EDN Historical Prices

Summary

Key Stock Metrics

13.78

(August 5, 2024)

52-Week Low

51.69

(December 16, 2024)

52-Week High

63.29

(January 26, 2018)

All-Time High

38.09

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-04-26	17.50	18.60	17.50	17.65	9337700
2007-04-27	17.65	18.12	17.55	17.75	1722200
2007-04-30	17.84	18.50	17.76	18.40	999600
2007-05-01	18.48	18.70	17.80	18.29	741800
2007-05-02	18.04	18.33	17.85	18.00	381900
2007-05-03	18.13	18.13	17.85	18.10	217400
2007-05-04	18.10	18.39	18.10	18.19	189500
2007-05-07	18.35	18.35	17.95	18.00	136300
2007-05-08	17.75	17.91	17.66	17.80	197100
2007-05-09	17.70	18.15	17.70	18.15	68500
2007-05-10	18.09	18.13	17.85	17.91	104700
2007-05-11	17.76	18.30	17.75	18.30	211300
2007-05-14	18.48	18.48	16.96	18.20	134300
2007-05-15	18.00	18.35	18.00	18.10	141000
2007-05-16	18.08	18.12	17.80	18.00	148700
2007-05-17	18.00	18.20	17.86	18.20	99900
2007-05-18	18.03	18.25	17.86	18.16	107700
2007-05-21	17.91	18.08	17.81	18.08	108200
2007-05-22	18.13	18.48	17.95	18.01	207800
2007-05-23	18.01	18.68	17.90	18.35	287600
2007-05-24	18.20	18.45	17.83	17.94	190100
2007-05-25	17.85	17.85	17.58	17.78	225100
2007-05-29	17.80	18.13	17.72	17.97	444400
2007-05-30	17.78	18.35	17.65	18.17	151700
2007-05-31	18.05	18.43	18.00	18.38	102300
2007-06-01	18.13	18.70	18.13	18.70	122200
2007-06-04	18.69	19.39	18.27	19.02	336600
2007-06-05	18.60	18.79	18.32	18.75	121100
2007-06-06	18.75	18.97	18.38	18.55	140500
2007-06-07	18.49	18.94	18.07	18.45	251900
2007-06-08	18.21	18.80	18.16	18.80	131700
2007-06-11	18.55	18.85	18.49	18.80	104300
2007-06-12	18.15	18.70	18.15	18.50	183100
2007-06-13	18.48	18.95	18.36	18.86	53800
2007-06-14	18.75	19.38	18.60	19.29	249800
2007-06-15	19.67	20.01	19.50	19.85	604600
2007-06-18	19.85	20.10	19.50	19.97	206200
2007-06-19	20.26	22.00	20.07	21.80	1098800
2007-06-20	21.70	22.29	21.33	21.50	548400
2007-06-21	21.33	22.00	21.02	21.75	680600
2007-06-22	21.49	22.15	21.49	21.67	562800
2007-06-25	21.85	21.92	21.45	21.60	256200
2007-06-26	21.70	21.76	20.49	21.34	367600
2007-06-27	21.10	21.20	20.60	20.68	318200
2007-06-28	20.45	21.30	19.58	20.33	141700
2007-06-29	20.13	20.84	20.13	20.43	122700
2007-07-02	20.15	21.20	20.15	21.06	112200
2007-07-03	21.35	21.93	20.88	21.65	199300
2007-07-05	21.43	22.75	21.43	22.44	370400
2007-07-06	22.44	22.95	21.72	22.10	376500
2007-07-09	22.40	22.71	22.10	22.52	119600
2007-07-10	23.05	23.05	22.32	22.43	119800
2007-07-11	22.67	22.99	22.39	22.90	119300
2007-07-12	22.93	23.85	22.86	23.29	355200
2007-07-13	23.35	24.75	23.35	24.68	401000
2007-07-16	24.68	24.98	23.68	24.08	422700
2007-07-17	24.30	24.48	23.65	23.70	239700
2007-07-18	23.51	23.67	23.00	23.24	150800
2007-07-19	23.76	23.76	23.11	23.49	105200
2007-07-20	23.03	23.48	23.00	23.23	140000
2007-07-23	23.02	23.34	22.80	22.85	226700
2007-07-24	22.89	23.02	20.80	22.24	537900
2007-07-25	22.35	22.59	21.02	21.25	579900
2007-07-26	20.00	21.09	19.77	20.36	390700
2007-07-27	20.21	21.34	19.51	20.92	186700
2007-07-30	21.44	22.00	21.02	21.67	208200
2007-07-31	22.50	22.50	21.15	21.28	171500
2007-08-01	21.00	21.99	20.18	20.30	148600
2007-08-02	20.32	21.04	20.32	21.00	48400
2007-08-03	21.16	21.41	20.50	20.51	17700
2007-08-06	20.40	20.47	19.80	20.07	441400
2007-08-07	19.89	20.88	19.51	20.49	120500
2007-08-08	20.66	21.20	20.41	21.00	200300
2007-08-09	20.22	20.99	20.16	20.40	56100
2007-08-10	20.50	20.68	19.97	20.23	48100
2007-08-13	20.50	20.56	20.17	20.49	35500
2007-08-14	20.67	20.67	19.95	19.95	116100
2007-08-15	19.95	20.02	19.10	19.12	150400
2007-08-16	18.50	19.00	17.00	19.00	400800
2007-08-17	19.99	19.99	18.18	19.30	313800
2007-08-20	19.36	19.85	18.81	19.48	114300
2007-08-21	19.00	19.57	19.00	19.49	99400
2007-08-22	19.59	19.97	19.53	19.90	58500
2007-08-23	20.00	20.39	19.80	20.06	119200
2007-08-24	20.19	20.71	19.85	20.43	119100
2007-08-27	20.43	20.99	18.90	20.16	85500
2007-08-28	20.13	20.23	19.39	20.09	129300
2007-08-29	20.15	21.21	20.00	20.94	242100
2007-08-30	20.90	22.10	20.82	21.91	439000
2007-08-31	22.00	22.30	21.90	22.17	64500
2007-09-04	22.29	22.29	21.12	21.45	124500
2007-09-05	21.00	22.18	20.74	21.90	138900
2007-09-06	21.90	22.09	21.25	21.73	284900
2007-09-07	21.02	21.34	20.46	20.57	58000
2007-09-10	20.68	20.78	19.99	20.06	59300
2007-09-11	20.18	20.44	20.01	20.10	36300
2007-09-12	20.10	20.84	20.10	20.36	48000
2007-09-13	20.14	20.49	19.92	20.10	83800
2007-09-14	20.02	21.70	19.82	21.32	117300
2007-09-17	21.32	21.98	21.01	21.30	54800
2007-09-18	21.54	21.73	21.17	21.57	57300
2007-09-19	21.78	21.98	21.52	21.57	74300
2007-09-20	21.68	21.99	21.42	21.73	147900
2007-09-21	21.98	22.27	21.80	22.20	121700
2007-09-24	22.20	22.50	22.07	22.25	125200
2007-09-25	22.49	22.49	22.00	22.10	112100
2007-09-26	22.00	22.25	21.82	21.91	63200
2007-09-27	21.98	23.93	21.90	23.40	127500
2007-09-28	23.40	23.77	23.19	23.66	46000
2007-10-01	23.86	24.00	23.73	23.88	90900
2007-10-02	25.87	25.87	23.61	23.65	91700
2007-10-03	23.00	24.00	23.00	23.76	70000
2007-10-04	24.03	24.18	23.51	23.61	26300
2007-10-05	23.82	24.40	23.79	24.15	121300
2007-10-08	24.44	25.44	24.20	24.70	117300
2007-10-09	25.03	25.25	24.21	24.48	66000
2007-10-10	24.63	24.63	23.90	23.95	158200
2007-10-11	23.76	24.10	22.46	23.41	153700
2007-10-12	23.25	23.95	23.20	23.53	119700
