	117426
2020-03-24	6.55	7.19	6.02	7.12	163668
2020-03-25	7.03	7.66	6.68	7.28	203615
2020-03-26	7.37	7.80	7.20	7.63	92488
2020-03-27	7.27	7.29	6.76	6.81	99092
2020-03-30	6.95	7.35	6.39	6.46	195849
2020-03-31	6.45	6.69	6.13	6.41	268612
2020-04-01	6.21	6.53	6.00	6.41	250191
2020-04-02	6.41	6.58	6.32	6.51	121641
2020-04-03	6.55	6.57	6.27	6.53	129596
2020-04-06	6.85	7.27	6.82	7.22	130471
2020-04-07	7.54	7.77	7.00	7.21	145492
2020-04-08	7.32	7.62	7.09	7.49	90648
2020-04-09	7.70	7.89	7.47	7.76	137247
2020-04-13	7.71	8.14	7.50	8.10	125242
2020-04-14	8.20	8.76	8.10	8.66	155338
2020-04-15	8.33	8.70	8.25	8.63	443365
2020-04-16	8.66	8.78	8.35	8.67	438798
2020-04-17	8.87	9.01	8.65	9.00	129318
2020-04-20	8.75	8.95	8.57	8.66	137066
2020-04-21	8.38	8.74	8.21	8.71	163573
2020-04-22	8.96	9.18	8.74	9.07	80678
2020-04-23	9.15	9.83	9.08	9.70	192835
2020-04-24	9.68	10.43	9.68	10.37	220392
2020-04-27	10.40	10.96	10.17	10.89	172692
2020-04-28	10.95	11.32	10.94	11.09	126759
2020-04-29	11.16	12.38	11.16	12.35	176810
2020-04-30	12.02	12.09	11.46	12.03	191935
2020-05-01	11.69	11.81	11.03	11.23	198226
2020-05-04	11.09	11.32	10.76	11.01	133869
2020-05-05	11.12	11.60	11.06	11.09	104398
2020-05-06	11.68	11.99	10.87	10.90	159189
2020-05-07	11.00	11.15	10.72	10.94	113101
2020-05-08	11.09	11.15	10.78	10.96	103248
2020-05-11	10.89	11.70	10.78	11.57	194978
2020-05-12	11.62	11.70	11.12	11.15	262877
2020-05-13	11.08	11.19	9.47	9.69	145801
2020-05-14	9.47	9.59	9.11	9.56	118198
2020-05-15	9.37	9.74	9.20	9.64	144131
2020-05-18	9.89	10.62	9.87	10.58	138367
2020-05-19	10.59	10.70	10.32	10.36	74922
2020-05-20	10.56	11.08	10.44	11.00	164702
2020-05-21	10.98	10.98	10.48	10.49	92959
2020-05-22	10.54	10.57	10.29	10.42	62993
2020-05-26	10.56	11.17	10.56	11.10	132540
2020-05-27	11.20	11.53	10.87	11.47	127316
2020-05-28	11.50	11.50	10.52	10.61	101086
2020-05-29	10.59	10.73	10.08	10.52	336062
2020-06-01	10.40	10.58	10.20	10.29	108292
2020-06-02	10.38	10.98	10.33	10.96	97751
2020-06-03	10.98	11.59	10.74	11.46	124219
2020-06-04	11.42	11.95	11.40	11.71	109369
2020-06-05	11.95	12.58	11.95	12.30	164137
2020-06-08	12.40	12.53	12.21	12.41	79372
2020-06-09	12.20	12.47	11.89	12.33	82034
2020-06-10	12.33	12.66	11.93	12.43	122163
2020-06-11	11.90	11.95	10.94	10.95	96899
2020-06-12	11.39	11.56	10.91	11.11	103611
2020-06-15	10.82	11.36	10.70	11.33	132332
2020-06-16	11.58	11.86	11.39	11.58	115308
2020-06-17	11.64	11.65	11.06	11.10	100420
2020-06-18	11.03	11.46	11.03	11.16	133636
2020-06-19	11.32	11.45	10.73	10.77	199936
2020-06-22	10.77	11.05	10.64	10.95	124696
2020-06-23	11.05	11.13	10.88	10.92	67140
2020-06-24	10.78	10.79	10.24	10.37	93172
2020-06-25	10.32	10.59	10.15	10.55	85594
2020-06-26	10.44	10.55	9.88	9.89	354686
2020-06-29	10.05	10.90	10.02	10.63	121875
2020-06-30	10.65	10.91	10.56	10.88	90358
2020-07-01	10.96	10.97	10.36	10.42	77610
2020-07-02	10.64	10.64	10.28	10.33	58256
2020-07-06	10.45	10.90	10.40	10.85	77204
2020-07-07	10.74	10.93	10.57	10.61	93062
2020-07-08	10.61	10.69	10.46	10.67	90903
2020-07-09	10.65	10.72	10.38	10.59	49691
2020-07-10	10.53	10.71	10.22	10.54	46345
2020-07-13	10.69	10.77	10.33	10.33	96096
2020-07-14	10.31	10.60	10.17	10.60	73143
2020-07-15	10.73	10.89	10.56	10.77	87301
2020-07-16	10.69	10.70	10.32	10.42	80449
2020-07-17	10.40	10.90	10.27	10.69	62243
2020-07-20	10.67	10.70	10.58	10.64	39942
2020-07-21	10.79	10.87	10.66	10.76	46067
2020-07-22	10.71	10.84	10.57	10.61	53818
2020-07-23	10.62	10.91	10.60	10.70	40897
2020-07-24	10.57	10.59	10.48	10.51	50938
2020-07-27	10.56	10.80	10.56	10.74	75016
2020-07-28	10.61	10.65	10.19	10.19	83795
2020-07-29	10.15	10.27	10.02	10.22	55056
2020-07-30	10.07	10.71	10.07	10.70	45298
2020-07-31	10.69	10.92	10.61	10.89	65800
2020-08-03	10.92	11.31	10.88	11.08	60333
2020-08-04	11.00	11.43	11.00	11.43	45974
2020-08-05	11.50	11.50	11.10	11.41	71762
2020-08-06	11.36	11.38	10.96	11.25	50061
2020-08-07	11.22	11.71	11.17	11.55	78655
2020-08-10	11.47	11.50	11.23	11.28	45255
2020-08-11	11.35	11.74	11.13	11.44	94784
2020-08-12	12.30	15.08	12.20	13.89	696750
2020-08-13	13.95	15.00	13.27	14.76	262839
2020-08-14	14.76	14.76	13.96	14.09	144876
2020-08-17	14.21	14.33	13.94	14.07	107643
2020-08-18	14.10	14.10	13.66	13.79	78057
2020-08-19	13.89	13.93	13.53	13.60	66616
2020-08-20	13.33	13.51	13.10	13.21	47009
2020-08-21	13.11	13.22	12.75	12.96	66383
2020-08-24	13.07	13.37	12.99	13.29	57003
2020-08-25	13.38	13.49	13.11	13.45	50328
2020-08-26	14.49	14.49	13.70	13.81	118505
2020-08-27	14.08	14.09	13.22	13.37	64581
2020-08-28	13.42	13.55	13.02	13.48	39414
2020-08-31	13.43	14.50	12.92	13.55	635222
2020-09-01	13.60	14.19	13.60	13.85	133464
2020-09-02	13.60	13.83	13.37	13.69	169206
2020-09-03	13.56	13.68	12.83	12.99	134207
2020-09-04	13.08	13.45	12.55	13.32	141517
2020-09-08	13.00	13.10	12.64	12.78	112683
2020-09-09	13.02	13.32	12.87	13.24	67083
2020-09-10	13.43	13.43	13.03	13.07	105481
2020-09-11	13.15	13.23	12.55	12.67	85695
2020-09-14	12.64	13.23	12.50	12.80	241223
2020-09-15	12.94	13.12	12.57	12.62	49389
2020-09-16	12.65	12.92	12.62	12.64	61059
2020-09-17	12.53	12.76	12.50	12.64	55657
2020-09-18	12.77	12.83	12.33	12.75	154574
2020-09-21	12.40	12.70	11.93	11.94	128496
2020-09-22	12.08	12.26	11.80	12.21	86074
2020-09-23	12.20	12.35	11.63	11.70	117911
2020-09-24	11.65	12.06	11.61	11.90	64670
2020-09-25	11.76	12.61	11.76	12.30	141978
2020-09-28	12.43	13.14	12.24	13.08	105690
2020-09-29	12.95	13.38	12.81	13.29	82856
2020-09-30	13.35	13.40	12.71	12.82	82937
2020-10-01	12.99	13.27	12.89	13.14	48609
2020-10-02	12.76	13.40	12.74	13.07	101555
2020-10-05	14.28	15.98	14.17	15.38	819510
2020-10-06	15.62	16.50	15.41	15.54	388539
2020-10-07	15.90	17.20	15.81	16.88	249018
2020-10-08	17.11	17.30	16.46	16.66	130205
2020-10-09	16.76	16.96	16.22	16.36	118535
2020-10-12	16.52	17.18	16.24	16.83	153208
2020-10-13	16.88	16.92	16.05	16.63	90295
2020-10-14	16.41	16.80	16.13	16.40	74098
2020-10-15	16.10	16.62	15.59	16.62	133445
2020-10-16	16.57	17.08	16.33	16.98	114079
2020-10-19	17.15	17.20	16.76	16.81	84361
2020-10-20	17.01	17.05	16.81	16.93	83041
2020-10-21	17.06	17.14	16.40	16.40	68917
2020-10-22	16.43	16.62	16.01	16.44	93337
2020-10-23	16.50	16.71	16.22	16.66	54827
2020-10-26	16.87	16.87	16.08	16.34	75387
2020-10-27	16.31	16.37	15.71	15.95	71876
2020-10-28	15.80	15.94	15.23	15.30	84656
2020-10-29	15.25	16.26	15.25	15.90	70416
2020-10-30	15.75	16.17	15.48	15.86	86996
2020-11-02	16.00	16.00	15.51	15.91	48210
2020-11-03	16.00	16.30	15.63	16.12	82580
2020-11-04	16.20	16.41	15.88	16.32	68147
2020-11-05	16.35	17.53	16.35	17.39	121429
2020-11-06	17.60	19.06	17.57	18.61	169362
