CENTA Historical Prices

Summary

Key Stock Metrics

27.70

(October 8, 2024)

52-Week Low

41.03

(May 15, 2024)

52-Week High

44.66

(May 10, 2021)

All-Time High

32.05

(February 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-02-06	11.60	12.32	11.60	12.04	3592542
2007-02-07	12.02	12.11	11.90	12.04	1570983
2007-02-08	9.52	11.86	9.50	10.70	5476471
2007-02-09	10.67	10.76	10.21	10.28	1579610
2007-02-12	10.31	10.50	9.96	10.16	1160307
2007-02-13	10.20	10.30	9.90	10.00	2142851
2007-02-14	9.97	10.17	9.77	9.86	1962880
2007-02-15	9.88	10.38	9.87	10.26	1621380
2007-02-16	10.26	10.52	10.26	10.41	1124731
2007-02-20	10.34	10.91	10.32	10.91	345888
2007-02-21	10.92	11.20	10.86	11.04	1094811
2007-02-22	11.10	11.31	10.98	11.25	746976
2007-02-23	11.27	11.53	11.09	11.36	680552
2007-02-26	11.33	11.55	11.19	11.28	343457
2007-02-27	11.22	11.30	11.02	11.13	845307
2007-02-28	10.95	11.36	10.94	11.22	827211
2007-03-01	10.94	11.45	10.94	11.38	571893
2007-03-02	11.34	11.50	10.91	11.30	442323
2007-03-05	11.14	11.40	10.88	10.91	587077
2007-03-06	10.97	11.16	10.86	11.00	293068
2007-03-07	10.97	11.19	10.64	10.71	494900
2007-03-08	10.78	11.43	10.54	10.64	354221
2007-03-09	10.74	11.02	10.60	10.67	392637
2007-03-12	10.70	11.12	10.50	10.53	166640
2007-03-13	10.46	10.88	10.38	10.44	567281
2007-03-14	10.26	10.78	10.26	10.74	445618
2007-03-15	10.75	11.02	10.74	10.99	223458
2007-03-16	10.98	11.37	10.98	11.16	837445
2007-03-19	11.29	11.54	11.27	11.46	570400
2007-03-20	11.41	11.57	11.30	11.54	218771
2007-03-21	11.54	11.80	11.46	11.75	283985
2007-03-22	11.80	11.89	11.64	11.80	237598
2007-03-23	11.77	12.18	11.77	12.14	235703
2007-03-26	12.06	12.28	11.85	11.96	201656
2007-03-27	11.87	11.92	11.58	11.76	328128
2007-03-28	11.66	11.95	11.59	11.75	119683
2007-03-29	11.88	11.90	11.44	11.73	222086
2007-03-30	11.76	11.85	11.58	11.76	247817
2007-04-02	11.86	11.86	11.46	11.76	303163
2007-04-03	11.83	12.01	11.57	11.91	224750
2007-04-04	11.86	12.07	11.77	11.92	310012
2007-04-05	11.94	11.94	11.72	11.81	129782
2007-04-09	11.78	12.08	11.74	11.98	262451
2007-04-10	11.92	12.14	11.83	12.10	86260
2007-04-11	12.14	12.14	11.88	11.96	151352
2007-04-12	11.89	11.97	11.72	11.94	178080
2007-04-13	11.90	11.96	11.82	11.96	112197
2007-04-16	12.00	12.05	11.85	11.92	111026
2007-04-17	11.90	12.02	11.78	11.96	263302
2007-04-18	11.92	12.00	11.81	11.82	148135
2007-04-19	11.57	11.86	11.56	11.62	234025
2007-04-20	11.86	11.86	11.62	11.74	193478
2007-04-23	11.66	11.84	11.57	11.78	164497
2007-04-24	11.80	12.06	11.76	11.83	249935
2007-04-25	11.88	11.92	11.60	11.68	300195
2007-04-26	11.52	11.90	11.52	11.83	196418
2007-04-27	11.68	11.82	11.52	11.55	202555
2007-04-30	11.98	11.98	11.40	11.46	284168
2007-05-01	11.46	11.80	11.39	11.79	249461
2007-05-02	11.78	12.04	11.59	11.86	221071
2007-05-03	11.88	12.01	11.54	11.65	450353
2007-05-04	11.72	11.96	11.53	11.78	231382
2007-05-07	11.80	12.30	11.74	11.82	294500
2007-05-08	11.69	11.82	11.12	11.26	829308
2007-05-09	11.14	11.60	11.14	11.18	487117
2007-05-10	11.09	11.21	10.74	10.77	577791
2007-05-11	11.06	11.06	10.79	10.99	203645
2007-05-14	10.94	11.27	10.85	11.05	324340
2007-05-15	10.74	11.10	10.74	11.00	404938
2007-05-16	11.06	11.20	10.90	11.01	307252
2007-05-17	10.96	11.02	10.37	10.66	456721
2007-05-18	10.65	10.72	10.48	10.56	491718
2007-05-21	10.46	10.92	10.40	10.82	333170
2007-05-22	10.65	11.12	10.65	11.10	266020
2007-05-23	11.16	11.33	10.80	11.04	337123
2007-05-24	10.98	11.17	10.53	10.62	270618
2007-05-25	10.65	10.90	10.51	10.63	250913
2007-05-29	10.70	10.95	10.64	10.74	237482
2007-05-30	10.47	10.83	10.47	10.57	324882
2007-05-31	10.63	10.83	10.53	10.66	366325
2007-06-01	10.74	10.78	10.37	10.41	772266
2007-06-04	10.35	10.48	9.96	10.06	788007
2007-06-05	9.98	10.45	9.92	10.06	564425
2007-06-06	9.89	9.98	9.44	9.98	1003418
2007-06-07	9.88	9.88	9.63	9.82	737337
2007-06-08	9.76	9.81	9.64	9.78	681488
2007-06-11	9.72	9.93	9.55	9.88	911260
2007-06-12	9.79	10.05	9.59	9.94	785806
2007-06-13	9.88	10.05	9.86	10.02	460941
2007-06-14	10.02	10.22	9.94	10.18	293392
2007-06-15	10.42	10.42	10.08	10.12	653901
2007-06-18	10.06	10.22	9.88	10.16	544820
2007-06-19	10.10	10.20	9.88	10.12	573485
2007-06-20	10.10	10.21	9.90	10.13	559916
2007-06-21	10.06	10.26	10.04	10.09	424967
2007-06-22	10.02	10.16	9.82	9.92	947533
2007-06-25	9.88	9.95	9.50	9.70	385750
2007-06-26	9.73	9.80	9.51	9.63	553076
2007-06-27	9.55	9.74	9.43	9.62	288641
2007-06-28	9.64	9.65	9.46	9.49	211652
2007-06-29	9.54	9.56	9.38	9.38	355771
2007-07-02	9.44	9.50	9.21	9.23	352760
2007-07-03	9.26	9.45	9.26	9.41	215771
2007-07-05	9.40	9.79	9.40	9.75	313095
2007-07-06	9.71	9.92	9.71	9.89	337106
2007-07-09	9.89	10.18	9.67	9.76	867192
2007-07-10	9.69	9.69	9.21	9.44	485301
2007-07-11	9.42	9.69	9.38	9.63	575395
2007-07-12	9.70	9.78	9.61	9.78	259131
2007-07-13	9.74	10.15	9.73	10.06	358138
2007-07-16	10.05	10.25	9.97	10.22	460020
2007-07-17	10.21	10.42	10.16	10.26	837888
2007-07-18	10.20	10.26	9.95	10.15	417687
2007-07-19	10.23	10.52	10.17	10.29	434842
2007-07-20	10.26	10.36	9.85	10.06	530818
2007-07-23	10.07	10.18	10.03	10.07	304612
2007-07-24	9.94	10.16	9.68	9.75	375411
2007-07-25	9.81	10.47	9.68	9.86	311843
2007-07-26	9.71	10.42	9.52	9.81	443818
2007-07-27	9.75	9.86	9.50	9.50	366481
2007-07-30	9.47	9.75	9.16	9.48	325871
2007-07-31	9.56	9.94	9.35	9.79	407033
2007-08-01	9.73	10.03	9.55	9.89	422628
2007-08-02	9.93	10.34	9.20	10.17	407362
2007-08-03	10.18	10.62	9.51	9.71	429913
2007-08-06	9.74	10.20	9.68	10.10	425551
2007-08-07	10.02	10.62	10.02	10.42	294130
2007-08-08	10.54	11.23	10.24	11.08	935926
2007-08-09	10.41	10.83	9.66	10.40	1428468
2007-08-10	10.23	11.54	9.65	10.08	760130
2007-08-13	10.21	10.37	9.86	9.91	369337
2007-08-14	9.90	9.93	9.46	9.54	342811
2007-08-15	9.56	10.22	9.50	9.86	419268
2007-08-16	9.86	10.33	9.59	10.23	810418
2007-08-17	10.74	10.76	10.12	10.68	586747
2007-08-20	10.70	10.82	10.10	10.40	406023
2007-08-21	10.43	10.43	10.05	10.07	276208
2007-08-22	10.18	10.54	10.18	10.29	389697
2007-08-23	10.30	10.30	9.94	10.06	218703
2007-08-24	10.08	10.26	9.86	10.22	194383
2007-08-27	10.17	10.21	9.93	10.00	123732
2007-08-28	9.92	9.95	9.62	9.66	163146
2007-08-29	9.70	9.87	9.40	9.77	269800
2007-08-30	9.66	9.88	9.52	9.73	172705
2007-08-31	9.86	10.15	9.67	10.08	156312
2007-09-04	10.08	10.23	9.94	9.95	421828
2007-09-05	9.87	10.02	9.60	9.72	272386
2007-09-06	9.77	9.82	9.62	9.70	92995
2007-09-07	9.56	10.03	9.43	9.61	232945
2007-09-10	9.18	9.18	8.66	8.83	837543
2007-09-11	8.86	9.05	8.79	8.85	313182
2007-09-12	8.82	8.82	8.43	8.51	212445
2007-09-13	8.57	8.65	8.30	8.39	671281
2007-09-14	8.34	8.40	8.27	8.35	481405
2007-09-17	8.34	8.34	7.16	7.80	2133536
2007-09-18	7.84	8.10	7.69	8.00	645140
2007-09-19	8.07	8.18	7.93	8.00	419481
2007-09-20	7.96	8.07	7.87	7.93	365592
2007-09-21	8.00	8.05	7.81	7.88	709148
2007-09-24	7.86	7.89	7.32	7.75	516758
2007-09-25	7.69	7.86	7.54	7.57	474486
2007-09-26	7.63	7.84	7.48	7.51	340933
2007-09-27	7.53	7.59	7.19	7.23	284900
2007-09-28	7.21	7.42	7.11	7.18	618205
2007-10-01	7.20	7.69	7.20	7.59	1197892
2007-10-02	7.62	7.66	7.43	7.46	514931
2007-10-03	7.38	7.57	7.21	7.26	389473
2007-10-04	7.32	7.40	7.25	7.30	422073
2007-10-05	7.42	7.58	7.32	7.37	342422
2007-10-08	7.34	7.39	7.16	7.22	277300
2007-10-09	7.23	7.31	7.21	7.28	244936
2007-10-10	7.28	7.37	7.18	7.26	326375
2007-10-11	7.29	7.38	7.21	7.29	547826
2007-10-12	7.21	7.35	7.21	7.29	292380
2007-10-15	7.27	7.30	7.17	7.17	514627
2007-10-16	7.16	7.18	6.94	6.98	411341
2007-10-17	7.06	7.17	6.93	6.98	351717
2007-10-18	6.98	7.03	6.88	6.89	378270
2007-10-19	6.89	6.89	6.65	6.72	919655
2007-10-22	6.74	7.06	6.56	6.94	430221
2007-10-23	7.09	7.09	6.94	7.00	474471
2007-10-24	6.94	7.03	6.75	6.88	463491
2007-10-25	6.89	7.14	6.74	6.76	319971
2007-10-26	6.86	6.99	6.67	6.74	577383
2007-10-29	6.75	6.80	6.46	6.52	689783
2007-10-30	6.50	6.68	6.46	6.66	297828
2007-10-31	6.69	6.86	6.53	6.66	702325
2007-11-01	6.51	6.70	6.29	6.34	687220
2007-11-02	6.40	6.40	6.15	6.22	212825
2007-11-05	6.12	6.23	6.03	6.15	231818
2007-11-06	6.15	6.15	5.96	6.07	372908
2007-11-07	5.98	6.05	5.78	5.79	391738
2007-11-08	5.87	5.97	5.72	5.74	451708
2007-11-09	5.68	5.77	5.51	5.62	394511
2007-11-12	5.61	5.75	5.60	5.64	428385
2007-11-13	5.68	5.86	5.63	5.78	949561
2007-11-14	5.82	5.91	5.81	5.84	530290
2007-11-15	5.80	5.86	5.62	5.69	519817
2007-11-16	5.70	5.70	5.26	5.31	502797
2007-11-19	5.23	5.27	4.90	4.92	833212
2007-11-20	4.87	4.99	4.68	4.78	401137
2007-11-21	4.66	4.86	4.62	4.72	859755
2007-11-23	4.74	5.01	4.74	4.94	116636
2007-11-26	4.93	5.08	4.89	5.00	344467
2007-11-27	4.99	5.22	4.88	5.20	617178
2007-11-28	4.65	4.65	3.23	3.32	1965066
2007-11-29	3.33	4.18	3.24	4.02	1942567
2007-11-30	3.99	4.20	3.90	4.20	1667380
2007-12-03	4.20	4.40	4.10	4.21	1019918
2007-12-04	4.18	4.38	4.16	4.18	824282
2007-12-05	4.28	4.39	4.23	4.34	730406
2007-12-06	4.32	4.50	4.30	4.46	646373
2007-12-07	4.46	4.62	4.46	4.50	983286
2007-12-10	4.50	5.03	4.50	4.90	881027
2007-12-11	4.94	5.10	4.91	4.93	772517
2007-12-12	5.08	5.18	4.88	4.99	398712
2007-12-13	4.96	5.02	4.78	4.89	588527
2007-12-14	4.80	4.83	4.70	4.76	396591
2007-12-17	4.72	4.72	4.18	4.26	647967
2007-12-18	4.30	4.31	4.14	4.31	608446
2007-12-19	4.30	4.33	4.14	4.17	747207
2007-12-20	4.23	4.25	4.04	4.17	612995
2007-12-21	4.23	4.50	4.18	4.50	1142633
2007-12-24	4.54	4.55	4.30	4.54	117045
2007-12-26	4.46	4.55	4.25	4.50	483227
2007-12-27	4.54	4.54	4.26	4.28	428436
2007-12-28	4.35	4.43	4.18	4.21	383921
2007-12-31	4.18	4.44	4.02	4.29	574557
2008-01-02	4.23	4.40	4.00	4.17	447037
2008-01-03	4.18	4.18	3.92	3.93	781797
2008-01-04	3.86	4.00	3.68	3.70	788876
2008-01-07	3.71	3.93	3.67	3.76	578910
2008-01-08	3.78	4.00	3.76	3.79	617481
2008-01-09	3.75	3.86	3.46	3.82	685405
2008-01-10	3.78	3.94	3.62	3.80	609003
2008-01-11	3.78	3.86	3.63	3.65	469676
2008-01-14	3.70	3.75	3.61	3.62	538182
2008-01-15	3.56	3.56	3.31	3.37	726735
2008-01-16	3.37	3.84	3.30	3.60	436576
2008-01-17	3.61	3.61	3.33	3.34	335517
2008-01-18	3.29	3.42	3.18	3.19	591856
2008-01-22	3.32	3.74	3.09	3.26	550027
2008-01-23	3.18	3.26	3.05	3.17	698738
2008-01-24	3.18	3.41	3.16	3.33	480613
2008-01-25	3.38	3.42	3.09	3.30	389902
2008-01-28	3.28	3.39	3.24	3.35	365453
2008-01-29	3.34	3.39	3.21	3.33	956343
2008-01-30	3.30	3.60	3.07	3.41	497180
2008-01-31	3.37	4.14	3.37	3.98	621968
2008-02-01	4.02	4.46	3.97	4.41	466161
2008-02-04	4.39	4.45	4.21	4.29	377925
2008-02-05	4.18	4.33	3.91	4.02	484898
2008-02-06	4.00	4.40	3.97	4.26	712121
2008-02-07	4.20	4.39	3.95	4.06	706752
2008-02-08	4.06	4.08	3.80	3.99	430112
2008-02-11	4.04	4.09	3.67	3.95	370307
2008-02-12	3.97	4.11	3.88	4.10	303130
2008-02-13	4.10	4.25	4.07	4.16	436016
2008-02-14	4.16	4.21	4.06	4.15	299831
2008-02-15	4.12	4.34	3.91	4.04	496808
2008-02-19	4.09	4.19	3.91	4.02	201047
2008-02-20	4.00	4.14	3.94	4.10	208410
2008-02-21	4.14	4.34	3.96	3.98	292732
2008-02-22	4.00	4.04	3.88	3.98	212653
2008-02-25	3.98	4.34	3.97	4.25	172210
2008-02-26	4.26	4.26	3.86	3.87	421785
2008-02-27	3.82	3.97	3.77	3.82	317827
2008-02-28	3.80	3.83	3.65	3.74	247652
2008-02-29	3.68	3.74	3.47	3.52	751478
2008-03-03	3.54	3.79	3.50	3.56	445797
2008-03-04	3.51	3.83	3.48	3.68	565115
2008-03-05	3.70	3.73	3.55	3.65	318073
2008-03-06	3.62	3.62	3.31	3.33	273585
2008-03-07	3.29	3.41	3.25	3.30	169495
2008-03-10	3.34	3.42	3.06	3.14	231662
2008-03-11	3.24	3.43	3.10	3.31	878880
2008-03-12	3.34	3.42	3.17	3.17	325788
2008-03-13	3.15	3.38	3.06	3.35	283187
2008-03-14	3.38	3.38	3.14	3.26	158672
2008-03-17	3.17	3.20	3.04	3.11	244640
2008-03-18	3.23	3.23	2.99	3.07	716767
2008-03-19	3.14	3.34	3.10	3.22	394828
2008-03-20	3.40	3.56	3.18	3.52	1486435
2008-03-24	3.52	3.72	3.30	3.67	727901
2008-03-25	3.69	3.78	3.56	3.71	535455
2008-03-26	3.68	3.87	3.62	3.83	408438
2008-03-27	3.86	3.86	3.53	3.62	330415
2008-03-28	3.55	3.56	3.33	3.51	153501
2008-03-31	3.50	3.62	3.45	3.55	271203
2008-04-01	3.63	3.63	3.45	3.62	329183
2008-04-02	3.61	3.70	3.47	3.56	453362
2008-04-03	3.40	3.62	3.40	3.59	161995
2008-04-04	3.61	3.61	3.37	3.43	161743
2008-04-07	3.46	3.50	3.30	3.31	268162
2008-04-08	3.30	3.34	3.19	3.27	160070
2008-04-09	3.28	3.29	3.04	3.04	233408
2008-04-10	3.06	3.23	3.06	3.21	183068
2008-04-11	3.18	3.31	3.09	3.19	271808
2008-04-14	3.18	3.32	3.09	3.17	351206
2008-04-15	3.18	3.23	3.08	3.10	192552
2008-04-16	3.16	3.23	3.14	3.16	281713
2008-04-17	3.16	3.26	3.14	3.17	294721
2008-04-18	3.27	3.43	3.18	3.39	295112
2008-04-21	3.35	3.50	3.32	3.46	108776
2008-04-22	3.44	3.44	3.17	3.30	470538
2008-04-23	3.32	3.46	3.23	3.36	208736
2008-04-24	3.38	3.74	3.31	3.66	167032
2008-04-25	3.67	3.70	3.43	3.59	174887
2008-04-28	3.58	3.87	3.55	3.75	239805
2008-04-29	3.76	3.85	3.73	3.78	142470
2008-04-30	3.79	4.07	3.79	4.02	263136
2008-05-01	4.00	4.06	3.92	4.02	369207
2008-05-02	4.06	4.06	3.87	4.02	524830
2008-05-05	3.96	4.00	3.74	3.93	388086
2008-05-06	3.91	3.95	3.64	3.66	246542
2008-05-07	3.71	3.71	3.17	3.18	317721
2008-05-08	3.22	4.19	3.22	4.02	1848845
2008-05-09	3.95	4.50	3.95	4.46	638443
2008-05-12	4.43	4.77	4.39	4.75	481853
2008-05-13	4.75	5.39	4.75	5.26	516293
2008-05-14	5.26	5.26	5.06	5.13	761453
2008-05-15	5.11	5.38	5.05	5.24	282676
2008-05-16	5.26	5.32	5.11	5.12	503583
2008-05-19	5.10	5.36	5.03	5.30	403423
2008-05-20	5.26	5.34	5.13	5.17	271898
2008-05-21	5.20	5.78	5.20	5.58	363097
2008-05-22	5.58	5.65	5.22	5.54	305852
2008-05-23	5.49	5.61	5.42	5.48	134488
2008-05-27	5.50	5.54	5.36	5.45	444475
2008-05-28	5.46	5.51	5.34	5.37	318395
2008-05-29	5.34	5.86	5.28	5.74	417560
2008-05-30	5.76	6.16	5.76	5.97	380998
2008-06-02	5.94	6.06	5.48	5.60	516751
2008-06-03	5.63	5.77	5.61	5.64	331785
2008-06-04	5.63	6.06	5.63	5.88	219317
2008-06-05	5.89	5.99	5.84	5.90	391957
2008-06-06	5.86	5.86	5.69	5.70	178868
2008-06-09	5.69	5.78	5.51	5.60	188208
2008-06-10	5.54	5.61	5.36	5.58	305255
2008-06-11	5.00	5.00	3.30	3.43	927796
2008-06-12	3.46	3.59	3.26	3.34	660187
2008-06-13	3.39	3.50	3.27	3.47	213800
2008-06-16	3.46	3.51	3.30	3.34	298550
2008-06-17	3.34	3.43	3.29	3.33	419422
2008-06-18	3.30	3.39	3.20	3.26	480688
2008-06-19	3.26	3.36	3.20	3.36	379167
2008-06-20	3.35	3.36	3.20	3.27	914420
2008-06-23	3.22	3.29	3.06	3.16	359042
2008-06-24	3.12	3.20	3.04	3.04	560287
2008-06-25	3.04	3.40	3.04	3.28	507873
2008-06-26	3.24	3.35	3.18	3.30	387393
2008-06-27	3.29	3.29	3.06	3.20	903061
2008-06-30	3.38	3.38	3.06	3.28	523381
2008-07-01	3.24	3.34	3.13	3.26	630756
2008-07-02	3.25	3.28	3.10	3.26	347181
2008-07-03	3.27	3.28	3.18	3.20	239148
2008-07-07	3.22	3.31	3.16	3.20	301643
2008-07-08	3.21	3.46	3.20	3.46	326853
2008-07-09	3.44	3.46	3.10	3.36	367547
2008-07-10	3.35	3.51	3.13	3.41	588248
2008-07-11	3.37	3.87	3.26	3.80	410121
2008-07-14	3.82	3.97	3.34	3.39	388626
2008-07-15	3.29	3.64	3.07	3.56	258027
2008-07-16	3.59	3.70	3.52	3.62	405096
2008-07-17	3.65	3.71	3.40	3.68	473245
2008-07-18	3.70	3.70	3.54	3.59	228566
2008-07-21	3.60	3.62	3.46	3.53	757321
2008-07-22	3.52	3.59	3.38	3.52	593338
2008-07-23	3.52	3.66	3.46	3.52	291162
2008-07-24	3.52	3.56	3.26	3.40	256820
2008-07-25	3.43	3.56	3.34	3.40	344662
2008-07-28	3.38	3.38	3.10	3.19	519358
2008-07-29	3.20	3.41	3.12	3.21	532610
2008-07-30	3.23	3.41	3.21	3.38	210230
2008-07-31	3.30	3.40	3.23	3.34	242176
2008-08-01	3.35	3.71	3.26	3.56	398550
2008-08-04	3.57	3.58	3.19	3.34	442892
2008-08-05	3.38	3.57	3.05	3.54	745987
2008-08-06	3.59	3.86	3.43	3.78	584938
2008-08-07	3.70	3.70	3.19	3.47	383567
2008-08-08	3.49	3.74	3.16	3.66	421007
2008-08-11	3.68	4.22	3.50	4.10	519918
2008-08-12	4.09	4.21	4.02	4.02	392396
2008-08-13	4.04	4.18	3.99	4.16	382513
2008-08-14	4.12	4.26	3.99	4.19	396968
2008-08-15	4.34	4.50	4.09	4.35	538886
2008-08-18	4.35	4.55	4.18	4.34	396433
2008-08-19	4.28	4.28	4.13	4.18	194191
2008-08-20	4.19	4.19	3.97	4.03	207856
2008-08-21	4.00	4.05	3.94	3.99	125105
2008-08-22	4.02	4.34	4.01	4.19	339025
2008-08-25	4.18	4.18	3.87	4.04	357733
2008-08-26	4.05	4.12	3.92	4.06	486697
2008-08-27	4.05	4.08	3.96	3.98	251657
2008-08-28	3.99	4.22	3.86	4.16	235566
2008-08-29	4.16	4.29	4.00	4.24	250947
2008-09-02	4.30	4.51	4.12	4.30	248637
2008-09-03	4.30	4.96	4.23	4.82	458131
2008-09-04	4.78	4.78	4.34	4.38	387513
2008-09-05	4.38	4.38	4.08	4.33	150247
2008-09-08	4.46	4.98	4.18	4.68	304883
2008-09-09	4.70	4.98	4.59	4.59	321838
2008-09-10	4.74	4.98	4.41	4.80	544380
2008-09-11	4.66	5.05	4.23	4.86	487422
2008-09-12	4.83	5.06	4.78	4.91	476816
2008-09-15	4.77	4.91	4.66	4.66	380243
2008-09-16	4.41	4.74	4.41	4.64	613415
2008-09-17	4.55	4.74	4.38	4.38	527765
2008-09-18	4.55	4.74	4.09	4.36	1159948
2008-09-19	4.58	4.58	4.02	4.16	1802492
2008-09-22	4.14	4.34	4.11	4.16	530303
2008-09-23	4.25	4.30	4.08	4.25	597695
2008-09-24	4.24	4.40	4.07	4.21	359957
2008-09-25	4.20	4.48	4.14	4.32	411986
2008-09-26	4.23	4.75	4.19	4.67	446001
2008-09-29	4.65	4.86	4.32	4.42	629805
2008-09-30	4.42	4.80	4.40	4.76	539928
2008-10-01	4.60	4.98	4.51	4.81	824812
2008-10-02	4.78	4.88	4.65	4.70	228611
2008-10-03	4.78	4.82	4.16	4.23	622088
2008-10-06	4.11	4.27	3.66	3.74	528288
2008-10-07	3.76	3.94	3.63	3.77	421328
2008-10-08	3.62	3.83	3.44	3.54	514231
2008-10-09	3.61	3.81	3.10	3.23	608666
2008-10-10	3.07	3.14	2.50	2.93	1043918
2008-10-13	3.16	3.56	2.86	3.54	654418
2008-10-14	3.64	3.72	3.14	3.45	274718
2008-10-15	3.41	3.50	2.71	2.73	322826
2008-10-16	2.76	3.22	2.48	3.13	501310
2008-10-17	3.07	3.71	2.69	3.10	463696
2008-10-20	3.17	3.17	2.76	2.88	297536
2008-10-21	2.82	2.93	2.70	2.75	644817
2008-10-22	2.67	2.78	2.51	2.54	419212
2008-10-23	2.54	2.71	2.30	2.42	419497
2008-10-24	2.26	2.34	2.01	2.02	663308
2008-10-27	2.02	2.14	1.80	1.82	430513
2008-10-28	1.85	1.94	1.61	1.79	378958
2008-10-29	1.81	2.09	1.75	2.00	747022
2008-10-30	2.06	2.41	1.85	2.37	332041
2008-10-31	2.35	2.54	2.28	2.54	587480
2008-11-03	2.53	2.67	2.28	2.42	254361
2008-11-04	2.54	2.66	2.37	2.42	441815
2008-11-05	2.38	2.54	2.38	2.42	257763
2008-11-06	2.41	2.59	2.38	2.49	320817
2008-11-07	2.52	2.64	2.50	2.54	196165
2008-11-10	2.45	2.74	2.45	2.48	291208
2008-11-11	2.47	2.52	2.28	2.28	283660
2008-11-12	2.24	2.55	2.15	2.18	355567
2008-11-13	2.18	2.62	2.14	2.62	487362
2008-11-14	2.57	2.76	2.30	2.33	281552
2008-11-17	2.31	2.38	2.14	2.18	280086
2008-11-18	2.18	2.22	2.00	2.08	821188
2008-11-19	2.07	2.49	2.01	2.26	448325
2008-11-20	2.24	2.44	2.01	2.02	251121
2008-11-21	2.05	2.11	1.70	1.98	483262
2008-11-24	2.01	2.32	1.90	2.31	597438
2008-11-25	2.35	2.66	2.19	2.65	327526
2008-11-26	2.58	3.24	2.41	3.00	589288
2008-11-28	2.95	3.34	2.95	3.34	178155
2008-12-01	3.22	3.35	2.46	2.46	513412
2008-12-02	2.54	3.07	2.24	3.00	526462
2008-12-03	2.91	3.30	2.91	3.26	404381
2008-12-04	3.22	3.77	3.15	3.43	400151
2008-12-05	3.36	3.46	3.30	3.45	619546
2008-12-08	3.55	3.70	3.38	3.54	628757
2008-12-09	3.51	3.73	3.40	3.44	491881
2008-12-10	3.49	4.11	3.34	4.06	315198
2008-12-11	3.99	4.16	3.42	3.48	490968
2008-12-12	3.40	4.10	3.33	4.08	438570
2008-12-15	3.85	4.10	3.52	3.67	538628
2008-12-16	3.72	3.98	3.48	3.94	588417
2008-12-17	3.89	4.30	3.82	4.04	364181
2008-12-18	4.22	4.33	3.93	4.28	358712
2008-12-19	4.40	4.43	4.25	4.40	1245790
2008-12-22	4.48	4.51	4.07	4.27	693018
2008-12-23	4.34	4.78	4.26	4.72	380078
2008-12-24	4.71	4.75	4.35	4.37	435855
2008-12-26	4.40	4.65	4.29	4.63	203706
2008-12-29	4.63	4.70	4.52	4.55	506346
2008-12-30	4.60	4.75	4.41	4.74	409258
2008-12-31	4.77	5.00	4.55	4.72	668588
2009-01-02	4.73	4.86	4.53	4.75	778311
2009-01-05	4.78	4.80	4.38	4.61	730730
2009-01-06	4.64	5.23	4.54	5.10	878135
2009-01-07	5.03	5.03	4.51	4.64	710222
2009-01-08	4.64	4.94	4.51	4.86	342741
2009-01-09	4.84	4.90	4.50	4.81	355756
2009-01-12	4.78	4.91	4.65	4.77	371590
2009-01-13	4.72	5.24	4.38	5.12	679647
2009-01-14	4.99	5.10	4.62	4.63	732517
2009-01-15	4.60	4.98	4.24	4.96	624982
2009-01-16	5.02	5.06	4.70	4.99	533041
2009-01-20	4.87	4.94	4.42	4.56	521132
2009-01-21	4.63	5.32	4.58	5.18	1041327
2009-01-22	4.99	5.06	4.70	4.80	644487
2009-01-23	4.62	5.05	4.62	4.87	573847
2009-01-26	4.90	5.26	4.88	5.24	469635
2009-01-27	4.51	5.30	4.42	4.92	475186
2009-01-28	5.06	5.15	4.87	5.08	488668
2009-01-29	5.01	5.19	4.80	4.92	466901
2009-01-30	5.04	5.06	4.75	4.80	548192
2009-02-02	4.72	4.92	4.41	4.85	523723
2009-02-03	4.90	5.00	4.45	4.86	550481
2009-02-04	4.84	4.89	4.57	4.72	254946
2009-02-05	4.66	4.90	4.66	4.78	673670
2009-02-06	4.76	5.23	4.64	5.02	898290
2009-02-09	4.97	5.36	4.82	5.23	396741
2009-02-10	5.16	5.44	4.99	5.20	760873
2009-02-11	5.22	5.46	5.15	5.25	663683
2009-02-12	5.18	5.58	5.18	5.53	819880
2009-02-13	5.58	6.06	5.43	5.93	1561780
2009-02-17	5.70	5.88	5.26	5.76	932615
2009-02-18	5.79	5.85	5.66	5.75	1204223
2009-02-19	5.84	5.94	5.74	5.79	982486
2009-02-20	5.63	5.90	5.51	5.62	1299556
2009-02-23	5.68	5.85	5.56	5.60	1008438
2009-02-24	5.70	6.13	5.41	6.06	899206
2009-02-25	5.98	6.30	5.73	6.00	946642
2009-02-26	6.06	6.26	5.94	6.14	563782
2009-02-27	5.98	6.13	5.78	5.98	994388
2009-03-02	5.85	5.96	5.65	5.65	731292
2009-03-03	5.78	5.78	5.21	5.31	1467327
2009-03-04	5.36	5.42	5.18	5.33	1314182
2009-03-05	5.15	5.41	4.87	4.92	1967711
2009-03-06	5.02	5.18	4.78	5.14	1339915
2009-03-09	4.90	5.15	4.81	4.89	664881
2009-03-10	5.07	5.74	5.01	5.72	1272001
2009-03-11	5.60	5.91	5.39	5.46	599788
2009-03-12	5.40	5.62	5.33	5.54	943278
2009-03-13	5.58	5.86	5.50	5.70	477998
2009-03-16	5.76	5.94	5.70	5.76	542807
2009-03-17	5.77	6.09	5.66	6.09	470638
2009-03-18	6.06	6.20	5.85	6.07	621866
2009-03-19	6.20	6.20	5.92	6.05	351595
2009-03-20	6.14	6.14	5.55	5.56	782067
2009-03-23	5.74	6.09	5.63	6.09	599806
2009-03-24	5.98	6.06	5.80	5.82	387593
2009-03-25	5.88	6.08	5.64	5.91	493800
2009-03-26	6.02	6.27	5.94	6.21	672768
2009-03-27	6.23	6.54	6.05	6.19	491433
2009-03-30	5.97	6.10	5.66	5.85	302250
2009-03-31	5.72	6.10	5.72	6.02	526422
2009-04-01	5.79	6.23	5.74	6.08	636872
2009-04-02	6.31	6.88	6.20	6.74	946646
2009-04-03	6.69	6.72	6.34	6.50	459165
2009-04-06	6.38	6.52	6.33	6.46	315051
2009-04-07	6.34	6.46	6.14	6.31	298643
2009-04-08	6.37	6.54	6.34	6.54	273413
2009-04-09	6.65	6.85	6.63	6.79	628026
2009-04-13	6.64	6.85	6.48	6.81	352985
2009-04-14	6.62	6.78	6.38	6.40	434275
2009-04-15	6.35	6.59	6.31	6.56	289901
2009-04-16	6.63	7.02	6.40	7.01	490337
2009-04-17	7.00	7.23	6.73	7.14	545357
2009-04-20	6.92	7.11	6.40	6.56	523728
2009-04-21	6.55	6.88	6.48	6.88	447626
2009-04-22	6.72	7.33	6.56	7.18	402847
2009-04-23	7.18	7.34	6.80	6.88	687915
2009-04-24	7.01	7.31	6.81	7.21	418885
2009-04-27	7.03	7.48	6.90	7.09	548495
2009-04-28	6.96	7.42	6.94	7.08	586775
2009-04-29	7.15	7.65	7.01	7.46	393138
2009-04-30	7.58	7.79	7.22	7.26	582708
2009-05-01	7.08	7.31	6.86	6.99	349348
2009-05-04	7.06	7.24	6.91	7.18	425263
2009-05-05	7.14	7.24	6.85	7.22	322991
2009-05-06	7.32	7.32	7.05	7.14	530202
2009-05-07	7.20	7.56	6.78	6.94	572671
2009-05-08	7.09	7.28	6.92	7.26	287960
2009-05-11	7.05	7.44	6.78	7.40	476680
2009-05-12	7.45	7.79	7.10	7.20	650746
2009-05-13	7.01	7.19	6.76	6.86	469771
2009-05-14	6.92	6.92	6.65	6.77	297317
2009-05-15	6.74	6.96	6.70	6.74	339431
2009-05-18	6.84	7.54	6.67	7.50	438543
2009-05-19	7.42	7.70	7.35	7.64	422670
2009-05-20	7.70	8.31	7.57	8.02	1071196
2009-05-21	7.91	7.98	7.70	7.82	584911
2009-05-22	7.91	7.98	7.73	7.83	414448
2009-05-26	7.75	8.60	7.61	8.42	574665
2009-05-27	8.46	8.53	8.16	8.18	524927
2009-05-28	8.18	8.41	7.57	8.09	493396
2009-05-29	8.14	8.39	7.60	7.87	726750
2009-06-01	8.04	8.50	8.04	8.36	586415