2007-10-15	23.74	24.49	21.61	23.20	79900
2007-10-16	22.94	23.76	22.80	23.06	61100
2007-10-17	24.00	24.07	22.55	23.02	371100
2007-10-18	23.17	23.64	22.73	23.28	73300
2007-10-19	23.37	23.88	22.88	23.43	75100
2007-10-22	23.13	23.85	22.55	23.71	48700
2007-10-23	24.13	24.14	23.61	23.95	25700
2007-10-24	24.13	24.37	23.33	23.87	62900
2007-10-25	24.03	24.66	23.86	24.35	120700
2007-10-26	24.65	24.95	24.60	24.80	94700
2007-10-29	25.05	25.25	24.25	24.63	135600
2007-10-30	24.64	25.00	24.42	24.52	126200
2007-10-31	24.54	25.05	24.36	24.71	87000
2007-11-01	24.39	24.99	24.00	24.90	207000
2007-11-02	24.90	25.00	24.31	24.95	67300
2007-11-05	24.58	24.80	23.94	24.05	155300
2007-11-06	24.30	24.94	24.07	24.50	99000
2007-11-07	24.41	24.55	24.08	24.45	99200
2007-11-08	24.60	24.60	23.69	24.11	117000
2007-11-09	24.10	24.29	23.15	23.20	209000
2007-11-12	23.21	23.65	22.27	22.95	45200
2007-11-13	23.30	23.84	23.30	23.71	343800
2007-11-14	23.70	24.54	23.49	23.51	293600
2007-11-15	23.48	23.65	22.64	23.06	155600
2007-11-16	23.25	23.31	22.54	22.92	85700
2007-11-19	22.86	23.04	22.67	22.75	48400
2007-11-20	22.77	23.01	22.51	22.60	41800
2007-11-21	21.80	22.10	21.71	21.99	144600
2007-11-23	21.99	23.44	21.85	23.04	30900
2007-11-26	22.98	23.35	22.25	22.25	49100
2007-11-27	22.25	22.45	22.06	22.17	21500
2007-11-28	22.70	23.28	22.59	22.72	94700
2007-11-29	22.20	22.90	22.18	22.52	119700
2007-11-30	22.71	23.06	22.57	22.57	23600
2007-12-03	22.70	22.80	22.38	22.65	25800
2007-12-04	22.30	22.45	22.01	22.15	42200
2007-12-05	22.25	23.00	22.10	22.70	43000
2007-12-06	22.61	22.97	22.52	22.91	22700
2007-12-07	22.95	22.97	21.21	22.65	72100
2007-12-10	22.60	22.70	22.50	22.60	15400
2007-12-11	22.66	22.66	22.10	22.22	50300
2007-12-12	22.50	22.91	22.26	22.59	44200
2007-12-13	22.40	22.72	22.10	22.42	30000
2007-12-14	22.25	22.50	21.94	21.97	42900
2007-12-17	21.78	22.23	21.76	22.16	92200
2007-12-18	22.25	22.44	21.86	21.95	27300
2007-12-19	22.05	22.34	22.00	22.25	13400
2007-12-20	22.31	22.46	22.05	22.13	16700
2007-12-21	22.30	22.31	22.04	22.10	54600
2007-12-24	22.20	22.70	22.20	22.70	1500
2007-12-26	22.72	22.72	22.10	22.30	10600
2007-12-27	22.40	22.48	21.86	22.10	29900
2007-12-28	22.26	22.50	21.85	21.91	10200
2007-12-31	21.91	22.20	21.53	22.00	16300
2008-01-02	22.00	22.22	21.91	21.95	16000
2008-01-03	22.00	22.08	21.75	21.99	15400
2008-01-04	21.83	22.16	21.65	22.10	23500
2008-01-07	22.09	22.20	21.69	22.16	69100
2008-01-08	22.14	22.14	21.62	21.75	202800
2008-01-09	22.03	22.03	21.69	21.75	173900
2008-01-10	21.65	21.79	21.51	21.61	34100
2008-01-11	21.55	21.67	21.25	21.49	18600
2008-01-14	21.61	22.05	21.57	21.90	243500
2008-01-15	21.70	22.00	21.54	21.82	30600
2008-01-16	21.89	22.01	21.69	21.70	118600
2008-01-17	21.70	21.96	21.63	21.90	119000
2008-01-18	22.05	22.06	21.60	21.86	39100
2008-01-22	20.99	21.25	20.50	20.75	25000
2008-01-23	20.60	20.85	20.25	20.30	25400
2008-01-24	20.39	21.21	20.33	20.95	243700
2008-01-25	21.88	21.88	20.84	21.11	45100
2008-01-28	20.96	21.09	20.60	20.76	136000
2008-01-29	21.00	21.24	20.84	20.97	106600
2008-01-30	20.95	21.25	20.20	20.97	45800
2008-01-31	20.89	21.00	20.20	20.58	77400
2008-02-01	20.60	21.55	20.58	21.09	347400
2008-02-04	20.75	21.19	20.67	21.11	105000
2008-02-05	20.67	21.00	20.50	20.59	195655
2008-02-06	20.45	20.90	20.14	20.15	111932
2008-02-07	20.11	20.42	19.74	19.80	180276
2008-02-08	19.55	19.90	19.10	19.35	92071
2008-02-11	19.11	19.80	19.11	19.58	18900
2008-02-12	19.65	20.22	19.09	19.61	278118
2008-02-13	19.60	20.00	19.60	19.90	62400
2008-02-14	19.71	20.07	19.45	19.49	192100
2008-02-15	19.49	19.50	18.45	18.74	256750
2008-02-19	19.00	19.78	18.63	18.92	147500
2008-02-20	18.87	19.07	18.67	18.95	181700
2008-02-21	19.00	19.04	18.85	18.90	69330
2008-02-22	18.80	18.93	18.68	18.78	78200
2008-02-25	18.78	19.16	18.78	18.91	82600
2008-02-26	18.93	20.15	18.93	19.50	418900
2008-02-27	19.50	20.53	19.50	20.05	37500
2008-02-28	20.70	20.76	20.08	20.17	67700
2008-02-29	20.16	20.46	19.88	19.95	11900
2008-03-03	20.05	20.05	19.00	19.32	165900
2008-03-04	19.27	19.68	19.17	19.35	79000
2008-03-05	19.50	19.63	19.39	19.52	154400
2008-03-06	19.59	19.67	18.97	19.25	77400
2008-03-07	19.31	19.32	18.93	19.05	68900
2008-03-10	19.13	19.17	18.54	18.66	31100
2008-03-11	18.75	19.26	18.24	18.49	136100
2008-03-12	18.03	18.62	17.86	18.22	53300
2008-03-13	18.07	18.80	17.46	18.55	286200
2008-03-14	18.55	18.66	18.05	18.27	318600
2008-03-17	17.50	18.67	16.93	18.60	94000
2008-03-18	18.75	19.09	18.40	18.76	196300
2008-03-19	18.74	20.00	18.44	18.59	166500
2008-03-20	18.25	18.59	18.13	18.50	20400
2008-03-24	18.40	18.63	18.39	18.63	29700
2008-03-25	18.45	18.75	18.38	18.38	141500
2008-03-26	18.11	18.62	18.11	18.33	269000
2008-03-27	18.50	19.50	18.26	18.99	303525
2008-03-28	19.20	19.63	19.01	19.30	100400
2008-03-31	19.57	19.95	19.06	19.62	31400
2008-04-01	19.50	20.19	19.47	20.08	42700
2008-04-02	19.92	20.09	19.73	19.90	34000
2008-04-03	20.10	20.87	19.75	20.87	50300
2008-04-04	20.79	20.83	20.00	20.28	42800
2008-04-07	20.29	20.36	20.08	20.27	31800
2008-04-08	20.03	20.28	19.76	20.13	24800
2008-04-09	20.10	20.30	20.00	20.16	12600
2008-04-10	20.00	20.60	19.90	20.60	45000
2008-04-11	20.80	20.80	19.80	20.05	38600
2008-04-14	20.15	20.24	19.72	20.24	26209
2008-04-15	20.05	20.07	19.42	19.42	23100