2020-11-09	19.18	21.50	18.41	19.53	396199
2020-11-10	19.33	19.96	18.84	19.33	181838
2020-11-11	19.54	19.76	18.72	19.74	116489
2020-11-12	19.64	20.40	19.07	19.81	174736
2020-11-13	19.81	20.73	19.54	20.43	198832
2020-11-16	20.43	20.99	20.43	20.97	216700
2020-11-17	20.57	20.92	20.16	20.46	262761
2020-11-18	20.50	21.50	20.50	21.47	366965
2020-11-19	21.30	21.50	20.89	21.22	204146
2020-11-20	21.05	21.98	20.97	21.62	302856
2020-11-23	22.25	25.87	21.86	25.05	965542
2020-11-24	26.01	26.66	23.00	24.33	650193
2020-11-25	24.74	24.98	23.07	24.82	268588
2020-11-27	24.84	25.22	24.50	25.03	147797
2020-11-30	25.10	25.27	24.22	24.84	198171
2020-12-01	25.00	25.25	24.71	25.06	141557
2020-12-02	24.81	25.45	23.85	24.86	160689
2020-12-03	25.12	26.22	24.36	24.59	391943
2020-12-04	24.88	24.99	23.31	24.77	286326
2020-12-07	25.95	28.58	25.36	28.36	884767
2020-12-08	29.09	29.20	27.41	27.98	390749
2020-12-09	28.00	28.05	26.12	26.28	271258
2020-12-10	25.91	27.14	25.50	26.49	192147
2020-12-11	26.35	26.83	24.68	24.90	418132
2020-12-14	25.36	25.63	24.14	24.24	393714
2020-12-15	24.99	25.18	24.14	24.41	300804
2020-12-16	24.60	24.91	23.85	24.17	254770
2020-12-17	24.15	24.67	23.34	24.13	334232
2020-12-18	24.32	24.32	22.75	22.88	678429
2020-12-21	22.01	23.09	22.00	22.83	406321
2020-12-22	23.16	23.93	22.77	23.39	283721
2020-12-23	23.47	23.78	23.05	23.50	218832
2020-12-24	23.42	23.77	22.95	23.43	91122
2020-12-28	23.91	24.39	23.51	23.97	222605
2020-12-29	24.19	24.41	22.65	22.84	203514
2020-12-30	22.81	23.81	22.81	23.62	144177
2020-12-31	23.74	23.92	23.35	23.64	108183
2021-01-04	23.99	24.95	23.77	24.49	312898
2021-01-05	24.76	27.15	24.76	26.34	455661
2021-01-06	26.40	28.44	26.40	28.00	418596
2021-01-07	28.00	28.73	27.73	28.49	269626
2021-01-08	28.34	28.53	27.26	27.85	203570
2021-01-11	26.56	28.02	26.15	27.50	249917
2021-01-12	27.75	31.22	27.47	30.40	679934
2021-01-13	30.50	31.05	29.10	29.59	249328
2021-01-14	30.03	30.24	29.26	29.60	125511
2021-01-15	29.23	29.63	27.56	28.37	271559
2021-01-19	29.05	29.64	28.51	29.45	141811
2021-01-20	29.63	30.54	29.31	29.84	307506
2021-01-21	30.13	31.32	29.27	30.66	270086
2021-01-22	30.40	30.99	30.10	30.86	205470
2021-01-25	30.97	31.94	29.52	30.66	308808
2021-01-26	30.97	31.52	29.25	29.29	218934
2021-01-27	28.50	28.50	26.29	26.91	380562
2021-01-28	26.88	28.95	26.50	28.50	225090
2021-01-29	29.16	29.98	28.26	28.74	268502
2021-02-01	29.77	31.38	29.24	31.17	240286
2021-02-02	31.92	33.19	31.10	33.16	339751
2021-02-03	33.72	35.02	32.09	32.92	416040
2021-02-04	33.00	34.90	32.34	34.74	359277
2021-02-05	38.39	40.04	33.38	33.58	581870
2021-02-08	35.09	36.48	33.83	34.43	286241
2021-02-09	34.45	35.22	33.78	33.97	252347
2021-02-10	34.66	34.79	32.60	32.72	309532
2021-02-11	37.45	39.85	37.10	38.57	1421150
2021-02-12	40.51	40.82	38.25	40.37	854767
2021-02-16	41.25	43.00	38.89	39.49	840906
2021-02-17	38.75	39.74	37.15	38.24	382554
2021-02-18	37.65	38.15	36.04	36.50	357006
2021-02-19	37.30	38.99	36.80	38.89	346506
2021-02-22	38.86	39.62	37.41	37.92	566508
2021-02-23	36.65	37.12	33.16	36.33	545633
2021-02-24	36.29	37.26	35.06	36.81	215354
2021-02-25	37.37	38.27	33.58	33.80	434188
2021-02-26	34.63	36.22	34.13	35.19	264193
2021-03-01	36.22	38.20	35.85	37.85	351956
2021-03-02	37.26	38.14	35.65	35.67	253711
2021-03-03	36.02	36.91	34.56	35.10	215157
2021-03-04	35.60	36.09	31.69	32.29	581698
2021-03-05	33.51	34.36	30.03	32.92	381288
2021-03-08	32.88	33.90	29.82	30.34	382442
2021-03-09	31.45	34.44	31.45	34.00	315464
2021-03-10	34.57	35.41	33.38	33.92	236147
2021-03-11	35.78	36.71	34.69	36.67	303367
2021-03-12	35.63	36.37	34.44	36.24	303070
2021-03-15	36.90	37.20	35.74	36.27	271044
2021-03-16	36.28	38.47	35.36	36.36	675665
2021-03-17	35.56	37.55	34.57	37.24	244810
2021-03-18	36.44	36.98	34.19	34.32	283817
2021-03-19	34.27	35.80	33.33	34.88	982995
2021-03-22	35.10	35.96	34.40	34.93	191600
2021-03-23	34.64	34.77	31.43	31.63	382139
2021-03-24	32.70	33.07	30.51	30.51	251413
2021-03-25	29.45	31.13	28.60	30.85	262637
2021-03-26	31.14	32.37	30.85	32.28	157940
2021-03-29	31.98	32.51	30.21	30.33	193881
2021-03-30	30.42	31.76	29.82	31.63	176313
2021-03-31	32.19	33.20	31.84	32.70	229856
2021-04-01	33.51	34.87	33.40	34.50	212232
2021-04-05	35.86	35.86	33.81	34.97	208984
2021-04-06	35.22	35.83	34.21	34.96	177005
2021-04-07	34.63	34.88	33.10	33.26	230253
2021-04-08	34.94	34.94	33.26	34.85	216827
2021-04-09	34.55	34.75	33.01	33.63	209140
2021-04-12	33.22	33.61	31.83	32.46	198182
2021-04-13	32.56	33.36	31.77	32.35	150431
2021-04-14	32.21	33.31	32.10	32.38	147998
2021-04-15	32.96	33.30	31.90	32.53	173308
2021-04-16	32.50	32.55	31.66	32.10	118220
2021-04-19	31.66	31.78	29.57	29.94	213367
2021-04-20	29.70	29.90	26.94	28.44	734835
2021-04-21	28.27	30.47	28.04	30.37	355603
2021-04-22	30.30	31.57	29.55	30.30	432158
2021-04-23	30.38	31.80	30.30	31.59	156541
2021-04-26	31.77	32.51	31.59	32.26	216982
2021-04-27	32.61	32.61	31.81	32.22	163135
2021-04-28	32.04	32.48	31.52	32.01	169597
2021-04-29	32.61	32.61	31.14	32.08	224577
2021-04-30	31.20	31.75	30.72	31.10	238473
2021-05-03	31.37	31.70	30.04	31.04	382220
2021-05-04	30.37	30.43	28.16	28.97	308951
2021-05-05	29.28	30.16	28.59	29.64	181648
2021-05-06	31.50	31.72	27.55	29.21	430007
2021-05-07	29.64	30.67	29.44	30.38	263007
2021-05-10	30.15	30.15	27.80	27.86	224080
2021-05-11	26.24	28.51	25.32	28.16	375678
2021-05-12	27.57	28.25	26.60	26.68	216172
2021-05-13	27.38	28.20	26.41	27.35	278057
2021-05-14	27.93	28.72	27.39	28.47	150075
2021-05-17	28.00	29.94	27.68	29.49	688671
2021-05-18	30.01	30.91	29.50	29.91	289382
2021-05-19	29.16	31.14	28.82	30.78	347070
2021-05-20	30.98	31.00	30.18	30.71	226055
2021-05-21	31.06	31.20	30.51	30.60	261265
2021-05-24	30.90	31.86	30.50	31.26	212707
2021-05-25	31.70	32.10	30.15	30.24	211075
2021-05-26	30.51	31.23	30.51	31.08	115743
2021-05-27	31.37	32.50	30.99	32.42	384466
2021-05-28	32.63	32.72	31.91	32.21	143419
2021-06-01	32.43	32.99	32.16	32.90	160889
2021-06-02	32.99	32.99	32.14	32.44	147883
2021-06-03	32.00	32.11	30.35	30.40	216889
2021-06-04	30.80	31.44	30.80	31.20	120386
2021-06-07	31.27	31.50	30.68	31.39	134949
2021-06-08	31.54	31.83	30.54	30.78	143531
2021-06-09	30.78	30.78	30.16	30.22	206280
2021-06-10	30.29	30.99	29.67	30.17	162581
2021-06-11	30.33	30.48	29.85	30.16	210415
2021-06-14	30.16	31.33	30.10	30.87	207262
2021-06-15	30.81	31.21	30.11	30.18	143820
2021-06-16	30.03	30.42	29.20	29.52	160130
2021-06-17	29.31	29.70	28.33	28.83	400535
2021-06-18	28.05	29.19	27.32	27.83	356940
2021-06-21	28.05	28.66	27.43	28.33	224398
2021-06-22	28.35	28.45	27.45	27.96	204150
2021-06-23	28.23	28.58	27.91	28.27	512722
2021-06-24	28.69	30.22	28.52	29.90	612101