2009-06-02	8.34	8.80	8.34	8.56	562390
2009-06-03	8.49	8.68	7.94	8.01	463807
2009-06-04	7.45	8.20	7.39	8.02	392440
2009-06-05	8.09	8.26	7.78	7.94	238993
2009-06-08	7.78	8.10	7.26	8.00	287720
2009-06-09	8.03	8.10	7.97	7.98	245903
2009-06-10	8.05	8.20	7.94	8.11	784512
2009-06-11	8.17	8.25	7.98	8.04	419593
2009-06-12	7.93	8.02	7.62	7.83	392385
2009-06-15	7.63	7.63	6.98	7.30	668571
2009-06-16	7.42	7.42	7.05	7.16	641223
2009-06-17	7.28	8.09	7.27	7.91	552986
2009-06-18	7.94	8.02	7.64	7.71	375487
2009-06-19	7.89	8.00	7.62	7.76	623922
2009-06-22	7.66	7.94	7.23	7.33	654555
2009-06-23	7.40	7.48	7.26	7.28	317916
2009-06-24	7.39	7.74	7.32	7.57	434690
2009-06-25	7.51	8.20	7.42	8.17	530975
2009-06-26	8.08	8.17	7.94	8.01	868532
2009-06-29	8.03	8.30	7.93	7.99	409168
2009-06-30	8.02	8.14	7.81	7.88	281405
2009-07-01	8.03	8.49	7.73	8.34	327343
2009-07-02	8.18	8.18	7.67	7.74	296556
2009-07-06	7.67	7.67	7.12	7.27	283192
2009-07-07	7.30	7.61	7.26	7.40	270277
2009-07-08	7.46	7.46	6.98	7.18	325733
2009-07-09	7.26	7.33	7.17	7.22	222051
2009-07-10	7.18	7.37	7.18	7.32	168543
2009-07-13	7.32	7.46	7.20	7.43	252517
2009-07-14	7.45	7.93	7.34	7.89	301335
2009-07-15	8.06	8.59	8.04	8.57	756616
2009-07-16	8.47	9.11	8.41	9.00	404366
2009-07-17	9.02	9.02	8.65	8.83	334020
2009-07-20	8.86	9.42	8.70	9.40	438015
2009-07-21	9.49	9.70	9.15	9.22	537518
2009-07-22	9.13	9.29	8.71	8.81	444062
2009-07-23	8.78	9.32	8.77	9.21	576333
2009-07-24	9.10	9.20	8.94	8.98	273557
2009-07-27	8.98	9.15	8.94	9.05	218928
2009-07-28	8.93	9.18	8.70	9.06	295862
2009-07-29	8.99	9.06	8.87	8.95	274376
2009-07-30	9.14	9.52	8.99	9.42	297643
2009-07-31	9.34	9.43	8.90	9.03	475456
2009-08-03	9.22	9.22	8.46	9.02	360842
2009-08-04	8.96	9.11	8.75	9.06	185925
2009-08-05	9.09	9.26	8.96	9.21	488497
2009-08-06	9.31	9.96	9.26	9.38	648282
2009-08-07	9.62	9.94	9.45	9.71	647958
2009-08-10	9.66	9.94	9.16	9.24	569657
2009-08-11	9.20	9.24	8.82	9.05	333566
2009-08-12	9.09	9.53	8.95	9.40	367675
2009-08-13	9.50	9.57	9.22	9.46	266055
2009-08-14	9.46	9.50	9.12	9.36	403778
2009-08-17	9.12	9.14	8.78	8.99	333547
2009-08-18	9.09	9.14	8.82	9.05	337443
2009-08-19	8.92	9.37	8.86	9.36	269302
2009-08-20	9.39	9.62	9.38	9.60	593238
2009-08-21	9.78	9.78	9.56	9.58	615353
2009-08-24	9.59	9.70	9.56	9.58	540280
2009-08-25	9.62	9.68	9.48	9.51	588682
2009-08-26	9.51	9.62	9.34	9.52	451441
2009-08-27	9.55	9.58	9.38	9.46	215341
2009-08-28	9.54	9.54	8.82	9.11	264865
2009-08-31	9.02	9.05	8.57	8.80	334718
2009-09-01	8.70	8.98	8.31	8.35	446183
2009-09-02	8.32	8.64	8.25	8.58	186497
2009-09-03	8.64	8.72	8.58	8.72	172755
2009-09-04	8.72	8.79	8.56	8.77	206267
2009-09-08	8.89	8.89	8.57	8.74	261155
2009-09-09	8.76	8.92	8.68	8.89	289700
2009-09-10	8.90	8.97	8.80	8.82	241332
2009-09-11	8.86	8.86	8.51	8.76	266555
2009-09-14	8.68	8.82	8.62	8.78	182762
2009-09-15	8.75	8.93	8.60	8.93	381196
2009-09-16	8.94	9.05	8.81	9.05	313703
2009-09-17	9.06	9.43	8.95	9.38	315208
2009-09-18	9.42	9.50	9.18	9.33	1065418
2009-09-21	9.24	9.31	9.10	9.23	224621
2009-09-22	9.30	9.30	9.02	9.14	337897
2009-09-23	9.19	9.19	8.57	8.60	414908
2009-09-24	8.62	8.71	8.40	8.66	421657
2009-09-25	8.66	9.08	8.57	8.69	448587
2009-09-28	8.78	8.90	8.61	8.84	316890
2009-09-29	8.88	9.04	8.78	8.90	423866
2009-09-30	8.88	8.88	8.34	8.74	530500
2009-10-01	8.66	8.71	8.42	8.50	480321
2009-10-02	8.37	8.62	8.35	8.54	338467
2009-10-05	8.57	8.78	8.42	8.75	356180
2009-10-06	8.81	8.98	8.67	8.98	348587
2009-10-07	8.90	8.98	8.60	8.74	288847
2009-10-08	8.86	8.86	8.70	8.80	501645
2009-10-09	8.77	9.00	8.77	8.94	516541
2009-10-12	8.94	8.96	8.73	8.80	449232
2009-10-13	8.81	8.84	8.34	8.50	606927
2009-10-14	8.66	8.83	8.53	8.82	416883
2009-10-15	8.76	8.93	8.74	8.89	242253
2009-10-16	8.82	8.86	8.42	8.44	596783
2009-10-19	8.54	8.62	8.31	8.45	479378
2009-10-20	8.49	8.58	8.12	8.22	535383
2009-10-21	8.22	8.64	8.12	8.41	786551
2009-10-22	8.42	8.64	8.35	8.58	386900
2009-10-23	8.65	8.70	8.45	8.50	328571
2009-10-26	8.48	8.57	8.24	8.32	379071
2009-10-27	8.38	8.38	8.06	8.10	299892
2009-10-28	8.06	8.16	7.64	7.81	501706
2009-10-29	7.94	8.00	7.67	7.90	375331
2009-10-30	7.80	7.85	7.42	7.57	420641
2009-11-02	7.61	7.74	7.49	7.66	472082
2009-11-03	7.57	7.80	7.48	7.80	319207
2009-11-04	7.83	7.95	7.58	7.60	329922
2009-11-05	7.67	7.96	7.55	7.95	270218
2009-11-06	7.82	7.91	7.52	7.54	384452
2009-11-09	7.65	7.65	7.46	7.54	203168
2009-11-10	7.46	7.59	7.34	7.42	412523
2009-11-11	7.50	7.60	7.41	7.47	274620
2009-11-12	7.46	7.50	7.19	7.22	601605
2009-11-13	7.28	7.30	7.10	7.24	433013
2009-11-16	7.30	7.62	7.24	7.51	565077
2009-11-17	7.46	7.47	7.28	7.36	589381
2009-11-18	7.38	7.60	7.26	7.46	435555
2009-11-19	7.41	7.49	7.19	7.25	655246
2009-11-20	7.20	7.35	6.98	7.02	464527
2009-11-23	7.18	7.18	6.70	6.73	674890
2009-11-24	6.77	6.77	6.29	6.61	779560
2009-11-25	6.66	6.87	6.48	6.79	484490
2009-11-27	6.49	6.63	6.49	6.51	213602
2009-11-30	6.46	6.62	6.24	6.60	711691
2009-12-01	6.66	7.04	6.66	6.90	670503
2009-12-02	6.87	7.27	6.87	7.02	478936
2009-12-03	7.07	7.29	6.93	7.06	560403
2009-12-04	7.25	7.61	7.13	7.53	517352
2009-12-07	7.54	7.75	7.48	7.74	331667
2009-12-08	7.64	7.79	7.50	7.74	417196
2009-12-09	7.77	7.91	7.61	7.83	294613
2009-12-10	7.90	8.05	7.78	7.85	400127
2009-12-11	7.88	8.10	7.82	7.95	340655
2009-12-14	7.99	8.17	7.84	8.13	310696
2009-12-15	8.12	8.26	8.00	8.06	556413
2009-12-16	8.17	8.23	8.06	8.08	358692
2009-12-17	7.98	8.13	7.80	7.90	358042
2009-12-18	8.00	8.00	7.60	7.72	1131791
2009-12-21	7.78	8.38	7.69	8.32	516513
2009-12-22	8.32	8.51	8.28	8.29	464293
2009-12-23	8.32	8.44	8.23	8.38	418492
2009-12-24	8.42	8.44	8.32	8.42	84430
2009-12-28	8.43	8.49	8.25	8.39	205328
2009-12-29	8.42	8.42	8.10	8.10	146037
2009-12-30	8.04	8.15	7.87	8.10	189726
2009-12-31	8.08	8.12	7.94	7.95	164505
2010-01-04	8.09	8.10	7.88	7.94	244940
2010-01-05	7.95	7.95	7.47	7.47	330506
2010-01-06	7.48	7.64	7.29	7.33	491055
2010-01-07	7.34	7.54	7.19	7.53	314333
2010-01-08	7.51	7.62	7.51	7.62	195197
2010-01-11	7.70	7.95	7.46	7.70	403961
2010-01-12	7.62	7.67	7.41	7.55	228520
2010-01-13	7.58	7.68	7.53	7.61	192993
2010-01-14	7.62	7.77	7.52	7.62	199655
2010-01-15	7.67	7.67	7.40	7.53	349998
2010-01-19	7.53	7.76	7.40	7.60	242883
2010-01-20	7.54	7.54	7.10	7.29	287318
2010-01-21	7.32	7.40	7.17	7.19	298096
2010-01-22	7.18	7.45	7.14	7.19	254278
2010-01-25	7.29	7.29	6.94	7.14	217797
2010-01-26	7.08	7.17	6.93	6.95	159611
2010-01-27	6.90	7.36	6.83	7.28	170041
2010-01-28	7.32	7.32	6.84	7.02	409593
2010-01-29	7.06	7.09	6.80	7.03	778263
2010-02-01	7.04	7.34	7.01	7.19	258328
2010-02-02	7.20	7.22	7.01	7.02	397628
2010-02-03	7.00	7.15	6.98	7.14	215601
2010-02-04	7.10	7.10	6.88	6.92	360325
2010-02-05	6.96	7.14	6.82	7.08	259002
2010-02-08	7.09	7.37	7.02	7.25	319240
2010-02-09	7.37	7.40	7.20	7.38	312475
2010-02-10	7.34	7.36	7.17	7.23	188615
2010-02-11	7.19	7.32	7.10	7.31	253268
2010-02-12	7.22	7.25	7.01	7.13	295562
2010-02-16	7.20	7.45	7.07	7.19	197942
2010-02-17	7.24	7.34	7.22	7.32	217642
2010-02-18	7.34	7.39	7.26	7.34	148521
2010-02-19	7.34	7.38	7.25	7.35	242418
2010-02-22	7.35	7.43	7.28	7.42	129680
2010-02-23	7.38	7.50	7.27	7.46	276168
2010-02-24	7.48	7.86	7.39	7.52	274451
2010-02-25	7.38	7.73	7.38	7.69	223073
2010-02-26	7.68	7.79	7.48	7.64	227502
2010-03-01	7.66	8.02	7.66	8.02	285008
2010-03-02	8.02	8.14	7.90	7.95	327042
2010-03-03	7.98	8.06	7.87	7.95	259355
2010-03-04	7.97	8.00	7.62	7.98	133705
2010-03-05	8.00	8.06	7.94	8.03	219420
2010-03-08	8.06	8.08	7.92	7.96	214166
2010-03-09	7.92	8.12	7.90	8.10	266572
2010-03-10	8.07	8.15	7.88	8.06	281011
2010-03-11	7.98	8.03	7.85	7.95	225050
2010-03-12	7.96	8.00	7.67	7.82	251810
2010-03-15	7.78	7.96	7.77	7.94	194383
2010-03-16	7.95	7.95	7.78	7.93	174871
2010-03-17	7.92	8.45	7.87	8.16	337032
2010-03-18	8.12	8.33	8.01	8.20	148032
2010-03-19	8.25	8.26	7.85	8.02	1114917
2010-03-22	7.94	8.30	7.94	8.28	233312
2010-03-23	8.30	8.43	8.09	8.33	338657
2010-03-24	8.33	8.38	8.00	8.01	195812
2010-03-25	8.05	8.14	7.81	7.82	233138
2010-03-26	7.88	7.88	7.46	7.50	255553
2010-03-29	7.51	7.63	7.46	7.61	279826
2010-03-30	7.62	7.63	7.44	7.49	274321
2010-03-31	7.43	7.60	7.33	7.33	351497
2010-04-01	7.35	7.50	7.23	7.36	202538
2010-04-05	7.42	7.47	7.36	7.47	131500
2010-04-06	7.40	7.56	7.40	7.48	195653
2010-04-07	7.48	7.61	7.47	7.54	219752
2010-04-08	7.54	7.55	7.38	7.51	157468
2010-04-09	7.51	7.58	7.48	7.52	196072
2010-04-12	7.54	7.54	7.43	7.50	232037
2010-04-13	7.50	7.55	7.44	7.53	520586
2010-04-14	7.60	7.86	7.53	7.79	204213
2010-04-15	7.81	8.13	7.78	7.99	355473
2010-04-16	7.98	8.30	7.94	7.98	834126
2010-04-19	7.97	8.14	7.84	8.05	565796
2010-04-20	8.11	8.43	8.06	8.43	168345
2010-04-21	8.42	8.45	8.30	8.41	201595
2010-04-22	8.33	8.58	8.24	8.53	146732
2010-04-23	8.55	8.77	8.41	8.76	160747
2010-04-26	8.72	8.79	8.30	8.63	156830
2010-04-27	8.59	8.77	8.50	8.50	166681
2010-04-28	8.54	8.73	8.38	8.61	146605
2010-04-29	8.68	8.88	8.52	8.80	231223
2010-04-30	8.78	8.79	8.26	8.26	317433
2010-05-03	8.34	8.70	8.02	8.67	309898
2010-05-04	8.54	8.54	7.99	8.10	312678
2010-05-05	8.05	8.10	7.82	8.03	299966
2010-05-06	7.97	8.14	7.38	7.65	406557
2010-05-07	7.64	7.85	7.05	7.05	577767
2010-05-10	7.43	7.58	7.20	7.50	485626
2010-05-11	7.38	7.65	7.20	7.53	298135
2010-05-12	7.53	7.79	7.35	7.73	266913
2010-05-13	7.68	7.83	7.68	7.79	279453
2010-05-14	7.74	7.86	7.65	7.77	276555
2010-05-17	7.85	8.06	7.57	8.00	561355
2010-05-18	8.13	8.34	7.87	7.95	250225
2010-05-19	7.94	7.94	7.59	7.63	420482
2010-05-20	7.39	7.45	7.10	7.12	536957
2010-05-21	6.97	7.47	6.97	7.39	604215
2010-05-24	7.41	7.49	7.12	7.19	310077
2010-05-25	6.96	7.34	6.94	7.28	312663
2010-05-26	7.33	7.62	7.17	7.30	493552
2010-05-27	7.52	7.76	7.52	7.75	260132
2010-05-28	7.74	7.74	7.50	7.57	236886
2010-06-01	7.51	7.68	7.25	7.27	411255
2010-06-02	7.34	7.66	7.26	7.60	625488
2010-06-03	7.60	7.93	7.51	7.71	352838
2010-06-04	7.46	7.49	7.18	7.19	474076
2010-06-07	7.22	7.37	7.10	7.11	568258
2010-06-08	7.13	7.15	6.78	6.81	518480
2010-06-09	6.91	7.05	6.81	7.00	333880
2010-06-10	7.17	7.18	7.01	7.12	473166
2010-06-11	7.00	7.31	7.00	7.20	346286
2010-06-14	7.31	7.62	7.30	7.46	354293
2010-06-15	7.56	7.70	7.39	7.66	312832
2010-06-16	7.55	7.70	7.50	7.60	225761
2010-06-17	7.68	7.74	7.56	7.71	316612
2010-06-18	7.78	7.88	7.50	7.64	544967
2010-06-21	7.75	7.80	7.54	7.62	240777
2010-06-22	7.69	7.75	7.38	7.39	256572
2010-06-23	7.36	7.47	7.30	7.42	188201
2010-06-24	7.33	7.56	7.28	7.40	250357
2010-06-25	7.45	7.74	7.24	7.56	687412
2010-06-28	7.58	7.79	7.42	7.44	289896
2010-06-29	7.26	7.58	7.19	7.32	471361
2010-06-30	7.34	7.46	7.10	7.18	405238
2010-07-01	7.22	7.32	6.98	7.14	310865
2010-07-02	7.22	7.57	7.14	7.40	283403
2010-07-06	7.50	7.56	7.07	7.09	404096
2010-07-07	7.14	7.54	7.06	7.53	469895
2010-07-08	7.62	7.66	7.38	7.48	265102
2010-07-09	7.49	7.72	7.42	7.71	286103
2010-07-12	7.66	7.79	7.52	7.62	529240
2010-07-13	7.78	7.89	7.63	7.85	334937
2010-07-14	7.83	7.88	7.70	7.78	264828
2010-07-15	7.78	7.87	7.66	7.82	152426
2010-07-16	7.78	7.78	7.45	7.46	363623
2010-07-19	7.50	7.55	7.34	7.54	107596
2010-07-20	7.41	7.61	7.24	7.58	188827
2010-07-21	7.62	7.64	7.40	7.48	218750
2010-07-22	7.62	7.88	7.62	7.85	254893
2010-07-23	7.78	8.16	7.44	8.14	255801
2010-07-26	8.14	8.33	7.82	8.11	367511
2010-07-27	8.16	8.39	7.76	8.26	283341
2010-07-28	8.21	8.30	8.12	8.23	160115
2010-07-29	8.28	8.31	7.81	8.15	168058
2010-07-30	7.98	8.32	7.78	8.09	205377
2010-08-02	8.22	8.22	7.89	8.01	338670
2010-08-03	7.94	8.08	7.82	7.88	295595
2010-08-04	7.91	8.33	7.88	8.22	357327
2010-08-05	8.12	8.12	7.57	7.68	315196
2010-08-06	7.53	7.65	7.43	7.49	221907
2010-08-09	7.56	8.07	7.54	8.03	380138
2010-08-10	7.90	8.02	7.74	7.92	299565
2010-08-11	7.70	7.84	7.64	7.67	316768
2010-08-12	7.50	7.73	7.50	7.67	286533
2010-08-13	7.62	7.79	7.46	7.46	237983
2010-08-16	7.39	7.58	7.31	7.56	225940
2010-08-17	7.68	7.79	7.52	7.61	387297
2010-08-18	7.62	7.69	7.57	7.64	288216
2010-08-19	7.58	7.71	7.39	7.53	278247
2010-08-20	7.46	7.62	7.42	7.50	269850
2010-08-23	7.54	7.61	7.34	7.35	355462
2010-08-24	7.22	7.51	7.22	7.33	325326
2010-08-25	7.26	7.64	7.26	7.62	300593
2010-08-26	7.64	7.70	7.60	7.61	293516
2010-08-27	7.70	7.74	7.59	7.69	386876
2010-08-30	7.64	7.68	7.40	7.40	288760
2010-08-31	7.38	7.54	7.38	7.47	500032
2010-09-01	7.62	7.79	7.49	7.76	555150
2010-09-02	7.76	7.87	7.61	7.70	317793
2010-09-03	7.82	7.87	7.70	7.82	256066
2010-09-07	7.80	7.80	7.68	7.70	252802
2010-09-08	7.71	7.77	7.66	7.71	202858
2010-09-09	7.83	7.83	7.64	7.68	169348
2010-09-10	7.70	7.79	7.64	7.66	179341
2010-09-13	7.77	7.94	7.68	7.90	256710
2010-09-14	7.86	7.92	7.76	7.76	275541
2010-09-15	7.70	7.74	7.58	7.68	244203
2010-09-16	7.64	7.76	7.57	7.62	497242
2010-09-17	7.66	7.76	7.45	7.57	1406647
2010-09-20	7.57	8.14	7.41	8.12	422675
2010-09-21	8.08	8.12	7.90	7.98	273103
2010-09-22	7.91	8.06	7.74	7.93	163997
2010-09-23	7.85	8.01	7.74	7.75	437627
2010-09-24	7.90	8.15	7.77	8.13	237450
2010-09-27	8.15	8.15	8.04	8.10	342922
2010-09-28	8.14	8.24	7.99	8.23	459000
2010-09-29	8.18	8.36	8.11	8.32	302430
2010-09-30	8.36	8.39	8.07	8.29	519940
2010-10-01	8.39	8.50	8.26	8.36	180126
2010-10-04	8.34	8.36	7.96	8.04	221403
2010-10-05	8.17	8.50	8.06	8.48	316146
2010-10-06	8.45	8.51	8.31	8.50	184815
2010-10-07	8.58	8.59	8.40	8.54	231731
2010-10-08	8.57	8.66	8.46	8.62	199906
2010-10-11	8.61	8.74	8.56	8.56	117786
2010-10-12	8.55	8.76	8.46	8.73	100490
2010-10-13	8.75	8.79	8.62	8.73	251041
2010-10-14	8.74	8.80	8.63	8.76	327306
2010-10-15	8.80	8.81	8.69	8.74	399580
2010-10-18	8.77	8.90	8.68	8.86	253376
2010-10-19	8.69	8.90	8.66	8.74	292467
2010-10-20	8.82	8.88	8.71	8.74	158792
2010-10-21	8.82	8.86	8.51	8.65	198577
2010-10-22	8.69	8.73	8.61	8.70	90337
2010-10-25	8.75	8.78	8.56	8.77	237868
2010-10-26	8.69	8.69	8.51	8.52	161503
2010-10-27	8.43	8.46	8.18	8.29	143485
2010-10-28	8.39	8.49	8.36	8.38	273190
2010-10-29	8.37	8.42	8.30	8.36	183697
2010-11-01	8.42	8.46	8.27	8.40	229421
2010-11-02	8.54	8.79	8.16	8.78	231301
2010-11-03	8.82	8.82	8.44	8.62	273828
2010-11-04	8.82	8.86	8.57	8.80	277247
2010-11-05	8.85	8.85	8.71	8.78	239701
2010-11-08	8.73	8.80	8.64	8.77	76311
2010-11-09	8.81	8.82	8.57	8.63	302880
2010-11-10	8.67	8.67	8.56	8.66	207863
2010-11-11	8.54	8.67	8.50	8.63	84497
2010-11-12	8.51	8.64	8.44	8.45	182542
2010-11-15	8.48	8.56	7.89	8.46	126250
2010-11-16	8.37	8.42	8.10	8.17	163006
2010-11-17	8.17	8.24	8.02	8.07	214393
2010-11-18	8.18	8.22	8.09	8.16	456536
2010-11-19	8.04	8.04	7.04	7.21	953816
2010-11-22	7.21	7.33	7.10	7.21	386800
2010-11-23	7.12	7.34	7.07	7.24	205333
2010-11-24	7.35	7.37	7.19	7.25	233997
2010-11-26	7.18	7.25	7.12	7.25	121877
2010-11-29	7.21	7.47	7.11	7.44	219260
2010-11-30	7.37	7.58	7.29	7.47	353201
2010-12-01	7.62	7.77	7.50	7.56	281666
2010-12-02	7.55	7.63	7.38	7.50	241302
2010-12-03	7.43	7.66	7.39	7.65	210655
2010-12-06	7.61	7.61	7.35	7.41	380823
2010-12-07	7.50	7.64	7.41	7.55	319003
2010-12-08	7.60	7.65	7.50	7.54	291543
2010-12-09	7.58	7.66	7.23	7.60	201365
2010-12-10	7.62	8.09	7.61	8.06	188416
2010-12-13	8.06	8.06	7.52	7.89	325771
2010-12-14	7.94	8.05	7.90	7.94	150001
2010-12-15	7.91	8.06	7.76	7.93	281518
2010-12-16	7.94	8.00	7.74	7.78	416396
2010-12-17	7.81	7.86	7.73	7.78	766892
2010-12-20	7.80	7.84	7.70	7.74	320425
2010-12-21	7.75	7.98	7.73	7.90	226988
2010-12-22	7.92	8.21	7.90	8.16	201110
2010-12-23	8.07	8.12	7.95	7.98	180202
2010-12-27	7.93	8.01	7.86	8.00	177602
2010-12-28	7.93	8.02	7.93	7.98	159623
2010-12-29	7.99	8.10	7.82	7.99	112307
2010-12-30	8.00	8.03	7.86	7.96	265342
2010-12-31	7.94	8.02	7.90	7.90	262480
2011-01-03	8.00	8.38	7.91	8.31	265837
2011-01-04	8.36	8.38	8.14	8.23	197531
2011-01-05	8.23	8.26	7.86	8.22	211671
2011-01-06	8.20	8.28	8.07	8.22	194738
2011-01-07	8.26	8.26	7.74	8.14	273942
2011-01-10	8.06	8.06	7.85	7.92	288802
2011-01-11	7.96	8.02	7.85	8.01	172040
2011-01-12	8.04	8.21	8.00	8.17	164836
2011-01-13	8.15	8.22	7.99	8.02	117367
2011-01-14	8.02	8.15	7.94	8.14	289556
2011-01-18	8.10	8.17	8.02	8.07	105202
2011-01-19	8.04	8.04	7.79	7.84	394286
2011-01-20	7.77	8.01	7.77	7.86	220960
2011-01-21	7.90	7.95	7.77	7.82	228095
2011-01-24	7.83	8.00	7.83	7.93	271066
2011-01-25	7.88	8.01	7.78	7.88	236101
2011-01-26	7.90	8.07	7.87	8.03	240677
2011-01-27	8.00	8.27	7.87	8.23	189162
2011-01-28	8.20	8.34	7.67	7.67	330141
2011-01-31	7.74	7.86	7.46	7.58	563570
2011-02-01	7.61	7.96	7.59	7.91	269667
2011-02-02	7.86	8.02	7.82	7.84	138151
2011-02-03	7.81	7.84	7.60	7.82	292268
2011-02-04	7.82	7.82	7.66	7.67	144212
2011-02-07	7.66	7.80	7.52	7.73	623343
2011-02-08	7.69	7.80	7.67	7.74	567500
2011-02-09	7.68	7.74	7.66	7.68	216840
2011-02-10	7.62	7.74	7.48	7.52	338250
2011-02-11	7.46	7.68	7.46	7.67	406988
2011-02-14	7.66	7.69	7.56	7.56	166502
2011-02-15	7.54	7.58	7.28	7.35	327873
2011-02-16	7.39	7.51	7.30	7.44	246027
2011-02-17	7.44	7.46	7.36	7.37	347857
2011-02-18	7.43	7.44	7.27	7.34	277177
2011-02-22	7.23	7.34	7.14	7.20	349950
2011-02-23	7.19	7.19	6.97	7.06	524155
2011-02-24	7.07	7.19	6.94	7.17	343175
2011-02-25	7.20	7.35	7.07	7.34	279566
2011-02-28	7.40	7.40	7.26	7.37	207196
2011-03-01	7.38	7.66	7.34	7.51	326323
2011-03-02	7.50	7.62	7.42	7.52	299585
2011-03-03	7.62	7.76	7.62	7.73	342295
2011-03-04	7.71	7.71	7.54	7.59	288433
2011-03-07	7.62	7.62	7.42	7.44	191492
2011-03-08	7.44	7.62	7.39	7.50	223995
2011-03-09	7.50	7.61	7.49	7.52	209455
2011-03-10	7.39	7.51	7.38	7.42	287095
2011-03-11	7.41	7.60	7.41	7.47	196158
2011-03-14	7.37	7.38	7.23	7.32	236392
2011-03-15	7.08	7.39	7.04	7.33	171947
2011-03-16	7.30	7.34	7.16	7.18	308658
2011-03-17	7.33	7.36	7.09	7.13	257746
2011-03-18	7.18	7.34	7.16	7.23	771161
2011-03-21	7.31	7.38	7.20	7.35	294040
2011-03-22	7.38	7.39	7.19	7.30	293562
2011-03-23	7.27	7.41	7.26	7.30	239641
2011-03-24	7.34	7.49	7.26	7.26	194526
2011-03-25	7.31	7.38	7.22	7.25	236067
2011-03-28	7.26	7.28	7.14	7.21	208270
2011-03-29	7.22	7.30	7.20	7.24	178842
2011-03-30	7.26	7.34	7.22	7.28	230375
2011-03-31	7.26	7.43	7.26	7.37	245243
2011-04-01	7.43	7.57	7.37	7.47	168796
2011-04-04	7.52	7.74	7.51	7.69	147570
2011-04-05	7.66	7.82	7.64	7.69	136145
2011-04-06	7.74	7.86	7.69	7.81	181942
2011-04-07	7.81	7.89	7.76	7.77	143977
2011-04-08	7.84	7.85	7.59	7.61	164733
2011-04-11	7.59	7.74	7.51	7.51	131020
2011-04-12	7.47	7.68	7.42	7.44	178443
2011-04-13	7.48	7.56	7.34	7.41	179581
2011-04-14	7.33	7.45	7.30	7.38	297773
2011-04-15	7.34	7.45	7.31	7.43	309273
2011-04-18	7.32	7.50	7.29	7.48	232320
2011-04-19	7.53	7.61	7.49	7.51	159235
2011-04-20	7.60	7.68	7.52	7.65	140582
2011-04-21	7.71	7.86	7.58	7.84	150867
2011-04-25	7.81	7.94	7.66	7.86	162996
2011-04-26	7.89	8.14	7.83	8.02	158416
2011-04-27	8.01	8.10	7.86	8.09	106081
2011-04-28	8.05	8.14	7.98	8.14	125288
2011-04-29	8.17	8.19	7.98	8.02	173637
2011-05-02	8.03	8.03	7.81	7.86	200798
2011-05-03	7.92	8.10	7.89	8.05	268918
2011-05-04	8.08	8.08	7.93	7.93	141223
2011-05-05	7.89	8.83	7.89	8.64	350847
2011-05-06	8.76	9.03	8.57	8.59	259520
2011-05-09	8.56	8.66	8.43	8.52	201387
2011-05-10	8.58	8.78	8.48	8.76	311270
2011-05-11	8.74	8.77	8.59	8.62	199642
2011-05-12	8.58	8.75	8.57	8.63	307142
2011-05-13	8.64	8.64	8.30	8.40	164161
2011-05-16	8.33	8.49	8.21	8.37	228170
2011-05-17	8.34	8.48	8.13	8.14	256871
2011-05-18	8.14	8.23	8.06	8.13	896145
2011-05-19	8.21	8.26	8.03	8.11	306141
2011-05-20	8.06	8.18	7.98	8.06	264236
2011-05-23	7.98	8.08	7.82	7.90	230382
2011-05-24	7.94	7.94	7.81	7.82	255206
2011-05-25	7.77	7.89	7.71	7.81	162012
2011-05-26	7.76	7.94	7.71	7.90	233126
2011-05-27	7.92	8.02	7.86	7.93	145160
2011-05-31	7.99	8.07	7.91	8.05	564901
2011-06-01	8.02	8.10	7.94	7.96	330378
2011-06-02	7.95	8.10	7.86	8.00	196440
2011-06-03	7.86	8.03	7.84	8.00	333987
2011-06-06	8.00	8.06	7.94	7.98	341553
2011-06-07	8.03	8.05	7.80	7.82	418046
2011-06-08	7.78	7.78	7.62	7.62	300545
2011-06-09	7.67	7.72	7.32	7.32	200330
2011-06-10	7.27	7.42	7.23	7.33	348902
2011-06-13	7.35	7.43	7.20	7.22	350170
2011-06-14	7.29	7.46	7.27	7.35	217673
2011-06-15	7.27	7.33	7.20	7.26	248811
2011-06-16	7.26	7.38	7.17	7.28	161017
2011-06-17	7.33	8.12	7.31	8.06	576196
2011-06-20	8.02	8.24	7.97	8.12	298406
2011-06-21	8.20	8.20	7.84	8.00	324923
2011-06-22	7.94	8.06	7.86	7.95	399508
2011-06-23	7.85	8.02	7.79	7.90	246786
2011-06-24	7.91	7.93	7.66	7.68	1904266
2011-06-27	7.69	8.12	7.66	8.06	262351
2011-06-28	8.04	8.20	7.99	8.14	192630
2011-06-29	8.16	8.26	7.94	7.94	143012
2011-06-30	7.98	8.22	7.94	8.12	184616
2011-07-01	8.12	8.30	7.99	8.15	183101
2011-07-05	8.12	8.28	7.97	8.28	259400
2011-07-06	8.25	8.38	8.16	8.30	189261
2011-07-07	8.35	8.47	8.19	8.36	150367
2011-07-08	8.26	8.26	8.08	8.11	328848
2011-07-11	8.04	8.10	7.90	7.94	218665
2011-07-12	7.93	8.27	7.87	8.16	156422
2011-07-13	8.19	8.53	8.19	8.38	159043
2011-07-14	8.38	8.42	8.02	8.03	233021
2011-07-15	8.06	8.21	8.01	8.18	162416
2011-07-18	8.16	8.26	7.91	7.98	97533
2011-07-19	8.04	8.24	8.02	8.22	114995
2011-07-20	8.22	8.22	8.00	8.01	177743
2011-07-21	8.03	8.14	7.99	8.12	143728
2011-07-22	8.12	8.12	7.90	7.92	126920
2011-07-25	7.82	7.89	7.70	7.72	153125
2011-07-26	7.71	7.71	7.40	7.42	255377
2011-07-27	7.37	7.45	7.02	7.06	312571
2011-07-28	7.04	7.19	6.94	7.01	167227
2011-07-29	6.93	7.06	6.77	7.01	240337
2011-08-01	7.08	7.08	6.91	6.99	207842
2011-08-02	6.94	7.01	6.67	6.68	246672
2011-08-03	6.69	6.86	6.59	6.82	207122
2011-08-04	6.54	6.58	6.20	6.21	656117
2011-08-05	6.26	6.32	5.83	6.00	403122
2011-08-08	5.87	6.26	5.78	5.85	687945
2011-08-09	5.94	6.14	5.51	5.86	510536
2011-08-10	5.72	6.31	5.30	5.34	346236
2011-08-11	5.35	6.09	5.33	5.94	480540
2011-08-12	5.98	5.99	5.76	5.88	243265
2011-08-15	5.90	6.17	5.81	6.14	242466
2011-08-16	6.11	6.34	6.04	6.18	291622
2011-08-17	6.19	6.26	5.95	6.10	201512
2011-08-18	5.98	6.13	5.70	5.73	336112
2011-08-19	5.66	5.91	5.50	5.74	393265
2011-08-22	5.88	5.99	5.66	5.84	218497
2011-08-23	5.84	6.07	5.68	6.06	331961
2011-08-24	6.02	6.25	5.85	6.18	228586
2011-08-25	6.23	6.27	6.02	6.04	289906
2011-08-26	6.01	6.28	5.89	6.27	302547
2011-08-29	6.33	6.59	6.20	6.52	355617
2011-08-30	6.50	6.50	6.28	6.31	512565
2011-08-31	6.33	6.38	6.20	6.30	642022
2011-09-01	6.28	6.49	6.14	6.14	420707
2011-09-02	6.03	6.16	5.90	5.90	354401
2011-09-06	5.70	5.90	5.68	5.78	446328
2011-09-07	5.86	6.03	5.86	5.96	435068
2011-09-08	5.94	6.01	5.78	5.80	339713
2011-09-09	5.73	5.80	5.60	5.75	422097
2011-09-12	5.67	5.94	5.65	5.82	446196
2011-09-13	5.85	5.98	5.74	5.86	634291
2011-09-14	5.94	5.99	5.84	5.90	648778
2011-09-15	5.97	6.06	5.93	5.97	323061
2011-09-16	6.01	6.10	5.90	5.94	774451
2011-09-19	5.82	5.99	5.81	5.93	219303
2011-09-20	5.95	6.07	5.74	5.74	242603
2011-09-21	5.76	5.99	5.54	5.54	309903
2011-09-22	5.38	5.67	5.35	5.38	496372
2011-09-23	5.39	5.60	5.28	5.50	451802
2011-09-26	5.53	5.80	5.50	5.65	328820
2011-09-27	5.75	6.03	5.60	5.84	337605
2011-09-28	5.83	5.90	5.57	5.58	317113
2011-09-29	5.70	5.98	5.70	5.85	346563
2011-09-30	5.75	5.93	5.66	5.66	411303
2011-10-03	5.62	5.92	5.44	5.45	387650
2011-10-04	5.41	6.22	5.41	6.22	515577
2011-10-05	6.21	6.51	5.89	6.26	311610
2011-10-06	6.22	6.60	6.22	6.59	311370
2011-10-07	6.61	6.72	6.36	6.42	340442
2011-10-10	6.53	6.71	6.36	6.60	427592
2011-10-11	6.53	6.89	6.53	6.82	440785
2011-10-12	6.89	7.11	6.79	6.89	353525
2011-10-13	6.83	6.89	6.69	6.86	262455
2011-10-14	6.93	7.27	6.31	6.95	183607
2011-10-17	6.93	6.94	6.73	6.78	251817
2011-10-18	6.80	6.96	6.74	6.86	350841