2008-04-16	19.46	20.09	19.32	20.08	11300
2008-04-17	20.09	20.20	19.58	20.20	59300
2008-04-18	20.34	20.34	19.93	20.13	28400
2008-04-21	19.91	20.49	19.75	20.03	15144
2008-04-22	19.97	19.97	19.11	19.23	19985
2008-04-23	19.35	19.35	18.51	18.66	46237
2008-04-24	18.66	19.03	18.44	18.94	19600
2008-04-25	18.85	19.02	18.20	18.75	57532
2008-04-28	18.60	18.85	18.51	18.81	37650
2008-04-29	18.75	18.77	18.49	18.58	49220
2008-04-30	18.70	18.90	18.65	18.79	35743
2008-05-01	18.91	18.96	18.59	18.69	38415
2008-05-02	18.96	18.96	16.98	18.46	139243
2008-05-05	18.40	18.40	18.04	18.30	20750
2008-05-06	18.33	18.44	17.60	18.38	267550
2008-05-07	18.35	18.54	18.15	18.15	40573
2008-05-08	17.95	18.20	17.80	18.00	96880
2008-05-09	17.88	18.85	17.81	18.11	115961
2008-05-12	17.57	17.91	17.21	17.45	79662
2008-05-13	17.40	17.40	16.84	16.88	93645
2008-05-14	17.12	17.62	16.89	16.99	140300
2008-05-15	16.92	17.10	16.91	17.00	84809
2008-05-16	17.00	17.05	16.86	16.90	88112
2008-05-19	17.00	17.12	16.42	16.76	309193
2008-05-20	16.78	17.00	16.61	16.85	67965
2008-05-21	16.97	17.20	16.97	17.10	108605
2008-05-22	17.05	17.76	17.05	17.61	165873
2008-05-23	17.55	17.55	16.95	17.13	73880
2008-05-27	17.15	17.15	16.30	16.47	164683
2008-05-28	15.82	16.77	15.28	16.35	119335
2008-05-29	16.45	16.95	16.29	16.59	103498
2008-05-30	16.58	16.58	16.27	16.50	107675
2008-06-02	16.50	16.56	16.10	16.33	76209
2008-06-03	16.21	16.41	16.11	16.26	69948
2008-06-04	16.38	16.62	16.04	16.26	62043
2008-06-05	16.30	16.43	15.99	16.07	27250
2008-06-06	15.92	15.96	15.60	15.72	60952
2008-06-09	15.65	15.70	15.41	15.70	16332
2008-06-10	15.54	15.54	15.04	15.35	45919
2008-06-11	15.20	15.35	14.54	14.70	49118
2008-06-12	14.69	14.92	14.20	14.29	17795
2008-06-13	14.20	14.67	13.90	14.24	70490
2008-06-16	14.03	14.03	13.61	13.66	25198
2008-06-17	13.65	13.98	12.90	13.00	62579
2008-06-18	12.99	13.35	12.69	12.85	121115
2008-06-19	12.92	13.10	12.72	12.81	39041
2008-06-20	12.63	12.88	12.30	12.66	50481
2008-06-23	12.60	12.98	12.56	12.58	35150
2008-06-24	12.64	12.64	12.23	12.50	36989
2008-06-25	12.64	12.95	12.00	12.60	77676
2008-06-26	12.36	12.59	12.03	12.14	28589
2008-06-27	12.05	12.05	11.30	11.35	26791
2008-06-30	11.46	11.57	11.25	11.40	193901
2008-07-01	11.20	11.20	10.80	10.90	67186
2008-07-02	10.88	11.25	10.29	10.61	67838
2008-07-03	10.50	10.66	9.82	10.16	57101
2008-07-07	10.21	10.59	9.89	10.00	57055
2008-07-08	9.90	10.15	9.47	9.97	224857
2008-07-09	9.94	9.97	9.80	9.96	66600
2008-07-10	9.85	9.85	9.43	9.46	154845
2008-07-11	9.34	9.78	9.25	9.35	156659
2008-07-14	9.48	9.58	8.91	9.58	267326
2008-07-15	9.40	9.58	9.10	9.54	149367
2008-07-16	9.61	10.20	9.48	10.00	147990
2008-07-17	10.11	10.71	10.06	10.19	191129
2008-07-18	10.28	11.15	10.15	10.80	78240
2008-07-21	10.96	12.60	10.95	12.26	240828
2008-07-22	12.34	13.50	11.65	12.75	429074
2008-07-23	12.61	13.00	12.58	12.88	195995
2008-07-24	12.71	13.03	12.55	12.98	72026
2008-07-25	13.10	13.75	12.87	13.16	76950
2008-07-28	13.27	13.66	12.94	13.20	68392
2008-07-29	13.05	13.44	13.04	13.36	154069
2008-07-30	13.57	14.57	13.25	13.53	317780
2008-07-31	13.39	13.50	12.95	13.20	100774
2008-08-01	13.36	13.36	12.36	12.46	78911
2008-08-04	12.58	13.00	11.90	12.22	104455
2008-08-05	12.50	12.50	11.95	12.10	90560
2008-08-06	12.10	12.16	11.66	12.03	127379
2008-08-07	12.10	12.10	11.53	11.57	106786
2008-08-08	11.66	11.66	10.82	11.36	126141
2008-08-11	12.01	12.01	10.68	11.06	104020
2008-08-12	11.09	11.11	10.40	10.93	100684
2008-08-13	11.00	11.06	10.26	10.56	88350
2008-08-14	10.42	10.59	10.10	10.59	146200
2008-08-15	10.45	10.74	10.29	10.59	114825
2008-08-18	10.51	10.79	10.50	10.64	57390
2008-08-19	10.54	10.60	10.20	10.34	47300
2008-08-20	10.33	10.35	10.11	10.27	23487
2008-08-21	10.17	10.17	9.91	10.01	10700
2008-08-22	9.99	10.22	9.67	9.91	15200
2008-08-25	10.00	10.61	9.82	10.08	18300
2008-08-26	10.17	10.29	10.07	10.25	12000
2008-08-27	10.34	10.37	9.66	9.78	105833
2008-08-28	9.80	10.07	9.65	10.04	23250
2008-08-29	10.01	10.07	9.61	9.73	12545
2008-09-02	9.85	10.09	9.64	9.90	23735
2008-09-03	9.70	10.00	9.70	9.93	24103
2008-09-04	10.01	10.01	9.75	9.91	26001
2008-09-05	10.01	10.27	9.57	9.74	53278
2008-09-08	9.65	9.89	9.65	9.78	14200
2008-09-09	9.67	9.67	9.40	9.44	38068
2008-09-10	9.34	9.37	9.20	9.26	22548
2008-09-11	9.26	9.37	8.84	9.24	39894
2008-09-12	9.33	9.59	8.90	8.90	34919
2008-09-15	8.88	9.02	8.30	8.33	22820
2008-09-16	8.10	8.26	6.61	8.17	73332
2008-09-17	7.99	8.08	6.97	7.64	52602
2008-09-18	7.80	7.96	7.02	7.96	159368
2008-09-19	12.18	12.18	7.16	8.06	167395
2008-09-22	8.06	8.70	7.10	8.24	37021
2008-09-23	8.49	8.49	7.74	8.03	33800
2008-09-24	8.13	8.95	7.86	7.90	32933
2008-09-25	7.97	8.07	7.75	7.75	84210
2008-09-26	7.85	7.85	6.72	7.68	32206
2008-09-29	7.35	7.50	6.50	6.80	41464
2008-09-30	7.16	7.41	6.50	6.50	193646
2008-10-01	7.00	7.81	6.80	7.30	101283
2008-10-02	7.30	7.50	7.04	7.20	34721
2008-10-03	7.50	7.65	7.10	7.14	46761
2008-10-06	7.06	7.23	6.31	6.60	19990
2008-10-07	6.79	6.87	6.36	6.36	38068
2008-10-08	6.43	6.54	5.76	6.06	59200
2008-10-09	6.13	6.59	5.00	5.60	33534
2008-10-10	5.00	5.45	4.80	5.30	89541
2008-10-13	5.45	6.08	4.99	5.50	39082
2008-10-14	5.61	6.40	5.59	6.29	99100
2008-10-15	6.20	6.52	5.48	6.23	121316
2008-10-16	6.17	6.18	5.80	5.90	80507
2008-10-17	5.86	5.97	5.50	5.67	100692
2008-10-20	5.60	5.80	5.15	5.20	119613