2021-06-25	30.01	30.39	28.77	28.79	1015328
2021-06-28	29.06	30.96	28.90	30.45	522210
2021-06-29	30.51	30.93	30.18	30.58	259420
2021-06-30	30.60	30.77	30.01	30.39	145590
2021-07-01	30.41	30.51	29.58	30.13	152225
2021-07-02	30.37	30.49	29.42	29.76	137600
2021-07-06	30.02	30.02	28.60	29.04	199195
2021-07-07	29.45	29.75	28.57	29.15	308358
2021-07-08	28.40	28.83	26.89	28.24	248833
2021-07-09	28.63	29.35	28.26	29.14	145394
2021-07-12	29.21	29.27	28.51	29.24	129058
2021-07-13	29.00	29.03	27.85	28.28	207627
2021-07-14	28.63	29.06	27.71	27.76	147085
2021-07-15	27.47	27.54	26.40	26.85	228184
2021-07-16	27.11	27.29	25.26	25.40	179972
2021-07-19	24.82	25.60	24.01	24.96	226112
2021-07-20	25.01	26.02	24.47	25.56	240302
2021-07-21	25.68	26.73	25.62	26.66	133303
2021-07-22	26.30	26.43	25.09	25.48	214605
2021-07-23	25.76	25.76	24.92	25.31	140198
2021-07-26	25.25	25.79	24.48	24.82	239400
2021-07-27	24.71	24.91	23.66	24.40	213368
2021-07-28	24.60	25.62	24.42	25.26	122797
2021-07-29	25.51	25.98	25.27	25.67	187855
2021-07-30	25.50	26.24	25.06	25.99	135014
2021-08-02	26.67	26.87	25.92	26.00	218693
2021-08-03	26.13	26.53	25.11	26.02	252730
2021-08-04	25.85	26.31	25.50	25.60	155205
2021-08-05	25.60	26.46	25.43	25.83	176286
2021-08-06	25.75	26.55	25.75	26.52	143014
2021-08-09	26.69	26.99	26.10	26.79	233178
2021-08-10	26.75	27.04	25.91	27.00	182013
2021-08-11	27.08	27.45	25.85	27.23	294977
2021-08-12	28.99	30.19	26.11	27.30	695059
2021-08-13	27.41	27.41	26.51	26.91	169028
2021-08-16	26.67	26.67	25.55	25.80	259946
2021-08-17	25.36	25.55	24.32	25.18	314327
2021-08-18	25.20	26.06	24.89	25.21	123103
2021-08-19	24.98	25.46	24.70	25.15	241960
2021-08-20	25.09	25.83	25.09	25.82	223712
2021-08-23	26.18	26.64	25.61	26.47	207267
2021-08-24	26.57	27.15	26.28	26.90	150458
2021-08-25	26.95	27.38	26.84	27.12	110080
2021-08-26	27.15	27.50	27.00	27.37	135185
2021-08-27	27.40	29.04	27.40	28.97	290920
2021-08-30	29.30	29.43	28.23	28.89	182181
2021-08-31	28.98	29.89	28.23	29.05	436928
2021-09-01	29.40	29.40	28.55	28.86	153921
2021-09-02	28.90	29.25	28.69	28.87	125329
2021-09-03	28.81	29.20	28.50	28.92	152924
2021-09-07	29.10	29.75	28.84	29.09	191719
2021-09-08	29.00	29.00	27.84	28.22	234476
2021-09-09	28.42	28.76	28.22	28.37	133244
2021-09-10	28.63	29.36	28.56	28.68	152392
2021-09-13	28.89	28.89	27.97	28.62	259412
2021-09-14	29.00	29.00	28.27	28.37	198802
2021-09-15	28.40	28.49	27.68	28.46	211915
2021-09-16	28.45	29.22	27.92	29.17	191192
2021-09-17	29.05	29.24	28.33	28.86	354185
2021-09-20	27.86	28.19	27.14	27.76	258246
2021-09-21	28.13	28.13	27.10	27.77	130611
2021-09-22	28.01	28.96	27.92	28.62	143465
2021-09-23	29.50	30.83	28.80	30.66	316407
2021-09-24	30.45	32.18	30.21	31.63	359861
2021-09-27	32.74	34.00	31.86	33.61	516280
2021-09-28	33.17	33.49	31.41	32.48	357598
2021-09-29	32.62	32.92	30.90	31.22	282716
2021-09-30	31.31	31.73	30.92	31.37	143204
2021-10-01	31.53	31.92	31.08	31.83	179663
2021-10-04	31.78	31.78	30.49	30.65	191169
2021-10-05	30.47	31.80	30.47	31.51	147163
2021-10-06	31.00	31.49	30.59	31.24	119416
2021-10-07	31.85	32.65	31.77	32.18	178209
2021-10-08	32.44	32.50	31.30	31.53	90734
2021-10-11	31.49	32.49	31.24	31.41	274133
2021-10-12	31.59	31.73	30.20	30.68	217884
2021-10-13	30.70	30.79	29.76	30.46	149147
2021-10-14	31.00	31.47	30.84	31.44	168419
2021-10-15	32.01	32.37	31.75	31.80	212146
2021-10-18	31.40	32.06	30.77	32.06	225132
2021-10-19	32.31	32.42	31.56	31.70	188698
2021-10-20	31.59	32.00	31.33	31.83	184259
2021-10-21	31.78	32.86	31.71	32.82	204564
2021-10-22	32.61	32.79	31.72	31.80	145304
2021-10-25	31.80	33.35	31.79	33.24	242559
2021-10-26	33.24	33.48	32.35	32.83	253302
2021-10-27	32.80	33.17	32.30	32.54	206461
2021-10-28	32.99	35.38	32.91	35.26	375124
2021-10-29	34.93	35.15	33.63	34.65	307846
2021-11-01	35.12	37.39	35.05	36.91	389579
2021-11-02	37.00	38.12	36.66	37.12	277994
2021-11-03	37.02	37.40	35.71	37.19	255247
2021-11-04	37.61	38.60	37.25	38.52	290803
2021-11-05	39.97	42.97	39.00	42.56	871128
2021-11-08	43.00	45.19	41.15	44.17	850295
2021-11-09	45.68	45.80	42.36	43.48	479029
2021-11-10	42.42	43.32	41.56	42.57	385095
2021-11-11	42.60	45.90	42.11	45.73	412978
2021-11-12	46.50	46.80	45.14	45.61	467125
2021-11-15	45.89	45.92	43.59	44.33	326398
2021-11-16	44.22	45.55	43.18	45.47	389748
2021-11-17	45.50	45.78	44.20	44.56	264536
2021-11-18	45.00	45.35	43.51	44.58	224523
2021-11-19	44.26	45.00	43.64	44.63	245072
2021-11-22	45.70	50.12	45.60	46.61	875684
2021-11-23	46.88	46.90	44.02	45.79	515846
2021-11-24	44.53	45.69	42.60	45.61	266736
2021-11-26	43.74	44.73	42.60	43.10	266961
2021-11-29	44.77	46.49	44.21	46.06	437295
2021-11-30	45.76	49.76	45.63	49.12	1887259
2021-12-01	50.68	53.98	50.17	50.74	1453447
2021-12-02	51.77	53.00	49.90	51.50	811324
2021-12-03	52.50	53.66	48.96	49.95	893909
2021-12-06	50.09	50.25	46.02	47.85	640196
2021-12-07	49.87	54.86	49.52	54.38	747555
2021-12-08	55.58	56.40	52.70	53.69	547378
2021-12-09	53.00	56.50	52.76	54.25	684438
2021-12-10	55.42	55.84	52.22	54.38	445524
2021-12-13	54.32	54.74	48.16	48.65	823818
2021-12-14	48.29	49.75	46.80	49.46	439404
2021-12-15	49.83	53.27	48.13	53.16	849862
2021-12-16	54.50	54.74	49.33	50.42	535277
2021-12-17	49.52	52.01	48.85	50.56	513911
2021-12-20	48.89	50.03	47.01	49.87	477851
2021-12-21	51.07	52.87	50.30	52.74	328091
2021-12-22	52.33	54.38	51.62	53.88	324177
2021-12-23	54.47	55.69	53.95	55.25	393095
2021-12-27	57.98	61.56	56.03	61.49	825819
2021-12-28	62.89	63.29	58.03	58.77	722179
2021-12-29	58.78	62.50	58.78	62.09	753637
2021-12-30	62.25	62.34	59.88	60.52	487893
2021-12-31	60.72	62.10	60.31	60.56	541437
2022-01-03	61.01	63.48	60.75	62.21	612012
2022-01-04	63.00	64.00	55.56	60.87	1146905
2022-01-05	60.62	60.62	53.34	54.33	933187
2022-01-06	53.33	57.93	53.22	56.80	789989
2022-01-07	56.29	57.32	53.24	54.32	518682
2022-01-10	52.22	52.58	48.74	51.96	888411
2022-01-11	51.75	52.02	49.42	51.37	632075
2022-01-12	52.00	52.89	50.58	50.66	389871
2022-01-13	51.53	53.36	49.31	49.47	442520
2022-01-14	48.38	51.14	48.25	50.79	444893
2022-01-18	48.68	49.34	45.79	47.84	766339
2022-01-19	48.85	49.18	46.26	46.56	641569
2022-01-20	47.07	47.99	44.42	44.51	502052
2022-01-21	43.52	46.00	42.72	42.78	535235
2022-01-24	40.77	43.49	39.08	43.35	939761
2022-01-25	41.71	42.84	40.54	41.55	522344
2022-01-26	43.68	46.47	42.57	43.43	752887
2022-01-27	44.13	44.55	40.11	40.53	577782
2022-01-28	39.69	40.71	38.10	40.64	821332
2022-01-31	41.41	45.06	41.15	45.03	664739
2022-02-01	45.89	47.00	44.07	46.83	582257
2022-02-02	48.32	48.57	45.68	46.84	499574
2022-02-03	45.36	46.51	44.33	44.44	288823
2022-02-04	44.34	46.83	43.63	46.25	629810