2011-10-19	6.84	6.94	6.76	6.81	247795
2011-10-20	6.82	6.82	6.58	6.60	266286
2011-10-21	6.74	6.78	6.70	6.77	291428
2011-10-24	6.78	6.98	6.72	6.84	286130
2011-10-25	6.78	6.82	6.70	6.75	212643
2011-10-26	6.86	6.98	6.74	6.98	181403
2011-10-27	7.20	7.52	6.63	7.44	419447
2011-10-28	7.41	7.55	7.33	7.39	223612
2011-10-31	7.30	7.30	7.01	7.03	188628
2011-11-01	6.77	6.90	6.74	6.80	276987
2011-11-02	6.91	7.15	6.87	7.14	230988
2011-11-03	7.23	7.34	6.94	7.31	236870
2011-11-04	7.22	7.34	7.14	7.31	181831
2011-11-07	7.29	7.29	7.04	7.25	84567
2011-11-08	7.30	7.30	7.03	7.22	172211
2011-11-09	7.02	7.06	6.69	6.84	239515
2011-11-10	6.95	7.02	6.83	6.94	111262
2011-11-11	7.01	7.20	7.01	7.18	107613
2011-11-14	7.17	7.17	6.86	6.95	109147
2011-11-15	6.92	7.17	6.82	7.14	94851
2011-11-16	7.05	7.07	6.86	6.87	126635
2011-11-17	6.86	7.06	6.74	6.78	182683
2011-11-18	6.64	6.82	6.42	6.67	270488
2011-11-21	6.55	6.74	6.46	6.64	183738
2011-11-22	6.63	6.70	6.47	6.50	163027
2011-11-23	6.44	6.50	6.40	6.42	277760
2011-11-25	6.41	6.59	6.29	6.33	234753
2011-11-28	6.52	6.64	6.10	6.54	283220
2011-11-29	6.54	6.66	6.44	6.65	161597
2011-11-30	6.94	7.12	6.76	7.10	385050
2011-12-01	7.07	7.19	6.84	6.86	241676
2011-12-02	6.97	7.09	6.86	7.01	177171
2011-12-05	7.14	7.18	6.90	6.98	197783
2011-12-06	6.98	7.00	6.79	6.96	174148
2011-12-07	6.90	7.07	6.78	6.94	702032
2011-12-08	6.87	7.00	6.67	6.69	175396
2011-12-09	6.72	6.76	6.61	6.63	307423
2011-12-12	6.53	6.75	6.50	6.55	195297
2011-12-13	6.61	6.65	6.37	6.47	294232
2011-12-14	6.40	6.56	6.32	6.32	237167
2011-12-15	6.43	6.58	6.43	6.54	171497
2011-12-16	6.61	6.86	6.51	6.60	1095150
2011-12-19	6.66	6.70	6.22	6.25	255852
2011-12-20	6.39	6.65	6.39	6.63	206158
2011-12-21	6.64	6.88	6.55	6.87	152378
2011-12-22	6.89	6.98	6.80	6.82	80265
2011-12-23	6.86	6.88	6.78	6.82	34368
2011-12-27	6.77	6.99	6.59	6.82	132238
2011-12-28	6.82	6.82	6.66	6.70	69060
2011-12-29	6.74	6.85	6.62	6.70	86683
2011-12-30	6.68	6.74	6.57	6.66	219031
2012-01-03	6.80	7.03	6.80	6.99	166953
2012-01-04	6.92	6.99	6.81	6.94	163495
2012-01-05	6.89	6.97	6.82	6.88	106208
2012-01-06	6.87	6.87	6.74	6.80	127331
2012-01-09	6.82	6.98	6.80	6.87	198090
2012-01-10	6.93	7.04	6.92	6.97	199090
2012-01-11	6.95	7.06	6.81	6.93	184173
2012-01-12	6.94	7.05	6.82	6.99	154302
2012-01-13	6.90	7.03	6.86	7.02	137542
2012-01-17	7.06	7.07	6.91	7.04	196303
2012-01-18	7.04	7.26	7.02	7.26	163883
2012-01-19	7.27	7.31	7.15	7.30	71683
2012-01-20	7.27	7.63	7.26	7.60	147753
2012-01-23	7.62	7.71	7.59	7.66	132281
2012-01-24	7.62	7.74	7.52	7.74	132776
2012-01-25	7.72	7.72	7.61	7.67	122398
2012-01-26	7.71	7.75	7.46	7.57	140861
2012-01-27	7.56	7.72	7.56	7.69	152436
2012-01-30	7.64	7.65	7.51	7.56	120581
2012-01-31	7.60	7.70	7.52	7.58	235557
2012-02-01	7.62	7.87	7.62	7.80	250172
2012-02-02	7.79	7.99	7.73	7.92	250255
2012-02-03	8.08	8.10	7.82	7.86	334398
2012-02-06	7.82	7.90	7.73	7.79	123078
2012-02-07	7.79	7.79	7.64	7.68	124705
2012-02-08	7.69	7.72	7.54	7.58	146070
2012-02-09	7.62	7.62	7.36	7.57	177998
2012-02-10	7.51	7.53	7.42	7.42	152343
2012-02-13	7.48	7.64	7.44	7.47	119696
2012-02-14	7.45	7.46	7.28	7.42	125671
2012-02-15	7.46	7.59	7.25	7.31	148305
2012-02-16	7.31	7.59	7.14	7.57	258370
2012-02-17	7.62	7.62	7.33	7.34	116498
2012-02-21	7.38	7.66	7.35	7.60	177812
2012-02-22	7.57	7.65	7.42	7.58	216133
2012-02-23	7.59	7.76	7.53	7.68	181356
2012-02-24	7.66	7.74	7.63	7.66	208102
2012-02-27	7.62	7.80	7.54	7.66	319267
2012-02-28	7.63	7.70	7.61	7.70	241162
2012-02-29	7.71	7.78	7.59	7.66	585265
2012-03-01	7.68	7.83	7.51	7.52	153792
2012-03-02	7.51	7.56	7.36	7.40	203533
2012-03-05	7.36	7.46	7.27	7.37	146150
2012-03-06	7.29	7.34	7.17	7.18	120916
2012-03-07	7.20	7.30	7.08	7.29	261470
2012-03-08	7.33	7.49	7.18	7.30	79128
2012-03-09	7.30	7.43	7.26	7.29	145603
2012-03-12	7.28	7.34	7.14	7.27	72471
2012-03-13	7.30	7.50	7.13	7.49	177991
2012-03-14	7.46	7.53	7.39	7.42	88887
2012-03-15	7.46	7.60	7.39	7.59	102008
2012-03-16	7.62	7.62	7.38	7.48	452716
2012-03-19	7.47	7.67	7.47	7.53	113556
2012-03-20	7.46	7.55	7.32	7.33	226611
2012-03-21	7.35	7.45	7.31	7.34	63762
2012-03-22	7.26	7.36	7.25	7.34	106022
2012-03-23	7.36	7.53	7.26	7.52	88815
2012-03-26	7.60	7.67	7.58	7.63	163551
2012-03-27	7.63	7.67	7.52	7.53	143457
2012-03-28	7.53	7.58	7.43	7.49	128137
2012-03-29	7.46	7.55	7.41	7.50	104798
2012-03-30	7.57	7.74	7.50	7.70	429716
2012-04-02	7.67	7.80	7.67	7.77	432547
2012-04-03	7.75	7.89	7.75	7.88	292077
2012-04-04	7.78	7.99	7.73	7.91	320850
2012-04-05	7.90	8.15	7.82	8.13	533991
2012-04-09	7.95	8.18	7.87	8.14	224856
2012-04-10	8.15	8.15	8.02	8.06	302895
2012-04-11	8.11	8.21	8.10	8.19	183378
2012-04-12	8.22	8.46	8.22	8.40	164237
2012-04-13	8.38	8.43	8.22	8.24	114198
2012-04-16	8.28	8.50	8.24	8.42	126128
2012-04-17	8.48	8.66	8.48	8.58	110266
2012-04-18	8.53	8.55	8.35	8.41	141128
2012-04-19	8.40	8.56	8.38	8.47	96096
2012-04-20	8.62	8.73	8.42	8.70	277435
2012-04-23	8.54	8.64	8.41	8.59	239913
2012-04-24	8.59	8.76	8.54	8.75	127173
2012-04-25	8.83	8.88	8.67	8.84	233410
2012-04-26	8.80	8.84	8.74	8.74	174085
2012-04-27	8.74	8.80	8.69	8.78	324045
2012-04-30	8.74	8.80	8.53	8.55	419638
2012-05-01	8.55	8.62	8.38	8.51	464132
2012-05-02	8.41	8.87	8.41	8.86	1054910
2012-05-03	8.60	8.60	7.60	7.90	852023
2012-05-04	7.89	7.89	7.58	7.61	363311
2012-05-07	7.58	7.58	7.47	7.48	191095
2012-05-08	7.43	7.53	7.39	7.51	351682
2012-05-09	7.42	7.61	7.38	7.59	308686
2012-05-10	7.64	7.81	7.64	7.78	301172
2012-05-11	7.69	7.86	7.68	7.86	267995
2012-05-14	7.76	7.78	7.65	7.69	203041
2012-05-15	7.66	7.81	7.64	7.72	161981
2012-05-16	7.75	7.84	7.60	7.66	254667
2012-05-17	7.67	7.78	7.48	7.49	205646
2012-05-18	7.46	7.59	7.46	7.51	343843
2012-05-21	7.52	7.59	7.42	7.56	184063
2012-05-22	7.54	7.67	7.39	7.46	246791
2012-05-23	7.35	7.44	7.30	7.42	179705
2012-05-24	7.45	7.50	7.36	7.46	157435
2012-05-25	7.42	7.54	7.39	7.42	113265
2012-05-29	7.46	7.49	7.34	7.35	156928
2012-05-30	7.27	7.39	7.26	7.36	218171
2012-05-31	7.38	7.42	7.29	7.38	316123
2012-06-01	7.24	7.25	7.01	7.13	239591
2012-06-04	7.14	7.32	7.06	7.27	211110
2012-06-05	7.21	7.35	7.13	7.15	158233
2012-06-06	7.18	7.26	7.11	7.26	156916
2012-06-07	7.32	7.34	7.19	7.22	132757
2012-06-08	7.18	7.34	7.16	7.30	136058
2012-06-11	7.36	7.36	7.04	7.07	239588
2012-06-12	7.14	7.14	6.93	7.09	221593
2012-06-13	7.04	7.04	6.76	6.82	166188
2012-06-14	6.85	7.08	6.80	7.05	226983
2012-06-15	7.03	7.52	7.02	7.47	384543
2012-06-18	7.42	7.58	7.35	7.48	236233
2012-06-19	7.50	7.65	7.47	7.54	159708
2012-06-20	7.52	7.64	7.50	7.60	134723
2012-06-21	7.58	7.62	7.32	7.40	157942
2012-06-22	7.43	7.68	7.42	7.62	761542
2012-06-25	7.58	7.66	7.52	7.55	380246
2012-06-26	7.58	8.13	7.58	8.12	472243
2012-06-27	8.11	8.38	8.08	8.32	1588668
2012-06-28	8.26	8.36	8.21	8.30	291641
2012-06-29	8.40	8.81	8.40	8.71	289347
2012-07-02	8.75	8.78	8.51	8.74	452626
2012-07-03	8.74	8.78	8.65	8.68	117722
2012-07-05	8.68	8.81	8.68	8.71	103885
2012-07-06	8.59	8.77	8.57	8.74	206313
2012-07-09	8.70	8.74	8.57	8.62	363981
2012-07-10	8.61	8.69	8.50	8.54	154447
2012-07-11	8.57	8.66	8.46	8.48	294223
2012-07-12	8.41	8.56	8.32	8.39	317902
2012-07-13	8.45	8.65	8.40	8.58	201577
2012-07-16	8.55	8.57	8.38	8.52	199665
2012-07-17	8.56	8.70	8.51	8.56	195025
2012-07-18	8.58	8.97	8.55	8.84	460986
2012-07-19	8.87	8.98	8.80	8.94	213028
2012-07-20	8.83	8.94	8.82	8.85	351628
2012-07-23	8.73	8.76	8.58	8.70	125197
2012-07-24	8.74	8.94	8.64	8.93	275297
2012-07-25	8.98	9.03	8.74	8.90	217917
2012-07-26	9.02	9.10	8.86	9.00	123850
2012-07-27	9.07	9.34	9.02	9.12	480185
2012-07-30	9.17	9.25	9.10	9.14	192065
2012-07-31	9.10	9.29	9.02	9.14	368230
2012-08-01	9.21	9.29	8.91	9.09	755217
2012-08-02	9.02	9.02	8.55	8.60	305186
2012-08-03	8.67	8.87	8.66	8.67	319753
2012-08-06	8.72	8.86	8.62	8.64	253391
2012-08-07	8.69	8.76	8.62	8.72	255488
2012-08-08	8.65	8.73	8.54	8.61	283497
2012-08-09	8.58	8.69	8.52	8.54	182761
2012-08-10	8.54	8.64	8.41	8.44	250357
2012-08-13	8.45	8.45	8.23	8.30	456632
2012-08-14	8.34	8.53	8.34	8.46	364701
2012-08-15	8.42	8.46	8.33	8.40	352850
2012-08-16	8.38	8.66	8.32	8.62	151066
2012-08-17	8.59	8.90	8.55	8.81	557718
2012-08-20	8.81	8.95	8.72	8.91	234275
2012-08-21	8.94	9.24	8.91	9.22	261377
2012-08-22	9.22	9.26	9.03	9.18	257278
2012-08-23	9.11	9.19	9.03	9.17	175076
2012-08-24	9.12	9.18	8.95	9.03	194175
2012-08-27	9.06	9.08	8.92	8.98	195697
2012-08-28	8.96	9.08	8.96	9.06	220771
2012-08-29	9.10	9.20	8.99	9.18	331381
2012-08-30	9.14	9.26	9.05	9.22	269017
2012-08-31	9.30	9.47	9.15	9.44	272275
2012-09-04	9.46	9.75	9.38	9.73	377143
2012-09-05	9.76	9.80	9.63	9.78	389655
2012-09-06	9.80	10.29	9.78	10.26	531195
2012-09-07	10.34	10.62	10.28	10.39	408757
2012-09-10	10.44	10.48	10.24	10.32	172095
2012-09-11	9.80	9.80	9.04	9.14	1203901
2012-09-12	9.14	9.26	9.09	9.26	524865
2012-09-13	9.23	9.41	9.14	9.22	334777
2012-09-14	9.32	9.54	9.30	9.43	346755
2012-09-17	9.34	9.66	9.19	9.65	289541
2012-09-18	9.58	9.71	9.54	9.66	226012
2012-09-19	9.68	10.00	9.57	9.96	211057
2012-09-20	9.90	10.02	9.59	9.82	488018
2012-09-21	9.94	9.94	9.68	9.71	636878
2012-09-24	9.66	9.88	9.62	9.83	232578
2012-09-25	9.86	9.88	9.70	9.73	220187
2012-09-26	9.71	9.78	9.58	9.59	367666
2012-09-27	9.68	9.80	9.61	9.65	179098
2012-09-28	9.60	9.74	9.49	9.66	99845
2012-10-01	9.70	9.89	9.64	9.71	126737
2012-10-02	9.74	9.82	9.58	9.65	128977
2012-10-03	9.67	9.85	9.56	9.76	168407
2012-10-04	9.77	9.93	9.70	9.90	118646
2012-10-05	9.94	9.95	9.64	9.71	205742
2012-10-08	9.68	9.85	9.60	9.78	57905
2012-10-09	9.76	9.82	9.55	9.58	116270
2012-10-10	9.57	9.60	9.37	9.42	274693
2012-10-11	9.51	9.74	9.50	9.65	143296
2012-10-12	9.62	9.75	9.55	9.59	204191
2012-10-15	9.59	9.69	9.54	9.68	101890
2012-10-16	9.77	9.79	9.69	9.73	91925
2012-10-17	9.76	9.92	9.76	9.90	226652
2012-10-18	9.91	9.96	9.50	9.51	247471
2012-10-19	9.50	9.57	9.38	9.46	193605
2012-10-22	9.43	9.47	9.08	9.17	190103
2012-10-23	9.05	9.20	8.98	9.12	145638
2012-10-24	9.15	9.39	9.08	9.38	148635
2012-10-25	9.47	9.47	9.22	9.29	91567
2012-10-26	9.26	9.34	9.09	9.13	65280
2012-10-31	9.14	9.20	8.99	9.01	86801
2012-11-01	9.04	9.23	9.00	9.18	162092
2012-11-02	9.19	9.22	9.07	9.10	152788
2012-11-05	9.12	9.14	8.97	9.03	107917
2012-11-06	9.06	9.14	8.97	9.10	87000
2012-11-07	9.01	9.01	8.78	8.80	154245
2012-11-08	8.78	8.83	8.43	8.44	215915
2012-11-09	8.38	8.50	8.30	8.30	253615
2012-11-12	8.34	8.52	8.33	8.50	78753
2012-11-13	8.46	8.62	8.34	8.41	231782
2012-11-14	8.50	8.81	8.37	8.61	176791
2012-11-15	8.62	8.65	8.42	8.58	128846
2012-11-16	8.38	8.80	8.38	8.73	166740
2012-11-19	8.79	8.90	8.71	8.89	84177
2012-11-20	8.86	9.33	8.82	8.92	56582
2012-11-21	8.94	9.13	8.85	9.00	131015
2012-11-23	9.08	9.32	9.08	9.26	54258
2012-11-26	9.25	9.36	9.12	9.35	108337
2012-11-27	9.33	9.46	9.25	9.34	220807
2012-11-28	9.32	9.34	9.08	9.19	414133
2012-11-29	9.30	9.36	9.22	9.33	179766
2012-11-30	9.37	9.44	9.28	9.38	222107
2012-12-03	9.46	9.47	9.26	9.40	157780
2012-12-04	9.43	9.55	9.38	9.44	148246
2012-12-05	9.50	9.51	9.32	9.36	141937
2012-12-06	9.38	9.41	9.23	9.29	213183
2012-12-07	9.36	9.50	9.24	9.42	113083
2012-12-10	9.41	9.50	9.15	9.42	275155
2012-12-11	9.47	9.54	9.31	9.48	229648
2012-12-12	9.47	9.47	7.98	8.00	957028
2012-12-13	8.02	8.04	7.39	7.76	413610
2012-12-14	7.72	7.77	7.59	7.69	160917
2012-12-17	7.72	7.82	7.69	7.82	149017
2012-12-18	7.81	7.96	7.66	7.94	213450
2012-12-19	7.93	8.28	7.88	8.18	409453
2012-12-20	8.18	8.31	8.13	8.25	379492
2012-12-21	8.19	8.27	8.03	8.23	558766
2012-12-24	8.63	8.67	8.28	8.40	338627
2012-12-26	8.43	8.50	8.20	8.21	159590
2012-12-27	8.24	8.46	8.20	8.42	149837
2012-12-28	8.38	8.46	8.20	8.22	120853
2012-12-31	8.22	8.46	8.22	8.38	265122
2013-01-02	8.57	8.62	8.45	8.50	311373
2013-01-03	8.51	8.66	8.45	8.57	228530
2013-01-04	8.62	8.67	8.45	8.53	199898
2013-01-07	8.27	8.60	7.68	7.93	654747
2013-01-08	7.87	7.90	6.93	7.25	1165785
2013-01-09	7.25	7.40	7.12	7.36	379728
2013-01-10	7.39	7.57	7.32	7.47	374772
2013-01-11	7.50	7.64	7.48	7.57	205746
2013-01-14	7.58	7.84	7.56	7.77	215250
2013-01-15	7.73	7.78	7.59	7.70	171908
2013-01-16	7.69	7.69	7.56	7.58	152198
2013-01-17	7.59	7.74	7.54	7.62	203163
2013-01-18	7.62	7.81	7.56	7.79	493733
2013-01-22	7.76	7.78	7.57	7.62	269583
2013-01-23	7.60	7.66	7.51	7.56	441701
2013-01-24	7.52	7.69	7.42	7.60	257822
2013-01-25	7.61	7.69	7.53	7.55	251977
2013-01-28	7.58	7.84	7.57	7.76	369998
2013-01-29	7.72	7.74	7.60	7.64	326848
2013-01-30	7.61	7.67	7.46	7.51	343060
2013-01-31	7.51	7.74	7.46	7.70	376545
2013-02-01	7.73	7.74	7.52	7.57	355188
2013-02-04	7.61	7.62	7.44	7.58	342182
2013-02-05	7.61	7.68	7.51	7.54	267793
2013-02-06	7.50	7.54	7.44	7.46	483931
2013-02-07	7.48	7.58	7.39	7.52	482737
2013-02-08	7.50	7.50	7.19	7.29	381006
2013-02-11	7.26	7.26	7.10	7.14	624528
2013-02-12	7.13	7.38	7.10	7.33	397055
2013-02-13	7.31	7.39	7.25	7.30	168706
2013-02-14	7.26	7.36	7.20	7.33	195790
2013-02-15	7.37	7.49	7.28	7.40	199303
2013-02-19	7.39	7.47	7.29	7.46	201100
2013-02-20	7.45	7.52	7.36	7.45	224651
2013-02-21	7.43	7.48	7.26	7.29	113417
2013-02-22	7.33	7.36	7.14	7.22	190336
2013-02-25	7.25	7.29	7.10	7.12	204322
2013-02-26	7.14	7.19	7.05	7.14	154717
2013-02-27	7.11	7.23	6.91	7.22	144245
2013-02-28	7.19	7.19	6.98	6.98	359060
2013-03-01	6.93	7.09	6.83	7.05	171150
2013-03-04	7.02	7.04	6.90	6.96	85160
2013-03-05	6.98	7.10	6.97	6.98	137320
2013-03-06	6.98	7.06	6.92	7.04	117887
2013-03-07	7.02	7.08	6.94	7.08	127901
2013-03-08	7.13	7.30	7.04	7.28	126856
2013-03-11	7.26	7.32	7.13	7.17	241371
2013-03-12	7.14	7.23	7.11	7.17	128075
2013-03-13	7.18	7.22	7.12	7.20	60507
2013-03-14	7.21	7.33	7.21	7.26	93368
2013-03-15	7.27	7.34	7.20	7.22	366477
2013-03-18	7.14	7.16	6.98	7.14	138148
2013-03-19	7.17	7.21	7.12	7.18	189995
2013-03-20	7.20	7.20	6.83	6.89	222148
2013-03-21	6.84	6.93	6.78	6.80	361763
2013-03-22	6.81	6.86	6.64	6.70	392851
2013-03-25	6.74	6.77	6.63	6.64	106375
2013-03-26	6.69	6.76	6.62	6.71	181257
2013-03-27	6.65	6.69	6.50	6.54	437531
2013-03-28	6.57	6.66	6.50	6.58	299795
2013-04-01	6.62	6.72	6.52	6.66	200943
2013-04-02	6.68	6.90	6.66	6.89	215888
2013-04-03	6.88	6.88	6.79	6.82	141636
2013-04-04	6.86	6.97	6.82	6.97	233321
2013-04-05	6.86	7.06	6.86	7.06	179071
2013-04-08	7.05	7.06	6.91	7.05	113867
2013-04-09	7.06	7.06	6.98	6.99	137383
2013-04-10	6.99	7.28	6.96	7.26	235935
2013-04-11	7.25	7.34	7.21	7.30	114376
2013-04-12	7.25	7.36	7.10	7.18	100863
2013-04-15	7.12	7.18	6.99	7.07	242131
2013-04-16	7.11	7.22	7.05	7.17	133490
2013-04-17	7.12	7.12	6.94	6.97	251893
2013-04-18	7.00	7.07	6.98	7.05	227548
2013-04-19	7.04	7.10	7.02	7.10	721286
2013-04-22	7.12	7.20	7.04	7.17	118607
2013-04-23	7.18	7.33	7.18	7.31	158913
2013-04-24	7.32	7.33	7.18	7.22	97252
2013-04-25	7.21	7.29	7.16	7.18	471081
2013-04-26	7.17	7.17	7.02	7.12	205762
2013-04-29	7.12	7.19	7.10	7.13	85482
2013-04-30	7.12	7.12	7.02	7.04	133195
2013-05-01	7.03	7.03	6.69	6.84	304718
2013-05-02	6.88	6.99	6.81	6.89	136428
2013-05-03	6.94	7.07	6.93	7.03	105288
2013-05-06	7.05	7.06	6.96	7.01	43835
2013-05-07	7.02	7.10	7.00	7.08	107830
2013-05-08	7.08	7.13	7.06	7.12	76635
2013-05-09	7.09	7.09	5.91	5.98	1029120
2013-05-10	5.98	6.02	5.85	6.00	304745
2013-05-13	6.12	6.12	5.90	5.96	248132
2013-05-14	5.98	6.06	5.96	6.04	393686
2013-05-15	6.03	6.10	6.00	6.08	286017
2013-05-16	6.08	6.12	5.95	6.00	642112
2013-05-17	6.02	6.18	5.95	6.18	340987
2013-05-20	6.13	6.19	6.09	6.16	140463
2013-05-21	6.14	6.17	6.08	6.13	195416
2013-05-22	6.11	6.15	5.98	6.02	238882
2013-05-23	5.99	6.04	5.90	5.95	203677
2013-05-24	5.95	5.99	5.86	5.89	262025
2013-05-28	5.98	6.00	5.86	5.94	242798
2013-05-29	5.90	5.96	5.80	5.91	227368
2013-05-30	5.94	6.16	5.93	6.15	237671
2013-05-31	6.10	6.25	6.04	6.08	556866
2013-06-03	6.07	6.21	6.03	6.17	638915
2013-06-04	6.18	6.27	5.94	6.07	372806
2013-06-05	6.05	6.13	5.98	6.02	130321
2013-06-06	6.01	6.04	5.91	6.02	297258
2013-06-07	6.06	6.06	5.92	6.00	293258
2013-06-10	6.03	6.10	5.98	6.06	173155
2013-06-11	6.00	6.03	5.92	5.94	223010
2013-06-12	5.98	6.01	5.83	5.86	252602
2013-06-13	5.85	6.06	5.83	6.02	258455
2013-06-14	6.02	6.08	5.86	5.88	107570
2013-06-17	5.94	5.98	5.88	5.98	487820
2013-06-18	6.00	6.02	5.89	5.99	208002
2013-06-19	5.99	6.02	5.89	5.90	74323
2013-06-20	5.83	5.92	5.82	5.86	171531
2013-06-21	5.87	5.93	5.78	5.84	342685
2013-06-24	5.78	5.85	5.77	5.82	168927
2013-06-25	5.87	5.90	5.72	5.81	182760
2013-06-26	5.84	5.87	5.68	5.71	232980
2013-06-27	5.76	5.76	5.51	5.63	408101
2013-06-28	5.64	5.64	5.50	5.52	915131
2013-07-01	5.55	5.61	5.47	5.51	263885
2013-07-02	5.53	5.54	5.37	5.46	262932
2013-07-03	5.42	5.49	5.41	5.47	94643
2013-07-05	5.55	5.55	5.42	5.52	202306
2013-07-08	5.54	5.57	5.49	5.55	382576
2013-07-09	5.59	5.62	5.48	5.60	202507
2013-07-10	5.60	5.71	5.58	5.61	177742
2013-07-11	5.67	5.70	5.59	5.66	252395
2013-07-12	5.66	5.73	5.57	5.72	228502
2013-07-15	5.70	5.89	5.70	5.84	203556
2013-07-16	5.82	5.95	5.78	5.89	290662
2013-07-17	5.90	6.06	5.90	5.96	229396
2013-07-18	5.96	6.06	5.94	6.01	223732
2013-07-19	6.00	6.06	5.98	6.06	145981
2013-07-22	6.03	6.07	5.98	6.00	180318
2013-07-23	6.02	6.11	5.99	6.07	222017
2013-07-24	6.11	6.12	5.96	6.02	129936
2013-07-25	6.00	6.12	5.99	6.12	127025
2013-07-26	6.10	6.10	5.98	6.00	72080
2013-07-29	6.01	6.05	5.96	6.03	122275
2013-07-30	6.07	6.17	6.00	6.13	230823
2013-07-31	6.16	6.16	5.97	6.03	308780
2013-08-01	6.05	6.14	6.03	6.10	137855
2013-08-02	6.06	6.14	5.94	6.12	131703
2013-08-05	6.10	6.19	6.02	6.18	205770
2013-08-06	6.14	6.23	6.04	6.17	236678
2013-08-07	6.14	6.30	6.12	6.25	124577
2013-08-08	5.40	6.12	5.04	5.37	948871
2013-08-09	5.34	5.34	5.16	5.20	393375
2013-08-12	5.15	5.22	5.10	5.14	196892
2013-08-13	5.16	5.21	5.10	5.18	143021
2013-08-14	5.20	5.20	5.07	5.14	208962
2013-08-15	5.10	5.14	5.02	5.02	208315
2013-08-16	5.00	5.02	4.97	4.99	324493
2013-08-19	4.98	5.10	4.98	5.07	501797
2013-08-20	5.09	5.16	5.03	5.16	365811
2013-08-21	5.13	5.20	5.02	5.10	190331
2013-08-22	5.10	5.20	5.07	5.16	138177
2013-08-23	5.15	5.43	5.11	5.37	599167
2013-08-26	5.38	5.38	5.24	5.27	200408
2013-08-27	5.20	5.30	5.16	5.18	322753
2013-08-28	5.17	5.17	5.02	5.06	150595
2013-08-29	5.06	5.18	4.99	5.04	181732
2013-08-30	5.02	5.02	4.98	5.01	125565
2013-09-03	5.07	5.07	4.94	4.98	176135
2013-09-04	4.98	4.98	4.80	4.91	319306
2013-09-05	4.90	4.95	4.86	4.88	232322
2013-09-06	4.89	4.94	4.80	4.87	218801
2013-09-09	4.86	4.98	4.83	4.96	359107
2013-09-10	4.97	5.00	4.87	4.94	262258
2013-09-11	4.93	4.98	4.91	4.97	221653
2013-09-12	4.98	5.10	4.91	5.09	472333
2013-09-13	5.11	5.18	5.05	5.13	232568
2013-09-16	5.17	5.19	5.09	5.16	336956
2013-09-17	5.16	5.34	5.14	5.30	235850
2013-09-18	5.32	5.45	5.21	5.36	377456
2013-09-19	5.37	5.45	5.32	5.40	137348
2013-09-20	5.40	5.42	5.34	5.41	347141
2013-09-23	5.40	5.51	5.34	5.51	149118
2013-09-24	5.50	5.50	5.35	5.46	129527
2013-09-25	5.46	5.46	5.39	5.45	213530
2013-09-26	5.46	5.46	5.38	5.46	125123
2013-09-27	5.42	5.45	5.33	5.40	134720
2013-09-30	5.36	5.48	5.28	5.48	383776
2013-10-01	5.46	5.62	5.42	5.62	246568
2013-10-02	5.58	5.58	5.47	5.50	242575
2013-10-03	5.48	5.48	5.37	5.41	178332
2013-10-04	5.39	5.53	5.39	5.50	260487
2013-10-07	5.46	5.61	5.41	5.54	472916
2013-10-08	5.56	5.58	5.47	5.53	304132
2013-10-09	5.54	5.59	5.52	5.54	308681
2013-10-10	5.61	5.66	5.58	5.64	169348
2013-10-11	5.61	5.78	5.61	5.77	140496
2013-10-14	5.74	5.75	5.67	5.75	174120
2013-10-15	5.72	5.86	5.72	5.81	317162
2013-10-16	5.82	5.88	5.76	5.86	160970
2013-10-17	5.82	5.90	5.72	5.87	250140
2013-10-18	5.87	5.91	5.83	5.87	169998
2013-10-21	5.87	5.91	5.82	5.85	158166
2013-10-22	5.86	5.92	5.82	5.87	99721
2013-10-23	5.83	5.93	5.82	5.88	97680
2013-10-24	5.89	5.92	5.76	5.86	300230
2013-10-25	5.89	5.90	5.78	5.88	269061
2013-10-28	5.86	5.92	5.81	5.90	115458
2013-10-29	5.92	6.00	5.86	6.00	78590
2013-10-30	6.00	6.02	5.93	5.95	182713
2013-10-31	5.94	5.96	5.88	5.89	243411
2013-11-01	5.87	6.02	5.79	5.95	279808
2013-11-04	5.95	6.04	5.90	6.02	229697
2013-11-05	5.98	6.06	5.90	5.90	132037
2013-11-06	5.94	5.98	5.86	5.92	82631
2013-11-07	5.94	6.09	5.91	5.97	161836
2013-11-08	5.96	6.09	5.91	6.06	132112
2013-11-11	6.03	6.10	5.99	6.01	131348
2013-11-12	6.01	6.12	6.01	6.10	96431
2013-11-13	6.08	6.13	5.94	6.13	62780
2013-11-14	6.13	6.15	5.99	6.10	151225
2013-11-15	6.08	6.14	5.94	6.03	146551
2013-11-18	6.06	6.08	5.96	5.98	83055
2013-11-19	5.99	6.05	5.90	5.96	83821
2013-11-20	5.99	6.10	5.84	5.92	83592
2013-11-21	5.95	5.98	5.93	5.97	119573
2013-11-22	5.98	6.00	5.93	5.94	172940
2013-11-25	5.94	5.96	5.83	5.95	90332
2013-11-26	5.95	6.14	5.80	6.10	126867
2013-11-27	6.09	6.21	5.97	6.18	157343
2013-11-29	6.22	6.26	6.14	6.26	53783
2013-12-02	6.26	6.35	6.15	6.34	252221
2013-12-03	6.32	6.34	5.97	6.16	103560
2013-12-04	6.15	6.25	6.10	6.14	94275
2013-12-05	6.14	6.15	6.05	6.14	75703
2013-12-06	6.20	6.29	6.14	6.21	285326
2013-12-09	6.24	6.25	5.90	6.16	125657
2013-12-10	6.14	6.16	5.91	5.95	212672
2013-12-11	5.40	5.62	4.80	5.38	623497
2013-12-12	5.37	5.37	5.01	5.03	292192
2013-12-13	5.06	5.14	4.97	4.98	219553
2013-12-16	5.02	5.14	4.84	4.94	220162
2013-12-17	4.96	5.03	4.86	5.02	190261
2013-12-18	5.03	5.14	4.96	5.14	189066
2013-12-19	5.10	5.22	5.10	5.15	257708
2013-12-20	5.18	5.44	5.10	5.34	1267882
2013-12-23	5.37	5.54	5.31	5.45	400457
2013-12-24	5.47	5.62	5.39	5.42	148353
2013-12-26	5.46	5.49	5.29	5.30	140640
2013-12-27	5.33	5.42	5.25	5.39	189302
2013-12-30	5.41	5.48	5.31	5.42	120612
2013-12-31	5.44	5.50	5.38	5.40	169476
2014-01-02	5.37	5.42	5.28	5.28	202100
2014-01-03	5.28	5.60	5.22	5.32	143770
2014-01-06	5.35	5.58	5.30	5.42	169405
2014-01-07	5.46	5.50	5.12	5.14	181660
2014-01-08	5.13	5.27	4.86	4.98	330267
2014-01-09	5.00	5.44	4.82	4.83	200391
2014-01-10	4.85	4.88	4.64	4.85	224057
2014-01-13	4.82	5.09	4.81	4.92	187721
2014-01-14	4.92	5.19	4.92	5.06	138380
2014-01-15	5.06	5.15	4.98	5.04	122920
2014-01-16	5.02	5.18	4.78	5.14	103958
2014-01-17	5.14	5.20	5.11	5.14	121668
2014-01-21	5.19	5.31	5.15	5.21	94230
2014-01-22	5.21	5.23	5.16	5.18	55468
2014-01-23	5.14	5.16	4.93	4.97	211867
2014-01-24	4.92	5.04	4.92	5.02	107752
2014-01-27	5.01	5.18	4.98	5.02	105487
2014-01-28	5.02	5.02	4.79	4.92	346942
2014-01-29	4.89	5.00	4.86	4.87	234111
2014-01-30	4.90	5.05	4.87	5.00	204617
2014-01-31	4.94	5.07	4.94	4.99	234908
2014-02-03	4.98	5.02	4.90	4.99	270017
2014-02-04	5.00	5.00	4.90	4.95	238172
2014-02-05	4.93	5.56	4.96	5.35	472743
2014-02-06	5.36	5.57	5.38	5.46	218356
2014-02-07	5.46	5.55	5.42	5.45	159238
2014-02-10	5.42	5.88	5.42	5.77	383832
2014-02-11	5.79	6.06	5.66	5.98	201460
2014-02-12	5.96	5.98	5.87	5.94	118120
2014-02-13	5.89	6.00	5.84	5.91	239517
2014-02-14	5.92	5.94	5.86	5.92	153605
2014-02-18	5.88	5.92	5.82	5.86	201942
2014-02-19	5.84	5.92	5.78	5.86	171678
2014-02-20	5.85	5.98	5.84	5.92	206806
2014-02-21	5.96	5.98	5.86	5.90	159111
2014-02-24	5.91	5.92	5.86	5.91	141981
2014-02-25	5.88	5.90	5.80	5.86	111666
2014-02-26	5.83	5.90	5.82	5.86	158278
2014-02-27	5.86	5.92	5.84	5.90	72000
2014-02-28	5.92	5.98	5.88	5.89	267543
2014-03-03	5.83	5.93	5.82	5.89	285706
2014-03-04	5.94	6.15	5.91	6.11	378122
2014-03-05	6.12	6.14	6.04	6.12	90878
2014-03-06	6.14	6.18	6.10	6.15	95918
2014-03-07	6.18	6.26	6.16	6.19	121946
2014-03-10	6.10	6.34	6.10	6.32	177475
2014-03-11	6.30	6.33	6.14	6.19	191510
2014-03-12	6.18	6.32	6.18	6.22	165157
2014-03-13	6.22	6.38	6.14	6.24	194435
2014-03-14	6.19	6.28	6.03	6.14	145058