2008-10-21	5.25	5.25	3.80	3.80	1278728
2008-10-22	3.75	4.00	2.63	3.16	1328986
2008-10-23	3.90	4.45	3.00	3.20	247945
2008-10-24	2.82	3.53	2.82	3.10	261935
2008-10-27	3.00	3.50	3.00	3.06	135374
2008-10-28	3.38	3.50	3.01	3.45	111326
2008-10-29	3.55	3.84	3.54	3.79	105062
2008-10-30	3.90	3.91	3.63	3.68	17200
2008-10-31	3.63	3.70	3.38	3.49	101850
2008-11-03	3.56	3.97	3.56	3.97	46840
2008-11-04	4.05	4.28	3.96	4.10	204105
2008-11-05	4.36	4.36	3.38	3.88	38320
2008-11-06	3.85	3.85	3.15	3.20	45201
2008-11-07	3.24	3.78	3.21	3.48	57671
2008-11-10	3.60	3.76	3.30	3.44	84680
2008-11-11	3.44	3.55	3.27	3.31	56150
2008-11-12	3.29	3.45	3.20	3.27	83800
2008-11-13	3.45	3.50	3.25	3.39	148600
2008-11-14	3.40	3.58	3.30	3.40	58832
2008-11-17	3.43	3.54	3.43	3.48	69870
2008-11-18	3.48	3.58	3.41	3.45	75350
2008-11-19	3.49	3.69	3.23	3.39	56814
2008-11-20	3.39	3.56	3.13	3.13	78430
2008-11-21	3.50	3.60	3.37	3.46	69429
2008-11-24	3.60	3.73	3.40	3.40	133190
2008-11-25	3.65	3.70	3.55	3.70	74767
2008-11-26	3.70	3.80	3.66	3.80	130246
2008-11-28	4.00	4.32	3.93	4.18	80216
2008-12-01	4.00	4.10	3.81	4.10	38150
2008-12-02	4.00	4.15	3.92	4.00	61300
2008-12-03	3.99	4.19	3.86	3.95	74514
2008-12-04	3.95	4.20	3.95	4.07	54300
2008-12-05	3.93	4.10	3.93	4.00	24200
2008-12-08	4.08	4.09	3.80	3.82	12504
2008-12-09	4.00	4.38	3.81	4.05	133380
2008-12-10	4.16	4.48	4.16	4.33	113850
2008-12-11	4.34	4.52	4.26	4.30	93394
2008-12-12	4.30	4.45	4.11	4.27	79594
2008-12-15	4.13	4.43	4.10	4.23	33800
2008-12-16	4.23	4.30	3.95	4.17	146351
2008-12-17	4.14	4.36	4.10	4.30	52892
2008-12-18	4.28	4.35	4.22	4.30	8300
2008-12-19	3.70	4.45	3.70	4.06	18950
2008-12-22	4.12	4.47	3.87	4.20	26200
2008-12-23	4.20	4.35	3.75	3.91	62677
2008-12-24	3.77	3.77	3.67	3.67	500
2008-12-26	3.81	4.00	3.78	4.00	16450
2008-12-29	3.95	4.08	3.81	3.87	33610
2008-12-30	3.90	4.06	3.86	4.00	30200
2008-12-31	4.00	4.08	3.95	4.00	17800
2009-01-02	4.03	5.00	4.03	4.75	94844
2009-01-05	4.58	4.75	4.58	4.75	4300
2009-01-06	4.65	4.70	4.60	4.62	38850
2009-01-08	4.53	4.53	4.43	4.43	1000
2009-01-09	4.48	4.58	4.41	4.48	66500
2009-01-12	4.57	4.57	4.21	4.22	8000
2009-01-13	4.30	4.50	4.30	4.46	17400
2009-01-14	4.40	4.57	4.40	4.46	1000
2009-01-15	4.59	4.68	4.40	4.68	29883
2009-01-16	4.69	4.69	4.57	4.58	18900
2009-01-20	4.75	4.85	4.53	4.53	40909
2009-01-21	4.60	5.22	4.60	4.90	58300
2009-01-22	4.79	4.79	4.34	4.40	47271
2009-01-23	4.50	4.74	4.50	4.54	34320
2009-01-26	4.48	4.67	4.48	4.62	4040
2009-01-28	4.60	4.60	4.21	4.21	1100
2009-01-29	4.30	4.50	4.15	4.15	11150
2009-01-30	4.27	4.39	4.26	4.39	1000
2009-02-02	4.20	4.26	4.00	4.00	13020
2009-02-03	4.06	4.07	4.01	4.03	20400
2009-02-04	4.02	4.02	4.00	4.02	16400
2009-02-05	3.90	4.03	3.90	3.95	16000
2009-02-06	3.86	4.10	3.85	4.10	13350
2009-02-09	4.01	4.10	3.95	4.01	35000
2009-02-10	3.92	4.04	3.92	3.97	43836
2009-02-11	4.00	4.00	3.60	3.98	27800
2009-02-13	3.96	3.98	3.90	3.90	9500
2009-02-17	3.70	3.81	3.51	3.51	9900
2009-02-18	3.60	3.76	3.60	3.65	22350
2009-02-19	3.77	3.77	3.65	3.65	14823
2009-02-20	3.65	3.67	3.47	3.47	14100
2009-02-23	3.39	3.71	3.20	3.50	17100
2009-02-24	3.70	3.70	3.55	3.64	21979
2009-02-25	3.65	3.70	3.44	3.57	217900
2009-02-26	3.57	3.91	3.48	3.74	181462
2009-02-27	3.56	3.59	3.32	3.34	15788
2009-03-02	3.36	3.36	3.20	3.20	19836
2009-03-03	3.19	3.30	2.98	3.20	29356
2009-03-04	3.21	3.52	3.20	3.41	16500
2009-03-05	3.35	3.53	3.25	3.30	33906
2009-03-06	3.40	3.69	3.38	3.50	55866
2009-03-09	3.45	3.83	3.45	3.47	101254
2009-03-10	3.54	4.14	3.50	3.72	37630
2009-03-11	3.74	3.84	3.70	3.78	5500
2009-03-12	3.80	4.00	3.80	3.90	3300
2009-03-13	3.83	3.92	3.32	3.80	21170
2009-03-16	3.90	4.06	3.55	3.75	15300
2009-03-17	3.85	4.09	3.70	3.77	6500
2009-03-18	3.70	3.75	3.67	3.75	3636
2009-03-19	3.74	3.74	3.41	3.44	21920
2009-03-20	3.41	3.47	3.41	3.41	1200
2009-03-23	3.41	3.45	2.91	3.45	19250
2009-03-24	3.48	3.58	3.11	3.34	5454
2009-03-25	3.35	3.53	3.35	3.37	5000
2009-03-26	3.41	3.82	3.35	3.81	18300
2009-03-27	3.61	3.68	3.46	3.68	3700
2009-03-30	3.70	3.85	3.46	3.66	13699
2009-03-31	3.60	3.98	3.60	3.90	6900
2009-04-01	3.85	3.85	3.78	3.85	1000
2009-04-02	3.98	4.25	3.98	4.00	3545
2009-04-03	4.00	4.00	3.65	3.66	3794
2009-04-06	3.70	3.70	3.65	3.70	62430
2009-04-07	3.70	3.70	3.65	3.65	300
2009-04-08	3.50	4.10	3.36	3.73	4606
2009-04-09	3.75	3.80	3.75	3.80	3400
2009-04-13	3.80	3.84	3.78	3.80	48400
2009-04-14	3.80	3.85	3.70	3.84	7500
2009-04-15	3.84	3.84	3.80	3.83	32100
2009-04-16	3.95	4.30	3.95	4.11	9900
2009-04-17	4.10	4.19	4.10	4.12	3500
2009-04-20	4.12	4.12	4.05	4.05	900
2009-04-21	4.01	4.71	4.00	4.30	11951
2009-04-22	4.30	4.39	4.08	4.29	5400
2009-04-23	4.35	4.35	4.04	4.35	262500
2009-04-24	4.47	4.47	4.06	4.06	12007
2009-04-27	4.09	4.38	4.09	4.28	1200
2009-04-28	4.36	4.40	4.06	4.11	5142
2009-04-30	4.20	4.32	4.11	4.25	11500
2009-05-01	4.38	4.40	4.34	4.39	900
2009-05-04	4.40	4.65	4.28	4.65	10500
2009-05-05	4.71	4.80	4.41	4.61	12843
2009-05-06	4.75	5.01	4.70	5.01	20654
2009-05-07	5.05	5.20	4.80	5.03	101580
2009-05-08	5.05	5.49	5.04	5.43	82500
2009-05-11	5.26	5.67	5.26	5.65	39800
2009-05-12	5.74	5.81	5.43	5.63	134346
2009-05-13	5.41	5.59	5.15	5.26	40545
2009-05-14	5.27	5.27	5.00	5.10	13740
2009-05-15	5.04	5.15	5.01	5.15	5250
2009-05-18	5.30	5.55	5.20	5.50	20157
2009-05-19	5.40	5.40	5.25	5.25	17140