2022-02-07	46.48	48.34	46.35	47.00	819779
2022-02-08	47.00	52.88	45.97	52.73	1026676
2022-02-09	53.50	57.62	52.09	57.20	1004304
2022-02-10	55.30	57.46	53.90	54.59	690009
2022-02-11	55.07	56.25	50.57	51.14	568247
2022-02-14	51.46	54.41	51.26	51.65	465215
2022-02-15	53.27	59.38	53.27	58.88	836936
2022-02-16	57.63	58.49	56.15	57.76	511301
2022-02-17	56.50	56.66	53.15	53.33	475942
2022-02-18	53.95	54.14	51.80	52.92	363342
2022-02-22	52.00	53.65	48.82	50.17	578561
2022-02-23	51.55	52.66	49.94	50.17	633076
2022-02-24	47.20	53.97	46.39	53.84	636289
2022-02-25	53.91	53.91	51.54	53.40	700707
2022-02-28	52.78	54.89	52.12	53.77	958747
2022-03-01	53.68	55.73	50.00	51.03	1447922
2022-03-02	51.55	54.14	51.41	53.39	586741
2022-03-03	54.01	54.53	51.55	52.12	415271
2022-03-04	51.37	51.93	46.07	46.92	950570
2022-03-07	47.01	48.81	45.02	45.13	526291
2022-03-08	45.37	48.83	44.27	46.94	580756
2022-03-09	48.90	49.75	48.10	48.98	374768
2022-03-10	47.74	48.90	46.92	48.60	326577
2022-03-11	49.55	49.63	48.14	48.37	341901
2022-03-14	48.20	48.66	44.52	44.94	395636
2022-03-15	45.20	48.78	45.02	48.65	313387
2022-03-16	50.15	54.24	49.62	54.13	620560
2022-03-17	53.68	56.40	52.43	56.35	584920
2022-03-18	55.73	58.20	55.35	57.76	791225
2022-03-21	58.27	58.66	55.50	56.94	434342
2022-03-22	57.84	63.99	57.63	63.73	1786476
2022-03-23	62.57	67.20	60.25	60.61	1769491
2022-03-24	61.23	65.90	60.84	65.72	934966
2022-03-25	65.72	66.28	62.81	65.16	596968
2022-03-28	65.00	66.97	62.38	64.95	569916
2022-03-29	65.55	66.61	63.37	65.30	546756
2022-03-30	65.61	69.99	62.76	63.02	1446203
2022-03-31	63.02	63.02	54.31	54.65	1910455
2022-04-01	55.59	56.25	51.51	53.20	937401
2022-04-04	53.65	54.32	52.26	53.46	517494
2022-04-05	52.82	53.00	48.75	49.24	795757
2022-04-06	48.06	48.81	45.95	46.44	842475
2022-04-07	46.55	48.13	45.43	47.02	498168
2022-04-08	46.48	46.79	44.85	44.98	727880
2022-04-11	43.90	45.29	43.35	44.21	566680
2022-04-12	45.12	46.49	44.25	44.42	529924
2022-04-13	44.76	47.04	44.26	46.32	519037
2022-04-14	46.40	46.81	44.75	44.89	330444
2022-04-18	44.34	46.81	44.21	45.78	406733
2022-04-19	45.85	47.56	45.10	46.96	267745
2022-04-20	47.90	48.50	45.80	46.21	331298
2022-04-21	47.37	48.22	44.10	44.60	328753
2022-04-22	44.20	45.80	43.14	43.41	312124
2022-04-25	42.04	44.40	41.58	43.97	445517
2022-04-26	43.27	43.58	41.70	41.92	389626
2022-04-27	41.27	42.95	41.21	41.74	338555
2022-04-28	43.31	45.28	42.15	44.56	411381
2022-04-29	43.72	45.40	42.64	42.90	276992
2022-05-02	43.47	44.94	42.63	44.85	377782
2022-05-03	45.00	45.71	44.00	45.04	450532
2022-05-04	45.37	47.75	43.51	47.62	492756
2022-05-05	46.43	46.66	43.78	45.20	548544
2022-05-06	40.00	40.47	35.50	38.54	1563537
2022-05-09	37.50	38.20	35.03	35.42	968962
2022-05-10	36.68	38.23	34.75	35.61	533851
2022-05-11	34.99	36.26	32.51	32.65	560945
2022-05-12	32.15	34.16	31.65	33.20	587498
2022-05-13	38.23	40.98	37.45	38.75	2296549
2022-05-16	38.51	39.84	38.01	38.54	935994
2022-05-17	40.51	41.68	39.57	40.58	1152216
2022-05-18	39.45	41.77	39.29	39.91	5137123
2022-05-19	39.10	41.87	39.01	40.32	922040
2022-05-20	41.17	41.69	38.50	40.08	1121267
2022-05-23	39.96	40.32	39.07	39.62	868273
2022-05-24	38.56	38.94	36.89	37.24	601747
2022-05-25	37.06	39.35	37.02	39.01	524143
2022-05-26	38.58	42.83	38.35	42.62	625937
2022-05-27	43.29	46.09	43.00	46.00	658932
2022-05-31	46.00	46.35	43.85	43.93	766744
2022-06-01	44.47	45.43	42.68	43.29	541354
2022-06-02	42.96	45.05	42.96	44.60	347394
2022-06-03	43.17	43.60	42.34	42.69	311277
2022-06-06	44.49	44.53	42.43	42.83	561036
2022-06-07	41.71	43.68	41.12	42.87	436157
2022-06-08	42.32	42.60	40.76	41.09	254238
2022-06-09	40.43	41.07	39.20	39.45	377344
2022-06-10	38.11	39.35	37.26	37.84	349365
2022-06-13	36.00	37.11	35.05	35.41	430123
2022-06-14	36.06	36.40	35.49	36.27	300438
2022-06-15	35.44	36.47	34.51	35.34	515949
2022-06-16	34.38	34.65	31.81	32.50	460603
2022-06-17	33.02	33.53	32.34	33.13	1054240
2022-06-21	34.25	34.70	33.05	33.90	319845
2022-06-22	33.05	33.95	32.72	33.49	277320
2022-06-23	33.62	33.82	32.02	33.15	507675
2022-06-24	33.66	34.67	33.53	34.05	614100
2022-06-27	34.67	35.94	33.70	35.36	368718
2022-06-28	35.78	36.41	34.29	34.34	366661
2022-06-29	33.92	34.00	32.36	33.09	464826
2022-06-30	32.25	33.98	31.89	33.34	463419
2022-07-01	32.49	32.57	29.25	30.12	738645
2022-07-05	28.89	30.67	28.74	30.63	543094
2022-07-06	30.62	30.95	29.84	30.43	296758
2022-07-07	31.26	33.17	31.26	33.08	500460
2022-07-08	32.58	35.14	32.27	34.69	365276
2022-07-11	34.00	34.50	32.96	33.13	287137
2022-07-12	33.35	33.87	32.61	32.92	285377
2022-07-13	32.17	33.56	31.86	33.29	264804
2022-07-14	33.15	34.24	32.70	34.16	237168
2022-07-15	34.82	35.29	33.90	35.12	206442
2022-07-18	35.89	36.50	34.19	34.54	367571
2022-07-19	35.11	37.58	35.11	37.14	314736
2022-07-20	36.70	39.18	36.30	38.95	339579
2022-07-21	39.00	39.60	38.38	39.52	234332
2022-07-22	39.06	39.25	37.28	37.55	213653
2022-07-25	37.37	37.87	36.77	37.53	175652
2022-07-26	37.02	37.70	36.55	36.85	171427
2022-07-27	38.00	40.49	37.58	40.13	250173
2022-07-28	40.30	40.44	38.52	40.40	201264
2022-07-29	40.16	42.32	39.97	42.01	396352
2022-08-01	41.30	42.43	40.84	41.88	250516
2022-08-02	41.49	42.61	40.93	42.02	190242
2022-08-03	42.33	43.71	41.94	43.36	247460
2022-08-04	43.53	43.53	42.43	43.25	300979
2022-08-05	42.50	43.32	41.98	42.62	247078
2022-08-08	42.50	43.21	38.40	38.94	608367
2022-08-09	37.86	38.24	34.23	35.64	597779
2022-08-10	37.58	38.52	36.16	37.81	559318
2022-08-11	42.07	45.89	40.73	40.81	1284616
2022-08-12	41.19	44.59	39.80	43.39	600630
2022-08-15	42.56	44.04	42.31	43.84	369021
2022-08-16	43.73	43.73	42.08	42.95	312713
2022-08-17	41.70	42.14	39.41	40.57	343090
2022-08-18	40.59	42.68	40.54	42.45	269374
2022-08-19	41.44	42.02	40.91	41.84	249545
2022-08-22	40.63	40.83	39.52	39.77	265664
2022-08-23	40.23	41.93	40.23	41.29	250898
2022-08-24	41.32	42.39	41.13	41.89	154817
2022-08-25	41.92	45.07	41.92	44.89	426151
2022-08-26	44.70	44.85	41.73	42.00	359155
2022-08-29	41.37	42.51	40.41	40.45	263841
2022-08-30	40.95	41.23	39.04	39.76	446498
2022-08-31	39.54	39.81	37.55	38.66	609338
2022-09-01	37.36	37.53	34.22	36.01	528931
2022-09-02	36.73	36.73	34.96	36.01	418692
2022-09-06	36.52	36.52	33.74	33.90	349235
2022-09-07	33.80	34.54	32.83	34.23	395596
2022-09-08	33.58	35.10	33.30	35.00	251273
2022-09-09	35.82	36.34	35.44	35.60	257186
2022-09-12	35.89	36.35	35.42	36.31	274253
2022-09-13	34.41	35.00	33.76	33.92	305458
2022-09-14	34.37	34.65	33.65	34.03	377338
2022-09-15	33.73	34.40	32.80	33.35	292680
2022-09-16	32.93	34.14	32.37	33.80	688196
2022-09-19	33.11	34.26	32.68	33.76	330671
2022-09-20	33.18	33.78	33.10	33.46	166346