2014-03-17	6.14	6.20	6.10	6.15	123298
2014-03-18	6.16	6.23	6.12	6.22	146330
2014-03-19	6.18	6.21	6.11	6.14	124030
2014-03-20	6.10	6.11	6.02	6.09	140933
2014-03-21	6.13	6.19	6.01	6.11	436915
2014-03-24	6.13	6.27	6.13	6.25	240556
2014-03-25	6.29	6.35	6.17	6.34	148200
2014-03-26	6.38	6.44	6.34	6.38	171622
2014-03-27	6.35	6.43	6.31	6.32	259680
2014-03-28	6.30	6.59	6.30	6.52	241462
2014-03-31	6.54	6.68	6.51	6.62	159061
2014-04-01	6.64	6.74	6.55	6.74	177830
2014-04-02	6.77	6.84	6.70	6.82	111738
2014-04-03	6.85	7.00	6.80	6.95	152238
2014-04-04	6.95	6.98	6.78	6.79	164157
2014-04-07	6.78	6.94	6.76	6.77	256215
2014-04-08	6.75	6.93	6.70	6.90	170206
2014-04-09	6.90	6.90	6.72	6.79	97083
2014-04-10	6.76	6.87	6.60	6.61	128325
2014-04-11	6.55	6.66	6.46	6.50	134372
2014-04-14	6.57	6.66	6.39	6.49	94971
2014-04-15	6.49	6.59	6.35	6.43	141492
2014-04-16	6.47	6.48	6.39	6.47	50392
2014-04-17	6.43	6.62	6.42	6.57	84293
2014-04-21	6.55	6.66	6.07	6.57	88191
2014-04-22	6.56	6.77	6.53	6.67	125927
2014-04-23	6.65	6.74	6.62	6.70	108225
2014-04-24	6.72	6.82	6.58	6.72	95445
2014-04-25	6.74	6.81	6.66	6.74	145161
2014-04-28	6.74	6.87	6.66	6.75	72176
2014-04-29	6.79	6.87	6.66	6.72	76482
2014-04-30	6.72	6.72	6.51	6.61	215032
2014-05-01	6.60	6.71	6.33	6.65	200296
2014-05-02	6.69	6.80	6.59	6.64	449432
2014-05-05	6.59	6.63	6.50	6.53	119538
2014-05-06	6.51	6.58	6.37	6.42	314581
2014-05-07	6.41	6.41	6.02	6.11	408247
2014-05-08	5.82	6.18	5.81	6.12	196310
2014-05-09	6.08	6.20	6.05	6.18	174430
2014-05-12	6.22	6.38	6.18	6.32	232735
2014-05-13	6.30	6.36	6.22	6.25	290627
2014-05-14	6.18	6.26	6.18	6.22	193460
2014-05-15	6.17	6.26	6.15	6.21	228742
2014-05-16	6.18	6.25	6.16	6.24	116911
2014-05-19	6.20	6.33	6.20	6.29	199530
2014-05-20	6.26	6.30	6.16	6.23	237313
2014-05-21	6.26	6.34	6.22	6.25	281417
2014-05-22	6.25	6.34	6.25	6.29	167520
2014-05-23	6.31	6.34	6.24	6.30	405990
2014-05-27	6.34	6.42	6.30	6.34	191063
2014-05-28	6.34	6.37	6.26	6.32	226802
2014-05-29	6.34	6.41	6.29	6.33	233957
2014-05-30	6.35	6.40	6.26	6.37	181565
2014-06-02	6.36	6.37	6.26	6.26	133843
2014-06-03	6.24	6.25	6.12	6.14	155772
2014-06-04	6.10	6.21	6.10	6.19	113671
2014-06-05	6.19	6.29	6.11	6.26	114676
2014-06-06	6.30	6.40	6.30	6.35	182257
2014-06-09	6.54	7.18	6.31	7.09	2401762
2014-06-10	7.06	7.11	6.90	7.01	242938
2014-06-11	6.96	7.16	6.87	7.14	333277
2014-06-12	7.12	7.31	6.95	7.23	296872
2014-06-13	7.27	7.28	7.16	7.21	170248
2014-06-16	7.25	7.38	7.22	7.31	187135
2014-06-17	7.31	7.44	7.26	7.38	247357
2014-06-18	7.41	7.44	7.33	7.38	311373
2014-06-19	7.43	7.45	7.35	7.40	189348
2014-06-20	7.38	7.46	7.38	7.39	441683
2014-06-23	8.00	8.09	7.66	7.66	1224330
2014-06-24	7.68	7.71	7.51	7.55	662008
2014-06-25	7.49	7.68	7.36	7.50	284106
2014-06-26	7.50	7.59	7.33	7.48	305885
2014-06-27	7.42	7.64	7.34	7.38	817270
2014-06-30	7.34	7.41	7.19	7.36	323270
2014-07-01	7.35	7.50	7.28	7.38	443473
2014-07-02	7.39	7.58	7.26	7.31	270633
2014-07-03	7.32	7.46	7.30	7.34	118462
2014-07-07	7.34	7.43	7.18	7.20	257331
2014-07-08	7.19	7.34	7.02	7.24	645551
2014-07-09	7.25	7.41	7.11	7.12	254661
2014-07-10	7.02	7.24	7.02	7.07	284031
2014-07-11	7.04	7.19	6.82	7.17	183958
2014-07-14	7.22	7.36	7.07	7.30	461943
2014-07-15	7.33	7.40	7.15	7.21	173812
2014-07-16	7.25	7.40	7.17	7.27	149111
2014-07-17	7.24	7.38	7.15	7.19	167750
2014-07-18	7.14	7.43	7.14	7.34	187708
2014-07-21	7.28	7.43	7.11	7.13	100035
2014-07-22	7.16	7.31	7.02	7.06	208677
2014-07-23	7.06	7.28	6.98	7.05	114800
2014-07-24	7.06	7.25	7.06	7.23	112530
2014-07-25	7.17	7.29	7.05	7.07	130013
2014-07-28	7.06	7.24	7.04	7.20	209951
2014-07-29	7.19	7.38	7.18	7.21	124013
2014-07-30	7.26	7.61	7.26	7.48	967627
2014-07-31	7.40	7.56	7.13	7.46	498426
2014-08-01	7.50	7.51	7.27	7.30	177230
2014-08-04	7.31	7.31	7.21	7.25	139601
2014-08-05	7.20	7.24	7.14	7.16	114755
2014-08-06	7.15	7.30	7.08	7.20	226495
2014-08-07	7.25	7.26	7.13	7.22	131518
2014-08-08	6.56	7.31	6.56	7.28	222166
2014-08-11	7.28	7.58	7.16	7.54	197545
2014-08-12	7.50	7.54	7.26	7.30	111791
2014-08-13	7.33	7.39	7.16	7.22	80410
2014-08-14	7.20	7.28	6.96	7.11	84728
2014-08-15	7.18	7.18	6.86	6.88	148165
2014-08-18	6.92	7.12	6.78	7.10	143093
2014-08-19	7.09	7.17	7.02	7.07	57922
2014-08-20	7.03	7.03	6.98	7.01	75448
2014-08-21	6.99	7.06	6.95	7.02	109195
2014-08-22	6.99	7.06	6.95	7.01	60030
2014-08-25	7.03	7.03	6.90	6.92	56135
2014-08-26	6.90	7.14	6.90	7.12	1304332
2014-08-27	7.14	7.35	7.13	7.32	114083
2014-08-28	7.26	7.30	7.06	7.21	97166
2014-08-29	7.21	7.42	7.15	7.21	117051
2014-09-02	7.26	7.41	7.21	7.37	273840
2014-09-03	7.36	7.36	7.22	7.34	153221
2014-09-04	7.35	7.38	7.18	7.34	179711
2014-09-05	7.30	7.43	7.07	7.27	235420
2014-09-08	7.26	7.26	7.06	7.10	131042
2014-09-09	7.06	7.13	6.94	6.98	139630
2014-09-10	6.99	7.11	6.88	6.98	171563
2014-09-11	6.95	7.06	6.87	7.05	162141
2014-09-12	7.06	7.15	6.82	6.85	136512
2014-09-15	6.82	6.86	6.66	6.71	230150
2014-09-16	6.70	6.83	6.66	6.78	250108
2014-09-17	6.77	6.89	6.76	6.82	168250
2014-09-18	6.84	6.87	6.66	6.70	220695
2014-09-19	6.69	6.85	6.58	6.82	384031
2014-09-22	6.74	6.87	6.67	6.76	128410
2014-09-23	6.72	6.81	6.48	6.54	245606
2014-09-24	6.56	6.62	6.42	6.50	276831
2014-09-25	6.46	6.50	6.25	6.44	237867
2014-09-26	6.43	6.58	6.36	6.43	207867
2014-09-29	6.38	6.54	6.34	6.51	155998
2014-09-30	6.48	6.56	6.36	6.43	239423
2014-10-01	6.45	6.50	6.34	6.48	189630
2014-10-02	6.46	6.55	6.39	6.42	249872
2014-10-03	6.50	6.50	6.33	6.38	88448
2014-10-06	6.37	6.37	6.21	6.26	187506
2014-10-07	6.23	6.31	6.11	6.12	269716
2014-10-08	6.09	6.39	6.08	6.34	206990
2014-10-09	6.34	6.34	6.12	6.15	155846
2014-10-10	6.10	6.21	6.06	6.08	200832
2014-10-13	6.10	6.25	6.05	6.19	187973
2014-10-14	6.26	6.38	6.15	6.22	147950
2014-10-15	6.18	6.18	5.59	5.64	342030
2014-10-16	5.58	5.69	5.56	5.63	277568
2014-10-17	5.73	5.91	5.64	5.86	442672
2014-10-20	5.82	6.19	5.82	6.17	167552
2014-10-21	6.21	6.34	6.16	6.28	82940
2014-10-22	6.28	6.34	6.25	6.27	109360
2014-10-23	6.33	6.34	6.21	6.30	133600
2014-10-24	6.33	6.33	6.12	6.22	48967
2014-10-27	6.20	6.20	6.10	6.16	69147
2014-10-28	6.18	6.82	6.18	6.80	206358
2014-10-29	6.82	6.87	6.74	6.82	136898
2014-10-30	6.79	6.98	6.74	6.87	115433
2014-10-31	7.06	7.06	6.77	6.87	185627
2014-11-03	6.86	6.98	6.78	6.88	146585
2014-11-04	6.85	6.97	6.76	6.90	171455
2014-11-05	6.97	6.97	6.82	6.84	151325
2014-11-06	6.82	6.90	6.82	6.86	201902
2014-11-07	6.86	6.86	6.72	6.84	130535
2014-11-10	6.86	6.91	6.82	6.84	202238
2014-11-11	6.82	6.92	6.75	6.90	100397
2014-11-12	6.85	6.94	6.77	6.90	134586
2014-11-13	6.90	6.94	6.83	6.88	27288
2014-11-14	6.88	6.88	6.62	6.64	131180
2014-11-17	6.61	6.61	6.46	6.54	116711
2014-11-18	6.58	6.64	6.44	6.55	159655
2014-11-19	6.52	6.57	6.43	6.50	75543
2014-11-20	6.46	6.60	6.46	6.58	127716
2014-11-21	6.70	6.75	6.59	6.62	142425
2014-11-24	6.64	6.73	6.57	6.61	174587
2014-11-25	6.64	6.72	6.55	6.69	169826
2014-11-26	6.70	6.83	6.64	6.82	175727
2014-11-28	6.80	6.83	6.52	6.60	189890
2014-12-01	6.58	6.61	6.47	6.54	187051
2014-12-02	6.57	6.65	6.48	6.55	395262
2014-12-03	6.58	6.69	6.45	6.60	172852
2014-12-04	6.60	6.70	6.48	6.60	162511
2014-12-05	6.60	6.76	6.60	6.70	303486
2014-12-08	6.70	6.76	6.50	6.56	301842
2014-12-09	6.49	6.59	6.48	6.54	364572
2014-12-10	6.50	6.78	6.40	6.44	245412
2014-12-11	6.50	6.68	6.44	6.59	379772
2014-12-12	6.51	6.80	6.51	6.72	364840
2014-12-15	6.69	6.84	6.61	6.78	368021
2014-12-16	6.78	6.99	6.75	6.82	548693
2014-12-17	6.85	7.15	6.80	7.14	506488
2014-12-18	7.23	7.35	7.15	7.32	621637
2014-12-19	7.28	7.37	7.17	7.19	1009918
2014-12-22	7.19	7.26	7.10	7.26	386577
2014-12-23	7.30	7.47	7.21	7.39	397625
2014-12-24	7.38	7.58	7.33	7.44	294053
2014-12-26	7.49	7.67	7.45	7.58	304360
2014-12-29	7.61	7.64	7.36	7.61	491891
2014-12-30	7.58	7.73	7.58	7.71	127476
2014-12-31	7.76	7.77	7.62	7.64	363520
2015-01-02	7.71	7.79	7.51	7.74	235217
2015-01-05	7.73	8.07	7.66	7.98	398942
2015-01-06	7.97	8.00	7.72	7.74	348137
2015-01-07	7.82	7.96	7.73	7.90	401151
2015-01-08	7.99	8.06	7.96	8.06	559038
2015-01-09	8.06	8.16	8.06	8.10	281991
2015-01-12	8.14	8.35	8.06	8.23	361397
2015-01-13	8.35	8.40	8.06	8.18	342636
2015-01-14	8.06	8.17	7.86	8.10	303411
2015-01-15	8.17	8.19	7.81	7.99	280175
2015-01-16	7.96	8.14	7.96	8.13	230853
2015-01-20	8.17	8.17	8.09	8.12	193085
2015-01-21	8.10	8.10	7.86	7.90	159848
2015-01-22	7.97	7.97	7.71	7.82	304577
2015-01-23	7.83	8.00	7.77	7.93	115100
2015-01-26	7.88	8.10	7.79	8.08	279082
2015-01-27	7.84	7.98	7.77	7.82	156168
2015-01-28	7.89	7.89	7.62	7.64	128708
2015-01-29	7.63	7.68	7.57	7.60	164448
2015-01-30	7.54	7.64	7.27	7.28	192886
2015-02-02	7.28	7.51	7.26	7.50	215705
2015-02-03	7.55	7.70	7.46	7.66	263188
2015-02-04	7.82	7.86	7.50	7.80	537523
2015-02-05	7.82	7.95	7.70	7.90	306078
2015-02-06	7.93	7.98	7.81	7.86	278923
2015-02-09	7.86	7.96	7.79	7.82	195825
2015-02-10	7.90	7.94	7.76	7.89	202526
2015-02-11	7.85	7.90	7.76	7.85	192462
2015-02-12	7.88	7.93	7.79	7.81	131781
2015-02-13	7.84	7.84	7.71	7.74	114217
2015-02-17	7.74	7.81	7.61	7.65	108543
2015-02-18	7.66	7.87	7.60	7.82	205728
2015-02-19	7.82	7.83	7.72	7.78	74033
2015-02-20	7.80	7.91	7.69	7.78	135926
2015-02-23	7.78	7.78	7.60	7.71	97095
2015-02-24	7.72	7.78	7.63	7.73	84648
2015-02-25	7.74	7.78	7.67	7.75	90561
2015-02-26	7.76	7.90	7.74	7.82	111212
2015-02-27	7.80	7.89	7.60	7.74	433755
2015-03-02	7.77	7.83	7.70	7.77	169962
2015-03-03	7.77	8.00	7.67	7.93	220591
2015-03-04	7.92	8.00	7.74	7.94	522061
2015-03-05	7.94	8.05	7.89	8.03	157353
2015-03-06	7.98	8.05	7.96	7.98	232077
2015-03-09	7.99	8.28	7.99	8.11	138796
2015-03-10	8.06	8.06	7.71	7.81	184513
2015-03-11	7.84	7.95	7.66	7.86	137782
2015-03-12	7.94	8.10	7.83	8.08	123357
2015-03-13	8.10	8.22	7.99	8.18	273621
2015-03-16	8.25	8.36	8.13	8.32	260470
2015-03-17	8.31	8.60	8.27	8.46	242417
2015-03-18	8.43	8.60	8.30	8.60	127795
2015-03-19	8.60	8.72	8.58	8.71	253055
2015-03-20	8.78	8.78	8.61	8.75	369552
2015-03-23	8.77	8.98	8.71	8.75	237932
2015-03-24	8.76	8.99	8.66	8.99	222770
2015-03-25	9.00	9.00	8.70	8.70	175707
2015-03-26	8.70	8.75	8.63	8.65	109856
2015-03-27	8.69	8.69	8.51	8.63	91196
2015-03-30	8.67	8.88	8.59	8.70	214975
2015-03-31	8.68	8.68	8.24	8.50	146638
2015-04-01	8.47	8.60	8.30	8.54	177130
2015-04-02	8.56	8.66	8.51	8.65	100942
2015-04-06	8.62	8.79	8.45	8.68	163808
2015-04-07	8.68	8.68	8.25	8.30	150605
2015-04-08	8.26	8.51	8.16	8.47	224141
2015-04-09	8.46	8.46	8.15	8.24	72921
2015-04-10	8.28	8.46	8.15	8.18	175442
2015-04-13	8.18	8.25	8.16	8.22	144576
2015-04-14	8.22	8.36	8.14	8.19	127346
2015-04-15	8.24	8.33	8.16	8.27	104338
2015-04-16	8.29	8.55	8.23	8.50	128493
2015-04-17	8.44	8.46	8.01	8.10	201406
2015-04-20	8.12	8.29	8.11	8.22	144086
2015-04-21	8.29	8.32	8.09	8.22	78917
2015-04-22	8.26	8.26	8.11	8.21	101502
2015-04-23	8.16	8.29	8.16	8.22	66661
2015-04-24	8.26	8.31	8.18	8.24	69775
2015-04-27	8.28	8.44	8.02	8.21	127053
2015-04-28	8.24	8.30	8.11	8.18	69138
2015-04-29	8.16	8.16	7.93	7.98	79686
2015-04-30	7.92	7.98	7.55	7.84	314166
2015-05-01	7.83	8.05	7.60	8.02	156476
2015-05-04	8.04	8.05	7.91	7.95	154483
2015-05-05	7.90	8.03	7.67	7.74	164980
2015-05-06	7.50	7.92	7.46	7.86	149338
2015-05-07	7.82	8.13	7.79	8.08	149538
2015-05-08	8.19	8.20	7.99	8.01	199447
2015-05-11	8.04	8.35	8.01	8.06	126006
2015-05-12	8.04	8.16	7.91	8.02	108507
2015-05-13	8.06	8.17	8.00	8.01	81378
2015-05-14	8.07	8.36	8.06	8.25	110363
2015-05-15	8.21	8.46	8.02	8.03	150038
2015-05-18	8.04	8.62	8.04	8.40	194161
2015-05-19	8.43	8.43	8.09	8.11	168793
2015-05-20	8.10	8.36	8.10	8.29	179861
2015-05-21	8.31	8.47	8.19	8.42	143830
2015-05-22	8.45	8.55	8.22	8.25	176888
2015-05-26	8.22	8.23	7.93	7.97	144605
2015-05-27	8.01	8.17	7.92	8.14	85561
2015-05-28	8.15	8.16	7.94	8.00	112935
2015-05-29	7.98	8.02	7.79	7.81	143695
2015-06-01	7.82	8.05	7.77	7.92	93795
2015-06-02	7.90	8.07	7.83	7.94	113725
2015-06-03	7.98	8.21	7.89	8.13	124362
2015-06-04	8.06	8.21	8.04	8.15	116865
2015-06-05	8.17	8.28	8.02	8.25	106521
2015-06-08	8.26	8.42	8.17	8.37	162855
2015-06-09	8.33	8.41	8.27	8.37	95826
2015-06-10	8.36	8.49	8.30	8.34	258250
2015-06-11	8.32	8.32	8.06	8.12	279557
2015-06-12	8.11	8.34	7.85	8.18	186376
2015-06-15	8.08	8.10	7.84	7.91	274596
2015-06-16	7.86	8.10	7.84	8.06	108166
2015-06-17	8.11	8.30	8.10	8.18	104312
2015-06-18	8.24	8.55	8.24	8.51	131535
2015-06-19	8.54	8.71	8.44	8.65	426085
2015-06-22	8.66	8.94	8.61	8.78	150907
2015-06-23	8.80	8.88	8.51	8.86	109138
2015-06-24	8.86	8.94	8.79	8.90	99268
2015-06-25	8.98	9.21	8.91	9.18	200092
2015-06-26	9.22	9.28	9.01	9.21	670243
2015-06-29	9.20	9.34	9.00	9.03	158450
2015-06-30	9.13	9.18	8.99	9.13	122833
2015-07-01	9.26	9.38	9.09	9.26	165403
2015-07-02	9.27	9.33	8.82	9.07	122672
2015-07-06	8.92	9.14	8.84	9.03	179666
2015-07-07	9.00	9.02	8.63	8.83	150790
2015-07-08	8.78	8.98	8.65	8.75	206828
2015-07-09	8.94	8.94	8.60	8.64	156640
2015-07-10	8.77	8.96	8.73	8.93	126645
2015-07-13	8.84	9.37	8.83	9.00	173080
2015-07-14	9.10	9.10	8.78	8.86	115956
2015-07-15	8.88	8.94	8.62	8.78	108700
2015-07-16	8.87	9.04	8.83	8.90	172408
2015-07-17	8.94	8.94	8.76	8.86	135076
2015-07-20	8.89	8.89	8.65	8.66	71460
2015-07-21	8.70	8.80	8.54	8.57	44468
2015-07-22	8.54	8.68	8.54	8.64	79588
2015-07-23	8.66	8.66	8.47	8.48	132898
2015-07-24	8.46	8.50	8.22	8.23	98378
2015-07-27	8.22	8.36	8.08	8.23	77985
2015-07-28	8.33	8.33	7.98	8.24	121735
2015-07-29	8.24	8.38	7.61	8.20	103125
2015-07-30	8.08	8.18	7.98	8.13	85122
2015-07-31	8.13	8.29	7.99	8.06	116886
2015-08-03	8.04	8.26	8.03	8.23	129832
2015-08-04	8.20	8.33	8.03	8.11	84562
2015-08-05	8.00	8.38	8.00	8.26	400333
2015-08-06	8.30	9.06	8.25	8.99	100532
2015-08-07	8.91	9.13	8.90	8.95	138515
2015-08-10	9.05	9.12	8.90	9.08	177320
2015-08-11	8.99	9.18	8.85	9.06	105885
2015-08-12	8.98	9.16	8.94	9.11	142793
2015-08-13	9.14	9.54	9.04	9.44	108171
2015-08-14	9.47	9.63	9.38	9.56	95171
2015-08-17	9.56	9.93	9.56	9.86	90325
2015-08-18	9.81	10.16	9.66	10.06	217122
2015-08-19	9.95	10.35	9.94	10.16	1274556
2015-08-20	9.98	10.50	9.98	10.06	210490
2015-08-21	9.83	10.37	9.83	10.06	366561
2015-08-24	9.85	10.09	9.33	9.87	425845
2015-08-25	10.26	10.38	9.70	9.88	455801
2015-08-26	10.05	10.14	9.82	9.88	459476
2015-08-27	9.94	10.08	9.80	9.96	394122
2015-08-28	9.90	10.18	9.89	10.04	661058
2015-08-31	10.07	10.30	10.04	10.12	584173
2015-09-01	9.99	10.30	9.99	10.28	361985
2015-09-02	10.36	10.91	10.36	10.90	316623
2015-09-03	11.04	11.90	11.04	11.56	344433
2015-09-04	11.39	11.78	11.28	11.58	191712
2015-09-08	11.80	12.46	11.70	11.99	433457
2015-09-09	12.16	12.53	12.06	12.13	310603
2015-09-10	12.09	12.14	11.66	11.77	286481
2015-09-11	11.77	11.79	11.22	11.61	494202
2015-09-14	11.71	11.92	11.61	11.81	297768
2015-09-15	11.78	12.36	11.75	12.18	451702
2015-09-16	12.16	12.76	12.16	12.73	314615
2015-09-17	12.82	13.38	12.69	12.96	599820
2015-09-18	12.74	12.76	12.26	12.42	2483436
2015-09-21	12.61	13.23	12.51	13.02	670487
2015-09-22	12.89	12.91	12.60	12.78	493775
2015-09-23	12.92	13.26	12.72	13.17	420750
2015-09-24	13.06	13.62	12.91	13.60	363568
2015-09-25	13.75	13.86	13.30	13.42	329387
2015-09-28	13.30	13.38	12.86	12.90	367295
2015-09-29	12.98	13.23	12.69	12.85	495757
2015-09-30	13.02	13.07	12.59	12.89	607028
2015-10-01	12.95	13.54	12.90	13.06	683222
2015-10-02	13.00	13.18	12.93	13.10	463217
2015-10-05	13.28	14.21	13.21	13.88	502108
2015-10-06	13.81	13.84	13.17	13.18	293633
2015-10-07	13.30	13.59	13.15	13.38	706393
2015-10-08	13.25	13.57	13.22	13.37	394455
2015-10-09	13.44	13.44	13.21	13.36	291986
2015-10-12	13.42	14.34	13.34	14.14	566371
2015-10-13	14.14	14.58	13.83	14.26	767238
2015-10-14	14.34	14.42	13.74	13.87	311120
2015-10-15	13.97	14.41	13.87	14.37	498272
2015-10-16	14.43	15.00	14.12	14.64	594540
2015-10-19	14.63	15.12	14.60	14.83	418218
2015-10-20	14.96	14.99	14.22	14.40	338015
2015-10-21	14.40	14.58	14.11	14.24	245111
2015-10-22	14.34	14.74	14.20	14.51	328962
2015-10-23	14.58	14.74	14.36	14.40	395861
2015-10-26	14.40	14.51	14.15	14.32	260712
2015-10-27	14.35	14.48	13.87	13.98	375936
2015-10-28	13.94	13.99	13.40	13.89	494967
2015-10-29	13.79	14.26	13.65	14.11	215242
2015-10-30	14.07	14.07	13.41	13.50	288533
2015-11-02	13.45	13.66	12.88	13.20	468130
2015-11-03	13.26	13.26	12.29	12.33	501476
2015-11-04	12.23	12.34	11.58	12.04	617297
2015-11-05	12.08	12.53	11.98	12.42	240471
2015-11-06	12.27	12.53	11.97	12.50	400120
2015-11-09	12.42	12.51	12.24	12.35	192098
2015-11-10	12.28	12.77	12.21	12.70	196695
2015-11-11	12.80	12.89	12.60	12.60	148537
2015-11-12	12.49	12.55	12.08	12.10	151020
2015-11-13	12.00	12.43	11.98	12.29	180448
2015-11-16	12.22	12.26	11.78	12.17	309196
2015-11-17	12.22	12.57	12.14	12.45	396937
2015-11-18	12.54	12.66	11.99	12.62	450061
2015-11-19	12.56	12.72	12.30	12.44	167556
2015-11-20	12.43	12.83	12.43	12.71	275050
2015-11-23	12.74	12.87	12.58	12.69	179570
2015-11-24	12.62	12.93	12.52	12.91	160132
2015-11-25	12.96	13.13	12.83	13.08	181541
2015-11-27	12.98	13.15	12.98	13.08	68867
2015-11-30	13.16	13.16	12.46	12.63	312692
2015-12-01	12.74	12.87	12.57	12.77	235311
2015-12-02	12.81	13.18	12.72	12.86	212647
2015-12-03	12.84	12.91	12.26	12.32	285152
2015-12-04	12.29	12.75	12.29	12.71	157735
2015-12-07	12.52	13.08	12.52	12.87	242630
2015-12-08	13.20	14.59	12.87	14.45	348578
2015-12-09	14.34	14.34	12.97	13.12	434208
2015-12-10	13.10	13.26	12.60	13.04	289371
2015-12-11	12.62	13.05	12.54	12.57	372012
2015-12-14	12.52	12.57	11.94	12.14	277346
2015-12-15	12.21	12.39	12.13	12.29	220978
2015-12-16	12.29	12.34	11.77	12.00	269690
2015-12-17	12.07	12.07	11.42	11.47	279066
2015-12-18	11.38	11.62	11.17	11.45	752453
2015-12-21	11.48	11.98	11.02	11.17	289217
2015-12-22	11.22	11.72	11.07	11.44	274431
2015-12-23	11.42	11.78	11.35	11.62	294346
2015-12-24	11.57	11.58	10.89	10.92	128798
2015-12-28	10.90	10.92	10.55	10.86	224436
2015-12-29	10.97	11.30	10.92	11.27	141617
2015-12-30	11.32	11.59	10.99	11.19	142987
2015-12-31	11.12	11.22	10.82	10.88	225087
2016-01-04	10.74	10.94	10.46	10.54	481467
2016-01-05	10.62	11.02	10.61	11.01	179706
2016-01-06	10.70	11.12	10.67	11.05	337735
2016-01-07	10.85	10.94	10.49	10.57	227311
2016-01-08	10.57	10.62	10.29	10.36	575143
2016-01-11	10.46	10.70	10.33	10.61	299667
2016-01-12	10.62	10.98	10.58	10.98	335416
2016-01-13	10.98	11.06	9.51	10.18	200206
2016-01-14	10.17	10.29	10.04	10.05	136913
2016-01-15	9.76	10.02	9.68	9.83	195260
2016-01-19	9.99	9.99	9.42	9.64	250642
2016-01-20	9.54	9.72	9.25	9.62	210347
2016-01-21	9.70	10.02	8.81	9.80	234161
2016-01-22	9.88	9.94	9.60	9.90	226570
2016-01-25	9.94	10.00	9.53	9.66	140150
2016-01-26	9.68	10.22	8.80	10.09	161395
2016-01-27	10.02	10.18	9.65	9.74	234418
2016-01-28	9.86	10.11	9.77	10.07	143222
2016-01-29	10.10	11.06	9.98	11.06	539033
2016-02-01	11.09	11.09	10.54	10.81	361748
2016-02-02	10.65	10.78	10.44	10.67	230540
2016-02-03	11.10	12.42	10.75	12.12	503292
2016-02-04	12.04	12.13	11.29	11.35	535810
2016-02-05	11.35	11.47	11.02	11.23	449167
2016-02-08	11.10	11.26	10.78	11.16	472971
2016-02-09	11.02	11.27	10.92	11.00	284910
2016-02-10	11.04	11.34	10.85	10.86	241717
2016-02-11	10.66	11.01	10.66	10.86	324312
2016-02-12	10.99	11.14	10.86	11.10	263452
2016-02-16	11.24	11.34	10.92	11.25	206360
2016-02-17	11.27	11.50	10.72	11.41	285715
2016-02-18	11.42	11.61	11.38	11.52	275155
2016-02-19	11.47	11.50	11.04	11.10	202372
2016-02-22	11.18	11.18	10.78	10.85	303661
2016-02-23	10.82	11.00	10.78	10.87	292582
2016-02-24	10.74	11.21	10.74	11.17	235705
2016-02-25	11.21	11.28	10.79	10.95	124030
2016-02-26	10.99	10.99	9.89	10.86	121445
2016-02-29	10.82	11.15	10.68	10.82	298727
2016-03-01	10.94	11.08	10.81	10.98	168100
2016-03-02	10.94	11.07	10.80	10.98	129916
2016-03-03	11.00	11.11	10.78	11.07	208813
2016-03-04	11.08	11.54	11.01	11.29	320975
2016-03-07	11.26	11.26	10.98	11.22	251838
2016-03-08	11.22	11.49	11.12	11.22	400172
2016-03-09	11.47	11.92	11.36	11.92	323131
2016-03-10	11.95	12.11	11.80	11.92	199380
2016-03-11	12.04	12.12	11.82	11.94	183558
2016-03-14	11.89	11.95	11.61	11.74	139615
2016-03-15	11.68	11.91	11.60	11.89	212928
2016-03-16	11.82	12.02	11.77	11.98	179267
2016-03-17	11.94	12.38	11.94	12.30	152097
2016-03-18	12.50	12.99	12.34	12.91	719671
2016-03-21	12.85	12.85	12.42	12.53	408148
2016-03-22	12.43	12.76	12.41	12.74	308173
2016-03-23	12.77	12.85	12.34	12.44	468426
2016-03-24	12.34	12.54	12.27	12.43	277143
2016-03-28	12.60	12.82	12.46	12.74	90471
2016-03-29	12.79	13.10	12.78	13.07	215026
2016-03-30	13.06	13.11	12.84	12.94	262780
2016-03-31	12.90	13.07	12.90	12.94	257715
2016-04-01	12.91	13.22	12.91	13.22	155737
2016-04-04	13.17	13.17	13.02	13.09	184436
2016-04-05	13.03	13.14	12.43	12.44	332237
2016-04-06	12.46	12.50	12.28	12.39	177047
2016-04-07	12.26	12.41	12.06	12.10	490738
2016-04-08	12.18	12.18	11.54	11.84	296698
2016-04-11	11.87	12.20	11.87	12.11	217502
2016-04-12	12.10	12.66	12.05	12.62	190861
2016-04-13	12.62	12.90	12.58	12.90	320756
2016-04-14	12.87	12.87	12.52	12.59	117300
2016-04-15	12.51	12.62	12.42	12.50	196872
2016-04-18	12.42	12.70	12.42	12.53	161036
2016-04-19	12.52	12.90	12.50	12.85	105807
2016-04-20	12.82	12.97	12.80	12.87	231572
2016-04-21	12.92	13.02	12.59	12.64	270838
2016-04-22	12.62	12.62	12.16	12.32	287877
2016-04-25	12.38	12.38	12.14	12.35	257062
2016-04-26	12.30	13.10	12.30	13.10	250112
2016-04-27	12.88	13.15	12.67	12.86	239990
2016-04-28	12.82	13.06	12.72	12.94	222616
2016-04-29	12.96	13.12	12.89	13.03	218486
2016-05-02	13.14	13.50	12.98	13.43	298443
2016-05-03	13.29	13.54	12.90	13.04	198906
2016-05-04	12.92	13.19	12.82	13.14	222382
2016-05-05	12.91	14.40	12.91	14.30	654341
2016-05-06	14.29	15.41	14.28	14.88	562226
2016-05-09	14.74	15.37	14.74	14.84	347058
2016-05-10	14.93	14.95	14.32	14.50	273648
2016-05-11	14.45	15.03	14.34	14.86	459742
2016-05-12	14.96	15.19	14.32	14.63	333667
2016-05-13	14.63	14.86	14.54	14.67	166441
2016-05-16	14.73	14.80	14.40	14.65	174493
2016-05-17	14.58	14.70	13.72	13.93	269983
2016-05-18	14.04	14.23	13.62	13.96	274081
2016-05-19	13.89	14.10	13.75	13.94	286062
2016-05-20	14.04	14.43	13.86	14.09	218815
2016-05-23	14.08	14.40	13.86	14.38	239530
2016-05-24	14.53	14.91	14.51	14.75	300457
2016-05-25	14.75	14.90	14.44	14.63	214627
2016-05-26	14.72	14.75	14.37	14.48	140898
2016-05-27	14.53	14.70	14.38	14.56	144243
2016-05-31	14.55	14.70	14.47	14.58	171380
2016-06-01	14.47	15.02	13.89	14.84	217915
2016-06-02	14.75	15.53	13.74	15.20	287262
2016-06-03	15.20	15.27	14.85	14.93	177031
2016-06-06	15.01	15.18	14.81	14.90	152876
2016-06-07	14.86	15.26	14.86	15.16	162515
2016-06-08	15.12	15.37	14.54	15.32	170892
2016-06-09	15.30	15.58	14.99	15.56	336253
2016-06-10	15.39	15.46	15.17	15.42	140245
2016-06-13	15.39	15.43	14.75	14.94	149603
2016-06-14	14.89	15.04	14.53	14.96	191196
2016-06-15	15.01	15.05	14.70	14.90	133347
2016-06-16	14.92	16.84	14.92	16.74	823963
2016-06-17	16.70	17.07	16.58	16.74	1023635
2016-06-20	17.04	17.31	16.57	16.73	317608
2016-06-21	16.76	17.09	16.37	17.03	243495
2016-06-22	17.10	17.42	16.78	16.89	235945
2016-06-23	17.11	17.16	16.63	16.91	208247
2016-06-24	16.31	16.78	15.88	16.69	1617773
2016-06-27	16.42	16.72	16.28	16.34	320296
2016-06-28	16.30	16.47	16.04	16.10	305397
2016-06-29	16.35	16.76	16.27	16.71	208561
2016-06-30	16.76	17.42	16.65	17.37	516537
2016-07-01	17.39	17.55	17.06	17.48	208406
2016-07-05	17.46	17.92	17.18	17.46	295356
2016-07-06	17.34	17.84	17.11	17.71	290728