2009-05-20	5.30	5.44	5.20	5.34	4500
2009-05-21	5.20	5.29	5.05	5.28	9100
2009-05-22	5.27	5.27	5.06	5.25	8650
2009-05-26	5.10	5.25	4.85	5.20	5300
2009-05-27	5.11	5.26	5.11	5.23	13743
2009-05-28	5.35	5.35	5.05	5.05	5197
2009-05-29	4.95	4.96	4.34	4.96	14700
2009-06-01	4.90	5.05	4.78	5.04	8978
2009-06-02	5.10	5.14	4.90	5.13	13370
2009-06-03	5.54	5.54	5.01	5.01	8600
2009-06-04	5.08	5.48	5.08	5.28	17241
2009-06-05	5.43	5.50	5.20	5.35	14395
2009-06-08	5.42	5.48	5.27	5.35	15371
2009-06-09	5.35	5.35	5.00	5.20	8499
2009-06-10	5.38	5.40	5.11	5.39	2264
2009-06-11	5.49	5.55	5.40	5.55	15650
2009-06-12	5.40	5.50	5.25	5.50	14188
2009-06-15	5.50	5.50	4.80	5.32	16069
2009-06-17	5.19	5.45	5.10	5.45	3900
2009-06-18	5.40	5.40	5.25	5.39	7700
2009-06-19	5.31	5.42	5.30	5.42	577
2009-06-22	5.27	5.29	5.00	5.19	9517
2009-06-23	5.10	5.19	5.10	5.19	6403
2009-06-24	5.14	5.34	5.00	5.10	32627
2009-06-25	5.24	5.24	5.14	5.20	2728
2009-06-26	5.20	5.20	5.20	5.20	440
2009-06-29	5.00	5.50	5.00	5.48	10000
2009-06-30	5.49	5.49	5.30	5.39	58022
2009-07-01	5.44	5.85	5.44	5.75	73970
2009-07-02	5.57	6.00	5.57	5.90	36498
2009-07-06	5.99	6.19	5.93	6.00	79000
2009-07-07	6.05	6.05	5.90	5.98	20800
2009-07-08	6.03	6.03	5.50	5.50	10200
2009-07-09	5.45	5.51	5.25	5.25	3400
2009-07-10	5.25	5.30	5.15	5.22	8000
2009-07-13	5.24	5.50	5.24	5.31	78532
2009-07-14	5.39	5.50	5.35	5.40	28243
2009-07-15	5.60	5.65	5.51	5.65	25348
2009-07-16	5.60	5.70	5.55	5.70	54565
2009-07-17	5.65	5.80	5.65	5.80	1500
2009-07-20	5.80	5.80	5.70	5.80	28599
2009-07-21	5.80	5.80	5.60	5.69	8262
2009-07-22	5.70	5.90	5.64	5.64	3150
2009-07-23	5.65	5.90	5.65	5.78	12314
2009-07-24	5.70	5.90	5.70	5.78	800
2009-07-27	5.87	5.96	5.87	5.90	585
2009-07-28	5.92	6.20	5.84	6.15	21926
2009-07-29	6.10	6.10	6.08	6.10	500
2009-07-30	6.01	6.20	6.00	6.15	8292
2009-07-31	6.00	6.00	6.00	6.00	200
2009-08-03	6.18	6.22	6.15	6.20	41810
2009-08-04	5.72	6.29	5.72	6.10	11424
2009-08-05	6.05	6.05	6.00	6.02	3500
2009-08-06	5.93	6.12	5.93	6.12	13520
2009-08-07	6.11	6.17	6.11	6.17	500
2009-08-10	6.00	6.00	5.93	5.97	11600
2009-08-11	6.05	6.05	5.87	6.00	4800
2009-08-12	5.87	5.90	5.85	5.85	7100
2009-08-13	5.80	5.80	5.80	5.80	750
2009-08-14	5.75	5.89	5.60	5.60	10691
2009-08-17	5.60	5.60	5.30	5.60	3366
2009-08-18	5.50	5.74	5.50	5.64	2813
2009-08-19	5.70	5.70	5.63	5.66	1353
2009-08-20	5.75	5.89	5.75	5.89	10600
2009-08-21	5.95	5.95	5.81	5.86	2700
2009-08-24	5.87	5.91	5.83	5.83	5300
2009-08-25	5.42	5.92	5.42	5.68	9350
2009-08-26	5.80	5.88	5.80	5.88	200
2009-08-27	5.70	5.90	5.62	5.90	5384
2009-08-28	5.83	6.16	5.75	5.78	6600
2009-08-31	5.96	5.99	5.70	5.99	7300
2009-09-01	5.90	6.10	5.75	5.76	188181
2009-09-02	5.70	5.90	5.70	5.90	22104
2009-09-04	5.87	5.87	5.76	5.76	4440
2009-09-08	5.80	6.37	5.80	6.21	127120
2009-09-09	6.18	6.25	6.10	6.10	82592
2009-09-10	6.20	6.20	6.05	6.10	16800
2009-09-11	6.15	6.22	6.05	6.20	33142
2009-09-14	6.24	6.33	6.11	6.19	35815
2009-09-15	6.25	6.25	6.16	6.16	45124
2009-09-16	6.35	6.35	6.01	6.10	65816
2009-09-17	6.10	6.30	6.06	6.15	23197
2009-09-18	6.15	6.80	6.15	6.60	302734
2009-09-21	6.72	6.91	6.60	6.85	186777
2009-09-22	6.88	7.09	6.84	6.97	58680
2009-09-23	7.10	7.29	6.98	7.01	35815
2009-09-24	7.01	7.01	6.81	6.95	12903
2009-09-25	6.98	7.21	6.81	7.20	70708
2009-09-28	7.35	7.64	7.35	7.60	59126
2009-09-29	7.65	7.81	7.45	7.77	55605
2009-09-30	7.60	7.80	7.49	7.80	46888
2009-10-01	7.71	7.71	7.33	7.35	24943
2009-10-02	7.01	7.53	7.01	7.22	17200
2009-10-05	7.45	7.73	7.45	7.73	55352
2009-10-06	7.87	8.10	7.87	8.10	54225
2009-10-07	8.10	8.10	7.86	7.98	7075
2009-10-08	7.90	8.39	7.90	8.35	24153
2009-10-09	8.45	8.50	8.02	8.30	65514
2009-10-12	8.55	9.21	8.55	8.75	12585
2009-10-13	8.85	9.37	8.32	8.90	68629
2009-10-14	9.05	9.05	8.78	8.90	61388
2009-10-15	8.78	8.80	8.40	8.77	50922
2009-10-16	8.77	8.90	8.53	8.89	23999
2009-10-19	9.00	9.02	8.85	9.02	36784
2009-10-20	9.05	9.10	8.73	9.00	22792
2009-10-21	9.00	9.00	8.70	8.70	67669
2009-10-22	8.79	9.00	8.44	8.55	31098
2009-10-23	8.65	8.79	8.52	8.60	25967
2009-10-26	8.69	9.01	8.49	8.85	62850
2009-10-27	8.90	9.02	8.60	8.87	133314
2009-10-28	8.82	8.88	8.25	8.45	93932
2009-10-29	8.30	8.50	8.30	8.44	24151
2009-10-30	8.25	8.25	7.77	7.91	23141
2009-11-02	7.77	7.92	7.53	7.92	55648
2009-11-03	7.73	8.07	7.69	8.07	35421
2009-11-04	8.10	8.40	8.10	8.24	4958
2009-11-05	8.37	8.50	8.21	8.21	32093
2009-11-06	8.07	8.17	8.07	8.12	3100
2009-11-09	8.16	8.42	8.09	8.21	15065
2009-11-10	8.22	8.30	7.85	8.00	19175
2009-11-11	8.00	8.00	7.80	7.80	4845
2009-11-12	7.80	7.80	7.40	7.45	41661
2009-11-13	7.55	7.61	7.42	7.52	27376
2009-11-16	7.50	7.75	7.44	7.65	91098
2009-11-17	7.71	7.90	7.67	7.78	39843
2009-11-18	7.31	7.98	7.06	7.63	29491
2009-11-19	7.76	7.78	7.48	7.60	29462
2009-11-20	7.65	7.69	7.41	7.55	5202
2009-11-23	7.60	7.77	7.54	7.56	15894
2009-11-24	7.57	7.57	7.19	7.35	9296
2009-11-25	7.44	7.44	7.05	7.30	15170
2009-11-27	7.30	7.30	6.98	7.00	21757
2009-11-30	7.00	7.00	6.80	6.95	30830
2009-12-01	7.00	7.40	6.80	7.20	76519
2009-12-02	7.14	7.25	6.88	7.12	33254
2009-12-03	7.25	7.26	6.80	6.96	37157
2009-12-04	7.04	7.08	6.83	7.00	46873
2009-12-07	6.95	6.98	6.76	6.98	21115
2009-12-08	6.90	7.16	6.82	7.00	54910
2009-12-09	6.97	7.05	6.85	7.05	76772
2009-12-10	7.06	7.13	6.95	7.11	54504
2009-12-11	7.09	7.20	7.03	7.20	12443