2022-09-21	33.86	35.46	33.56	34.01	317868
2022-09-22	33.68	33.98	32.05	32.51	261799
2022-09-23	31.61	31.98	30.67	31.17	398988
2022-09-26	30.38	31.82	30.09	30.34	464876
2022-09-27	31.25	32.33	31.23	32.03	387880
2022-09-28	31.46	33.75	31.29	33.50	395085
2022-09-29	32.45	32.60	31.17	32.03	307298
2022-09-30	31.66	32.63	30.73	30.76	401933
2022-10-03	31.29	32.63	30.97	32.06	259274
2022-10-04	33.04	33.66	32.57	33.23	284131
2022-10-05	32.59	33.95	32.11	33.69	135047
2022-10-06	33.21	34.27	32.97	33.54	234026
2022-10-07	32.19	32.52	30.17	30.66	291212
2022-10-10	30.36	30.68	29.00	30.20	238221
2022-10-11	29.78	30.56	28.75	29.63	271987
2022-10-12	29.65	29.85	29.01	29.25	197667
2022-10-13	28.04	30.79	27.38	30.51	294010
2022-10-14	31.00	31.00	29.25	29.38	218045
2022-10-17	30.79	30.81	29.85	30.45	212976
2022-10-18	31.63	32.13	29.62	30.39	175473
2022-10-19	30.01	30.50	29.46	29.91	178671
2022-10-20	29.95	31.55	29.58	30.15	246600
2022-10-21	30.32	32.19	29.90	32.06	221057
2022-10-24	32.06	32.06	30.50	31.32	198877
2022-10-25	31.45	32.82	31.45	32.49	227809
2022-10-26	32.03	34.56	31.50	33.27	276695
2022-10-27	33.33	33.87	31.86	31.99	197747
2022-10-28	32.24	33.88	31.95	33.51	200345
2022-10-31	33.12	33.16	32.15	32.75	219920
2022-11-01	33.73	33.80	32.42	33.05	210394
2022-11-02	33.00	34.00	32.05	32.05	210339
2022-11-03	31.71	32.66	30.81	31.30	342060
2022-11-04	32.73	32.98	29.18	32.65	401212
2022-11-07	32.52	34.01	31.88	33.86	287812
2022-11-08	34.00	34.64	33.34	33.99	277390
2022-11-09	33.13	33.58	32.18	32.45	192650
2022-11-10	34.80	36.57	34.24	36.52	358122
2022-11-11	36.65	37.58	36.41	36.86	266046
2022-11-14	36.46	37.05	35.58	36.55	242507
2022-11-15	38.03	38.82	37.65	37.74	283972
2022-11-16	36.78	37.09	35.73	36.00	210269
2022-11-17	34.67	36.70	34.52	36.55	176827
2022-11-18	37.59	37.59	35.90	36.21	137731
2022-11-21	35.66	36.09	34.50	34.76	144361
2022-11-22	34.66	35.40	34.52	35.36	171597
2022-11-23	35.30	36.69	35.12	35.91	169440
2022-11-25	35.53	35.70	35.21	35.30	76746
2022-11-28	34.77	35.06	33.68	33.73	223122
2022-11-29	34.10	34.10	33.24	33.62	715702
2022-11-30	33.84	35.17	32.89	35.08	324791
2022-12-01	35.43	35.57	34.53	34.99	150809
2022-12-02	34.07	34.72	33.69	34.56	123830
2022-12-05	34.33	34.33	32.77	33.20	231827
2022-12-06	33.22	33.54	31.92	32.30	235666
2022-12-07	31.98	32.54	31.79	32.22	159517
2022-12-08	32.24	32.91	31.84	32.37	154783
2022-12-09	32.06	32.61	31.70	31.91	219823
2022-12-12	31.69	32.40	31.33	32.24	247136
2022-12-13	33.99	34.83	32.04	32.15	406400
2022-12-14	32.06	32.58	31.50	31.90	227214
2022-12-15	30.97	31.20	30.31	30.45	221875
2022-12-16	30.07	30.45	29.85	30.30	728592
2022-12-19	30.26	30.57	28.91	29.19	299546
2022-12-20	28.90	29.34	28.59	28.75	182356
2022-12-21	29.07	30.30	29.01	30.08	202589
2022-12-22	29.38	29.38	28.04	28.79	227202
2022-12-23	28.51	28.88	28.17	28.73	134853
2022-12-27	28.57	29.06	28.08	28.74	175172
2022-12-28	28.53	28.89	27.75	27.82	205851
2022-12-29	28.36	29.20	28.32	29.03	164313
2022-12-30	28.30	28.80	27.91	28.57	236535
2023-01-03	29.33	29.91	29.07	29.32	253009
2023-01-04	29.90	30.85	28.86	29.04	191403
2023-01-05	28.77	28.94	28.18	28.21	128601
2023-01-06	28.75	29.66	28.04	29.44	149575
2023-01-09	30.00	30.62	29.53	29.61	251950
2023-01-10	29.60	30.36	29.28	30.20	205245
2023-01-11	30.20	30.32	29.47	30.19	166592
2023-01-12	30.65	31.50	30.04	31.04	242141
2023-01-13	30.68	31.42	30.06	31.39	234869
2023-01-17	31.49	31.92	31.42	31.43	186440
2023-01-18	31.90	32.76	31.34	31.43	131202
2023-01-19	30.99	31.05	30.28	30.49	156160
2023-01-20	30.98	31.39	30.54	31.34	151235
2023-01-23	31.58	33.60	31.56	33.35	270408
2023-01-24	32.96	33.43	32.03	32.38	259740
2023-01-25	31.88	33.08	31.39	33.04	143769
2023-01-26	33.45	33.76	32.49	33.32	122823
2023-01-27	32.85	34.11	32.85	33.87	166523
2023-01-30	33.26	33.26	32.07	32.22	137795
2023-01-31	32.33	33.17	32.24	32.96	201423
2023-02-01	33.23	35.61	33.23	35.17	299601
2023-02-02	35.97	38.67	35.90	38.18	500602
2023-02-03	37.40	38.87	36.81	37.19	345467
2023-02-06	36.60	37.41	35.61	36.06	507855
2023-02-07	30.60	31.61	29.58	31.46	1421087
2023-02-08	31.01	31.77	30.01	30.23	462109
2023-02-09	30.74	31.69	30.19	30.39	349409
2023-02-10	29.84	30.12	29.25	29.65	273642
2023-02-13	29.73	29.97	29.26	29.90	269770
2023-02-14	29.51	30.60	29.30	30.39	273754
2023-02-15	30.00	30.60	29.85	30.53	150395
2023-02-16	29.86	30.12	29.00	29.02	231441
2023-02-17	29.00	29.05	28.16	28.68	260198
2023-02-21	28.01	28.44	27.05	27.05	295791
2023-02-22	26.91	27.29	26.42	26.73	275959
2023-02-23	27.54	27.79	26.37	26.97	233442
2023-02-24	26.24	27.33	26.02	27.12	227484
2023-02-27	27.62	27.62	26.70	26.90	189106
2023-02-28	26.77	27.09	26.50	26.71	272007
2023-03-01	26.80	27.46	26.47	26.62	213554
2023-03-02	26.11	26.53	25.74	26.29	240022
2023-03-03	26.47	26.80	26.13	26.72	197883
2023-03-06	26.83	26.88	25.74	25.92	230700
2023-03-07	25.84	26.16	25.53	25.84	188034
2023-03-08	26.01	26.82	25.86	26.77	185288
2023-03-09	26.77	27.15	26.08	26.10	166402
2023-03-10	26.18	26.18	24.80	24.97	351660
2023-03-13	24.10	25.46	24.05	25.13	329477
2023-03-14	25.92	26.46	25.29	25.93	251234
2023-03-15	25.20	25.60	24.78	25.45	246968
2023-03-16	25.07	25.97	24.84	25.73	191829
2023-03-17	25.65	25.95	24.94	24.98	689495
2023-03-20	25.08	25.79	24.80	25.68	273231
2023-03-21	26.14	26.86	25.69	26.12	198491
2023-03-22	26.12	27.01	25.69	25.71	210240
2023-03-23	26.09	26.96	25.81	26.15	161337
2023-03-24	25.80	25.97	25.40	25.87	166124
2023-03-27	26.17	26.17	25.40	25.72	164787
2023-03-28	25.64	25.72	25.00	25.62	193321
2023-03-29	26.17	26.71	25.73	26.54	215723
2023-03-30	26.85	27.04	26.47	26.72	137212
2023-03-31	26.72	27.26	26.60	26.95	176209
2023-04-03	26.90	27.08	26.07	26.69	155373
2023-04-04	26.84	26.84	25.46	25.58	179748
2023-04-05	25.32	25.37	25.00	25.29	179796
2023-04-06	25.11	25.55	24.87	25.16	149374
2023-04-10	25.07	25.84	24.93	25.76	102576
2023-04-11	26.05	26.42	25.75	25.97	103249
2023-04-12	26.37	26.37	25.12	25.18	108143
2023-04-13	25.25	25.73	25.00	25.60	145852
2023-04-14	25.66	25.93	25.20	25.55	147801
2023-04-17	25.35	26.08	25.17	26.04	155969
2023-04-18	26.22	26.40	25.37	25.76	147364
2023-04-19	25.15	25.19	24.58	24.80	254872
2023-04-20	24.45	25.21	24.42	24.83	187538
2023-04-21	24.69	24.82	24.34	24.76	159538
2023-04-24	24.67	25.05	24.48	24.86	174125
2023-04-25	24.71	24.72	23.32	23.38	200339
2023-04-26	23.83	23.93	23.26	23.56	154631
2023-04-27	23.56	23.59	22.63	23.51	224237
2023-04-28	23.55	23.99	23.24	23.88	169114
2023-05-01	23.83	24.59	23.83	24.42	220324
2023-05-02	24.39	24.88	23.94	23.98	277328
2023-05-03	23.90	24.60	23.77	24.19	204979
2023-05-04	24.04	24.24	23.05	23.36	261577