2016-07-07	17.64	17.64	17.26	17.41	137003
2016-07-08	17.52	17.67	17.07	17.61	290200
2016-07-11	17.30	18.07	17.30	17.94	230358
2016-07-12	17.97	18.30	17.94	18.21	312376
2016-07-13	18.24	18.40	18.15	18.22	233435
2016-07-14	18.31	18.38	17.88	18.02	388043
2016-07-15	18.14	18.22	17.98	18.18	253533
2016-07-18	18.19	18.63	18.14	18.61	335336
2016-07-19	18.52	18.98	18.39	18.79	360131
2016-07-20	18.80	19.01	18.61	18.80	465567
2016-07-21	18.84	18.84	18.65	18.82	314181
2016-07-22	18.79	19.06	18.71	18.81	223882
2016-07-25	18.81	18.95	18.44	18.74	179468
2016-07-26	18.80	19.02	18.66	18.93	274943
2016-07-27	18.93	18.99	18.34	18.38	535151
2016-07-28	18.40	18.54	18.10	18.26	293168
2016-07-29	18.24	18.58	18.10	18.23	273690
2016-08-01	18.17	18.46	18.04	18.36	431603
2016-08-02	18.42	18.42	17.61	17.92	631448
2016-08-03	17.85	20.00	17.73	19.50	865772
2016-08-04	19.60	20.13	19.14	19.98	972791
2016-08-05	20.00	20.00	19.48	19.78	565642
2016-08-08	19.88	20.00	19.04	19.72	885515
2016-08-09	19.65	20.54	19.50	20.41	651337
2016-08-10	20.38	20.62	19.85	20.25	528177
2016-08-11	20.32	20.55	20.17	20.39	445553
2016-08-12	20.44	20.61	19.84	19.95	342107
2016-08-15	20.06	20.34	19.98	20.02	377891
2016-08-16	20.00	20.00	19.54	19.69	436088
2016-08-17	19.55	19.72	19.06	19.50	626628
2016-08-18	19.57	19.68	19.39	19.51	465250
2016-08-19	19.50	19.75	19.30	19.66	376925
2016-08-22	19.65	19.84	19.36	19.58	380737
2016-08-23	19.58	19.78	19.45	19.68	366326
2016-08-24	19.60	19.62	19.28	19.50	296275
2016-08-25	19.46	19.91	18.63	19.90	493982
2016-08-26	19.90	20.19	19.58	19.85	346341
2016-08-29	19.92	19.92	19.43	19.59	309690
2016-08-30	19.54	19.54	18.42	19.46	483720
2016-08-31	19.50	19.54	19.24	19.40	236991
2016-09-01	19.29	19.50	18.57	19.46	513601
2016-09-02	18.58	19.66	18.58	19.53	156863
2016-09-06	19.63	19.63	19.26	19.54	224630
2016-09-07	19.48	19.63	19.29	19.60	339463
2016-09-08	19.59	19.59	19.14	19.37	191498
2016-09-09	19.18	19.18	18.42	18.44	290150
2016-09-12	18.36	18.63	18.21	18.33	442923
2016-09-13	18.23	18.37	17.96	18.22	240385
2016-09-14	18.20	18.65	18.08	18.60	265543
2016-09-15	18.56	18.94	18.52	18.86	270406
2016-09-16	18.91	18.91	18.30	18.50	479035
2016-09-19	18.61	18.94	18.61	18.74	202163
2016-09-20	18.86	18.88	17.77	18.24	234322
2016-09-21	18.33	18.49	18.20	18.42	235440
2016-09-22	18.61	19.25	18.54	19.22	379297
2016-09-23	19.14	19.66	18.82	19.51	695642
2016-09-26	19.36	19.67	19.26	19.52	260626
2016-09-27	19.48	19.60	19.21	19.42	391087
2016-09-28	19.38	19.60	18.89	19.44	155662
2016-09-29	19.38	19.50	19.14	19.43	150821
2016-09-30	19.55	19.93	19.39	19.84	296086
2016-10-03	19.87	19.90	19.28	19.56	239498
2016-10-04	19.60	20.02	19.45	19.79	332272
2016-10-05	19.79	20.40	19.75	20.38	315422
2016-10-06	20.41	20.82	20.15	20.69	307538
2016-10-07	20.68	20.69	20.27	20.42	310747
2016-10-10	20.62	20.78	20.38	20.47	204887
2016-10-11	20.49	20.49	19.79	20.02	281562
2016-10-12	20.03	20.58	19.90	20.52	238943
2016-10-13	20.52	20.52	20.04	20.17	385361
2016-10-14	20.33	20.50	20.12	20.17	164698
2016-10-17	20.10	20.35	20.08	20.13	153258
2016-10-18	20.23	20.28	19.94	20.14	152848
2016-10-19	20.22	20.22	19.57	19.58	179263
2016-10-20	19.60	19.84	19.10	19.10	160541
2016-10-21	19.06	19.11	18.83	18.90	152483
2016-10-24	19.02	19.16	18.93	19.11	148670
2016-10-25	19.11	19.18	18.55	18.58	145961
2016-10-26	18.60	18.60	17.84	17.87	184813
2016-10-27	17.92	18.02	17.70	17.82	161603
2016-10-28	17.85	18.10	17.36	17.86	172303
2016-10-31	17.86	18.70	17.63	18.67	433806
2016-11-01	18.64	18.92	18.07	18.35	221677
2016-11-02	18.37	18.54	18.25	18.45	226752
2016-11-03	18.50	18.50	18.24	18.43	248218
2016-11-04	18.44	18.50	18.08	18.10	199587
2016-11-07	18.38	18.84	18.32	18.82	152013
2016-11-08	18.85	19.92	18.78	19.87	223481
2016-11-09	19.52	20.41	19.09	20.38	232783
2016-11-10	20.53	20.53	19.76	19.95	239562
2016-11-11	19.95	21.52	19.78	21.50	371770
2016-11-14	21.78	21.83	21.18	21.54	288786
2016-11-15	21.37	21.70	21.23	21.42	257368
2016-11-16	21.37	22.37	21.13	22.26	375693
2016-11-17	22.47	22.63	21.90	22.40	404888
2016-11-18	22.50	22.50	21.99	22.07	238787
2016-11-21	22.12	22.24	21.83	22.15	176027
2016-11-22	22.22	22.49	22.07	22.41	328896
2016-11-23	22.31	22.54	22.30	22.42	173928
2016-11-25	22.39	22.77	22.29	22.67	136018
2016-11-28	22.66	22.66	22.19	22.21	216347
2016-11-29	22.11	22.87	21.91	22.75	225078
2016-11-30	22.78	22.83	21.74	21.90	225768
2016-12-01	21.86	22.16	21.54	21.61	194493
2016-12-02	22.06	24.11	22.06	23.90	444538
2016-12-05	24.13	25.23	23.99	25.02	443002
2016-12-06	25.00	25.00	23.78	24.59	363087
2016-12-07	24.62	24.98	24.40	24.85	305233
2016-12-08	24.90	25.40	24.41	24.47	567817
2016-12-09	24.43	24.70	24.22	24.46	416511
2016-12-12	24.42	24.43	23.71	23.83	499412
2016-12-13	23.60	24.47	23.32	24.34	479938
2016-12-14	24.38	24.78	24.06	24.20	245388
2016-12-15	24.13	24.62	23.98	24.42	291696
2016-12-16	24.51	25.05	24.34	24.51	1458153
2016-12-19	24.58	25.11	24.45	24.54	336102
2016-12-20	24.74	24.86	24.15	24.73	292831
2016-12-21	24.65	24.95	24.42	24.91	307762
2016-12-22	24.70	25.61	24.50	25.58	311782
2016-12-23	25.46	25.73	25.01	25.14	163470
2016-12-27	25.11	25.39	24.87	24.95	183790
2016-12-28	24.93	24.95	24.50	24.53	170316
2016-12-29	24.63	24.88	24.60	24.70	154195
2016-12-30	24.71	24.80	24.54	24.72	112585
2017-01-03	25.06	25.14	24.66	24.96	319223
2017-01-04	25.06	25.49	25.06	25.20	134370
2017-01-05	25.18	25.42	24.99	25.34	170987
2017-01-06	25.46	25.88	25.08	25.78	222610
2017-01-09	25.63	25.63	24.66	24.84	160778
2017-01-10	24.91	24.91	24.52	24.64	189170
2017-01-11	24.59	24.63	24.20	24.47	216302
2017-01-12	24.42	24.58	23.76	24.02	126485
2017-01-13	24.16	24.30	24.05	24.12	273943
2017-01-17	24.09	24.73	23.86	24.47	187712
2017-01-18	24.44	24.98	24.44	24.86	165427
2017-01-19	24.77	24.81	24.30	24.46	174025
2017-01-20	24.50	25.03	24.50	24.75	128942
2017-01-23	24.77	24.94	24.70	24.78	104102
2017-01-24	24.81	25.60	24.81	25.52	141860
2017-01-25	25.68	25.91	25.35	25.66	171312
2017-01-26	25.66	25.78	25.43	25.70	122125
2017-01-27	25.86	25.89	25.22	25.61	160353
2017-01-30	25.50	25.50	24.61	24.71	154887
2017-01-31	24.59	25.12	24.42	24.62	147710
2017-02-01	24.82	26.08	24.77	25.85	244390
2017-02-02	25.75	25.75	25.10	25.40	183202
2017-02-03	26.80	26.80	22.50	24.59	515595
2017-02-06	24.46	24.74	23.65	24.06	369552
2017-02-07	23.98	24.38	23.90	24.00	154430
2017-02-08	23.96	24.56	23.79	24.47	231916
2017-02-09	24.49	24.99	24.46	24.70	154686
2017-02-10	24.77	25.18	24.60	25.16	231998
2017-02-13	25.08	25.46	25.08	25.31	233318
2017-02-14	25.14	25.52	25.03	25.41	289688
2017-02-15	25.32	25.96	25.32	25.83	217025
2017-02-16	25.83	26.33	25.78	26.28	257525
2017-02-17	26.78	27.44	26.40	26.98	354226
2017-02-21	27.04	27.86	26.71	26.95	553246
2017-02-22	26.99	27.22	26.42	26.75	200346
2017-02-23	26.69	26.76	25.85	26.11	270371
2017-02-24	25.90	27.03	25.83	27.02	304250
2017-02-27	26.98	27.34	26.50	27.21	491066
2017-02-28	26.94	27.14	25.55	25.56	296426
2017-03-01	25.95	26.38	25.75	26.03	262031
2017-03-02	26.09	26.59	25.69	25.70	137383
2017-03-03	25.72	26.02	25.52	25.99	201453
2017-03-06	25.72	26.24	25.66	25.95	237667
2017-03-07	25.96	26.22	25.85	25.95	100550
2017-03-08	25.96	26.04	25.66	25.89	198398
2017-03-09	25.96	27.13	25.89	26.78	360010
2017-03-10	26.90	27.66	26.84	27.52	278880
2017-03-13	27.60	28.03	27.54	27.69	242030
2017-03-14	27.60	27.66	26.82	26.99	158205
2017-03-15	27.07	27.58	26.93	27.38	271523
2017-03-16	27.47	28.19	27.39	28.13	173327
2017-03-17	28.00	28.28	27.61	28.10	585633
2017-03-20	28.04	28.14	27.31	27.46	181980
2017-03-21	27.52	27.70	26.98	27.03	182516
2017-03-22	27.13	27.34	26.48	26.86	148422
2017-03-23	26.78	27.66	26.78	27.46	204173
2017-03-24	27.60	27.78	26.74	27.10	209326
2017-03-27	27.18	27.43	26.54	27.35	261745
2017-03-28	27.50	27.50	26.70	27.34	162601
2017-03-29	27.19	27.50	26.95	27.39	133998
2017-03-30	27.43	27.94	27.13	27.86	331157
2017-03-31	27.88	27.91	27.38	27.78	290347
2017-04-03	27.78	27.85	27.02	27.24	195520
2017-04-04	27.09	27.37	26.89	27.11	147315
2017-04-05	27.13	27.54	26.03	26.69	232996
2017-04-06	26.60	27.30	26.56	27.10	176226
2017-04-07	27.03	27.40	26.82	27.07	278125
2017-04-10	27.00	27.31	26.70	27.10	114818
2017-04-11	26.98	27.46	26.72	27.43	173142
2017-04-12	27.24	27.83	27.10	27.73	222263
2017-04-13	27.58	27.74	27.29	27.38	135485
2017-04-17	27.48	28.48	27.48	28.42	288878
2017-04-18	28.26	28.62	27.69	28.08	238661
2017-04-19	28.17	28.98	28.17	28.77	227673
2017-04-20	28.78	29.23	28.32	28.52	215028
2017-04-21	28.33	28.42	27.70	27.86	247390
2017-04-24	28.26	29.00	28.26	28.84	206137
2017-04-25	28.92	29.28	28.54	28.55	194508
2017-04-26	28.46	29.46	28.42	29.24	261901
2017-04-27	29.19	29.32	28.81	28.92	164350
2017-04-28	28.94	29.02	28.06	28.18	226990
2017-05-01	28.36	28.65	27.96	28.39	203782
2017-05-02	28.51	28.63	26.20	26.46	378038
2017-05-03	26.28	26.36	24.91	25.94	368446
2017-05-04	26.70	29.18	26.53	27.25	873655
2017-05-05	27.28	27.38	25.78	26.39	424221
2017-05-08	26.34	26.96	26.26	26.50	323861
2017-05-09	26.49	26.78	26.39	26.50	273726
2017-05-10	26.40	27.06	26.27	26.93	268497
2017-05-11	26.82	26.95	26.01	26.74	280481
2017-05-12	26.66	26.99	26.34	26.40	315740
2017-05-15	26.38	26.38	25.33	25.36	190365
2017-05-16	25.36	25.50	24.53	24.60	262992
2017-05-17	24.24	24.46	23.23	24.31	491338
2017-05-18	24.14	24.14	22.50	22.81	624532
2017-05-19	22.88	24.55	22.88	24.19	305802
2017-05-22	24.16	24.60	23.34	23.41	238818
2017-05-23	23.51	23.90	23.10	23.18	251892
2017-05-24	23.27	23.73	22.98	23.62	420070
2017-05-25	23.71	23.76	23.50	23.51	177998
2017-05-26	23.43	23.75	23.11	23.69	153672
2017-05-30	24.01	24.01	22.88	23.01	208597
2017-05-31	23.11	23.22	22.82	23.13	254041
2017-06-01	23.14	23.97	23.14	23.95	248101
2017-06-02	23.94	25.07	23.84	24.70	218366
2017-06-05	24.61	24.61	22.97	23.45	272998
2017-06-06	23.30	23.63	22.88	23.25	273866
2017-06-07	23.54	23.95	23.27	23.75	229210
2017-06-08	23.76	24.06	23.10	23.83	200483
2017-06-09	23.84	24.25	23.68	23.74	230170
2017-06-12	23.75	24.09	23.46	23.59	184298
2017-06-13	23.26	24.25	23.18	23.94	228708
2017-06-14	24.02	24.18	23.40	23.63	239858
2017-06-15	23.39	23.82	23.22	23.70	175432
2017-06-16	23.48	23.62	22.97	23.42	325280
2017-06-19	23.45	25.01	23.00	24.90	542000
2017-06-20	24.95	25.18	24.18	24.55	256736
2017-06-21	24.61	25.33	24.54	24.86	357866
2017-06-22	24.82	25.00	24.32	24.45	282872
2017-06-23	24.51	24.58	24.21	24.39	443943
2017-06-26	24.47	24.88	23.79	24.30	257330
2017-06-27	24.26	24.26	23.52	23.58	305651
2017-06-28	23.80	24.37	23.54	24.32	180275
2017-06-29	24.37	24.37	23.74	24.16	226123
2017-06-30	24.23	24.61	23.90	24.02	206497
2017-07-03	24.07	24.51	23.83	23.91	125328
2017-07-05	23.83	23.90	23.34	23.53	234323
2017-07-06	23.34	23.57	22.95	23.43	222338
2017-07-07	23.66	24.63	23.44	24.51	294762
2017-07-10	24.50	24.66	23.84	24.06	276268
2017-07-11	24.06	24.27	23.33	23.92	336037
2017-07-12	24.21	24.45	23.67	24.02	180785
2017-07-13	24.05	24.14	23.44	23.69	155752
2017-07-14	23.70	23.85	23.40	23.66	146607
2017-07-17	23.67	24.06	23.22	23.92	335825
2017-07-18	23.92	24.44	23.84	24.41	324181
2017-07-19	24.49	25.30	24.49	25.02	444797
2017-07-20	25.02	25.47	24.52	25.46	265903
2017-07-21	25.75	25.75	25.26	25.57	419223
2017-07-24	25.53	25.67	25.13	25.62	342206
2017-07-25	25.72	26.18	25.46	26.16	336140
2017-07-26	26.16	26.28	25.83	26.00	299908
2017-07-27	26.10	26.10	24.97	25.01	302840
2017-07-28	25.00	25.26	24.26	24.87	203210
2017-07-31	25.00	25.00	24.51	24.61	246351
2017-08-01	24.86	24.86	24.52	24.82	210822
2017-08-02	24.81	25.23	23.78	24.38	345812
2017-08-03	30.54	30.54	27.21	27.83	740465
2017-08-04	27.94	28.02	27.28	27.42	446640
2017-08-07	27.29	27.78	26.77	27.55	339616
2017-08-08	27.53	27.80	27.13	27.38	271908
2017-08-09	27.32	27.32	26.86	27.08	276762
2017-08-10	26.99	27.19	26.85	26.93	214077
2017-08-11	27.10	27.10	26.54	26.96	200126
2017-08-14	27.32	27.47	26.97	27.18	244203
2017-08-15	27.19	27.25	26.50	26.52	292673
2017-08-16	26.47	26.60	26.23	26.30	360555
2017-08-17	25.76	26.42	25.76	25.98	272881
2017-08-18	25.78	26.54	25.77	26.54	232165
2017-08-21	26.41	26.86	26.38	26.54	296225
2017-08-22	26.66	26.94	26.49	26.90	266277
2017-08-23	26.76	27.32	26.56	27.25	207681
2017-08-24	27.30	27.46	26.98	27.34	151803
2017-08-25	27.28	27.66	26.96	27.56	145508
2017-08-28	27.65	27.66	27.00	27.18	170966
2017-08-29	26.70	27.26	26.69	26.90	166262
2017-08-30	26.94	27.18	26.87	27.01	137955
2017-08-31	27.11	27.30	26.94	27.27	163287
2017-09-01	27.27	27.93	27.13	27.90	218851
2017-09-05	27.83	28.32	27.43	27.65	292656
2017-09-06	27.69	27.77	26.92	27.08	295272
2017-09-07	27.14	27.22	26.80	27.20	157367
2017-09-08	27.21	27.38	26.75	27.31	184211
2017-09-11	27.56	27.81	27.24	27.29	153377
2017-09-12	27.35	27.62	27.21	27.61	104096
2017-09-13	27.60	27.94	27.31	27.58	136517
2017-09-14	27.52	27.95	27.30	27.42	148628
2017-09-15	27.48	27.73	27.36	27.50	493560
2017-09-18	27.58	28.20	27.45	27.98	200523
2017-09-19	28.18	28.63	27.78	28.61	268086
2017-09-20	28.48	28.85	28.09	28.72	330651
2017-09-21	28.67	28.67	28.03	28.32	235315
2017-09-22	28.31	28.60	27.98	28.36	181742
2017-09-25	28.36	28.36	27.84	28.20	144552
2017-09-26	28.24	28.96	28.10	28.76	208662
2017-09-27	28.78	29.58	28.43	29.12	299358
2017-09-28	28.99	29.63	28.74	29.50	309485
2017-09-29	29.49	29.90	29.07	29.75	247153
2017-10-02	29.78	30.03	29.39	29.98	224270
2017-10-03	29.97	30.02	29.67	29.93	272807
2017-10-04	30.00	30.38	29.78	30.34	156331
2017-10-05	30.40	30.51	29.86	30.18	191262
2017-10-06	30.16	30.30	29.50	29.58	201746
2017-10-09	29.72	29.91	29.36	29.54	161848
2017-10-10	29.68	29.82	29.30	29.62	109792
2017-10-11	29.62	29.98	29.53	29.88	195670
2017-10-12	29.88	30.16	29.75	30.02	163237
2017-10-13	30.12	31.05	30.07	30.95	212947
2017-10-16	29.82	29.94	29.10	29.82	409936
2017-10-17	29.59	29.62	28.96	29.10	219585
2017-10-18	29.26	29.42	28.99	29.26	174815
2017-10-19	29.18	29.86	28.88	29.75	277278
2017-10-20	30.10	30.33	29.60	29.79	188551
2017-10-23	29.89	29.89	28.70	28.71	179333
2017-10-24	28.82	28.97	28.60	28.71	161205
2017-10-25	28.70	28.99	28.34	28.90	249421
2017-10-26	29.02	29.22	28.86	29.14	145110
2017-10-27	29.14	29.87	28.90	29.86	124766
2017-10-30	29.68	29.79	28.86	28.86	137800
2017-10-31	29.15	29.66	28.85	29.53	234013
2017-11-01	29.80	30.05	28.97	29.32	199541
2017-11-02	29.32	29.46	28.56	28.98	156252
2017-11-03	28.98	29.70	27.82	28.78	174473
2017-11-06	28.68	29.06	28.30	28.32	162517
2017-11-07	28.10	28.43	27.44	27.77	290675
2017-11-08	27.72	28.18	27.53	27.74	181217
2017-11-09	27.58	27.75	27.00	27.46	215692
2017-11-10	27.57	27.86	27.42	27.58	101271
2017-11-13	27.57	27.82	27.39	27.72	162950
2017-11-14	27.48	27.94	27.34	27.72	114237
2017-11-15	27.48	27.72	27.14	27.35	184181
2017-11-16	27.40	28.36	27.30	28.30	293628
2017-11-17	28.08	28.68	28.06	28.59	120676
2017-11-20	28.60	29.02	28.33	29.00	401138
2017-11-21	28.79	30.09	28.63	29.97	225855
2017-11-22	29.95	30.07	29.58	29.78	113646
2017-11-24	29.90	30.10	28.45	29.02	163235
2017-11-27	29.14	29.66	28.98	29.22	524588
2017-11-28	29.36	30.44	29.01	29.83	462632
2017-11-29	29.82	30.33	26.97	30.30	575555
2017-11-30	30.54	30.89	30.14	30.86	281460
2017-12-01	30.83	31.35	30.36	30.76	351998
2017-12-04	31.14	32.67	29.43	32.58	350943
2017-12-05	32.62	33.07	31.46	31.95	428232
2017-12-06	31.98	32.33	31.75	31.96	216537
2017-12-07	31.89	32.30	31.30	31.50	286990
2017-12-08	31.59	31.90	31.26	31.34	195031
2017-12-11	31.22	31.28	30.33	30.38	246185
2017-12-12	30.51	30.65	29.94	30.15	401235
2017-12-13	30.26	30.46	29.98	30.03	542922
2017-12-14	29.94	29.97	29.13	29.14	226511
2017-12-15	29.16	30.02	29.06	29.92	555961
2017-12-18	30.10	30.62	30.06	30.29	156875
2017-12-19	30.35	30.50	29.70	29.77	146987
2017-12-20	29.86	29.89	29.55	29.60	132652
2017-12-21	29.70	30.38	29.70	30.21	191792
2017-12-22	30.28	30.28	29.89	30.15	145507
2017-12-26	30.22	30.37	29.89	30.25	188393
2017-12-27	30.29	30.44	30.14	30.34	139790
2017-12-28	30.34	30.42	29.98	30.42	163543
2017-12-29	30.44	30.63	30.16	30.17	131957
2018-01-02	30.25	30.42	29.70	29.94	360473
2018-01-03	29.95	30.55	29.71	29.78	312241
2018-01-04	29.93	30.18	29.42	29.46	115590
2018-01-05	29.62	29.62	28.36	28.58	219265
2018-01-08	28.47	29.30	28.26	29.02	196412
2018-01-09	29.03	29.12	28.70	28.92	214220
2018-01-10	28.77	28.77	28.10	28.30	261523
2018-01-11	28.34	28.78	28.26	28.78	372833
2018-01-12	28.70	29.09	28.40	28.51	166130
2018-01-16	28.68	29.06	28.35	28.45	230163
2018-01-17	28.64	29.53	28.31	29.27	260056
2018-01-18	29.26	29.39	28.91	28.94	101198
2018-01-19	28.94	29.61	28.78	29.36	140871
2018-01-22	29.22	29.69	29.08	29.46	202661
2018-01-23	29.89	31.67	29.59	31.62	351748
2018-01-24	31.70	31.74	30.76	31.10	301616
2018-01-25	31.27	31.94	30.84	31.90	464811
2018-01-26	31.86	32.13	31.41	31.70	162881
2018-01-29	31.54	31.62	31.03	31.13	191873
2018-01-30	30.79	31.26	30.38	30.48	365346
2018-01-31	30.64	30.79	30.17	30.18	160917
2018-02-01	30.10	30.40	29.79	30.03	380525
2018-02-02	29.74	29.93	29.26	29.36	342352
2018-02-05	29.06	30.02	27.94	28.04	295237
2018-02-06	27.30	28.50	26.06	28.18	252673
2018-02-07	28.13	28.23	27.34	28.01	220072
2018-02-08	28.91	31.98	28.91	30.36	858542
2018-02-09	30.62	30.74	28.65	29.47	512897
2018-02-12	29.42	30.27	28.79	29.71	263565
2018-02-13	29.62	29.92	29.07	29.55	309130
2018-02-14	29.33	30.21	29.25	30.00	269872
2018-02-15	30.11	30.42	29.48	29.94	184997
2018-02-16	29.74	30.20	29.54	29.89	313407
2018-02-20	29.58	30.25	29.54	30.03	224572
2018-02-21	30.06	30.82	29.94	30.11	224953
2018-02-22	30.30	30.70	29.86	29.98	309167
2018-02-23	30.20	30.42	29.46	30.30	209942
2018-02-26	30.30	30.38	29.78	30.18	146460
2018-02-27	30.18	30.27	29.62	29.74	295053
2018-02-28	29.82	30.03	28.94	28.99	373853
2018-03-01	28.96	28.96	28.34	28.48	304171
2018-03-02	28.27	30.18	28.16	29.93	339907
2018-03-05	29.76	30.45	29.54	30.28	225095
2018-03-06	30.29	30.62	29.80	30.54	336013
2018-03-07	30.33	31.25	30.11	30.94	371487
2018-03-08	31.02	31.23	30.38	30.47	229681
2018-03-09	30.64	30.64	30.11	30.37	154475
2018-03-12	30.42	31.01	30.38	30.87	238003
2018-03-13	30.93	31.18	30.74	30.88	235757
2018-03-14	31.04	31.36	29.75	30.84	246603
2018-03-15	30.90	31.04	30.22	30.91	314121
2018-03-16	30.93	31.75	30.75	31.63	620598
2018-03-19	31.59	31.72	30.59	31.70	214248
2018-03-20	31.68	31.82	31.25	31.59	232648
2018-03-21	31.60	31.79	31.12	31.30	200853
2018-03-22	31.14	31.38	30.67	30.90	253022
2018-03-23	30.92	31.25	30.82	30.86	354066
2018-03-26	31.18	31.18	29.79	31.07	601132
2018-03-27	31.07	31.18	30.62	30.78	233927
2018-03-28	30.81	30.99	30.31	30.54	316203
2018-03-29	30.70	31.92	30.28	31.69	258522
2018-04-02	31.67	31.68	30.59	30.80	149636
2018-04-03	30.94	31.18	30.58	31.15	196758
2018-04-04	30.87	31.40	30.84	31.27	200222
2018-04-05	31.41	31.74	31.39	31.61	163132
2018-04-06	31.38	31.98	31.02	31.23	197046
2018-04-09	31.42	31.63	31.07	31.25	171311
2018-04-10	31.43	31.58	31.14	31.40	145337
2018-04-11	31.32	31.40	30.77	30.96	185690
2018-04-12	31.13	31.18	30.62	30.62	297366
2018-04-13	30.78	30.78	30.34	30.69	159018
2018-04-16	30.79	31.40	30.64	31.23	141490
2018-04-17	31.29	31.85	31.24	31.75	213123
2018-04-18	31.89	31.89	31.27	31.45	243662
2018-04-19	31.38	31.38	30.53	30.99	156113
2018-04-20	30.83	30.87	30.16	30.24	249433
2018-04-23	30.24	30.40	29.63	29.79	164621
2018-04-24	29.86	29.97	29.45	29.62	169621
2018-04-25	29.59	29.78	29.43	29.50	186312
2018-04-26	29.54	29.68	28.44	28.88	348037
2018-04-27	28.98	29.18	28.38	28.64	165818
2018-04-30	28.75	28.94	28.14	28.40	144911
2018-05-01	28.41	28.46	27.78	28.39	136988
2018-05-02	28.36	28.43	27.51	27.61	178925
2018-05-03	27.59	27.78	27.24	27.30	168485
2018-05-04	27.26	27.65	27.09	27.46	156041
2018-05-07	27.49	27.75	27.28	27.35	144531
2018-05-08	27.87	29.57	27.80	29.46	654426
2018-05-09	29.45	29.49	28.47	28.94	225147
2018-05-10	29.06	29.34	28.51	29.17	212891
2018-05-11	29.20	30.30	28.82	30.15	266236
2018-05-14	30.14	30.34	29.91	30.01	171277
2018-05-15	29.80	30.36	29.29	30.17	312078
2018-05-16	30.20	30.32	29.55	30.14	368738
2018-05-17	30.14	30.57	29.45	30.48	194616
2018-05-18	30.63	31.40	30.21	30.84	334756
2018-05-21	30.94	30.97	30.38	30.54	138715
2018-05-22	30.60	30.70	30.14	30.20	148698
2018-05-23	30.19	30.43	29.94	30.34	230947
2018-05-24	30.26	30.62	30.19	30.62	372740
2018-05-25	30.67	31.10	30.50	30.88	306847
2018-05-29	30.79	31.16	30.36	30.82	205333
2018-05-30	30.95	31.67	30.77	31.15	460088
2018-05-31	31.14	31.26	30.32	30.41	290152
2018-06-01	30.51	30.60	30.18	30.25	183257
2018-06-04	30.34	30.81	30.09	30.78	167801
2018-06-05	30.74	30.97	30.47	30.86	364845
2018-06-06	30.90	31.20	30.75	31.17	161078
2018-06-07	31.07	31.42	30.92	31.36	101211
2018-06-08	31.39	31.99	31.39	31.89	129115
2018-06-11	31.99	32.70	31.34	32.65	297948
2018-06-12	32.74	32.89	32.18	32.70	198240
2018-06-13	32.79	32.96	32.30	32.49	124103
2018-06-14	32.54	33.02	32.36	32.98	186362
2018-06-15	32.98	33.23	32.51	33.04	370241
2018-06-18	32.99	33.20	32.43	33.02	153675
2018-06-19	32.92	33.19	32.45	33.00	303250
2018-06-20	33.04	33.12	31.70	31.78	1130330
2018-06-21	31.78	31.98	30.94	31.18	468330
2018-06-22	31.16	31.23	30.67	30.83	1224046
2018-06-25	30.73	31.03	30.67	30.98	177782
2018-06-26	30.98	31.76	30.82	31.58	448930
2018-06-27	31.58	31.69	31.22	31.52	247893
2018-06-28	31.56	32.14	31.23	31.95	174642
2018-06-29	32.07	32.63	31.90	32.38	197997
2018-07-02	32.28	32.68	31.90	32.58	325800
2018-07-03	32.66	33.31	32.60	33.22	232963
2018-07-05	33.39	33.45	33.04	33.28	117522
2018-07-06	33.21	33.49	33.05	33.38	183463
2018-07-09	33.44	33.58	32.18	32.22	293915
2018-07-10	32.24	32.62	32.03	32.56	200101
2018-07-11	32.56	32.63	32.24	32.44	110552
2018-07-12	32.62	32.65	32.18	32.51	117631
2018-07-13	32.52	32.70	32.49	32.54	87051
2018-07-16	32.54	32.58	31.87	32.02	93016
2018-07-17	32.00	32.63	32.00	32.42	139380
2018-07-18	32.50	32.50	32.04	32.26	137008
2018-07-19	32.24	32.76	32.22	32.73	174946
2018-07-20	32.60	32.79	32.44	32.57	123407
2018-07-23	32.58	32.58	32.00	32.17	80902
2018-07-24	32.18	32.18	31.56	31.68	110357
2018-07-25	31.72	31.88	31.33	31.64	117877
2018-07-26	31.74	32.02	31.62	31.90	107676
2018-07-27	31.90	32.04	31.28	31.69	205645
2018-07-30	31.69	31.86	31.32	31.74	140471
2018-07-31	31.88	32.34	31.68	32.10	199031
2018-08-01	32.10	32.42	31.74	32.22	261561
2018-08-02	32.14	32.79	30.38	31.84	605752
2018-08-03	31.84	32.27	31.42	32.22	371538
2018-08-06	32.34	32.65	31.98	32.31	244801
2018-08-07	31.84	32.42	30.86	31.26	473553
2018-08-08	31.20	31.20	30.24	30.32	750415
2018-08-09	29.60	29.80	29.14	29.26	5682310
2018-08-10	29.11	29.66	28.98	29.26	1452991
2018-08-13	29.20	29.62	29.08	29.51	784763
2018-08-14	29.64	29.64	29.00	29.02	486727
2018-08-15	28.98	29.04	28.46	28.75	810563
2018-08-16	28.87	29.01	28.22	28.87	506656
2018-08-17	28.97	29.14	28.56	28.89	470851
2018-08-20	29.02	29.39	28.34	29.23	341916
2018-08-21	29.22	29.25	28.98	29.06	416761
2018-08-22	29.15	29.23	28.82	28.99	285572
2018-08-23	29.00	29.14	28.80	28.93	320688
2018-08-24	28.98	29.02	28.46	28.98	253796
2018-08-27	29.09	29.22	28.73	29.11	415333
2018-08-28	29.13	29.32	28.86	28.90	321168
2018-08-29	28.91	28.99	28.68	28.82	239048
2018-08-30	28.84	29.08	28.66	28.94	330846
2018-08-31	28.87	29.10	28.59	29.06	392008