2009-12-14	7.25	7.25	6.98	7.15	18995
2009-12-15	7.09	7.15	7.06	7.10	12700
2009-12-16	7.17	7.17	7.06	7.10	5411
2009-12-17	7.10	7.39	6.96	7.39	18956
2009-12-18	7.40	7.55	7.35	7.42	11760
2009-12-21	7.56	7.65	7.45	7.45	18108
2009-12-22	7.50	7.60	7.49	7.49	10000
2009-12-23	7.49	7.77	7.40	7.77	34002
2009-12-24	7.75	7.75	7.30	7.43	9322
2009-12-28	7.35	7.90	7.35	7.70	30878
2009-12-29	7.63	8.55	7.63	8.10	31055
2009-12-30	7.91	8.21	7.85	8.04	68899
2009-12-31	7.88	7.96	7.77	7.90	4170
2010-01-04	7.98	8.51	7.98	8.20	39842
2010-01-05	8.22	8.65	8.17	8.17	8480
2010-01-06	8.20	8.47	7.95	8.39	59057
2010-01-07	8.26	8.48	7.90	8.48	24647
2010-01-08	8.41	8.41	8.00	8.22	23994
2010-01-11	8.14	8.14	7.60	7.60	31047
2010-01-12	7.38	7.80	7.38	7.63	43908
2010-01-13	7.72	7.89	7.53	7.82	29050
2010-01-14	7.88	8.11	7.77	8.11	16341
2010-01-15	8.03	8.05	7.72	7.80	33381
2010-01-19	8.05	8.20	7.88	8.00	64528
2010-01-20	7.90	7.90	7.61	7.71	31700
2010-01-21	7.71	7.90	7.40	7.69	33853
2010-01-22	7.59	7.70	7.44	7.48	38000
2010-01-25	7.55	7.60	7.21	7.53	33481
2010-01-26	7.49	7.56	7.39	7.56	11500
2010-01-27	7.50	7.60	7.45	7.50	16937
2010-01-28	7.50	8.16	7.45	7.48	37300
2010-01-29	7.48	7.65	7.48	7.53	13930
2010-02-01	7.65	7.65	7.55	7.65	10974
2010-02-02	7.63	7.65	7.10	7.15	49345
2010-02-03	7.23	7.57	7.16	7.57	21625
2010-02-04	7.46	7.46	7.11	7.13	15150
2010-02-05	7.10	7.46	6.88	7.02	66895
2010-02-08	6.96	7.10	6.80	6.91	12429
2010-02-09	6.91	7.18	6.61	6.88	7195
2010-02-10	6.93	7.21	6.93	6.97	12063
2010-02-11	6.98	7.26	6.98	7.24	11100
2010-02-12	7.20	7.20	7.00	7.18	6182
2010-02-16	7.16	7.25	6.89	7.25	11902
2010-02-17	7.22	7.22	7.06	7.19	2700
2010-02-18	7.17	7.32	7.03	7.17	22677
2010-02-19	7.05	7.47	7.05	7.47	48583
2010-02-22	7.59	7.59	7.10	7.30	31692
2010-02-23	7.09	7.18	7.05	7.16	17093
2010-02-24	7.14	7.14	6.89	6.99	14920
2010-02-25	6.97	7.04	6.71	6.76	10074
2010-02-26	6.82	6.82	6.64	6.75	15165
2010-03-01	6.56	6.90	6.41	6.78	30918
2010-03-02	6.71	6.90	6.71	6.90	22724
2010-03-03	6.86	6.95	6.71	6.82	23475
2010-03-04	6.77	6.92	6.76	6.84	26978
2010-03-05	6.77	7.03	6.72	7.03	24535
2010-03-08	7.08	7.08	6.75	6.88	23471
2010-03-09	6.78	7.01	6.77	6.92	30800
2010-03-10	6.96	6.96	6.67	6.89	11800
2010-03-11	6.75	6.85	6.72	6.83	13210
2010-03-12	6.77	6.95	6.77	6.85	28800
2010-03-15	6.80	7.25	6.77	7.25	21115
2010-03-16	7.32	7.46	7.00	7.40	37463
2010-03-17	7.41	7.61	7.41	7.56	23110
2010-03-18	7.72	7.72	7.25	7.35	31387
2010-03-19	7.42	7.51	7.30	7.38	29478
2010-03-22	7.42	7.62	7.32	7.53	35280
2010-03-23	7.57	7.69	7.43	7.62	17773
2010-03-24	7.65	7.69	7.48	7.58	16828
2010-03-25	7.62	7.68	7.47	7.47	19930
2010-03-26	7.44	7.61	7.41	7.50	24064
2010-03-29	7.41	7.55	7.27	7.41	38700
2010-03-30	7.37	7.49	7.31	7.36	45468
2010-03-31	7.29	7.36	7.03	7.03	20816
2010-04-01	7.21	7.21	6.96	7.05	12000
2010-04-05	7.04	7.25	7.04	7.20	13000
2010-04-06	7.10	7.73	7.10	7.61	37603
2010-04-07	7.61	7.99	7.61	7.67	14515
2010-04-08	7.61	7.81	7.44	7.73	14718
2010-04-09	7.77	8.00	7.77	7.90	14424
2010-04-12	7.85	7.93	7.80	7.85	8434
2010-04-13	7.85	7.88	7.74	7.80	16123
2010-04-14	7.80	7.80	7.62	7.62	16849
2010-04-15	7.67	7.71	7.62	7.71	60500
2010-04-16	7.64	7.70	7.54	7.63	33850
2010-04-19	7.60	7.68	7.50	7.65	63855
2010-04-20	7.68	7.68	7.58	7.68	6080
2010-04-21	7.65	7.70	7.63	7.63	9897
2010-04-22	7.60	7.60	7.50	7.59	15658
2010-04-23	7.60	7.60	7.32	7.50	31483
2010-04-26	7.55	7.55	7.39	7.52	18721
2010-04-27	7.50	7.52	7.40	7.52	71059
2010-04-28	7.53	7.53	7.42	7.49	11000
2010-04-29	7.47	7.52	7.44	7.50	26426
2010-04-30	7.52	7.80	7.49	7.72	54063
2010-05-03	7.84	8.06	7.75	7.98	128707
2010-05-04	7.77	7.90	7.70	7.75	58358
2010-05-05	7.72	7.96	7.61	7.71	72838
2010-05-06	7.77	7.82	5.54	7.37	29020
2010-05-07	7.50	7.50	7.11	7.22	4939
2010-05-10	7.41	7.89	7.41	7.75	22337
2010-05-11	7.69	7.71	7.55	7.69	8610
2010-05-12	7.70	7.75	7.45	7.54	12700
2010-05-13	7.59	7.65	7.43	7.46	13288
2010-05-14	7.42	7.43	7.29	7.35	20100
2010-05-17	7.32	7.35	7.12	7.31	14300
2010-05-18	7.30	7.38	7.17	7.18	12371
2010-05-19	7.11	7.35	7.09	7.29	26340
2010-05-20	7.22	7.22	6.95	7.02	31983
2010-05-21	6.82	7.10	6.82	7.03	7166
2010-05-24	7.00	7.08	7.00	7.05	6154
2010-05-25	6.95	7.17	6.95	7.14	17757
2010-05-26	7.18	7.18	7.00	7.16	16560
2010-05-27	7.18	7.46	7.00	7.46	15928
2010-05-28	7.40	7.40	7.17	7.24	2100
2010-06-01	7.16	7.23	7.10	7.12	7048
2010-06-02	7.16	7.36	6.99	7.25	18634
2010-06-03	7.28	7.47	7.22	7.27	16925
2010-06-04	7.16	7.37	7.00	7.15	15612
2010-06-07	7.10	7.40	7.00	7.25	14797
2010-06-08	7.20	7.33	7.04	7.20	10611
2010-06-09	7.26	7.36	7.00	7.00	34116
2010-06-10	7.07	7.46	7.01	7.15	11993
2010-06-11	7.08	7.25	6.98	7.21	7200
2010-06-14	7.21	7.34	7.08	7.27	9611
2010-06-15	7.30	7.45	7.14	7.20	13900
2010-06-16	7.17	7.36	7.11	7.15	11140
2010-06-17	7.15	7.32	7.07	7.18	14902
2010-06-18	7.16	7.45	6.96	7.45	22375
2010-06-21	7.40	7.40	7.07	7.12	8250
2010-06-22	7.11	7.15	6.90	6.91	13004
2010-06-23	6.90	7.35	6.57	6.91	225777
2010-06-24	6.83	6.95	6.81	6.82	13238
2010-06-25	6.85	6.86	6.70	6.78	16306
2010-06-28	6.75	6.90	6.56	6.66	7900
2010-06-29	6.62	6.64	6.42	6.50	16669
2010-06-30	6.38	6.62	6.34	6.36	15054
2010-07-01	6.24	6.56	6.24	6.50	8839
2010-07-02	6.50	6.53	6.41	6.52	2800
2010-07-06	6.65	6.66	6.43	6.55	8006
2010-07-07	6.55	6.73	6.46	6.70	5122
2010-07-08	6.79	6.79	6.65	6.65	1542