2023-05-05	22.63	24.18	20.64	24.10	445046
2023-05-08	24.04	24.59	23.64	24.00	237340
2023-05-09	23.66	23.88	23.03	23.45	186883
2023-05-10	23.97	24.27	23.79	24.08	184479
2023-05-11	23.86	24.05	23.42	24.02	153614
2023-05-12	24.16	24.46	23.65	24.07	184849
2023-05-15	24.15	24.64	23.91	24.49	225602
2023-05-16	24.40	24.81	24.15	24.67	127046
2023-05-17	24.82	26.20	24.58	25.87	248793
2023-05-18	26.02	26.92	25.96	26.84	192499
2023-05-19	27.00	27.20	26.54	27.15	175879
2023-05-22	26.98	27.76	26.76	27.66	209836
2023-05-23	27.56	27.80	27.23	27.25	138930
2023-05-24	26.75	26.82	26.02	26.47	145602
2023-05-25	26.99	27.56	26.48	27.32	240827
2023-05-26	27.45	28.99	27.45	28.72	285628
2023-05-30	29.18	29.24	27.79	28.01	223852
2023-05-31	27.53	28.07	27.27	27.69	617057
2023-06-01	27.70	28.25	27.30	27.88	149295
2023-06-02	28.37	28.78	28.00	28.66	216759
2023-06-05	28.32	28.32	27.20	27.37	186089
2023-06-06	27.12	28.68	27.12	28.36	162376
2023-06-07	28.64	29.98	28.64	29.42	222675
2023-06-08	29.56	29.76	29.05	29.51	143721
2023-06-09	29.73	29.93	28.99	29.10	179917
2023-06-12	29.25	29.95	29.19	29.64	195737
2023-06-13	30.25	30.26	29.26	29.69	297048
2023-06-14	29.69	29.78	28.59	28.79	286864
2023-06-15	28.51	29.14	28.28	29.13	283724
2023-06-16	29.48	29.48	28.60	29.33	981691
2023-06-20	29.29	31.48	29.19	31.38	432923
2023-06-21	31.31	31.84	30.51	30.61	237674
2023-06-22	30.40	30.91	30.21	30.87	134858
2023-06-23	30.13	30.41	29.70	29.91	826706
2023-06-26	29.93	31.80	29.93	31.22	300166
2023-06-27	31.15	31.70	29.98	31.66	276938
2023-06-28	31.29	32.17	31.06	32.00	152408
2023-06-29	32.23	32.53	31.78	32.48	140194
2023-06-30	32.80	33.02	32.52	32.80	148447
2023-07-03	32.80	33.15	32.06	32.87	93692
2023-07-05	32.59	32.69	31.85	31.88	138541
2023-07-06	31.33	31.64	30.98	31.37	138447
2023-07-07	31.49	31.99	31.35	31.43	198644
2023-07-10	31.46	31.97	31.01	31.52	149131
2023-07-11	31.61	31.85	31.10	31.75	193908
2023-07-12	32.23	32.36	31.91	32.18	142165
2023-07-13	32.24	32.72	32.00	32.60	135749
2023-07-14	32.46	32.72	31.88	32.02	136354
2023-07-17	32.04	32.99	31.92	32.75	145211
2023-07-18	32.63	32.95	32.36	32.44	169985
2023-07-19	32.40	32.63	32.23	32.54	122158
2023-07-20	32.17	32.17	30.79	31.27	162528
2023-07-21	31.70	31.74	30.88	31.28	208168
2023-07-24	31.21	31.45	30.75	30.81	99671
2023-07-25	30.80	31.61	30.80	31.01	165442
2023-07-26	30.75	31.01	30.23	30.45	115430
2023-07-27	30.97	31.37	30.70	30.88	110725
2023-07-28	31.38	32.11	31.24	31.45	103670
2023-07-31	31.57	32.93	31.57	32.88	202871
2023-08-01	32.54	32.78	32.25	32.73	143172
2023-08-02	32.29	32.55	32.04	32.38	159433
2023-08-03	31.93	33.16	31.90	32.47	170208
2023-08-04	32.30	33.64	32.24	33.26	253562
2023-08-07	33.44	33.73	32.83	33.50	186415
2023-08-08	33.00	33.74	32.85	33.56	178301
2023-08-09	33.30	33.30	31.52	31.82	277578
2023-08-10	34.12	35.40	33.39	34.30	397190
2023-08-11	34.08	34.34	32.17	32.47	233028
2023-08-14	32.37	33.07	32.11	32.80	168976
2023-08-15	32.77	32.88	32.29	32.33	109970
2023-08-16	32.17	32.26	31.51	31.71	157781
2023-08-17	31.67	31.75	30.53	30.57	168212
2023-08-18	30.53	31.23	30.27	30.99	154974
2023-08-21	30.98	31.54	30.62	31.22	127125
2023-08-22	31.53	31.61	30.28	30.73	156297
2023-08-23	30.63	31.24	30.47	31.06	112132
2023-08-24	31.23	31.23	30.18	30.22	119326
2023-08-25	30.24	30.39	29.78	30.14	75262
2023-08-28	30.30	30.67	29.91	30.02	88160
2023-08-29	29.91	31.28	29.90	31.08	102300
2023-08-30	30.91	31.65	30.63	31.18	122308
2023-08-31	31.18	31.70	31.18	31.55	186484
2023-09-01	31.01	31.92	31.01	31.71	151814
2023-09-05	31.34	31.57	30.84	31.41	111240
2023-09-06	31.43	31.86	31.17	31.39	98706
2023-09-07	30.80	30.91	28.82	29.21	296074
2023-09-08	29.23	29.68	28.89	29.39	147638
2023-09-11	29.08	29.08	29.08	29.08	18529
2023-09-12	28.90	29.54	28.81	29.12	136493
2023-09-13	29.25	29.71	28.82	29.12	124725
2023-09-14	29.52	30.14	29.28	30.03	189895
2023-09-15	29.96	29.96	29.44	29.52	371180
2023-09-18	29.34	29.77	29.25	29.48	90409
2023-09-19	29.19	29.61	28.91	29.28	103696
2023-09-20	29.35	29.50	28.57	28.57	72852
2023-09-21	28.25	28.84	28.05	28.58	122219
2023-09-22	28.85	29.72	28.85	29.63	131107
2023-09-25	29.34	30.14	29.06	29.44	125980
2023-09-26	29.11	29.32	28.40	28.41	135608
2023-09-27	28.70	29.15	28.44	28.79	87897
2023-09-28	28.79	29.86	28.79	29.68	172398
2023-09-29	29.93	30.21	29.57	29.84	149211
2023-10-02	29.87	30.49	29.45	29.69	128901
2023-10-03	29.56	29.85	29.06	29.18	62925
2023-10-04	29.28	29.47	28.95	29.03	70151
2023-10-05	29.13	29.13	28.47	28.99	131897
2023-10-06	28.93	29.60	28.68	29.47	65772
2023-10-09	29.00	29.26	28.67	29.03	95235
2023-10-10	29.17	29.97	29.02	29.59	68935
2023-10-11	29.61	29.86	29.41	29.82	64031
2023-10-12	29.66	29.79	29.16	29.35	86088
2023-10-13	29.21	29.52	27.13	27.37	144117
2023-10-16	27.37	28.20	27.16	28.16	172423
2023-10-17	27.76	28.66	27.23	28.24	152642
2023-10-18	27.69	27.86	26.88	26.93	116697
2023-10-19	27.26	28.14	26.66	26.73	219573
2023-10-20	26.86	27.14	25.93	26.11	206022
2023-10-23	25.91	26.00	25.26	25.42	153421
2023-10-24	25.57	25.92	25.36	25.85	109173
2023-10-25	25.46	25.46	24.79	25.02	114751
2023-10-26	25.04	25.28	24.57	24.71	174507
2023-10-27	24.83	24.83	23.84	24.01	256174
2023-10-30	24.12	24.12	22.73	23.47	216409
2023-10-31	23.51	23.95	23.23	23.72	97937
2023-11-01	23.64	23.77	23.03	23.76	103256
2023-11-02	24.34	24.91	24.07	24.85	98782
2023-11-03	25.23	26.09	25.23	25.81	98799
2023-11-06	25.87	25.87	25.11	25.44	111000
2023-11-07	24.79	24.79	21.25	21.53	394361
2023-11-08	21.48	21.78	20.86	21.21	165448
2023-11-09	21.53	21.83	20.41	20.45	177956
2023-11-10	20.56	21.23	20.03	20.98	185495
2023-11-13	20.85	21.02	20.64	20.95	126990
2023-11-14	21.63	22.78	21.60	22.70	203123
2023-11-15	22.63	23.25	22.44	22.53	109706
2023-11-16	22.38	22.38	21.85	22.06	103202
2023-11-17	22.34	22.46	21.93	22.42	123575
2023-11-20	22.53	22.84	22.25	22.48	103276
2023-11-21	22.20	22.20	21.71	21.81	104795
2023-11-22	22.08	22.40	21.76	21.99	75825
2023-11-24	21.81	22.26	21.81	22.20	38842
2023-11-27	22.20	22.28	21.58	21.63	204263
2023-11-28	21.63	21.81	21.21	21.50	107938
2023-11-29	21.88	22.67	21.66	21.87	191055
2023-11-30	22.00	22.00	21.27	21.39	122908
2023-12-01	21.30	21.99	21.08	21.74	96247
2023-12-04	21.70	22.25	21.58	22.23	106504
2023-12-05	22.07	22.33	21.62	21.68	93132
2023-12-06	21.99	22.50	21.83	21.95	93975
2023-12-07	22.17	22.70	21.92	22.61	127413
2023-12-08	22.47	23.08	22.37	22.72	140690
2023-12-11	22.70	23.19	22.70	23.02	116539
2023-12-12	23.03	23.63	22.88	23.46	157945
2023-12-13	23.26	24.44	23.08	24.40	151134
2023-12-14	24.79	25.58	24.79	25.42	197462
2023-12-15	25.80	25.86	24.82	24.87	913761
2023-12-18	25.15	25.15	24.59	24.75	149823