2018-09-04	28.94	29.20	28.94	29.05	218711
2018-09-05	29.06	29.82	28.85	29.70	596117
2018-09-06	29.70	29.86	29.56	29.68	744628
2018-09-07	29.64	30.00	28.98	29.52	1257131
2018-09-10	29.54	30.42	29.02	29.78	361140
2018-09-11	29.67	29.93	29.31	29.87	401673
2018-09-12	29.94	29.95	29.54	29.54	366791
2018-09-13	29.62	29.79	28.94	29.24	352796
2018-09-14	29.23	29.57	28.94	29.45	262448
2018-09-17	29.57	29.57	29.06	29.33	221266
2018-09-18	29.34	29.34	28.82	28.86	386326
2018-09-19	29.36	29.36	28.66	28.71	342555
2018-09-20	28.80	29.04	28.62	28.93	255186
2018-09-21	28.86	28.92	28.47	28.79	1070203
2018-09-24	28.65	28.65	28.10	28.27	287002
2018-09-25	28.35	28.41	27.30	27.33	329911
2018-09-26	27.93	27.93	26.96	27.12	364702
2018-09-27	27.07	27.16	26.72	26.76	263092
2018-09-28	26.90	26.92	26.40	26.51	920295
2018-10-01	26.57	26.58	25.99	26.43	465402
2018-10-02	26.58	26.58	26.21	26.36	239650
2018-10-03	26.38	26.40	26.03	26.11	184121
2018-10-04	26.06	26.71	25.74	25.78	215448
2018-10-05	25.77	25.96	25.44	25.77	315127
2018-10-08	25.68	26.13	25.52	26.05	205682
2018-10-09	26.00	26.22	25.56	25.62	276151
2018-10-10	25.50	25.66	24.89	25.12	410232
2018-10-11	25.60	25.68	24.95	24.96	364866
2018-10-12	25.13	25.13	23.77	23.85	292925
2018-10-15	23.84	24.49	23.58	24.36	216362
2018-10-16	24.44	24.74	22.83	24.73	220621
2018-10-17	24.63	24.96	24.50	24.68	308097
2018-10-18	24.58	24.68	23.91	24.13	172453
2018-10-19	24.14	24.53	23.84	23.95	163592
2018-10-22	24.02	24.25	23.50	23.52	184966
2018-10-23	23.42	23.78	23.04	23.46	283367
2018-10-24	23.47	24.02	23.11	23.14	233416
2018-10-25	23.16	23.51	22.94	23.34	154722
2018-10-26	23.14	23.14	22.32	22.51	171016
2018-10-29	22.69	23.26	22.30	22.97	233571
2018-10-30	23.05	23.87	22.86	23.85	284090
2018-10-31	23.94	24.07	23.55	23.72	305216
2018-11-01	23.75	24.30	23.75	24.06	293590
2018-11-02	24.07	24.18	23.54	23.61	185227
2018-11-05	23.60	24.21	23.12	23.18	270193
2018-11-06	23.10	23.74	23.03	23.61	274807
2018-11-07	23.61	23.62	23.10	23.50	273230
2018-11-08	23.44	23.82	23.30	23.38	150306
2018-11-09	23.29	23.86	22.92	23.08	184367
2018-11-12	23.09	23.55	22.98	23.42	183528
2018-11-13	23.55	23.90	23.03	23.17	205803
2018-11-14	23.32	23.40	22.70	22.74	274588
2018-11-15	22.70	23.12	22.38	22.89	399307
2018-11-16	22.74	23.14	22.54	22.89	293383
2018-11-19	22.88	23.13	22.50	22.78	171420
2018-11-20	22.69	23.01	22.40	22.42	158663
2018-11-21	22.45	22.76	22.34	22.48	133975
2018-11-23	22.47	22.82	22.47	22.67	135865
2018-11-26	22.79	23.18	22.46	22.62	204647
2018-11-27	22.53	22.98	22.12	22.28	228143
2018-11-28	22.53	23.63	21.71	23.40	1126943
2018-11-29	23.19	24.24	23.07	24.06	395052
2018-11-30	24.06	24.99	23.94	24.88	650293
2018-12-03	25.04	25.32	24.71	25.31	533197
2018-12-04	25.18	25.59	24.03	24.43	665425
2018-12-06	24.20	24.78	23.69	24.06	703182
2018-12-07	24.11	25.06	23.84	24.20	395611
2018-12-10	24.19	24.84	23.74	24.74	538150
2018-12-11	24.96	25.14	24.39	24.94	360296
2018-12-12	25.16	25.43	24.72	24.75	292198
2018-12-13	24.75	25.02	24.44	24.85	376358
2018-12-14	24.70	24.72	23.87	24.01	257421
2018-12-17	24.02	24.42	23.13	23.28	394507
2018-12-18	23.36	23.79	23.18	23.58	317292
2018-12-19	23.63	23.98	23.46	23.90	425308
2018-12-20	23.87	24.08	23.08	23.18	347271
2018-12-21	23.14	23.58	22.33	22.62	1841198
2018-12-24	22.60	22.78	22.14	22.19	133965
2018-12-26	22.26	23.16	21.86	23.12	269876
2018-12-27	22.86	23.72	22.63	23.70	296183
2018-12-28	23.80	24.94	23.77	24.79	478250
2018-12-31	24.58	25.04	24.26	25.00	532751
2019-01-02	24.74	25.55	24.41	25.36	411261
2019-01-03	25.26	26.24	25.14	25.90	346812
2019-01-04	26.06	26.68	26.02	26.44	451313
2019-01-07	26.40	27.70	26.40	27.54	379685
2019-01-08	27.70	27.97	27.30	27.33	725588
2019-01-09	27.28	27.51	27.07	27.26	536751
2019-01-10	27.23	27.81	26.97	27.62	384347
2019-01-11	27.61	28.20	27.42	28.14	311715
2019-01-14	27.87	28.23	27.68	27.76	301918
2019-01-15	27.76	27.86	27.41	27.50	230598
2019-01-16	27.53	27.97	27.44	27.90	430308
2019-01-17	27.89	28.62	27.62	28.36	441828
2019-01-18	28.37	28.93	28.30	28.93	368090
2019-01-22	28.74	29.18	28.42	29.06	443497
2019-01-23	29.12	29.54	28.56	28.82	393552
2019-01-24	28.82	29.05	28.36	28.80	239268
2019-01-25	28.96	29.14	28.60	28.70	234475
2019-01-28	28.55	28.78	28.17	28.35	204678
2019-01-29	28.49	28.61	27.90	28.08	204357
2019-01-30	28.17	28.62	27.91	28.41	208690
2019-01-31	28.34	29.02	28.32	28.50	264512
2019-02-01	28.54	28.60	28.14	28.55	393307
2019-02-04	28.61	29.03	28.52	28.86	292445
2019-02-05	29.01	29.01	28.39	28.59	234942
2019-02-06	28.66	28.88	28.49	28.68	367853
2019-02-07	27.19	27.20	22.16	22.43	1656651
2019-02-08	22.29	22.53	21.16	22.42	1162591
2019-02-11	22.49	23.05	22.23	22.25	677083
2019-02-12	22.38	22.40	21.86	22.30	609742
2019-02-13	22.29	22.50	21.57	21.76	475955
2019-02-14	21.67	22.25	21.55	21.86	1661117
2019-02-15	21.96	22.13	21.31	21.54	411476
2019-02-19	21.54	22.18	21.28	21.99	1229548
2019-02-20	21.90	22.82	21.90	22.62	374720
2019-02-21	22.65	22.65	21.97	22.26	194123
2019-02-22	22.26	22.45	21.92	22.18	342435
2019-02-25	22.19	22.58	22.19	22.31	551756
2019-02-26	22.36	22.56	21.98	22.10	308257
2019-02-27	22.01	22.32	21.86	22.17	298445
2019-02-28	22.27	22.37	22.06	22.28	187323
2019-03-01	22.40	22.82	22.26	22.71	361862
2019-03-04	22.76	22.95	22.40	22.47	265041
2019-03-05	22.40	22.74	22.33	22.48	300925
2019-03-06	22.50	22.68	22.10	22.17	291023
2019-03-07	22.26	22.45	21.81	21.82	302733
2019-03-08	21.82	22.03	21.57	21.58	164013
2019-03-11	21.61	21.78	21.46	21.48	187671
2019-03-12	21.47	21.65	21.15	21.24	191625
2019-03-13	21.31	21.46	20.92	20.97	436251
2019-03-14	21.03	21.10	20.78	20.87	406807
2019-03-15	20.90	21.30	20.86	21.03	647460
2019-03-18	21.05	21.26	20.86	20.90	265221
2019-03-19	20.83	20.96	20.35	20.42	317958
2019-03-20	20.78	21.32	19.70	19.98	398968
2019-03-21	19.94	20.58	19.94	20.15	430900
2019-03-22	20.11	20.28	19.13	19.14	307401
2019-03-25	19.14	19.38	19.10	19.12	460991
2019-03-26	19.21	19.49	18.86	18.99	252927
2019-03-27	18.98	19.10	18.58	18.78	419080
2019-03-28	18.82	19.12	18.72	18.85	352963
2019-03-29	18.97	19.08	18.46	18.60	545081
2019-04-01	18.68	19.10	18.60	19.06	558155
2019-04-02	19.06	19.23	18.76	18.82	273561
2019-04-03	18.88	19.09	18.59	18.59	397056
2019-04-04	18.62	18.94	18.55	18.78	285928
2019-04-05	18.75	18.87	18.62	18.71	479580
2019-04-08	18.70	19.19	18.66	19.02	309687
2019-04-09	18.92	19.15	18.70	18.80	393885
2019-04-10	18.84	19.19	18.69	19.10	403442
2019-04-11	19.10	19.11	18.84	18.93	140000
2019-04-12	18.94	19.11	18.81	19.03	212037
2019-04-15	19.06	19.27	18.79	18.81	337048
2019-04-16	18.87	19.07	18.78	18.98	242102
2019-04-17	19.05	19.15	18.86	19.02	270691
2019-04-18	18.99	19.24	18.94	19.07	177715
2019-04-22	19.02	19.12	18.71	18.78	167670
2019-04-23	18.74	19.06	18.57	19.05	400090
2019-04-24	19.12	19.59	19.07	19.36	305841
2019-04-25	19.26	19.26	18.76	18.99	367946
2019-04-26	19.07	19.46	19.02	19.25	267110
2019-04-29	19.10	19.62	19.06	19.56	279271
2019-04-30	19.54	19.74	19.25	19.58	334127
2019-05-01	19.64	20.18	19.64	19.82	721957
2019-05-02	19.76	19.91	19.47	19.65	304066
2019-05-03	19.78	20.38	19.73	20.27	497330
2019-05-06	20.06	20.30	18.98	19.04	647986
2019-05-07	19.83	21.25	19.78	21.18	636418
2019-05-08	21.18	21.20	20.59	21.05	618046
2019-05-09	21.02	21.18	20.74	21.13	572218
2019-05-10	21.12	21.40	20.77	21.36	401141
2019-05-13	21.10	21.25	20.78	20.91	277422
2019-05-14	20.86	21.49	20.78	21.44	456998
2019-05-15	21.33	21.53	21.02	21.09	279802
2019-05-16	21.05	21.46	21.05	21.45	445623
2019-05-17	21.40	21.98	21.34	21.79	289407
2019-05-20	21.62	21.99	21.49	21.54	536943
2019-05-21	21.55	22.06	21.54	21.92	764202
2019-05-22	21.84	21.84	21.32	21.40	182556
2019-05-23	21.26	21.31	20.84	20.88	659778
2019-05-24	20.91	21.57	20.91	21.42	187626
2019-05-28	21.42	21.63	21.35	21.41	263938
2019-05-29	21.22	21.34	20.70	21.03	314718
2019-05-30	21.04	21.29	20.44	20.63	298115
2019-05-31	20.50	20.51	20.26	20.46	216805
2019-06-03	20.44	21.00	20.42	20.92	303293
2019-06-04	21.17	21.24	20.84	20.94	247215
2019-06-05	20.92	21.06	20.67	20.81	257212
2019-06-06	20.77	20.85	20.46	20.60	198482
2019-06-07	20.73	20.90	20.59	20.80	165312
2019-06-10	20.84	21.01	20.46	20.47	133015
2019-06-11	20.58	20.68	20.12	20.14	201822
2019-06-12	20.14	20.57	20.06	20.14	134593
2019-06-13	20.23	20.52	20.19	20.49	129360
2019-06-14	20.50	20.62	20.25	20.32	181881
2019-06-17	20.37	21.14	19.97	20.91	225642
2019-06-18	21.00	21.47	20.80	20.87	174010
2019-06-19	20.78	20.86	20.21	20.42	203681
2019-06-20	20.58	21.10	20.43	20.71	149155
2019-06-21	20.62	20.72	20.10	20.13	377590
2019-06-24	20.18	20.46	19.50	19.51	269211
2019-06-25	19.48	19.74	19.37	19.44	294216
2019-06-26	19.42	20.40	19.10	19.20	352180
2019-06-27	19.24	19.48	19.15	19.38	446726
2019-06-28	19.46	20.02	19.29	19.71	2086795
2019-07-01	19.94	20.66	19.82	20.64	334532
2019-07-02	20.67	20.82	20.32	20.50	274182
2019-07-03	20.61	20.95	20.42	20.90	106441
2019-07-05	20.81	20.82	20.51	20.55	319657
2019-07-08	20.51	21.02	20.51	20.57	213042
2019-07-09	20.51	20.57	20.13	20.27	185796
2019-07-10	20.34	20.59	20.08	20.09	231875
2019-07-11	20.18	20.18	19.63	19.81	148031
2019-07-12	19.87	20.76	19.87	20.61	356792
2019-07-15	20.80	20.90	20.17	20.19	292138
2019-07-16	20.24	20.43	19.90	19.99	389473
2019-07-17	19.98	20.17	19.50	19.75	245927
2019-07-18	19.81	20.03	19.50	20.02	353880
2019-07-19	19.93	20.55	19.93	20.30	191701
2019-07-22	20.37	20.51	20.10	20.48	314452
2019-07-23	20.66	21.16	20.60	21.11	216425
2019-07-24	21.14	21.78	21.04	21.72	252661
2019-07-25	21.66	21.81	21.38	21.39	313046
2019-07-26	21.52	21.74	21.30	21.72	312607
2019-07-29	21.69	21.90	21.46	21.58	595942
2019-07-30	21.58	22.27	21.48	22.26	336695
2019-07-31	22.19	22.73	21.82	22.04	408327
2019-08-01	22.05	22.18	21.70	21.78	337193
2019-08-02	20.64	21.00	16.78	17.10	1480972
2019-08-05	16.58	17.72	16.58	17.36	650136
2019-08-06	17.52	17.59	16.40	16.72	693050
2019-08-07	16.68	17.39	16.64	17.31	509093
2019-08-08	17.34	17.67	16.95	17.54	415256
2019-08-09	17.78	18.05	17.12	17.34	469163
2019-08-12	17.18	17.44	16.88	16.94	219642
2019-08-13	16.89	17.27	16.89	17.07	391775
2019-08-14	16.93	17.02	16.44	16.57	319650
2019-08-15	16.69	16.96	16.51	16.80	408038
2019-08-16	16.98	17.21	16.89	16.92	356252
2019-08-19	17.13	17.44	16.95	17.30	571786
2019-08-20	17.36	18.10	17.34	17.99	1048385
2019-08-21	18.10	18.68	18.01	18.38	338970
2019-08-22	18.43	18.69	18.35	18.60	227171
2019-08-23	18.56	18.65	18.17	18.25	357941
2019-08-26	18.42	19.03	18.42	18.99	280958
2019-08-27	19.15	19.40	18.97	19.14	476352
2019-08-28	19.10	19.42	18.79	18.98	299720
2019-08-29	19.14	19.53	18.98	19.47	300153
2019-08-30	19.62	19.70	19.18	19.25	212950
2019-09-03	19.14	19.35	18.98	19.17	359720
2019-09-04	19.30	19.53	19.15	19.46	410827
2019-09-05	19.71	20.15	19.59	19.86	354036
2019-09-06	19.94	20.00	19.65	19.78	266128
2019-09-09	19.86	20.08	19.66	20.06	293451
2019-09-10	20.10	20.80	19.94	20.75	739351
2019-09-11	20.86	21.70	20.65	21.49	822888
2019-09-12	21.54	21.82	21.23	21.48	530560
2019-09-13	21.58	22.07	21.50	21.50	371073
2019-09-16	21.41	21.58	21.16	21.46	256370
2019-09-17	21.37	21.46	20.90	21.10	321708
2019-09-18	21.11	21.11	20.61	20.70	320932
2019-09-19	20.69	20.97	20.52	20.83	246400
2019-09-20	20.77	21.06	20.70	20.90	620342
2019-09-23	20.84	21.22	20.70	21.10	256595
2019-09-24	21.25	21.86	21.10	21.68	588646
2019-09-25	21.62	22.50	21.62	22.45	317933
2019-09-26	22.38	22.60	22.22	22.43	312241
2019-09-27	22.44	22.64	22.06	22.36	284818
2019-09-30	22.31	22.34	21.74	22.18	579568
2019-10-01	22.10	22.45	21.86	22.14	304671
2019-10-02	22.05	22.46	21.83	22.02	244537
2019-10-03	21.95	22.14	21.73	22.12	306363
2019-10-04	22.24	22.36	21.95	22.28	202388
2019-10-07	22.21	22.46	22.03	22.19	300135
2019-10-08	22.06	22.12	21.80	22.02	252155
2019-10-09	22.03	22.06	21.34	21.59	287487
2019-10-10	21.66	21.66	21.18	21.22	312136
2019-10-11	21.46	22.03	21.33	21.66	308190
2019-10-14	21.64	21.64	21.07	21.36	268117
2019-10-15	21.38	21.58	21.17	21.22	370371
2019-10-16	21.29	21.77	21.11	21.50	483358
2019-10-17	21.67	21.95	21.58	21.86	335133
2019-10-18	21.78	22.36	21.50	21.52	285677
2019-10-21	21.67	22.29	21.58	22.01	336260
2019-10-22	22.14	22.37	21.96	22.31	208908
2019-10-23	22.26	22.49	22.05	22.47	286507
2019-10-24	22.48	22.52	22.03	22.27	220568
2019-10-25	22.26	22.57	22.26	22.46	127578
2019-10-28	22.43	22.83	22.43	22.71	349272
2019-10-29	22.74	22.82	22.47	22.74	216302
2019-10-30	22.70	22.83	22.47	22.72	136580
2019-10-31	22.66	22.66	22.38	22.62	164811
2019-11-01	22.79	22.98	22.68	22.76	175056
2019-11-04	22.84	23.19	22.74	22.98	223758
2019-11-05	23.02	23.37	22.94	23.35	298695
2019-11-06	23.35	23.44	23.14	23.32	158278
2019-11-07	23.41	23.72	23.25	23.31	148925
2019-11-08	23.25	23.30	23.13	23.20	129898
2019-11-11	23.11	23.13	22.75	22.82	274346
2019-11-12	22.84	23.03	22.74	23.02	282908
2019-11-13	22.86	23.87	22.86	23.83	244592
2019-11-14	23.73	23.84	23.55	23.73	315461
2019-11-15	23.88	23.99	23.54	23.88	229420
2019-11-18	23.82	23.96	23.38	23.67	224098
2019-11-19	23.73	23.99	23.41	23.87	305466
2019-11-20	23.83	23.90	23.41	23.50	241190
2019-11-21	23.57	23.63	23.22	23.27	232913
2019-11-22	23.35	23.56	23.11	23.45	206505
2019-11-25	23.51	24.22	23.46	23.96	281571
2019-11-26	23.99	24.22	23.46	23.74	349918
2019-11-27	19.42	20.56	18.80	19.61	1880788
2019-11-29	19.35	20.02	19.22	20.01	639246
2019-12-02	19.94	20.43	19.76	20.30	845902
2019-12-03	20.29	20.83	19.97	20.76	604061
2019-12-04	20.76	21.51	20.64	20.83	413237
2019-12-05	20.89	21.12	20.64	20.94	356622
2019-12-06	21.02	21.48	20.93	21.24	635003
2019-12-09	21.17	21.53	21.02	21.48	444647
2019-12-10	21.40	21.66	21.28	21.60	347176
2019-12-11	21.66	22.22	21.54	21.94	441097
2019-12-12	22.06	22.31	21.82	21.93	308507
2019-12-13	21.86	21.99	21.50	21.58	425531
2019-12-16	21.70	22.50	21.53	22.08	527347
2019-12-17	22.15	22.44	22.02	22.39	455397
2019-12-18	22.38	22.69	22.15	22.67	292890
2019-12-19	22.87	23.55	22.74	23.32	545452
2019-12-20	23.37	23.86	23.30	23.60	1058487
2019-12-23	23.58	24.03	23.30	23.86	323871
2019-12-24	23.86	24.05	23.56	23.90	182002
2019-12-26	23.91	24.30	23.76	23.98	234990
2019-12-27	24.01	24.17	23.67	23.75	405786
2019-12-30	23.75	23.80	23.48	23.54	273505
2019-12-31	23.49	23.68	23.30	23.49	259817
2020-01-02	23.55	23.55	22.50	22.93	563143
2020-01-03	22.80	23.27	22.54	23.02	365371
2020-01-06	22.96	23.65	22.88	23.31	307813
2020-01-07	23.14	23.33	22.73	23.02	341486
2020-01-08	22.90	23.24	22.86	23.09	286670
2020-01-09	23.10	23.38	22.91	23.14	300420
2020-01-10	23.18	23.85	23.02	23.61	256815
2020-01-13	23.61	24.13	23.36	24.12	250623
2020-01-14	23.94	24.22	23.72	23.79	249158
2020-01-15	23.84	24.22	23.84	24.06	223633
2020-01-16	24.22	24.50	24.17	24.46	150848
2020-01-17	24.65	24.87	24.49	24.70	196778
2020-01-21	24.69	24.69	24.32	24.54	226450
2020-01-22	24.59	24.86	24.33	24.42	338001
2020-01-23	24.38	24.58	24.10	24.52	404342
2020-01-24	24.64	24.71	23.99	24.22	189236
2020-01-27	23.98	24.48	23.98	24.30	186717
2020-01-28	24.51	24.73	24.37	24.44	242312
2020-01-29	24.46	24.63	24.02	24.03	239592
2020-01-30	24.05	24.54	24.00	24.48	173440
2020-01-31	24.44	24.80	23.92	23.97	318771
2020-02-03	23.97	24.31	23.60	23.78	311327
2020-02-04	23.96	24.14	23.70	23.70	352692
2020-02-05	23.91	24.13	23.65	24.02	498972
2020-02-06	25.22	25.83	22.90	23.36	445291
2020-02-07	23.28	23.28	22.42	22.64	323518
2020-02-10	22.67	22.85	22.39	22.80	625605
2020-02-11	22.90	23.11	22.60	22.72	270396
2020-02-12	22.84	23.05	22.36	22.79	764472
2020-02-13	22.73	22.92	22.41	22.78	175498
2020-02-14	22.85	23.14	22.55	23.08	644663
2020-02-18	22.98	23.06	22.45	22.50	225326
2020-02-19	22.60	22.69	22.21	22.30	352932
2020-02-20	22.27	22.59	22.10	22.38	163598
2020-02-21	22.38	22.76	22.02	22.63	195513
2020-02-24	22.12	22.43	21.94	22.20	241166
2020-02-25	22.17	22.22	21.62	21.90	499135
2020-02-26	21.98	22.04	21.31	21.50	287151
2020-02-27	21.16	21.17	20.18	20.20	447447
2020-02-28	19.80	20.27	19.76	20.25	524226
2020-03-02	20.39	20.83	19.94	20.83	838308
2020-03-03	20.87	21.08	19.99	20.46	531865
2020-03-04	20.75	21.29	20.40	21.02	448623
2020-03-05	20.64	21.40	20.46	21.29	523250
2020-03-06	20.83	21.28	20.54	21.15	327928
2020-03-09	20.39	20.71	19.46	20.00	840172
2020-03-10	20.39	20.94	19.19	20.87	573241
2020-03-11	20.43	20.43	19.72	20.10	370823
2020-03-12	18.94	20.41	18.42	19.42	680682
2020-03-13	20.15	20.94	19.30	20.69	820750
2020-03-16	18.98	20.97	18.51	20.11	564828
2020-03-17	20.42	22.51	19.26	22.46	711243
2020-03-18	21.73	22.63	20.69	21.43	767711
2020-03-19	21.56	23.34	20.82	22.64	798238
2020-03-20	22.54	22.74	17.70	18.04	1121463
2020-03-23	18.40	18.92	17.33	18.67	793712
2020-03-24	18.91	20.41	18.91	19.78	849138
2020-03-25	19.70	20.09	18.65	18.78	685648
2020-03-26	18.99	19.93	18.90	19.58	416490
2020-03-27	19.10	19.97	18.58	19.40	489770
2020-03-30	19.63	20.59	19.15	20.50	463563
2020-03-31	20.37	20.99	20.04	20.46	627520
2020-04-01	19.95	20.64	19.80	20.44	490250
2020-04-02	20.35	21.19	20.11	21.08	401252
2020-04-03	20.97	21.34	20.65	21.17	485626
2020-04-06	21.77	22.80	21.32	22.66	611005
2020-04-07	22.96	23.17	22.02	22.30	514683
2020-04-08	22.38	23.21	22.11	22.73	369865
2020-04-09	23.10	23.62	22.94	23.48	380273
2020-04-13	23.30	23.55	22.62	22.77	187648
2020-04-14	23.22	23.53	22.57	22.88	281316
2020-04-15	22.27	22.73	22.06	22.43	307638
2020-04-16	22.55	23.04	22.01	22.34	307596
2020-04-17	22.84	23.96	22.41	23.84	280675
2020-04-20	23.65	24.26	23.49	23.93	195157
2020-04-21	23.44	24.33	23.22	23.37	294073
2020-04-22	23.82	23.87	23.38	23.67	223886
2020-04-23	23.62	23.88	23.38	23.41	196888
2020-04-24	23.59	23.70	23.26	23.61	193798
2020-04-27	23.79	24.44	23.60	24.13	205866
2020-04-28	24.13	24.80	24.07	24.50	430663
2020-04-29	25.10	25.23	24.63	24.97	304611
2020-04-30	25.18	25.18	23.95	24.33	440392
2020-05-01	24.52	24.55	23.80	24.18	365433
2020-05-04	24.13	24.34	23.67	24.19	284356
2020-05-05	24.34	24.90	24.10	24.46	246393
2020-05-06	24.86	25.16	24.24	24.51	544793
2020-05-07	24.59	26.36	24.02	25.60	895295
2020-05-08	26.10	26.36	25.86	26.20	378776
2020-05-11	25.95	26.91	25.11	26.51	500740
2020-05-12	26.46	26.91	26.12	26.59	415652
2020-05-13	26.45	26.73	25.46	25.82	427755
2020-05-14	25.52	25.98	25.30	25.80	345368
2020-05-15	25.86	26.21	25.65	25.86	331512
2020-05-18	26.32	27.53	26.32	27.23	415561
2020-05-19	27.04	27.12	26.18	26.19	307135
2020-05-20	26.55	26.95	26.19	26.39	283822
2020-05-21	26.56	26.63	25.78	25.94	249996
2020-05-22	25.94	26.06	25.68	26.02	200222
2020-05-26	26.40	27.03	26.20	26.44	416962
2020-05-27	26.79	27.58	26.31	27.53	275883
2020-05-28	27.83	27.83	27.17	27.24	307076
2020-05-29	27.05	27.54	26.78	27.41	324405
2020-06-01	27.54	27.60	26.61	26.65	298051
2020-06-02	26.62	26.82	26.33	26.50	250168
2020-06-03	26.81	27.23	26.42	26.82	236247
2020-06-04	26.52	26.91	26.26	26.54	202466
2020-06-05	27.06	27.46	26.56	27.07	268720
2020-06-08	27.12	27.46	26.95	27.12	226662
2020-06-09	26.88	27.44	26.50	26.87	265760
2020-06-10	26.85	27.27	26.67	26.95	274343
2020-06-11	26.44	26.53	25.80	25.94	351675
2020-06-12	26.51	26.51	24.96	25.42	332250
2020-06-15	24.94	25.80	24.72	25.75	247366
2020-06-16	26.36	26.61	25.88	26.39	227797
2020-06-17	26.50	26.50	25.83	26.01	249192
2020-06-18	25.84	25.84	25.06	25.39	342642
2020-06-19	25.27	25.70	24.84	25.18	875336
2020-06-22	25.11	25.38	24.78	25.28	468011
2020-06-23	25.58	25.58	24.95	25.10	264741
2020-06-24	24.83	25.35	24.73	25.14	256407
2020-06-25	25.11	25.98	24.82	25.95	552855
2020-06-26	25.86	26.30	25.61	26.11	803060
2020-06-29	26.40	27.37	26.34	27.25	378627
2020-06-30	27.26	27.47	26.87	27.03	229222
2020-07-01	26.98	27.34	26.78	26.78	151740
2020-07-02	27.12	27.30	26.88	26.96	199628
2020-07-06	27.33	27.33	26.94	27.05	197167
2020-07-07	26.82	27.41	26.77	26.96	284733
2020-07-08	26.94	27.11	26.66	26.89	162366
2020-07-09	26.86	26.90	26.26	26.57	194380
2020-07-10	26.66	26.86	26.41	26.63	167968
2020-07-13	26.85	27.22	26.42	26.46	238175
2020-07-14	26.51	27.70	26.51	27.53	276787
2020-07-15	27.86	28.13	27.40	27.43	269695
2020-07-16	27.47	27.51	26.77	27.02	237527
2020-07-17	27.01	27.43	26.79	27.33	268946
2020-07-20	27.35	27.72	27.28	27.31	133778
2020-07-21	27.61	27.79	27.08	27.22	228840
2020-07-22	27.11	27.23	26.45	26.64	322093
2020-07-23	26.74	27.51	26.65	27.48	323712
2020-07-24	27.45	27.45	26.66	26.78	219143
2020-07-27	26.74	27.08	26.49	26.77	340560
2020-07-28	26.85	27.07	26.67	26.75	222693
2020-07-29	26.90	27.90	26.78	27.80	271252
2020-07-30	27.60	28.53	27.53	28.20	381818
2020-07-31	28.25	28.40	26.94	27.72	357222
2020-08-03	28.00	29.50	28.00	29.12	655900
2020-08-04	28.80	29.42	28.80	29.33	373285
2020-08-05	29.35	29.78	29.13	29.22	363098
2020-08-06	31.99	32.88	30.68	31.42	753561
2020-08-07	31.30	31.57	30.51	31.22	400113
2020-08-10	31.25	31.62	30.36	31.18	221357
2020-08-11	31.26	31.50	31.03	31.18	285632
2020-08-12	31.28	32.14	31.10	31.78	238671
2020-08-13	31.65	32.06	31.34	31.42	180003
2020-08-14	31.66	31.66	30.96	31.14	195068
2020-08-17	31.22	31.45	30.68	30.74	280562
2020-08-18	30.50	31.02	30.13	30.57	315347
2020-08-19	30.60	31.10	30.17	30.52	235701
2020-08-20	30.29	30.75	30.16	30.57	223223
2020-08-21	30.57	30.61	29.58	29.85	612181
2020-08-24	30.08	30.76	29.84	30.46	243438
2020-08-25	30.48	30.65	30.22	30.45	308288
2020-08-26	30.32	30.62	30.21	30.45	220190
2020-08-27	30.61	30.73	29.28	30.52	181967
2020-08-28	30.68	30.68	30.12	30.29	211162
2020-08-31	30.26	30.26	29.58	29.73	436107
2020-09-01	30.10	30.34	29.62	30.23	267797
2020-09-02	30.18	30.55	30.16	30.32	144492
2020-09-03	30.13	30.21	29.30	29.58	259015
2020-09-04	29.86	29.95	28.98	29.30	221127
2020-09-08	29.09	29.09	28.53	28.63	255412
2020-09-09	28.90	29.64	28.87	29.45	175800
2020-09-10	29.62	29.87	29.38	29.47	215582
2020-09-11	29.58	29.81	29.14	29.26	215180
2020-09-14	29.42	29.54	28.98	29.02	165906
2020-09-15	29.31	29.31	28.80	28.90	227220
2020-09-16	29.01	29.20	28.20	28.29	307316
2020-09-17	28.16	28.44	27.89	28.18	313336
2020-09-18	28.45	29.72	27.52	28.02	1002262
2020-09-21	27.59	27.83	26.81	27.30	236302
2020-09-22	27.33	27.60	27.07	27.28	227290
2020-09-23	27.30	27.53	26.65	26.68	177470
2020-09-24	26.62	27.44	26.50	27.25	236121
2020-09-25	27.05	27.59	27.04	27.38	174512
2020-09-28	27.54	28.24	27.42	28.04	184038
2020-09-29	28.06	28.42	27.95	28.36	169892
2020-09-30	28.41	28.98	28.41	28.91	323848
2020-10-01	28.39	29.15	28.04	29.01	276881
2020-10-02	28.75	29.34	28.59	29.17	178318
2020-10-05	29.39	29.62	29.15	29.34	164393
2020-10-06	29.54	30.02	29.20	29.60	257582
2020-10-07	29.66	30.06	29.52	29.71	260643
2020-10-08	29.86	30.32	29.73	30.25	163128
2020-10-09	30.44	30.94	30.40	30.90	199717
2020-10-12	31.07	31.93	30.97	31.68	205140
2020-10-13	31.53	31.64	31.13	31.44	170220
2020-10-14	31.34	31.70	30.58	30.66	102288
2020-10-15	30.28	31.23	30.14	31.14	127818
2020-10-16	31.00	31.10	30.68	30.78	195705
2020-10-19	30.84	30.95	29.96	30.00	155005
2020-10-20	30.26	30.44	29.75	29.93	100713
2020-10-21	30.02	30.36	29.60	29.71	116347
2020-10-22	29.86	29.96	29.49	29.80	126758
2020-10-23	29.81	30.08	29.66	29.89	127536
2020-10-26	29.62	29.97	29.28	29.64	194411
2020-10-27	29.54	29.91	29.28	29.66	151980
2020-10-28	29.22	29.36	28.71	28.87	197701
2020-10-29	28.78	28.98	28.31	28.85	161976
2020-10-30	28.66	28.83	28.08	28.31	148835