2010-07-09	6.69	6.76	6.69	6.70	5900
2010-07-12	6.80	6.80	6.71	6.75	10621
2010-07-13	6.72	6.76	6.62	6.69	43721
2010-07-14	6.64	6.75	6.63	6.63	35470
2010-07-15	6.66	6.66	6.42	6.58	40458
2010-07-16	6.58	6.58	6.44	6.52	28915
2010-07-19	6.46	6.67	6.45	6.58	27550
2010-07-20	6.56	6.63	6.43	6.55	44071
2010-07-21	6.61	6.81	6.54	6.55	19150
2010-07-22	6.60	6.67	6.52	6.61	6500
2010-07-23	6.60	6.71	6.45	6.66	13307
2010-07-26	6.70	6.70	6.59	6.64	10100
2010-07-27	6.70	6.70	6.60	6.61	13912
2010-07-28	6.59	6.61	6.50	6.57	28332
2010-07-29	6.58	7.13	6.57	7.08	25024
2010-07-30	7.02	7.20	7.00	7.05	24651
2010-08-02	7.07	7.15	6.82	6.88	28800
2010-08-03	6.90	6.93	6.68	6.75	50213
2010-08-04	6.79	6.84	6.68	6.70	8648
2010-08-05	6.63	6.76	6.58	6.59	18484
2010-08-06	6.52	6.77	6.52	6.75	27435
2010-08-09	6.74	6.78	6.65	6.71	6999
2010-08-10	6.81	6.86	6.69	6.70	9102
2010-08-11	6.61	6.61	6.40	6.46	23613
2010-08-12	6.34	6.53	6.33	6.53	6913
2010-08-13	6.47	6.57	6.47	6.56	3000
2010-08-16	6.50	6.67	6.42	6.66	8900
2010-08-17	6.69	6.70	6.59	6.65	57913
2010-08-18	6.68	6.68	6.51	6.59	7600
2010-08-19	6.49	6.53	6.28	6.41	12550
2010-08-20	6.37	6.90	6.19	6.78	36706
2010-08-23	6.85	6.85	6.41	6.52	32840
2010-08-24	6.45	6.50	6.36	6.37	15800
2010-08-25	6.37	6.45	6.36	6.45	1900
2010-08-26	6.36	6.52	6.36	6.47	9560
2010-08-27	6.48	6.61	6.48	6.51	5200
2010-08-30	6.56	6.57	6.42	6.42	4900
2010-08-31	6.36	6.53	6.36	6.45	7700
2010-09-01	6.47	6.60	6.38	6.40	74842
2010-09-02	6.39	6.56	6.37	6.52	14469
2010-09-03	6.59	6.72	6.54	6.72	5954
2010-09-07	6.68	6.78	6.65	6.75	10365
2010-09-08	6.76	6.77	6.66	6.72	16200
2010-09-09	6.80	6.92	6.66	6.92	37400
2010-09-10	6.94	6.99	6.80	6.90	4949
2010-09-13	6.95	7.03	6.89	6.92	27944
2010-09-14	6.95	6.95	6.83	6.90	17845
2010-09-15	6.86	6.93	6.84	6.89	3830
2010-09-16	6.73	6.95	6.70	6.70	18626
2010-09-17	6.72	6.96	6.62	6.90	26673
2010-09-20	6.88	7.20	6.75	7.11	27279
2010-09-21	7.32	7.34	6.95	6.99	47722
2010-09-22	7.01	7.17	6.98	7.16	7209
2010-09-23	7.12	7.13	7.00	7.00	28288
2010-09-24	7.02	7.06	7.00	7.04	16757
2010-09-27	6.98	7.80	6.98	7.76	35309
2010-09-28	7.80	8.15	7.64	7.94	94400
2010-09-29	7.88	8.15	7.49	7.86	70009
2010-09-30	7.86	7.88	7.57	7.84	23515
2010-10-01	7.84	8.00	7.79	7.87	40463
2010-10-04	7.92	8.08	7.89	7.90	35600
2010-10-05	7.97	8.42	7.97	8.34	63108
2010-10-06	8.32	8.50	8.22	8.50	35260
2010-10-07	8.43	8.50	8.30	8.37	28402
2010-10-08	8.45	8.62	8.39	8.59	13484
2010-10-11	8.58	8.67	8.56	8.65	9150
2010-10-12	8.60	8.90	8.45	8.86	48644
2010-10-13	8.91	9.16	8.91	9.07	35018
2010-10-14	8.99	9.17	8.79	8.86	23459
2010-10-15	8.91	9.14	8.87	9.10	44459
2010-10-18	9.08	9.40	9.08	9.40	73200
2010-10-19	9.40	9.75	9.40	9.50	29916
2010-10-20	9.62	9.75	9.42	9.49	150178
2010-10-21	9.53	9.60	9.00	9.10	59769
2010-10-22	9.13	9.39	9.06	9.08	7800
2010-10-25	9.13	9.40	9.00	9.12	19570
2010-10-26	9.10	9.70	9.10	9.64	133625
2010-10-27	9.75	13.28	9.75	11.26	626674
2010-10-28	11.27	11.27	10.01	10.25	218742
2010-10-29	10.15	10.51	9.68	10.22	115958
2010-11-01	10.28	11.25	10.28	10.99	271455
2010-11-02	11.26	11.51	10.22	10.66	230963
2010-11-03	10.56	11.48	10.50	10.89	86625
2010-11-04	10.87	11.35	10.87	11.15	135565
2010-11-05	11.15	11.15	10.80	10.90	43303
2010-11-08	10.96	11.00	10.24	10.70	51273
2010-11-09	10.70	10.80	10.57	10.62	49496
2010-11-10	10.65	10.71	10.29	10.41	71408
2010-11-11	10.17	10.32	10.08	10.12	24246
2010-11-12	9.87	10.09	9.77	9.91	15306
2010-11-15	9.90	10.50	9.89	10.25	31180
2010-11-16	10.39	10.39	9.50	9.88	72258
2010-11-17	9.98	10.31	9.82	9.85	15560
2010-11-18	9.85	10.27	9.80	10.21	36497
2010-11-19	10.27	10.27	10.05	10.11	11755
2010-11-22	10.11	10.25	10.10	10.20	9732
2010-11-23	10.14	10.76	10.01	10.74	100751
2010-11-24	11.01	11.86	10.95	11.75	195355
2010-11-26	12.00	12.56	11.87	12.45	46196
2010-11-29	12.66	12.84	11.86	12.84	117666
2010-11-30	13.00	13.00	12.40	12.75	91072
2010-12-01	12.82	13.43	12.82	13.16	90720
2010-12-02	13.24	14.59	13.24	13.90	238977
2010-12-03	14.02	14.20	13.70	14.20	105873
2010-12-06	14.20	14.65	14.20	14.32	146880
2010-12-07	14.51	14.51	13.48	13.50	93901
2010-12-08	13.45	14.02	13.32	13.75	30665
2010-12-09	13.85	13.96	13.20	13.20	32906
2010-12-10	13.03	13.76	13.03	13.37	19550
2010-12-13	13.30	13.86	12.70	12.85	51408
2010-12-14	12.69	12.87	12.54	12.56	36462
2010-12-15	12.50	12.50	12.01	12.25	141249
2010-12-16	12.15	13.08	12.15	12.80	44962
2010-12-17	12.84	13.49	12.82	13.49	54179
2010-12-20	13.68	13.68	12.95	12.98	48252
2010-12-21	12.83	13.08	12.73	13.01	48455
2010-12-22	13.03	13.76	12.94	13.72	30899
2010-12-23	13.51	13.85	13.51	13.75	31000
2010-12-27	13.84	13.91	13.57	13.90	47271
2010-12-28	14.12	14.12	13.70	13.70	29496
2010-12-29	13.73	14.00	13.68	13.78	14319
2010-12-30	13.85	13.92	13.42	13.59	5802
2010-12-31	13.64	13.71	13.55	13.63	2300
2011-01-03	13.66	13.67	13.49	13.49	13292
2011-01-04	13.76	13.76	12.51	13.07	48803
2011-01-05	13.18	13.18	12.72	12.75	12901
2011-01-06	12.56	12.91	12.55	12.78	29485
2011-01-07	12.71	12.80	12.60	12.67	5500
2011-01-10	12.70	12.70	12.45	12.60	19401
2011-01-11	12.90	12.90	12.48	12.52	7530
2011-01-12	12.55	12.70	12.46	12.55	41894
2011-01-13	12.50	13.15	12.36	12.80	52255
2011-01-14	12.93	12.95	12.70	12.80	17529
2011-01-18	12.85	12.95	12.77	12.87	26240
2011-01-19	12.95	13.00	12.66	12.70	35800