2023-12-19	24.83	25.43	24.72	25.16	113971
2023-12-20	25.05	26.50	24.87	25.08	273960
2023-12-21	25.53	26.01	25.34	25.65	95707
2023-12-22	25.93	26.30	25.58	25.77	85355
2023-12-26	25.78	26.62	25.78	26.45	91732
2023-12-27	26.57	26.80	26.32	26.50	92670
2023-12-28	26.39	26.73	26.05	26.55	133220
2023-12-29	26.43	26.82	25.89	26.06	195062
2024-01-02	26.66	28.60	26.39	27.38	333109
2024-01-03	26.99	28.38	26.52	28.21	329645
2024-01-04	28.19	28.21	26.62	26.67	224800
2024-01-05	26.62	27.46	26.05	26.31	202854
2024-01-08	26.31	27.06	26.23	26.74	128237
2024-01-09	26.16	26.69	25.86	26.48	167084
2024-01-10	26.37	26.39	25.56	26.12	163201
2024-01-11	26.39	26.71	26.17	26.54	134520
2024-01-12	26.79	26.87	26.40	26.43	93641
2024-01-16	26.16	26.34	25.94	26.16	124582
2024-01-17	25.64	26.33	25.45	26.25	174455
2024-01-18	26.68	27.31	26.45	27.23	110714
2024-01-19	27.34	27.62	26.61	27.54	117689
2024-01-22	28.00	28.50	27.79	28.17	176712
2024-01-23	28.58	28.79	28.32	28.71	108459
2024-01-24	29.11	29.11	27.83	28.10	130941
2024-01-25	28.49	28.49	27.46	27.97	149590
2024-01-26	27.95	27.95	26.48	26.80	125746
2024-01-29	26.70	27.58	26.38	27.57	170161
2024-01-30	27.31	27.74	26.42	26.42	78076
2024-01-31	26.16	26.80	25.62	25.66	117914
2024-02-01	25.81	25.95	25.48	25.89	114725
2024-02-02	25.53	25.82	25.22	25.23	93397
2024-02-05	25.07	26.18	24.83	26.07	166775
2024-02-06	25.90	25.97	25.31	25.74	155767
2024-02-07	23.55	24.42	21.37	23.00	562340
2024-02-08	22.81	23.25	22.25	22.50	250274
2024-02-09	22.54	23.67	22.48	23.47	202483
2024-02-12	23.60	24.02	23.52	23.65	175003
2024-02-13	22.79	23.10	22.08	22.23	208657
2024-02-14	22.75	23.06	22.41	22.89	167851
2024-02-15	23.29	23.43	22.73	22.97	194268
2024-02-16	22.88	23.00	22.35	22.41	127795
2024-02-20	22.07	22.59	21.79	22.23	181139
2024-02-21	22.20	22.24	21.75	22.11	133970
2024-02-22	22.09	22.23	21.89	22.09	183577
2024-02-23	21.80	22.07	21.59	21.81	158051
2024-02-26	21.81	22.39	21.81	22.19	106018
2024-02-27	22.36	22.68	21.97	22.00	107790
2024-02-28	21.68	22.01	21.61	21.66	115430
2024-02-29	22.15	22.30	21.59	21.90	158041
2024-03-01	22.05	22.96	21.94	22.86	157640
2024-03-04	23.00	23.34	22.53	22.76	107269
2024-03-05	22.54	22.74	22.15	22.29	91783
2024-03-06	22.68	23.25	22.50	22.99	99164
2024-03-07	23.20	25.01	23.20	24.58	135014
2024-03-08	24.90	25.00	23.91	23.94	85236
2024-03-11	23.59	24.01	23.33	23.56	127010
2024-03-12	23.58	23.66	23.08	23.32	100328
2024-03-13	23.05	23.33	22.36	22.47	130934
2024-03-14	22.25	22.47	21.48	21.64	111816
2024-03-15	21.40	21.93	21.40	21.55	271588
2024-03-18	21.61	21.62	20.92	20.92	117765
2024-03-19	20.75	21.09	20.57	20.73	83448
2024-03-20	20.56	21.55	20.36	21.35	132223
2024-03-21	21.59	23.15	21.55	22.22	198760
2024-03-22	22.10	22.22	21.58	21.64	65836
2024-03-25	21.57	21.76	21.43	21.58	59885
2024-03-26	21.71	21.88	21.03	21.03	97043
2024-03-27	21.33	21.89	20.85	21.84	116910
2024-03-28	21.86	22.27	21.78	22.04	99634
2024-04-01	22.00	22.45	21.83	22.07	66979
2024-04-02	21.88	21.88	21.59	21.75	134935
2024-04-03	21.43	22.82	21.39	22.82	105491
2024-04-04	23.18	23.73	22.66	22.80	127314
2024-04-05	22.68	22.76	22.13	22.51	92804
2024-04-08	22.64	23.07	22.50	22.93	73181
2024-04-09	23.08	23.31	22.91	23.18	66147
2024-04-10	22.32	23.22	22.09	22.28	105975
2024-04-11	22.21	22.93	21.99	22.89	82450
2024-04-12	22.52	22.52	21.66	21.72	78714
2024-04-15	22.02	22.07	21.16	21.46	95573
2024-04-16	21.25	21.53	20.98	21.35	61204
2024-04-17	21.50	21.69	20.63	20.66	73766
2024-04-18	20.48	20.48	19.87	20.02	138176
2024-04-19	19.81	20.09	19.38	19.55	162878
2024-04-22	19.80	19.95	19.43	19.79	89923
2024-04-23	19.79	20.41	19.79	20.18	84345
2024-04-24	20.23	21.25	20.23	21.21	132579
2024-04-25	20.98	21.56	20.73	21.51	98928
2024-04-26	21.50	22.28	21.46	22.19	80848
2024-04-29	22.20	22.56	21.89	22.46	82225
2024-04-30	22.27	22.35	21.84	21.87	105987
2024-05-01	21.64	21.77	21.00	21.07	123160
2024-05-02	21.38	21.94	20.97	21.90	78846
2024-05-03	22.58	22.70	22.03	22.36	80004
2024-05-06	22.49	22.67	21.76	22.16	245615
2024-05-07	22.39	23.37	22.27	22.28	173946
2024-05-08	23.00	27.21	22.79	26.93	594972
2024-05-09	26.67	27.17	26.29	27.09	257841
2024-05-10	26.74	27.20	26.55	27.00	226962
2024-05-13	26.97	27.48	26.21	27.19	159796
2024-05-14	27.43	27.69	27.02	27.62	165245
2024-05-15	27.77	27.82	27.02	27.79	182300
2024-05-16	27.57	27.87	27.22	27.25	164279
2024-05-17	27.55	27.55	26.82	27.23	103654
2024-05-20	27.18	27.52	26.56	26.69	128274
2024-05-21	26.45	26.63	26.07	26.58	95061
2024-05-22	26.86	27.77	26.71	27.40	141851
2024-05-23	28.00	28.70	27.00	27.25	216432
2024-05-24	27.46	28.90	27.33	28.34	161271
2024-05-28	28.71	29.96	28.46	29.71	288645
2024-05-29	29.07	29.60	28.88	29.44	136660
2024-05-30	29.69	30.58	29.65	29.79	235519
2024-05-31	29.99	30.39	28.94	29.31	156611
2024-06-03	29.69	29.96	27.99	28.79	209592
2024-06-04	28.74	28.74	27.90	28.40	109560
2024-06-05	28.74	29.83	28.49	29.71	229762
2024-06-06	29.57	29.78	29.00	29.53	114580
2024-06-07	29.22	29.63	28.92	29.15	93496
2024-06-10	28.71	29.54	28.71	29.37	127044
2024-06-11	29.04	29.59	28.70	29.57	179421
2024-06-12	30.00	31.26	29.99	30.67	202942
2024-06-13	30.58	30.60	29.31	29.93	166256
2024-06-14	30.01	30.19	29.68	30.13	144345
2024-06-17	29.72	30.56	29.41	30.52	176254
2024-06-18	30.55	31.40	30.33	31.35	206526
2024-06-20	31.50	36.50	31.04	32.54	1334192
2024-06-21	32.61	32.88	31.56	32.49	816071
2024-06-24	32.56	36.60	32.56	35.88	766712
2024-06-25	35.88	36.65	34.09	36.58	521761
2024-06-26	36.42	37.53	36.25	37.38	522852
2024-06-27	37.52	37.57	34.69	35.77	394729
2024-06-28	37.00	37.88	36.07	37.37	528002
2024-07-01	37.37	38.38	36.60	38.24	312588
2024-07-02	38.11	40.79	38.11	38.42	529941
2024-07-03	38.64	39.48	37.71	37.82	214186
2024-07-05	37.82	38.19	36.69	37.48	381062
2024-07-08	37.48	37.96	37.06	37.43	324613
2024-07-09	37.60	38.24	36.88	38.17	237240
2024-07-10	38.23	38.34	37.06	37.14	226114
2024-07-11	38.81	40.26	38.28	39.62	736772
2024-07-12	40.25	44.08	39.51	42.31	1124571
2024-07-15	42.28	46.73	41.05	45.69	1091111
2024-07-16	46.85	47.25	45.83	47.03	528860
2024-07-17	45.42	46.35	43.88	45.40	711907
2024-07-18	46.54	47.45	44.35	45.35	487259
2024-07-19	44.95	45.19	43.00	43.05	439316
2024-07-22	43.06	43.48	40.40	42.76	723746
2024-07-23	41.80	46.69	41.51	45.87	746206
2024-07-24	45.41	45.86	43.24	43.27	408916
2024-07-25	43.27	44.00	41.01	41.10	557902
2024-07-26	42.78	44.40	41.84	43.53	355697
2024-07-29	44.05	45.75	43.11	43.19	306543
2024-07-30	43.41	43.66	40.18	40.25	375527
2024-07-31	41.17	42.60	40.19	41.40	387089
2024-08-01	41.06	41.42	37.92	38.25	336104
2024-08-02	36.01	37.13	34.38	34.81	466187
2024-08-05	32.37	34.72	31.93	34.26	409954