2020-11-02	28.62	28.95	27.98	28.61	286483
2020-11-03	29.04	29.39	28.69	29.23	158292
2020-11-04	28.98	29.71	28.73	28.89	112302
2020-11-05	28.98	29.54	28.98	29.22	135181
2020-11-06	29.41	29.88	29.18	29.42	134430
2020-11-09	31.04	31.31	27.98	28.10	300833
2020-11-10	28.36	29.84	28.10	29.62	227072
2020-11-11	29.69	30.21	29.39	30.13	171572
2020-11-12	29.98	30.78	29.29	29.54	149256
2020-11-13	29.30	30.10	29.30	29.94	154246
2020-11-16	30.21	30.46	29.44	29.76	222518
2020-11-17	29.52	30.97	29.34	30.49	473230
2020-11-18	30.54	31.10	29.68	29.73	205227
2020-11-19	29.92	30.05	29.46	29.69	204051
2020-11-20	29.43	29.89	29.23	29.75	292570
2020-11-23	29.97	30.30	29.34	29.66	350146
2020-11-24	30.39	31.34	28.09	30.46	457995
2020-11-25	30.66	30.66	29.02	29.57	300400
2020-11-27	29.73	29.87	29.06	29.82	138805
2020-11-30	29.94	30.12	29.18	29.51	374652
2020-12-01	29.76	30.10	29.35	29.66	302218
2020-12-02	29.50	29.68	28.62	28.93	251981
2020-12-03	28.85	29.14	28.50	28.77	277490
2020-12-04	28.89	28.96	28.31	28.68	270393
2020-12-07	28.58	28.84	28.28	28.62	227955
2020-12-08	28.53	28.75	28.33	28.68	165165
2020-12-09	28.81	28.81	28.23	28.26	234495
2020-12-10	28.20	28.34	27.70	28.06	276977
2020-12-11	27.85	28.25	27.62	28.09	210662
2020-12-14	28.34	28.36	27.37	27.62	339687
2020-12-15	27.75	28.22	27.38	28.11	222958
2020-12-16	28.26	28.52	28.02	28.47	212381
2020-12-17	28.62	28.86	28.22	28.36	288652
2020-12-18	28.48	28.75	27.85	28.07	1397396
2020-12-21	27.68	28.06	27.38	27.63	289021
2020-12-22	27.66	27.98	27.39	27.59	169186
2020-12-23	27.57	28.02	27.44	27.94	214142
2020-12-24	28.20	28.39	27.59	27.88	109177
2020-12-28	28.17	28.54	27.66	28.46	280791
2020-12-29	28.59	28.74	27.97	28.34	181403
2020-12-30	28.46	28.70	28.15	28.46	112735
2020-12-31	29.10	30.00	28.80	29.06	298556
2021-01-04	29.56	29.57	28.28	29.00	227058
2021-01-05	28.98	29.97	28.69	29.74	325222
2021-01-06	30.24	31.83	30.24	31.32	435188
2021-01-07	31.66	31.66	30.42	30.71	214508
2021-01-08	30.66	30.79	30.20	30.39	194212
2021-01-11	30.04	30.60	30.04	30.45	184057
2021-01-12	30.59	30.94	30.59	30.71	171361
2021-01-13	30.66	30.93	30.41	30.51	197930
2021-01-14	30.58	31.10	30.39	30.56	307662
2021-01-15	30.40	30.76	30.14	30.24	182022
2021-01-19	30.45	30.62	30.13	30.38	317522
2021-01-20	31.95	31.95	30.34	30.77	222417
2021-01-21	30.78	31.39	30.00	31.25	195327
2021-01-22	30.96	31.80	30.57	31.63	174528
2021-01-25	31.51	32.86	31.49	32.50	196038
2021-01-26	32.70	32.70	31.79	32.31	226767
2021-01-27	31.86	32.86	31.79	32.00	262975
2021-01-28	32.25	32.54	29.05	31.62	262781
2021-01-29	31.45	31.92	31.08	31.20	289771
2021-02-01	31.20	31.42	29.99	31.12	253533
2021-02-02	31.30	32.64	31.23	31.94	201302
2021-02-03	31.90	33.17	31.90	32.74	280817
2021-02-04	36.01	36.01	33.10	33.24	398946
2021-02-05	33.26	34.57	32.44	33.28	231942
2021-02-08	33.89	34.72	33.43	33.94	390203
2021-02-09	33.55	35.50	33.50	35.22	368796
2021-02-10	35.58	35.86	33.86	34.04	309210
2021-02-11	34.97	35.02	33.38	34.71	350087
2021-02-12	34.76	35.70	34.68	35.60	241445
2021-02-16	35.89	35.89	34.04	34.16	319098
2021-02-17	33.89	34.26	33.06	33.82	158626
2021-02-18	33.64	33.90	33.10	33.57	221911
2021-02-19	33.57	34.10	33.44	33.50	385026
2021-02-22	32.83	33.97	32.54	33.52	346943
2021-02-23	33.42	33.89	32.87	33.42	301013
2021-02-24	33.24	33.92	33.24	33.76	191198
2021-02-25	33.70	34.01	32.83	32.88	250571
2021-02-26	32.93	33.81	32.52	33.21	264280
2021-03-01	33.64	34.65	33.47	34.60	259338
2021-03-02	34.44	34.91	33.76	33.92	417812
2021-03-03	34.06	34.87	33.78	34.54	287493
2021-03-04	34.54	35.10	33.40	34.02	315053
2021-03-05	34.46	35.74	34.22	35.71	418558
2021-03-08	35.68	37.07	35.35	36.62	320497
2021-03-09	36.72	37.20	36.16	36.55	345490
2021-03-10	36.51	37.34	36.01	37.27	209480
2021-03-11	37.05	38.03	36.86	37.82	280535
2021-03-12	37.78	38.45	37.52	38.31	200410
2021-03-15	38.96	38.96	37.17	37.62	290926
2021-03-16	37.74	38.62	37.22	38.28	233108
2021-03-17	38.20	38.20	37.25	37.80	345535
2021-03-18	37.62	37.79	37.05	37.46	271140
2021-03-19	37.46	38.66	37.25	38.17	838257
2021-03-22	38.21	38.53	37.60	38.17	235611
2021-03-23	37.84	38.25	37.16	37.30	345578
2021-03-24	37.90	38.59	37.65	37.76	287511
2021-03-25	37.67	38.85	37.64	38.58	312887
2021-03-26	38.70	40.57	38.62	40.50	318707
2021-03-29	40.92	41.49	40.26	40.58	317392
2021-03-30	40.55	42.25	40.20	42.06	382382
2021-03-31	42.48	44.06	41.32	41.51	630167
2021-04-01	41.32	41.73	40.67	41.15	378725
2021-04-05	41.37	42.79	40.76	42.51	301210
2021-04-06	42.24	42.90	42.16	42.49	256875
2021-04-07	42.49	42.86	41.02	41.26	255783
2021-04-08	41.44	41.57	40.98	41.30	347926
2021-04-09	41.39	42.20	40.81	41.97	257662
2021-04-12	42.74	42.74	41.53	41.90	194646
2021-04-13	42.22	42.34	40.97	41.23	184401
2021-04-14	41.21	41.51	40.81	40.88	173986
2021-04-15	41.15	42.18	40.46	41.38	361242
2021-04-16	41.10	41.43	40.40	41.02	194063
2021-04-19	41.12	41.43	40.45	41.26	170311
2021-04-20	41.34	41.56	40.32	40.78	183612
2021-04-21	40.88	41.49	40.70	41.39	185743
2021-04-22	41.55	41.60	40.58	40.84	159643
2021-04-23	41.02	41.42	40.58	41.24	133975
2021-04-26	41.36	41.59	40.88	41.08	182985
2021-04-27	41.07	41.33	40.45	40.86	153765
2021-04-28	40.98	41.38	40.52	41.20	295672
2021-04-29	41.54	41.83	41.02	41.16	140917
2021-04-30	40.87	41.45	39.26	39.42	347360
2021-05-03	39.67	40.72	39.52	40.19	374150
2021-05-04	40.19	41.25	39.98	40.91	268970
2021-05-05	40.88	42.61	40.88	42.58	245146
2021-05-06	43.00	43.81	41.97	43.42	411167
2021-05-07	43.30	43.66	42.13	43.63	232877
2021-05-10	43.90	44.66	43.12	43.17	297641
2021-05-11	42.82	43.17	42.30	43.02	191810
2021-05-12	42.86	42.86	40.67	40.89	240381
2021-05-13	41.04	42.42	40.63	42.21	221850
2021-05-14	42.95	43.17	42.40	42.63	169083
2021-05-17	42.29	42.56	41.67	41.98	199442
2021-05-18	41.94	42.06	41.08	41.10	163173
2021-05-19	40.67	41.06	40.37	40.92	170125
2021-05-20	40.82	41.20	40.29	41.07	228582
2021-05-21	41.35	41.35	40.21	40.36	332476
2021-05-24	40.67	40.97	40.35	40.42	158558
2021-05-25	40.87	41.09	39.92	40.26	191102
2021-05-26	40.38	40.87	39.98	40.42	219172
2021-05-27	40.60	41.01	39.92	40.45	232426
2021-05-28	40.57	40.84	40.22	40.36	217905
2021-06-01	40.66	40.66	39.70	40.44	320831
2021-06-02	40.51	40.80	39.97	40.59	349906
2021-06-03	40.47	40.81	39.81	40.58	237606
2021-06-04	40.63	40.80	39.94	40.51	124671
2021-06-07	40.50	41.67	40.36	41.61	302583
2021-06-08	41.53	42.78	41.41	42.34	238691
2021-06-09	42.42	42.57	41.27	41.33	214760
2021-06-10	41.31	41.80	41.12	41.27	142668
2021-06-11	41.37	41.83	40.94	41.60	141140
2021-06-14	41.71	41.90	40.54	40.74	209120
2021-06-15	40.78	41.46	40.51	41.30	149200
2021-06-16	41.26	41.58	40.91	41.10	272290
2021-06-17	40.95	41.36	40.31	40.54	271158
2021-06-18	39.92	40.30	39.08	39.20	575677
2021-06-21	39.47	40.83	39.47	39.79	267677
2021-06-22	39.67	39.67	39.04	39.44	294088
2021-06-23	39.44	39.71	38.91	39.02	232476
2021-06-24	38.34	39.34	38.29	39.26	230703
2021-06-25	38.76	39.63	38.25	39.23	2151153
2021-06-28	39.38	40.14	39.20	39.71	244928
2021-06-29	39.81	39.86	39.10	39.16	155863
2021-06-30	39.13	39.16	38.38	38.64	213710
2021-07-01	38.89	39.09	38.03	38.08	188852
2021-07-02	38.11	38.11	37.42	37.63	222996
2021-07-06	37.62	37.62	36.72	37.18	231266
2021-07-07	37.14	37.91	36.74	36.97	179582
2021-07-08	36.46	36.79	35.71	36.47	258432
2021-07-09	36.77	37.65	36.46	37.56	164548
2021-07-12	37.32	37.58	37.02	37.34	119065
2021-07-13	36.97	37.28	36.84	37.11	174042
2021-07-14	37.25	37.45	36.66	36.74	105581
2021-07-15	36.45	36.83	36.10	36.55	115932
2021-07-16	36.76	36.94	36.07	36.20	235402
2021-07-19	35.66	36.34	35.27	35.58	241338
2021-07-20	35.62	36.58	35.25	36.04	289436
2021-07-21	36.19	37.42	35.39	35.46	126403
2021-07-22	35.24	35.50	34.46	35.14	202998
2021-07-23	35.75	35.98	35.19	35.94	114007
2021-07-26	36.01	36.18	35.46	35.60	135643
2021-07-27	35.35	35.62	35.14	35.26	165392
2021-07-28	35.46	35.53	34.64	34.78	272147
2021-07-29	34.95	35.72	34.23	34.92	162933
2021-07-30	34.82	35.15	34.46	34.65	218745
2021-08-02	34.66	35.32	34.54	34.72	166396
2021-08-03	34.69	35.54	34.18	35.32	282277
2021-08-04	34.95	35.31	33.22	33.33	217806
2021-08-05	33.77	34.69	33.14	34.26	286948
2021-08-06	34.51	34.91	33.96	34.55	150998
2021-08-09	34.58	34.82	34.41	34.65	107420
2021-08-10	34.54	35.18	34.18	34.75	169212
2021-08-11	34.98	35.54	34.44	35.51	179821
2021-08-12	35.27	35.55	34.74	35.13	125706
2021-08-13	35.06	35.06	34.34	34.58	78908
2021-08-16	34.32	34.49	33.01	34.43	212287
2021-08-17	34.33	34.33	33.45	34.09	138766
2021-08-18	34.05	34.62	33.82	34.23	212378
2021-08-19	33.82	34.13	33.17	33.97	248415
2021-08-20	33.95	34.64	33.52	34.49	205427
2021-08-23	34.65	34.70	34.15	34.30	235572
2021-08-24	34.39	34.79	34.10	34.37	325802
2021-08-25	34.43	35.22	33.88	33.92	462993
2021-08-26	34.02	34.10	32.86	32.88	201662
2021-08-27	32.86	34.18	32.86	34.01	389631
2021-08-30	34.01	34.15	33.42	34.02	187520
2021-08-31	33.84	34.01	33.26	33.34	195458
2021-09-01	33.36	33.82	32.66	33.10	274028
2021-09-02	33.33	33.34	32.60	32.69	176338
2021-09-03	32.64	32.64	32.21	32.48	233902
2021-09-07	32.41	32.54	31.82	31.92	286691
2021-09-08	31.78	32.68	31.63	32.28	225375
2021-09-09	32.15	32.37	31.72	31.85	210288
2021-09-10	31.88	32.23	31.47	31.58	181277
2021-09-13	31.81	32.34	31.77	32.16	314281
2021-09-14	32.28	32.28	31.44	31.97	259022
2021-09-15	32.07	32.86	31.92	32.81	244422
2021-09-16	32.74	33.00	32.33	32.72	258070
2021-09-17	32.99	33.50	32.62	33.36	671277
2021-09-20	33.27	33.59	32.51	33.11	294405
2021-09-21	31.90	33.45	31.90	33.35	219851
2021-09-22	33.60	34.35	32.90	33.86	295597
2021-09-23	33.94	34.64	33.55	34.22	329842
2021-09-24	34.11	34.48	33.63	33.71	345281
2021-09-27	33.80	35.18	33.63	34.86	289450
2021-09-28	34.91	35.42	34.56	35.07	265522
2021-09-29	35.35	35.43	35.06	35.26	136245
2021-09-30	35.29	35.62	34.37	34.40	194292
2021-10-01	34.41	34.66	33.58	34.26	299186
2021-10-04	34.25	34.68	33.89	34.49	136477
2021-10-05	34.54	35.11	34.12	34.51	181412
2021-10-06	34.18	34.27	33.71	34.23	172667
2021-10-07	34.50	35.28	34.11	35.14	245961
2021-10-08	35.18	35.45	34.95	35.29	98873
2021-10-11	35.51	35.64	35.12	35.26	239312
2021-10-12	35.18	35.50	34.94	35.34	123661
2021-10-13	35.34	35.41	34.77	35.35	134015
2021-10-14	35.65	35.98	35.50	35.91	220630
2021-10-15	36.55	36.64	35.74	35.98	242696
2021-10-18	35.93	36.16	35.37	35.42	340953
2021-10-19	35.47	35.47	33.66	34.43	209481
2021-10-20	34.45	35.45	34.45	35.04	150122
2021-10-21	35.17	35.54	34.98	35.34	251498
2021-10-22	35.39	36.34	35.25	36.22	131120
2021-10-25	36.30	36.74	35.59	36.65	128478
2021-10-26	36.97	37.31	36.24	36.31	208663
2021-10-27	36.34	36.34	35.38	35.65	143986
2021-10-28	35.85	36.75	35.85	36.69	102462
2021-10-29	36.55	37.11	36.12	36.96	370407
2021-11-01	37.20	38.42	36.60	38.22	191602
2021-11-02	38.44	38.65	37.81	38.29	117776
2021-11-03	38.11	39.30	37.96	39.13	151881
2021-11-04	39.26	39.38	38.41	38.63	144285
2021-11-05	38.87	40.10	38.87	39.96	188026
2021-11-08	40.06	40.61	39.83	40.56	132625
2021-11-09	40.51	40.90	40.06	40.72	255517
2021-11-10	40.72	41.30	40.38	40.62	236112
2021-11-11	40.74	41.27	40.09	41.12	115945
2021-11-12	41.63	41.63	40.45	40.59	162337
2021-11-15	40.69	40.82	40.08	40.53	157373
2021-11-16	40.62	40.66	40.26	40.47	171955
2021-11-17	40.27	40.27	39.37	39.45	200347
2021-11-18	39.65	39.65	38.26	38.69	272072
2021-11-19	38.66	39.28	38.46	38.60	153265
2021-11-22	38.74	40.39	38.54	39.78	171882
2021-11-23	39.86	39.86	35.74	37.27	427236
2021-11-24	37.18	37.46	36.42	37.22	173500
2021-11-26	36.27	36.90	35.51	36.50	192298
2021-11-29	36.67	36.94	35.45	35.53	231350
2021-11-30	34.75	35.25	34.01	34.68	355355
2021-12-01	35.34	36.08	34.22	34.28	276525
2021-12-02	34.50	36.00	34.38	35.53	264968
2021-12-03	35.81	36.58	35.22	36.02	280436
2021-12-06	36.48	37.42	36.14	37.10	208857
2021-12-07	37.30	37.69	36.93	37.22	172492
2021-12-08	37.31	37.62	36.75	36.93	186058
2021-12-09	36.55	37.22	36.23	36.26	130527
2021-12-10	36.53	36.88	36.16	36.30	124430
2021-12-13	36.15	36.78	35.90	36.33	171230
2021-12-14	36.16	36.77	35.52	35.58	177683
2021-12-15	35.46	36.04	35.21	35.90	268655
2021-12-16	36.08	36.26	34.82	35.64	664652
2021-12-17	35.82	36.98	34.84	36.01	1957785
2021-12-20	35.67	35.76	34.39	35.51	351308
2021-12-21	35.63	37.37	35.41	37.26	291798
2021-12-22	37.13	37.74	36.82	37.52	210222
2021-12-23	37.62	37.82	37.41	37.46	106658
2021-12-27	37.61	38.18	37.30	38.06	106771
2021-12-28	37.97	38.30	37.80	38.09	112660
2021-12-29	38.28	38.68	38.18	38.58	119548
2021-12-30	38.58	38.93	38.20	38.33	109128
2021-12-31	38.41	38.60	37.97	38.28	97996
2022-01-03	38.28	38.66	37.97	38.46	152118
2022-01-04	38.34	38.90	38.18	38.24	162785
2022-01-05	38.33	38.50	37.06	37.17	238328
2022-01-06	37.28	37.68	37.00	37.08	122842
2022-01-07	36.94	37.30	36.52	36.67	152616
2022-01-10	36.58	36.80	35.78	36.63	150432
2022-01-11	36.53	36.58	35.90	36.48	157461
2022-01-12	36.74	37.56	36.22	36.98	235857
2022-01-13	36.94	37.12	35.89	35.96	137513
2022-01-14	35.64	36.11	35.28	35.82	298527
2022-01-18	35.50	35.50	34.27	34.50	274401
2022-01-19	34.56	34.64	33.89	34.05	205106
2022-01-20	34.00	34.54	33.30	33.42	246570
2022-01-21	33.18	34.42	33.17	33.63	283911
2022-01-24	33.36	34.48	33.16	34.09	339973
2022-01-25	33.71	34.26	32.71	33.89	233775
2022-01-26	34.13	34.68	32.74	33.31	316193
2022-01-27	33.49	33.86	33.06	33.82	378515
2022-01-28	33.82	34.14	32.90	34.13	397377
2022-01-31	33.81	34.82	33.66	34.66	275382
2022-02-01	34.78	35.20	34.30	35.09	203800
2022-02-02	35.01	35.77	34.50	34.92	275371
2022-02-03	35.49	35.78	34.70	34.86	391870
2022-02-04	34.82	35.14	33.10	33.47	476815
2022-02-07	33.43	33.78	32.81	32.86	217210
2022-02-08	32.93	33.68	32.57	33.54	188401
2022-02-09	33.87	33.97	33.15	33.32	199430
2022-02-10	32.78	33.38	32.70	32.90	295068
2022-02-11	32.97	33.70	32.61	33.50	270522
2022-02-14	33.61	34.66	32.89	33.38	223231
2022-02-15	33.55	34.13	33.38	33.85	142753
2022-02-16	33.67	34.30	33.16	34.02	304913
2022-02-17	33.82	34.65	33.58	34.59	205005
2022-02-18	34.36	35.28	34.36	35.11	557635
2022-02-22	34.76	35.06	33.73	33.90	236143
2022-02-23	34.18	34.20	33.54	33.70	165582
2022-02-24	33.27	33.88	32.07	33.82	314852
2022-02-25	33.76	34.91	33.38	34.88	200443
2022-02-28	34.52	35.29	34.30	35.23	260128
2022-03-01	35.09	35.45	34.00	34.14	228750
2022-03-02	34.36	35.05	34.36	34.98	122815
2022-03-03	35.09	35.20	34.24	34.59	675291
2022-03-04	34.33	34.74	34.00	34.70	167011
2022-03-07	34.58	35.05	34.18	34.59	183930
2022-03-08	34.63	34.63	33.04	33.14	182766
2022-03-09	33.60	34.02	33.36	33.46	178283
2022-03-10	32.95	33.28	32.31	32.76	179798
2022-03-11	32.99	32.99	31.96	32.16	190425
2022-03-14	32.30	32.74	31.88	32.45	167410
2022-03-15	32.70	33.10	32.48	33.08	166502
2022-03-16	33.25	33.54	32.92	33.50	239077
2022-03-17	33.16	34.40	33.13	34.30	181657
2022-03-18	34.30	34.91	33.71	34.86	720005
2022-03-21	34.83	35.29	34.10	34.24	176448
2022-03-22	34.35	35.62	33.68	33.95	139443
2022-03-23	33.74	33.86	33.09	33.20	108845
2022-03-24	33.17	34.16	32.53	33.16	161577
2022-03-25	33.21	33.69	32.99	33.24	150868
2022-03-28	33.31	33.31	32.59	32.97	179141
2022-03-29	33.16	34.01	33.16	33.82	233576
2022-03-30	33.80	33.91	33.11	33.41	139222
2022-03-31	33.32	33.98	32.58	32.62	176682
2022-04-01	32.70	33.42	32.18	33.33	181566
2022-04-04	33.34	33.72	32.82	33.66	146963
2022-04-05	33.75	33.86	33.10	33.12	203783
2022-04-06	32.89	33.69	32.74	33.21	231591
2022-04-07	33.31	33.70	32.90	33.49	235472
2022-04-08	33.54	33.72	32.94	32.96	182601
2022-04-11	32.71	33.46	32.71	32.94	147695
2022-04-12	33.14	34.09	33.12	33.67	170506
2022-04-13	33.80	33.95	33.16	33.51	172787
2022-04-14	33.78	34.57	33.78	33.98	175673
2022-04-18	33.80	34.17	33.24	33.40	159083
2022-04-19	33.38	34.08	33.38	34.01	155055
2022-04-20	34.32	34.95	33.90	33.99	162375
2022-04-21	34.25	34.60	33.70	33.77	134478
2022-04-22	33.75	34.23	33.36	33.43	178350
2022-04-25	33.21	34.35	32.64	34.31	178028
2022-04-26	33.94	34.30	33.30	33.30	200518
2022-04-27	33.28	33.89	33.05	33.37	172391
2022-04-28	33.50	33.74	33.07	33.52	160852
2022-04-29	33.38	33.55	32.91	33.10	238501
2022-05-02	33.26	33.79	32.45	33.06	165012
2022-05-03	32.96	33.17	32.33	32.67	156011
2022-05-04	32.90	33.41	32.46	33.16	214731
2022-05-05	32.52	33.18	31.74	33.02	408681
2022-05-06	32.84	32.91	31.67	32.26	332050
2022-05-09	32.02	34.22	32.02	33.89	260731
2022-05-10	33.87	34.22	32.42	32.87	209291
2022-05-11	33.00	33.76	31.99	32.04	196718
2022-05-12	32.17	33.53	32.10	33.37	277936
2022-05-13	33.58	34.08	33.38	33.90	194733
2022-05-16	33.76	34.10	33.29	33.74	168620
2022-05-17	33.94	34.42	33.66	34.33	159980
2022-05-18	34.13	34.24	33.16	33.30	343848
2022-05-19	32.96	33.17	31.88	32.82	343528
2022-05-20	32.91	32.91	30.84	31.48	520753
2022-05-23	31.59	32.42	31.27	32.02	290810
2022-05-24	32.03	32.50	31.29	32.39	157836
2022-05-25	32.39	33.18	31.92	33.07	225856
2022-05-26	33.35	34.21	32.98	33.83	163163
2022-05-27	33.94	34.74	33.86	34.52	201920
2022-05-31	34.17	34.36	33.64	33.86	182232
2022-06-01	33.85	33.85	32.60	33.22	129447
2022-06-02	33.46	33.90	32.98	33.90	124027
2022-06-03	33.65	34.02	33.35	33.54	143282
2022-06-06	33.68	33.95	33.46	33.88	214621
2022-06-07	33.54	33.90	33.36	33.62	152756
2022-06-08	33.39	33.44	32.68	33.14	179113
2022-06-09	33.16	33.38	32.57	32.62	131826
2022-06-10	32.22	33.33	32.22	32.82	132893
2022-06-13	32.20	32.25	31.42	31.62	141983
2022-06-14	31.53	31.79	30.78	31.06	223478
2022-06-15	31.26	32.13	31.18	31.62	166731
2022-06-16	31.13	31.27	30.05	30.35	221993
2022-06-17	30.35	31.12	30.22	30.78	548162
2022-06-21	31.23	31.52	30.70	31.38	128940
2022-06-22	30.99	32.16	30.56	31.80	289955
2022-06-23	31.66	32.56	31.10	32.45	226375
2022-06-24	32.50	33.42	32.39	32.49	538630
2022-06-27	32.73	32.81	32.32	32.42	162945
2022-06-28	32.47	33.64	30.88	30.92	381565
2022-06-29	30.91	31.78	30.40	31.03	427751
2022-06-30	30.94	32.03	30.63	32.01	389868
2022-07-01	31.91	32.63	31.78	32.23	227051
2022-07-05	31.86	32.75	31.22	32.61	305511
2022-07-06	32.50	32.74	31.54	31.98	235957
2022-07-07	32.22	32.29	31.65	32.23	175341
2022-07-08	32.02	32.38	31.86	31.96	193508
2022-07-11	31.63	32.37	31.47	32.25	172067
2022-07-12	32.32	32.95	32.16	32.39	138467
2022-07-13	32.04	32.42	31.89	32.27	217612
2022-07-14	31.96	32.38	31.74	32.38	128636
2022-07-15	32.95	33.27	32.26	32.98	195303
2022-07-18	32.98	33.74	32.87	33.06	242110
2022-07-19	33.41	34.41	32.64	33.52	250340
2022-07-20	33.43	33.96	32.98	33.39	257536
2022-07-21	33.19	33.22	32.32	32.83	163468
2022-07-22	32.83	33.24	32.45	32.81	133472
2022-07-25	33.07	33.25	32.67	32.84	105213
2022-07-26	32.71	32.71	32.35	32.50	105028
2022-07-27	32.56	32.93	32.26	32.75	180037
2022-07-28	32.75	33.22	32.59	33.21	148281
2022-07-29	33.06	33.28	32.52	32.64	196616
2022-08-01	32.46	33.24	32.09	33.14	157780
2022-08-02	33.24	33.25	32.42	32.72	147828
2022-08-03	32.50	32.98	31.94	32.42	266905
2022-08-04	32.42	33.42	32.00	32.95	287256
2022-08-05	32.77	33.46	32.38	33.21	268755
2022-08-08	33.23	34.54	33.23	33.75	251623
2022-08-09	33.59	33.59	32.40	32.50	192656
2022-08-10	32.88	33.30	32.78	33.01	186163
2022-08-11	33.31	33.86	33.22	33.32	93243
2022-08-12	33.34	33.92	32.68	33.90	151750
2022-08-15	33.89	34.02	33.25	33.94	160842
2022-08-16	33.83	34.38	33.62	34.15	135308
2022-08-17	33.92	33.95	33.24	33.66	147892
2022-08-18	33.66	33.94	33.43	33.82	185332
2022-08-19	33.69	33.69	32.93	33.02	128718
2022-08-22	32.84	32.84	31.92	32.08	147115
2022-08-23	32.00	32.22	31.86	32.10	158213
2022-08-24	32.14	32.33	31.77	32.12	126995
2022-08-25	32.44	33.38	31.92	32.83	210906
2022-08-26	32.79	32.79	31.98	32.07	189050
2022-08-29	31.60	32.25	31.47	31.70	186441
2022-08-30	31.64	31.64	30.91	30.98	176291
2022-08-31	30.89	31.20	30.18	30.21	180967
2022-09-01	30.06	30.12	29.46	30.02	228251
2022-09-02	30.28	30.28	28.87	29.03	171121
2022-09-06	29.13	29.21	28.32	28.74	265296
2022-09-07	28.86	29.78	28.70	29.56	197440
2022-09-08	29.18	29.31	28.66	29.13	159562
2022-09-09	29.21	29.66	29.04	29.61	142767
2022-09-12	29.87	30.41	29.70	30.01	201076
2022-09-13	29.54	29.81	28.48	28.52	192625
2022-09-14	28.38	28.61	28.06	28.34	190248
2022-09-15	28.17	28.65	27.62	27.90	220237
2022-09-16	27.80	28.43	27.74	28.17	620852
2022-09-19	27.88	28.73	27.88	28.59	235978
2022-09-20	28.44	28.62	27.99	28.54	225131
2022-09-21	28.70	29.44	28.43	28.51	206703
2022-09-22	28.36	28.74	28.02	28.57	232285
2022-09-23	28.40	28.51	28.09	28.41	172051
2022-09-26	28.29	28.83	28.15	28.43	224842
2022-09-27	28.58	28.72	27.45	27.52	195210
2022-09-28	27.62	28.16	27.42	27.86	174570
2022-09-29	27.70	27.70	26.99	27.27	175933
2022-09-30	27.35	27.86	26.95	27.33	368637
2022-10-03	27.53	27.77	27.37	27.40	275353
2022-10-04	27.75	28.90	27.46	28.56	209335
2022-10-05	28.23	28.45	27.78	27.85	154637
2022-10-06	27.79	27.93	27.46	27.66	121067
2022-10-07	27.51	27.82	27.23	27.48	183062
2022-10-10	27.50	28.11	27.28	27.91	146908
2022-10-11	27.84	28.74	27.82	28.15	233441
2022-10-12	28.17	28.24	27.74	27.87	127068
2022-10-13	27.38	28.14	27.10	27.96	293888
2022-10-14	28.15	28.32	27.74	27.98	141596
2022-10-17	28.26	28.93	28.26	28.87	212286
2022-10-18	29.25	29.74	29.11	29.22	154945
2022-10-19	28.98	29.09	28.36	28.72	127476
2022-10-20	28.60	28.96	28.12	28.21	137795
2022-10-21	28.43	29.26	28.24	29.13	168112
2022-10-24	29.22	29.75	28.90	29.58	134867
2022-10-25	29.70	30.72	29.70	30.40	161411
2022-10-26	30.57	31.14	30.07	30.62	134897
2022-10-27	30.90	31.34	30.60	30.75	142376
2022-10-28	30.92	31.92	30.91	31.56	201573
2022-10-31	31.46	31.86	31.12	31.31	219297
2022-11-01	31.62	31.84	31.31	31.57	175255
2022-11-02	31.60	32.29	31.07	31.27	237293
2022-11-03	30.87	31.46	30.58	31.22	186741
2022-11-04	31.49	32.19	31.26	31.95	173493
2022-11-07	32.10	33.28	32.04	32.71	196222
2022-11-08	32.71	32.86	31.47	31.99	153350
2022-11-09	31.71	32.14	31.15	31.38	139893
2022-11-10	31.91	32.79	31.90	32.42	267668
2022-11-11	32.71	32.82	32.12	32.54	143645
2022-11-14	32.44	32.78	31.79	32.42	156305
2022-11-15	32.90	33.92	32.50	33.58	153578
2022-11-16	33.62	33.89	33.11	33.25	156252
2022-11-17	32.98	33.44	32.75	33.37	153195
2022-11-18	33.99	34.34	32.89	33.45	241215
2022-11-21	33.43	33.98	33.05	33.55	155057
2022-11-22	32.23	32.96	29.53	30.59	575220
2022-11-23	30.68	31.31	29.50	30.41	363907
2022-11-25	30.30	30.80	30.08	30.43	102425
2022-11-28	30.14	30.92	30.09	30.58	187296
2022-11-29	30.59	30.99	30.40	30.74	172275
2022-11-30	30.51	31.36	30.04	31.26	184632
2022-12-01	31.26	31.51	30.58	30.62	145373
2022-12-02	30.40	31.56	30.40	31.55	155112
2022-12-05	31.23	31.23	30.62	31.01	215068
2022-12-06	30.95	30.95	30.18	30.47	150333
2022-12-07	30.49	30.79	29.62	29.64	171105
2022-12-08	29.64	30.06	29.21	29.91	171502
2022-12-09	29.72	30.19	29.72	29.81	146217
2022-12-12	29.84	29.95	29.20	29.95	182081
2022-12-13	30.50	30.74	29.29	29.33	185681
2022-12-14	29.38	29.50	28.66	28.84	221957
2022-12-15	28.57	28.60	27.94	27.98	236275
2022-12-16	27.78	28.17	27.21	27.86	1282278
2022-12-19	27.78	28.80	27.62	28.57	277938
2022-12-20	28.60	28.77	28.20	28.46	187561
2022-12-21	28.70	29.15	28.66	28.96	180252
2022-12-22	28.78	28.90	28.24	28.88	131876
2022-12-23	28.86	29.02	28.64	28.94	138133
2022-12-27	28.94	29.04	28.68	28.98	119498
2022-12-28	28.91	29.32	28.23	28.29	134975
2022-12-29	28.52	29.02	27.90	28.90	129333
2022-12-30	28.73	28.94	28.57	28.64	147221
2023-01-03	28.87	29.05	27.65	28.18	402702
2023-01-04	28.22	28.47	27.83	27.92	212315
2023-01-05	27.71	28.03	27.37	27.70	163778
2023-01-06	27.95	28.98	27.84	28.62	276573
2023-01-09	28.56	29.02	27.78	28.56	214396
2023-01-10	28.56	29.18	28.32	29.18	325343
2023-01-11	29.30	29.85	29.26	29.84	322403
2023-01-12	29.98	30.58	29.83	30.03	381452
2023-01-13	29.83	30.74	29.74	30.67	166670
2023-01-17	30.58	31.16	30.38	30.60	164191
2023-01-18	30.63	31.06	30.21	30.40	169688
2023-01-19	30.21	30.71	30.03	30.40	133276
2023-01-20	30.67	30.98	30.24	30.98	147223
2023-01-23	30.94	31.89	30.80	31.40	293781
2023-01-24	31.37	31.54	30.92	31.00	86716
2023-01-25	30.89	31.14	30.25	31.10	95881
2023-01-26	31.30	31.30	30.75	30.89	115922
2023-01-27	30.94	31.22	30.68	31.14	93785
2023-01-30	31.07	31.58	30.69	30.78	175638
2023-01-31	31.05	31.89	30.94	31.70	302065
2023-02-01	31.10	32.89	31.06	31.94	368616
2023-02-02	32.01	32.77	31.82	32.48	389988
2023-02-03	32.26	33.39	32.26	33.06	288523
2023-02-06	32.83	32.93	32.00	32.52	243430
2023-02-07	32.40	32.78	29.90	32.66	376037
2023-02-08	32.41	33.21	32.39	33.15	215432
2023-02-09	33.15	33.43	32.31	32.60	158673
2023-02-10	32.63	32.82	31.95	32.52	156580
2023-02-13	32.57	32.83	32.37	32.83	117090
2023-02-14	32.73	33.00	31.96	32.14	168005
2023-02-15	31.90	32.46	31.67	32.29	157546
2023-02-16	31.91	32.26	31.42	32.03	354878
2023-02-17	32.19	32.85	31.87	32.68	184106
2023-02-21	32.32	32.75	31.68	31.68	201720
2023-02-22	31.73	32.30	31.41	31.57	246212
2023-02-23	31.63	31.86	30.70	31.05	207516
2023-02-24	30.81	30.90	30.24	30.78	157898
2023-02-27	31.04	31.16	30.49	30.49	142542
2023-02-28	30.54	30.83	30.20	30.74	249266
2023-03-01	30.72	30.83	30.14	30.51	115122
2023-03-02	30.38	30.82	30.38	30.79	99617
2023-03-03	30.97	30.97	30.42	30.76	110975
2023-03-06	30.86	30.86	29.68	30.03	299395
2023-03-07	30.01	30.12	29.76	29.96	178357
2023-03-08	30.06	30.30	29.34	30.12	145056
2023-03-09	30.28	30.38	30.01	30.19	217290
2023-03-10	30.06	30.06	29.67	29.83	183923
2023-03-13	29.51	30.11	29.41	29.56	196597
2023-03-14	30.32	30.54	29.41	29.86	178068
2023-03-15	29.30	30.13	29.23	30.05	195476
2023-03-16	29.79	30.82	29.48	30.66	174730
2023-03-17	30.50	30.52	29.70	29.74	768558
2023-03-20	29.97	30.74	29.79	30.20	223518
2023-03-21	30.48	31.25	30.25	30.44	194535
2023-03-22	30.37	31.01	29.98	30.07	221335
2023-03-23	30.15	30.47	29.58	29.70	220842
2023-03-24	29.60	30.16	29.33	30.14	166866
2023-03-27	30.31	30.62	30.24	30.45	150467
2023-03-28	30.30	30.74	30.25	30.53	146801
2023-03-29	30.67	31.10	30.28	30.70	130296
2023-03-30	30.89	31.01	30.63	30.70	88773
2023-03-31	30.91	31.48	30.72	31.26	226582
2023-04-03	31.26	31.66	31.10	31.62	197728
2023-04-04	31.73	31.82	30.69	31.06	126588
2023-04-05	30.89	31.16	30.53	30.78	95252
2023-04-06	30.91	30.92	30.00	30.71	77705
2023-04-10	30.58	31.12	29.76	30.89	226397
2023-04-11	30.94	31.41	30.94	31.02	105982
2023-04-12	31.22	31.22	30.40	30.47	123882
2023-04-13	30.48	30.78	30.22	30.55	96170
2023-04-14	30.53	30.82	29.76	30.22	120432
2023-04-17	30.32	30.80	30.27	30.79	77035
2023-04-18	30.82	31.04	30.35	30.45	81556
2023-04-19	29.98	30.10	27.46	28.28	449178
2023-04-20	28.25	29.00	28.09	28.69	218988
2023-04-21	28.70	29.30	28.16	28.30	195876
2023-04-24	28.30	28.88	28.09	28.79	144325
2023-04-25	28.54	28.69	28.20	28.21	117285
2023-04-26	28.05	28.32	27.63	27.73	185531
2023-04-27	27.90	28.06	27.49	28.01	136767
2023-04-28	28.05	28.53	28.05	28.26	138711
2023-05-01	28.32	28.66	28.08	28.18	98661
2023-05-02	28.00	28.30	27.41	27.92	217690
2023-05-03	27.88	28.31	27.74	27.87	287228
2023-05-04	28.30	29.87	27.76	29.76	323817
2023-05-05	29.89	30.32	27.48	29.81	197236
2023-05-08	29.98	30.12	28.66	29.05	189966
2023-05-09	29.06	29.17	28.34	28.53	225812
2023-05-10	28.91	28.92	28.32	28.70	166657
2023-05-11	28.49	29.06	28.49	28.96	129558
2023-05-12	28.90	28.96	28.13	28.24	283588
2023-05-15	28.42	28.74	28.15	28.28	205516
2023-05-16	28.16	28.51	27.94	27.94	172051
2023-05-17	28.00	28.58	27.69	28.56	273265
2023-05-18	28.40	28.74	28.08	28.50	212885
2023-05-19	28.86	28.86	28.28	28.30	412643
2023-05-22	28.31	28.68	27.93	28.12	328887
2023-05-23	28.06	28.36	27.96	28.07	573373
2023-05-24	28.08	28.21	27.54	27.62	189878
2023-05-25	27.52	27.62	27.02	27.20	191028
2023-05-26	27.16	27.99	27.06	27.89	364725
2023-05-30	27.86	28.15	27.46	27.74	255657
2023-05-31	27.77	28.16	27.38	27.48	484075
2023-06-01	27.48	28.10	27.09	27.91	355313
2023-06-02	28.13	28.63	27.78	28.49	369205
2023-06-05	28.22	28.22	27.30	27.82	230948
2023-06-06	27.82	28.38	27.59	28.06	345292
2023-06-07	28.18	29.32	28.04	29.16	941823
2023-06-08	29.13	29.34	28.62	29.10	246353
2023-06-09	29.10	29.29	28.10	28.45	184780
2023-06-12	28.48	29.02	28.25	28.87	189681
2023-06-13	28.93	29.46	28.38	29.06	191080
2023-06-14	29.18	29.42	28.53	28.74	279405
2023-06-15	28.73	29.14	28.28	29.07	372722
2023-06-16	29.46	29.52	28.97	29.16	701905
2023-06-20	29.21	29.43	28.61	28.99	193635
2023-06-21	28.87	29.08	28.69	28.93	194050
2023-06-22	28.94	29.14	28.67	28.94	195958
2023-06-23	28.58	28.94	28.27	28.38	741620
2023-06-26	28.37	28.68	28.14	28.41	430365
2023-06-27	28.37	28.96	28.13	28.85	143140
2023-06-28	28.74	29.01	28.44	28.70	250125
2023-06-29	28.71	29.14	28.51	28.86	218631
2023-06-30	29.07	29.25	28.89	29.17	288408
2023-07-03	29.00	29.42	28.82	29.25	117175
2023-07-05	29.23	29.47	28.72	28.83	170507
2023-07-06	28.48	28.57	27.98	28.38	144730
2023-07-07	28.50	28.81	28.42	28.57	144021
2023-07-10	28.55	29.18	28.55	28.98	160775
2023-07-11	28.98	29.27	28.86	29.14	113800
2023-07-12	29.42	29.65	29.20	29.43	162337
2023-07-13	29.43	29.60	29.30	29.51	116342
2023-07-14	29.38	29.74	29.18	29.73	198967
2023-07-17	29.65	30.15	29.57	30.02	196825
2023-07-18	29.89	30.41	29.80	30.38	151117
2023-07-19	30.48	30.72	30.28	30.62	235048
2023-07-20	30.68	30.88	30.05	30.29	129612
2023-07-21	30.51	30.63	30.13	30.46	151716
2023-07-24	30.50	30.89	30.36	30.65	89336
2023-07-25	30.58	30.94	30.53	30.70	133365
2023-07-26	30.62	31.33	30.50	31.25	113575
2023-07-27	31.30	31.37	30.53	30.56	112296
2023-07-28	30.73	30.97	30.39	30.42	118721
2023-07-31	30.37	30.80	30.26	30.58	134396
2023-08-01	30.45	30.91	30.12	30.37	89187
2023-08-02	30.33	30.56	30.16	30.34	233551
2023-08-03	32.10	36.74	32.10	34.42	801226
2023-08-04	34.42	34.89	33.91	34.00	427228
2023-08-07	33.88	34.44	33.86	34.25	302298
2023-08-08	34.02	34.42	33.64	34.36	171061
2023-08-09	34.42	34.80	34.18	34.41	277138
2023-08-10	34.51	34.57	33.51	33.73	123551
2023-08-11	33.57	34.02	33.57	33.80	99838
2023-08-14	33.62	33.91	33.24	33.45	188615
2023-08-15	33.30	33.62	33.00	33.49	152235
2023-08-16	33.42	33.78	33.23	33.27	114228
2023-08-17	33.39	33.56	32.77	32.81	148516
2023-08-18	32.64	33.05	32.64	32.82	147025
2023-08-21	32.72	32.98	31.97	32.58	137623
2023-08-22	32.46	32.91	32.46	32.82	80360
2023-08-23	32.76	33.12	32.72	33.03	113906
2023-08-24	32.84	33.18	32.54	32.61	149892
2023-08-25	32.58	33.06	32.53	32.78	195300
2023-08-28	33.05	33.14	32.67	32.78	132438
2023-08-29	32.90	33.17	32.65	33.10	148068
2023-08-30	32.96	33.67	32.96	33.31	131187
2023-08-31	33.22	33.49	32.58	32.64	170527
2023-09-01	32.77	33.24	32.64	32.81	103703
2023-09-05	32.78	32.78	31.32	31.41	223170
2023-09-06	31.59	31.85	30.91	31.14	168638
2023-09-07	31.17	31.61	30.94	31.56	218063
2023-09-08	31.50	31.84	31.11	31.56	189120
2023-09-11	31.29	31.29	31.29	31.29	20532
2023-09-12	31.36	31.36	30.73	31.02	182515
2023-09-13	31.19	31.19	30.74	31.07	161362
2023-09-14	31.20	31.72	31.20	31.70	226736
2023-09-15	31.75	34.05	31.75	33.71	1398143
2023-09-18	33.84	34.12	33.05	33.73	213415
2023-09-19	33.73	33.97	33.31	33.79	231118
2023-09-20	33.97	34.21	33.57	33.94	184538
2023-09-21	33.66	34.47	33.60	34.02	306017
2023-09-22	34.10	34.68	33.77	33.80	231930
2023-09-25	33.58	33.69	33.24	33.34	196357
2023-09-26	33.04	33.26	32.34	32.47	223625
2023-09-27	32.66	33.83	32.54	32.88	145643
2023-09-28	32.87	33.20	32.55	32.60	271591
2023-09-29	32.73	33.06	32.02	32.07	177726
2023-10-02	32.07	32.08	31.54	31.70	208767
2023-10-03	31.58	31.88	31.30	31.59	143183
2023-10-04	31.59	32.17	31.23	31.82	209395
2023-10-05	31.70	31.82	31.32	31.46	226601
2023-10-06	31.23	31.79	30.92	31.63	166503
2023-10-09	31.40	31.62	31.21	31.56	103150
2023-10-10	31.57	32.02	31.46	31.54	130603
2023-10-11	31.58	31.72	31.26	31.38	126017
2023-10-12	31.40	31.51	30.83	31.33	264917
2023-10-13	31.34	31.74	31.08	31.65	117776
2023-10-16	31.80	32.51	31.80	32.19	143887
2023-10-17	32.18	32.98	32.18	32.65	214211
2023-10-18	32.50	32.76	32.37	32.54	116808
2023-10-19	32.46	32.84	32.26	32.26	174150
2023-10-20	32.42	32.65	31.79	31.87	210615
2023-10-23	31.74	32.21	31.74	31.81	172677
2023-10-24	31.98	32.22	31.60	31.66	187595
2023-10-25	31.32	31.85	31.17	31.66	146371
2023-10-26	31.75	31.92	31.44	31.57	109058
2023-10-27	31.44	31.44	30.69	30.82	141021
2023-10-30	31.12	31.68	30.96	31.50	209873
2023-10-31	31.42	31.85	31.40	31.75	178225
2023-11-01	31.79	31.79	31.14	31.54	167943
2023-11-02	31.87	32.16	31.58	32.09	204993
2023-11-03	32.50	32.85	32.15	32.53	210340
2023-11-06	32.08	32.98	32.06	32.86	192346
2023-11-07	32.65	32.94	32.40	32.78	111026
2023-11-08	32.78	33.00	32.12	32.22	90611
2023-11-09	32.22	32.28	31.50	31.57	148316
2023-11-10	31.52	31.73	30.98	31.36	388370
2023-11-13	31.14	31.57	30.86	31.40	181187
2023-11-14	32.08	32.91	32.00	32.90	176251
2023-11-15	32.69	33.26	32.69	32.94	121690
2023-11-16	32.93	32.93	32.30	32.56	137908
2023-11-17	32.81	32.84	31.98	32.18	237548
2023-11-20	31.99	32.33	31.82	32.08	140182
2023-11-21	30.84	32.48	27.88	28.66	538952
2023-11-22	28.93	29.31	28.42	28.70	160705
2023-11-24	28.57	29.04	28.57	28.89	83935
2023-11-27	28.89	28.99	28.51	28.81	176225
2023-11-28	28.66	29.18	28.50	29.02	191122
2023-11-29	29.10	29.34	28.32	28.37	237591
2023-11-30	28.57	29.06	28.18	29.02	227007
2023-12-01	29.02	30.08	29.01	29.95	241358
2023-12-04	29.94	31.61	29.94	31.07	314613
2023-12-05	31.10	31.96	30.80	31.16	250166
2023-12-06	31.46	31.48	30.91	31.34	163276
2023-12-07	31.18	32.19	31.08	32.19	186311
2023-12-08	32.19	32.50	31.87	31.98	183267
2023-12-11	32.10	32.97	31.72	32.64	221565
2023-12-12	32.82	32.97	32.42	32.79	247383
2023-12-13	32.90	33.66	32.15	33.58	380082
2023-12-14	33.60	34.54	33.42	33.98	399681
2023-12-15	34.24	34.24	33.49	33.66	1562986
2023-12-18	33.85	34.10	33.34	33.51	277496
2023-12-19	33.80	34.47	33.31	34.42	349292
2023-12-20	34.40	35.04	34.12	34.29	336190
2023-12-21	34.49	34.89	33.57	34.82	181027
2023-12-22	34.89	35.78	34.72	34.82	331512
2023-12-26	35.04	35.72	34.97	35.71	157575
2023-12-27	35.84	36.09	35.63	35.83	201475
2023-12-28	35.62	35.77	35.32	35.52	207491
2023-12-29	35.55	35.69	34.87	35.23	262008
2024-01-02	34.93	35.86	34.74	35.73	203691
2024-01-03	35.69	36.40	35.28	35.60	766388
2024-01-04	35.78	35.98	35.08	35.16	452712
2024-01-05	34.82	35.30	34.42	34.52	234168
2024-01-08	34.42	34.80	34.33	34.45	169196
2024-01-09	34.02	34.17	33.83	34.10	129605
2024-01-10	33.94	34.34	33.68	33.97	189930
2024-01-11	33.76	33.94	33.13	33.38	324055
2024-01-12	33.82	33.90	33.14	33.27	253913
2024-01-16	33.03	33.49	32.87	33.26	250386
2024-01-17	32.91	33.76	32.91	33.18	167991
2024-01-18	33.12	33.44	32.76	33.28	147357
2024-01-19	33.47	33.47	33.07	33.38	148252
2024-01-22	33.66	34.04	33.37	33.88	364740
2024-01-23	34.25	34.50	33.62	33.67	215196
2024-01-24	33.95	33.95	32.94	33.02	230626
2024-01-25	33.49	33.74	33.06	33.70	234576
2024-01-26	34.04	34.37	33.78	33.92	160461
2024-01-29	33.94	34.46	33.74	34.43	244311
2024-01-30	34.43	34.55	33.68	33.80	172552
2024-01-31	33.92	34.08	32.98	33.02	250881
2024-02-01	33.10	33.49	33.06	33.46	173553
2024-02-02	33.09	33.22	32.83	32.97	158755
2024-02-05	32.81	32.81	32.42	32.56	195635
2024-02-06	32.44	33.29	32.42	33.25	172098
2024-02-07	33.23	33.34	32.86	32.97	136593
2024-02-08	33.28	35.23	32.97	34.65	502737
2024-02-09	39.55	39.55	35.49	35.90	521439
2024-02-12	36.04	38.29	35.88	38.11	436200
2024-02-13	37.27	37.72	36.21	36.58	455812
2024-02-14	36.80	37.44	36.09	37.21	514680
2024-02-15	37.00	37.38	36.67	37.25	504015
2024-02-16	37.11	37.28	36.67	36.75	371959
2024-02-20	36.26	37.14	36.26	37.06	309623
2024-02-21	37.09	37.25	36.27	36.65	460696
2024-02-22	36.36	36.90	35.84	36.78	440631
2024-02-23	36.96	37.48	36.58	37.14	255682
2024-02-26	36.97	37.15	36.56	37.02	288618
2024-02-27	37.21	37.44	36.80	37.37	262404
2024-02-28	37.01	37.54	36.78	37.51	234942
2024-02-29	37.60	37.87	37.09	37.69	341930
2024-03-01	37.85	37.85	37.13	37.58	250153
2024-03-04	37.65	37.96	37.12	37.22	226770
2024-03-05	37.07	37.35	35.90	36.01	257959
2024-03-06	36.14	36.17	35.26	35.43	185269
2024-03-07	35.75	36.02	35.63	35.83	222969
2024-03-08	36.22	36.22	35.29	35.53	270512
2024-03-11	35.47	35.82	35.21	35.59	179592
2024-03-12	35.81	36.77	35.47	36.72	215051
2024-03-13	36.55	37.45	36.25	37.38	207661
2024-03-14	37.16	37.29	36.06	36.47	270335
2024-03-15	36.11	36.86	36.04	36.14	681948
2024-03-18	36.36	36.69	35.86	36.23	271619
2024-03-19	36.22	36.76	36.22	36.32	185308
2024-03-20	36.12	37.22	35.90	37.05	196832
2024-03-21	37.28	37.53	36.99	37.37	226343
2024-03-22	37.49	37.70	36.79	36.92	151304
2024-03-25	36.91	37.39	36.62	36.72	129321
2024-03-26	37.01	37.01	35.93	36.00	240507
2024-03-27	36.36	36.94	36.32	36.90	161098
2024-03-28	37.00	37.30	36.56	36.92	221716
2024-04-01	36.77	36.78	36.07	36.36	147220
2024-04-02	36.03	36.16	34.89	35.30	262038
2024-04-03	34.98	35.54	34.91	35.30	151398
2024-04-04	35.68	35.95	35.33	35.49	301564
2024-04-05	35.53	35.53	34.96	35.52	149537
2024-04-08	35.73	36.00	35.61	35.61	95325
2024-04-09	35.84	35.84	35.38	35.63	140403
2024-04-10	34.88	34.88	34.10	34.34	166686
2024-04-11	34.59	34.86	34.37	34.72	155203
2024-04-12	34.58	34.64	34.08	34.32	143305
2024-04-15	34.33	34.68	33.89	34.18	169352
2024-04-16	33.91	34.12	33.58	33.98	126719
2024-04-17	34.16	34.31	33.89	33.97	147925
2024-04-18	33.97	34.19	33.74	33.88	175984
2024-04-19	33.70	34.59	33.70	34.52	176432
2024-04-22	34.58	34.96	34.39	34.71	171358
2024-04-23	34.79	36.79	34.79	36.18	343338
2024-04-24	35.76	36.30	35.09	36.15	203758
2024-04-25	35.84	35.84	34.87	35.16	265424
2024-04-26	35.34	35.74	35.25	35.54	128084
2024-04-29	35.79	36.08	35.24	35.52	104771
2024-04-30	35.16	35.43	34.98	35.43	165970
2024-05-01	35.56	35.93	34.92	35.68	154606
2024-05-02	35.87	36.16	35.61	35.89	139843
2024-05-03	36.23	36.36	35.55	36.31	178022
2024-05-06	36.44	36.68	35.85	35.94	161638
2024-05-07	36.06	36.44	35.80	35.86	186021
2024-05-08	35.53	36.17	35.53	35.94	138008
2024-05-09	35.76	40.18	35.76	39.99	355319
2024-05-10	39.74	40.36	38.96	40.23	270900
2024-05-13	40.25	40.59	39.85	40.08	321895
2024-05-14	40.05	40.59	39.50	40.05	279883
2024-05-15	40.38	41.03	40.00	40.84	193181
2024-05-16	40.75	40.75	39.52	39.60	208865
2024-05-17	39.78	39.91	38.98	39.73	375664
2024-05-20	39.71	40.03	39.33	39.90	175919
2024-05-21	39.72	40.39	39.72	40.00	171139
2024-05-22	40.00	40.05	39.59	39.76	201193
2024-05-23	39.76	39.76	38.72	39.09	364697
2024-05-24	39.38	39.38	38.86	39.09	169276
2024-05-28	39.44	39.97	38.83	38.98	203479
2024-05-29	38.63	38.78	38.08	38.23	138537
2024-05-30	38.53	38.75	36.98	37.32	708316
2024-05-31	37.51	37.67	37.02	37.35	317401
2024-06-03	37.72	37.84	36.63	36.78	150813
2024-06-04	36.58	36.68	36.10	36.16	212085
2024-06-05	36.39	36.66	35.98	36.42	275044
2024-06-06	36.45	36.65	36.04	36.44	238510
2024-06-07	36.14	36.66	35.63	35.95	200801
2024-06-10	35.48	35.94	34.26	34.97	337698
2024-06-11	34.64	35.02	34.35	34.85	369136
2024-06-12	35.83	35.83	34.38	34.51	262363
2024-06-13	34.25	34.36	33.68	33.90	276977
2024-06-14	33.40	33.56	32.49	32.57	334707
2024-06-17	32.45	32.82	32.33	32.82	240589
2024-06-18	32.94	33.28	32.46	33.17	301138
2024-06-20	32.99	33.71	32.87	33.02	300445
2024-06-21	33.08	33.71	32.99	33.64	827457
2024-06-24	33.88	34.20	33.03	33.33	361253
2024-06-25	33.20	33.76	33.03	33.48	250202
2024-06-26	33.24	33.40	32.82	32.92	238930
2024-06-27	33.11	33.13	32.43	32.64	226335
2024-06-28	33.00	33.19	32.54	33.03	742402
2024-07-01	33.04	33.62	32.68	33.38	270676
2024-07-02	33.44	33.92	33.10	33.23	201625
2024-07-03	33.41	33.41	32.76	33.05	109414
2024-07-05	32.89	33.15	32.03	32.20	246977
2024-07-08	32.55	32.75	32.08	32.25	282162
2024-07-09	32.02	32.10	31.36	31.57	310345
2024-07-10	31.77	32.20	31.23	32.13	217653
2024-07-11	32.93	33.12	32.45	32.78	305309
2024-07-12	33.18	33.38	32.71	32.84	332089
2024-07-15	33.05	33.27	32.54	32.68	652805
2024-07-16	33.12	34.32	33.03	34.24	460923
2024-07-17	34.07	35.34	33.62	34.95	246914
2024-07-18	34.59	35.17	33.85	33.94	223766
2024-07-19	34.06	34.09	33.44	33.66	202248
2024-07-22	33.80	33.96	33.21	33.88	177464
2024-07-23	33.62	33.71	32.83	33.12	265344
2024-07-24	33.11	33.81	32.85	33.25	238285
2024-07-25	33.45	34.28	33.09	33.51	251421
2024-07-26	34.01	34.33	33.70	34.04	285884
2024-07-29	33.99	34.30	33.46	33.90	252848
2024-07-30	33.93	34.70	33.47	34.32	349320
2024-07-31	34.40	35.10	33.68	34.36	262945
2024-08-01	34.30	34.58	33.13	34.13	287085
2024-08-02	33.05	34.01	33.05	33.68	200882
2024-08-05	32.58	32.68	31.87	32.38	416824
2024-08-06	32.17	33.17	31.96	33.07	365252
2024-08-07	33.21	33.57	32.64	32.70	311991
2024-08-08	31.75	34.74	30.18	34.58	524351
2024-08-09	34.48	34.48	33.11	33.54	558076
2024-08-12	33.69	33.69	33.04	33.25	464699
2024-08-13	33.48	33.58	32.47	33.16	258244
2024-08-14	32.97	33.20	32.56	32.82	204311
2024-08-15	33.71	34.10	33.33	33.96	308826
2024-08-16	33.86	34.19	33.49	33.54	208118
2024-08-19	33.55	34.35	33.55	34.06	276936
2024-08-20	34.00	34.00	33.43	33.49	168896
2024-08-21	33.74	34.02	33.52	33.76	138052
2024-08-22	33.72	33.85	33.23	33.43	257614
2024-08-23	33.63	34.63	33.47	34.26	175754
2024-08-26	34.28	35.29	34.21	34.70	325760
2024-08-27	34.68	34.68	33.99	34.36	319751
2024-08-28	34.34	34.68	33.66	34.02	149604
2024-08-29	34.36	34.61	33.89	34.20	118256
2024-08-30	34.43	34.70	33.52	34.20	252982
2024-09-03	34.06	34.50	33.84	33.94	208644
2024-09-04	33.84	34.14	33.25	33.70	253764
2024-09-05	33.94	34.17	30.94	33.48	156449
2024-09-06	33.58	33.90	32.99	33.31	205947
2024-09-09	33.13	33.19	32.45	32.70	397175
2024-09-10	32.61	32.68	32.06	32.10	189512
2024-09-11	31.79	31.97	31.20	31.95	254438
2024-09-12	32.23	32.70	31.81	32.26	362273
2024-09-13	32.41	33.53	32.41	33.07	327727
2024-09-16	33.13	33.54	32.83	33.09	416931
2024-09-17	33.38	33.64	32.62	32.64	415994
2024-09-18	32.58	33.86	32.05	33.05	579251
2024-09-19	33.84	33.84	32.96	33.16	369210
2024-09-20	33.06	33.27	32.62	32.83	1491521
2024-09-23	33.05	33.34	32.63	32.68	333335
2024-09-24	32.82	32.94	32.16	32.18	249736
2024-09-25	32.24	32.24	31.51	31.72	288014
2024-09-26	32.01	32.32	31.88	31.91	211099
2024-09-27	32.28	32.56	31.74	31.77	245248
2024-09-30	31.86	31.88	31.32	31.40	546030
2024-10-01	31.21	31.34	30.68	30.88	456391
2024-10-02	30.83	30.84	30.03	30.04	276981
2024-10-03	29.85	29.90	29.18	29.22	207035
2024-10-04	29.69	29.69	28.99	29.06	240310
2024-10-07	28.96	28.96	28.07	28.13	272937
2024-10-08	28.19	28.85	27.70	28.68	458225
2024-10-09	28.69	28.69	28.22	28.54	449227
2024-10-10	28.26	28.59	27.96	28.56	371970
2024-10-11	28.54	29.65	28.52	29.43	277485
2024-10-14	29.38	30.06	29.26	30.05	272449
2024-10-15	30.00	30.37	29.89	29.95	383359
2024-10-16	30.02	31.00	29.89	30.75	357953
2024-10-17	30.72	30.83	30.24	30.31	239237
2024-10-18	30.30	30.43	30.10	30.20	224299
2024-10-21	30.13	30.15	28.97	29.06	339933
2024-10-22	28.99	29.14	28.65	28.81	206086
2024-10-23	28.74	28.96	28.54	28.90	208131
2024-10-24	29.04	29.06	28.72	29.04	233255
2024-10-25	29.21	29.41	28.93	28.98	158784
2024-10-28	29.18	29.63	28.97	29.51	169971
2024-10-29	29.21	29.76	29.00	29.76	184696
2024-10-30	29.54	30.02	29.15	29.31	351641
2024-10-31	29.31	29.62	28.83	29.14	440535
2024-11-01	29.20	29.78	28.90	29.68	359785
2024-11-04	29.50	30.24	29.37	30.03	256262
2024-11-05	29.80	31.14	29.75	31.07	303251
2024-11-06	32.45	33.37	31.93	32.07	545648
2024-11-07	32.12	32.60	31.48	31.60	335359
2024-11-08	31.53	31.90	31.26	31.75	316442
2024-11-11	32.06	32.99	32.00	32.62	204363
2024-11-12	32.46	32.70	32.07	32.22	248077
2024-11-13	32.46	32.52	31.57	31.62	251933
2024-11-14	31.76	31.90	31.29	31.54	211854
2024-11-15	31.73	31.93	31.29	31.63	222744
2024-11-18	31.63	32.12	31.50	31.76	251251
2024-11-19	31.47	31.67	30.98	31.44	253101
2024-11-20	31.21	32.12	31.18	32.04	194789
2024-11-21	32.32	33.00	32.23	32.89	250168
2024-11-22	33.11	33.55	32.93	33.18	307304
2024-11-25	33.56	34.15	33.21	33.22	290400
2024-11-26	32.15	35.08	32.15	33.76	476938
2024-11-27	33.68	34.96	32.99	34.13	261134
2024-11-29	34.13	34.51	33.53	33.79	217653
2024-12-02	33.83	34.90	33.51	34.74	291645
2024-12-03	34.59	34.71	33.93	34.28	219099
2024-12-04	34.17	34.77	34.17	34.77	191341
2024-12-05	34.67	35.07	33.97	34.66	248813
2024-12-06	34.92	35.23	34.17	34.20	206588
2024-12-09	34.41	35.66	34.41	34.96	486361
2024-12-10	34.99	35.15	34.30	34.96	367564
2024-12-11	35.15	35.32	34.51	34.52	355740
2024-12-12	34.39	34.50	33.76	33.99	242619
2024-12-13	33.91	34.72	33.77	34.72	197174
2024-12-16	34.69	35.26	34.57	34.64	354783
2024-12-17	34.70	37.31	34.41	36.73	560196
2024-12-18	36.70	36.70	34.73	35.06	509953
2024-12-19	35.16	35.63	33.70	34.20	330012
2024-12-20	33.80	35.03	33.74	33.82	1500904
2024-12-23	33.74	34.31	32.88	33.34	248279
2024-12-24	33.38	33.98	33.04	33.54	102251
2024-12-26	33.49	33.77	33.22	33.36	160380
2024-12-27	33.20	33.63	32.67	33.30	250653
2024-12-30	33.29	33.29	32.25	32.90	147942
2024-12-31	32.97	33.52	32.82	33.05	169170
2025-01-02	33.12	33.31	32.39	32.49	196724
2025-01-03	32.56	32.61	32.00	32.51	207492
2025-01-06	32.41	32.84	31.89	31.97	199153
2025-01-07	31.27	31.99	30.31	30.45	463038
2025-01-08	30.33	30.74	29.72	30.63	337186
2025-01-10	30.12	30.86	29.44	29.86	266501
2025-01-13	29.55	31.13	29.55	30.80	315668
2025-01-14	31.02	31.15	30.22	30.42	375187
2025-01-15	31.20	31.27	30.36	30.49	206116
2025-01-16	30.38	30.93	30.27	30.82	212982
2025-01-17	31.08	31.25	30.69	30.69	160158
2025-01-21	30.85	31.65	30.72	31.43	209746
2025-01-22	31.25	31.51	30.66	30.74	230863
2025-01-23	30.55	31.39	30.48	31.21	178492
2025-01-24	30.92	31.44	30.92	30.96	144170
2025-01-27	31.04	32.08	31.04	31.41	217797
2025-01-28	31.30	31.57	30.95	31.25	179955
2025-01-29	31.02	31.56	31.02	31.28	170856
2025-01-30	31.45	31.83	31.23	31.44	128282
2025-01-31	31.23	31.52	30.89	31.19	221974
2025-02-03	30.64	31.24	30.51	31.08	213535
2025-02-04	30.84	31.51	30.82	31.36	278357
2025-02-05	31.61	31.78	31.30	31.69	361867
2025-02-06	33.92	35.15	32.98	34.19	697581
2025-02-07	33.96	34.19	32.17	32.86	467792
2025-02-10	32.96	33.19	32.44	32.85	267182
2025-02-11	32.68	33.99	32.56	33.63	202783
2025-02-12	33.13	33.31	32.64	32.90	228967
2025-02-13	33.23	33.57	32.84	33.51	204331
2025-02-14	33.33	34.14	33.00	33.25	296065
2025-02-18	32.75	33.45	32.46	32.84	187555
2025-02-19	32.64	33.06	32.10	32.34	214915
2025-02-20	32.08	32.32	31.91	32.02	199997
2025-02-21	32.26	32.38	31.91	32.05	272827

Explore More About CENTA

Coins representing dividend payouts and trends

CENTA Dividend History

Discover Central Garden &'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

CENTA Stock Split History

Discover Central Garden &'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

CENTA Historical Prices

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

Web Analytics