2024-08-06	34.09	35.52	33.84	34.50	242657
2024-08-07	35.65	35.94	33.44	33.47	301323
2024-08-08	37.00	39.39	34.96	35.00	928664
2024-08-09	34.61	36.25	34.00	36.21	227796
2024-08-12	36.06	36.20	34.48	34.78	207129
2024-08-13	35.48	36.75	35.33	36.06	182528
2024-08-14	36.02	36.25	34.75	35.09	214816
2024-08-15	36.62	37.80	35.98	37.27	212541
2024-08-16	37.07	38.26	37.07	37.37	191894
2024-08-19	36.89	37.12	36.03	36.84	196359
2024-08-20	36.61	36.65	35.34	35.94	301823
2024-08-21	36.40	36.70	35.13	36.03	183953
2024-08-22	36.19	38.97	36.03	36.45	563285
2024-08-23	37.04	38.96	37.04	38.33	234118
2024-08-26	38.25	38.55	37.26	37.92	164725
2024-08-27	37.44	38.42	36.77	37.66	142280
2024-08-28	38.19	42.28	37.50	41.91	1074205
2024-08-29	41.56	43.45	40.64	41.23	392156
2024-08-30	41.52	43.87	41.32	41.81	358123
2024-09-03	40.50	41.02	36.34	36.54	525596
2024-09-04	35.80	37.48	34.34	35.91	1012412
2024-09-05	35.54	35.91	34.27	34.52	269759
2024-09-06	33.95	34.05	32.01	32.10	330200
2024-09-09	32.47	33.50	32.18	32.81	228403
2024-09-10	32.76	32.80	31.73	32.61	211327
2024-09-11	32.71	34.57	31.90	34.39	287506
2024-09-12	34.72	35.55	33.72	35.06	259877
2024-09-13	35.81	37.50	35.72	37.41	247703
2024-09-16	36.84	36.84	35.03	35.49	205485
2024-09-17	36.13	36.69	34.59	34.92	297631
2024-09-18	35.27	36.22	34.26	34.26	210357
2024-09-19	36.01	36.54	35.29	36.08	151159
2024-09-20	35.42	35.95	34.79	34.81	755324
2024-09-23	35.06	35.47	34.07	34.61	189925
2024-09-24	35.15	35.81	34.53	35.06	203764
2024-09-25	35.38	36.61	35.38	35.86	235194
2024-09-26	37.59	38.09	36.03	37.80	244012
2024-09-27	38.36	38.42	36.75	37.32	152110
2024-09-30	36.76	37.87	36.19	37.12	158513
2024-10-01	37.01	37.28	35.00	35.74	187936
2024-10-02	35.40	36.91	35.35	36.44	146993
2024-10-03	36.04	36.82	35.41	35.72	120416
2024-10-04	36.91	37.33	36.04	36.34	125240
2024-10-07	35.85	36.32	35.33	35.77	198979
2024-10-08	35.77	36.17	35.30	35.92	111820
2024-10-09	35.98	36.93	35.19	36.31	170822
2024-10-10	35.29	35.94	34.43	35.90	196063
2024-10-11	35.71	38.62	35.71	38.56	215557
2024-10-14	38.98	39.29	38.08	38.45	130145
2024-10-15	38.11	38.85	36.55	36.74	161083
2024-10-16	37.15	37.82	36.46	37.23	111904
2024-10-17	38.11	38.11	37.18	37.45	123087
2024-10-18	37.55	38.80	37.34	37.84	142877
2024-10-21	37.79	37.79	35.90	36.58	177849
2024-10-22	36.09	36.70	35.94	36.20	111371
2024-10-23	36.16	36.41	35.14	35.43	107861
2024-10-24	35.49	36.08	35.41	35.45	110235
2024-10-25	35.95	37.00	35.80	36.01	171880
2024-10-28	36.03	36.77	35.61	36.22	162165
2024-10-29	35.77	37.06	35.49	36.63	171743
2024-10-30	35.75	36.51	34.89	34.96	125270
2024-10-31	34.58	34.58	32.70	33.04	196685
2024-11-01	33.23	35.78	33.23	34.00	386507
2024-11-04	33.69	35.41	33.08	33.25	427111
2024-11-05	28.52	30.17	26.03	26.77	1001382
2024-11-06	26.78	27.76	26.56	27.34	501713
2024-11-07	27.65	28.18	26.73	27.24	309401
2024-11-08	26.93	27.70	26.03	26.49	376026
2024-11-11	26.50	28.31	26.08	28.12	493498
2024-11-12	27.91	28.60	25.97	26.72	460917
2024-11-13	26.93	28.50	26.93	27.41	617723
2024-11-14	28.43	30.60	28.22	29.85	577738
2024-11-15	30.00	32.24	28.02	28.09	633643
2024-11-18	27.72	30.92	27.63	30.62	474890
2024-11-19	30.48	32.49	30.31	32.17	385833
2024-11-20	31.76	32.02	29.83	30.39	576035
2024-11-21	30.71	41.40	30.56	40.40	1788031
2024-11-22	41.25	42.20	37.11	38.63	1790921
2024-11-25	41.66	45.70	40.30	40.36	1316034
2024-11-26	39.97	41.10	38.70	39.68	963440
2024-11-27	39.32	39.32	34.99	36.05	1248326
2024-11-29	36.67	42.51	36.67	41.47	804398
2024-12-02	42.75	44.90	40.49	41.39	954206
2024-12-03	41.00	47.28	40.51	46.55	2870275
2024-12-04	47.60	51.69	46.92	49.16	1673734
2024-12-05	50.14	53.29	47.04	47.23	1232218
2024-12-06	48.00	49.77	47.04	48.43	664306
2024-12-09	48.43	49.61	46.99	48.69	730947
2024-12-10	48.18	49.89	46.40	46.76	592751
2024-12-11	47.33	50.00	46.93	48.88	656285
2024-12-12	47.38	49.08	47.00	47.18	491304
2024-12-13	48.00	49.61	44.69	45.20	744709
2024-12-16	45.21	45.39	36.00	43.02	2695575
2024-12-17	42.58	42.61	37.91	42.51	1420753
2024-12-18	43.50	46.22	41.52	42.46	1111384
2024-12-19	42.17	43.32	37.50	37.52	906810
2024-12-20	37.13	40.02	36.82	38.31	1175732
2024-12-23	38.40	39.27	37.85	38.98	433653
2024-12-24	39.05	40.26	38.50	39.79	158267
2024-12-26	39.80	41.42	38.68	41.05	347049
2024-12-27	40.65	40.80	38.02	38.36	481953
2024-12-30	37.74	37.74	36.00	36.92	337536
2024-12-31	37.58	38.37	36.77	37.03	513747
2025-01-02	37.79	39.35	35.34	36.54	349754
2025-01-03	36.91	38.76	36.82	38.63	351380
2025-01-06	40.00	41.85	39.45	40.56	526233
2025-01-07	41.05	41.65	38.49	38.58	462417
2025-01-08	38.00	39.06	36.62	38.86	389570
2025-01-10	37.74	38.19	34.88	36.00	776199
2025-01-13	35.00	35.55	33.63	35.26	548828
2025-01-14	36.04	36.69	34.87	35.53	248530
2025-01-15	37.00	38.39	36.60	36.67	389681
2025-01-16	37.10	38.79	36.73	38.31	621796
2025-01-17	39.40	41.67	38.52	41.60	872661
2025-01-21	42.00	42.50	40.38	42.36	565673
2025-01-22	42.60	44.91	41.79	42.11	785977
2025-01-23	41.15	42.21	38.98	39.33	785773
2025-01-24	38.52	41.15	36.62	40.70	902643
2025-01-27	37.94	39.26	34.52	35.22	832585
2025-01-28	36.38	36.93	34.97	35.85	501761
2025-01-29	35.96	36.12	35.08	35.63	365491
2025-01-30	36.56	37.72	36.17	37.42	434514
2025-01-31	37.36	39.36	36.28	38.42	590859
2025-02-03	36.96	39.17	36.54	38.80	530912
2025-02-04	38.67	43.66	38.53	43.15	1091521
2025-02-05	42.30	43.40	40.56	43.33	926599
2025-02-06	38.53	43.52	38.22	41.72	1641446
2025-02-07	42.28	46.65	38.06	39.85	2231912
2025-02-10	41.26	42.00	36.31	37.15	1041795
2025-02-11	36.26	37.27	35.27	35.43	580439
2025-02-12	34.54	35.20	33.65	34.35	609888
2025-02-13	34.50	35.42	33.39	34.55	708984
2025-02-14	34.48	34.97	34.08	34.74	398110
2025-02-18	35.16	37.08	35.00	35.93	461473
2025-02-19	35.85	37.37	35.18	36.64	363136
2025-02-20	36.78	36.97	35.55	36.41	310316
2025-02-21	36.87	36.87	33.90	34.08	417147
2025-02-24	34.10	34.24	31.59	31.63	592769
2025-02-25	31.38	32.25	30.22	31.13	892431
2025-02-26	32.96	34.16	32.26	33.32	773099
2025-02-27	33.54	33.54	30.23	30.25	610911
2025-02-28	30.00	30.99	29.29	30.28	605375
2025-03-03	31.11	31.11	27.46	27.63	777309
2025-03-04	27.14	28.83	26.60	27.95	1473008
2025-03-05	27.78	27.99	26.51	27.52	792674
2025-03-06	26.33	27.31	25.53	26.81	526930
2025-03-07	26.64	28.01	25.77	27.45	462278

Explore More About AOSL

Coins representing dividend payouts and trends

AOSL Dividend History

Discover Alpha & Omega'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

AOSL Stock Split History

Discover Alpha & Omega'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

AOSL Historical Prices

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

Web Analytics