2011-01-20	12.90	13.50	12.80	12.86	129653
2011-01-21	13.06	13.61	13.00	13.09	124794
2011-01-24	13.14	13.33	12.78	12.80	28447
2011-01-25	12.80	13.00	12.54	12.80	23584
2011-01-26	12.90	12.95	12.34	12.75	23229
2011-01-27	12.75	13.21	12.74	12.94	11253
2011-01-28	12.95	12.95	12.01	12.11	13358
2011-01-31	12.40	13.28	12.30	12.48	23298
2011-02-01	12.70	13.00	12.67	12.87	12089
2011-02-02	12.75	12.83	12.53	12.77	10043
2011-02-03	12.77	12.88	12.57	12.88	12170
2011-02-04	12.78	12.78	12.42	12.51	4100
2011-02-07	12.38	12.63	12.34	12.50	12836
2011-02-08	12.50	12.52	12.08	12.40	8506
2011-02-09	12.22	12.22	11.70	11.83	11240
2011-02-10	11.83	11.83	10.97	11.00	71777
2011-02-11	11.04	11.31	10.98	11.07	19452
2011-02-14	11.46	11.55	10.95	11.24	23758
2011-02-15	11.30	11.30	11.01	11.05	5589
2011-02-16	11.03	11.26	11.02	11.15	5313
2011-02-17	11.02	11.47	11.02	11.26	11553
2011-02-18	11.24	11.47	11.20	11.29	5881
2011-02-22	10.80	11.14	10.80	10.83	39071
2011-02-23	10.79	11.05	10.40	10.84	74564
2011-02-24	10.78	10.83	10.41	10.44	23736
2011-02-25	10.46	10.97	10.46	10.96	23750
2011-02-28	10.88	11.07	10.74	10.99	11059
2011-03-01	10.94	10.94	10.68	10.68	7675
2011-03-02	10.69	10.82	10.43	10.50	9340
2011-03-03	10.47	10.87	10.45	10.87	24921
2011-03-04	10.96	10.96	10.17	10.21	31898
2011-03-07	10.38	10.38	10.23	10.24	2563
2011-03-08	10.10	10.30	10.10	10.20	4123
2011-03-09	10.20	10.46	10.20	10.33	12900
2011-03-10	10.39	10.82	10.24	10.45	22722
2011-03-11	10.50	10.72	10.47	10.70	7900
2011-03-14	10.71	11.00	10.32	10.71	13530
2011-03-15	10.30	10.54	10.10	10.26	8442
2011-03-16	10.10	10.40	9.88	9.97	39874
2011-03-17	10.12	10.16	10.01	10.04	10498
2011-03-18	10.29	10.29	10.10	10.10	12203
2011-03-21	10.02	10.45	9.79	10.25	18575
2011-03-22	10.32	10.36	10.13	10.15	2612
2011-03-23	10.15	10.15	9.95	10.13	6760
2011-03-24	10.15	10.15	10.05	10.05	1070
2011-03-25	10.13	10.18	10.11	10.11	1154
2011-03-28	10.10	10.40	10.10	10.31	2300
2011-03-29	10.30	10.60	10.30	10.48	24691
2011-03-30	10.60	10.65	10.37	10.41	7680
2011-03-31	10.48	10.64	10.43	10.47	4300
2011-04-01	10.54	10.81	10.54	10.65	12608
2011-04-04	10.70	11.10	10.70	11.03	29895
2011-04-05	11.05	11.47	11.05	11.31	10136
2011-04-06	11.41	11.50	11.24	11.31	13900
2011-04-07	11.30	11.31	11.13	11.18	13200
2011-04-08	11.14	11.23	11.06	11.06	6740
2011-04-11	11.22	11.22	11.06	11.06	600
2011-04-12	11.03	11.03	10.89	10.90	917
2011-04-13	10.87	10.87	10.67	10.67	9800
2011-04-14	10.77	11.27	10.60	10.60	2400
2011-04-15	10.51	10.55	10.40	10.55	5774
2011-04-18	10.45	10.45	10.17	10.29	4862
2011-04-19	10.20	10.22	10.09	10.20	3950
2011-04-20	10.29	10.61	10.28	10.58	38371
2011-04-21	10.68	10.78	10.43	10.54	4390
2011-04-25	10.55	10.55	10.40	10.40	1153
2011-04-26	10.51	10.51	10.21	10.25	11250
2011-04-27	10.12	10.44	10.07	10.40	14700
2011-04-28	10.42	10.43	10.40	10.40	9320
2011-04-29	10.32	10.52	10.32	10.42	14100
2011-05-02	10.41	10.41	10.41	10.41	100
2011-05-03	10.43	10.44	10.04	10.09	2800
2011-05-04	9.90	10.04	9.88	10.04	3221
2011-05-05	9.89	9.90	9.75	9.80	1930
2011-05-06	9.89	10.00	9.89	10.00	2000
2011-05-09	9.86	9.96	9.85	9.90	2050
2011-05-10	9.90	9.90	9.50	9.65	8524
2011-05-11	9.65	9.65	9.40	9.40	3211
2011-05-12	9.49	9.61	9.20	9.42	46439
2011-05-13	9.51	9.65	9.49	9.56	14677
2011-05-16	9.57	9.57	9.54	9.57	1362
2011-05-17	9.56	9.56	9.35	9.42	4935
2011-05-18	9.41	9.41	9.30	9.30	5850
2011-05-19	9.33	9.89	9.32	9.89	12200
2011-05-20	9.87	9.87	9.76	9.77	4750
2011-05-23	9.68	9.68	9.40	9.48	33100
2011-05-24	9.44	9.44	9.25	9.25	6032
2011-05-25	9.27	9.27	8.75	8.86	12123
2011-05-26	8.86	8.96	8.79	8.85	19043
2011-05-27	8.90	8.90	8.73	8.80	6360
2011-05-31	8.87	8.87	8.53	8.61	11175
2011-06-01	8.54	8.61	8.40	8.42	8746
2011-06-02	8.42	8.42	8.30	8.35	30569
2011-06-03	8.25	8.50	8.25	8.42	13332
2011-06-06	8.45	8.45	8.23	8.24	3550
2011-06-07	8.27	8.37	8.22	8.24	31750
2011-06-08	8.27	8.50	8.27	8.35	6230
2011-06-09	8.42	9.16	8.40	9.04	11608
2011-06-10	9.01	9.29	8.91	9.13	6258
2011-06-13	9.17	9.20	8.94	9.09	10100
2011-06-14	9.16	9.65	9.16	9.60	8797
2011-06-15	9.53	9.56	9.43	9.43	6038
2011-06-16	9.50	9.50	9.32	9.33	3300
2011-06-17	9.22	9.65	9.22	9.65	15004
2011-06-20	9.56	9.56	9.55	9.55	500
2011-06-21	9.60	9.60	9.55	9.55	1675
2011-06-22	9.59	9.59	9.35	9.40	12290
2011-06-23	9.45	9.52	9.45	9.52	300
2011-06-24	9.55	10.16	9.55	9.95	27600
2011-06-27	9.90	9.90	9.79	9.80	13545
2011-06-28	9.85	9.85	9.76	9.76	12600
2011-06-29	9.85	9.88	9.75	9.88	10862
2011-06-30	9.91	10.02	9.91	10.02	1000
2011-07-01	10.00	10.00	9.90	9.90	3725
2011-07-05	9.96	10.50	9.90	10.44	53560
2011-07-06	10.40	10.85	10.36	10.85	6425
2011-07-07	11.30	11.30	10.63	10.63	10100
2011-07-08	10.65	10.71	10.35	10.35	16157
2011-07-11	10.33	10.33	10.00	10.15	16499
2011-07-12	10.11	10.14	9.94	10.14	2500
2011-07-13	10.06	10.06	10.06	10.06	100
2011-07-14	10.05	10.05	9.57	9.90	2272
2011-07-15	9.92	9.92	9.73	9.87	8202
2011-07-18	9.65	9.67	9.52	9.53	4135
2011-07-19	9.45	9.57	9.31	9.50	14500
2011-07-20	9.51	9.60	9.51	9.56	2708
2011-07-21	9.52	9.56	9.52	9.56	900
2011-07-22	9.52	9.52	9.52	9.52	200
2011-07-25	9.90	9.90	9.74	9.74	800
2011-07-26	9.75	9.75	9.74	9.75	1600
2011-07-27	9.79	9.80	9.62	9.72	2160
2011-07-28	9.84	9.84	9.57	9.57	1078
2011-07-29	9.68	9.80	9.65	9.80	6600
2011-08-01	9.85	10.00	9.85	9.90	4340
2011-08-02	9.95	10.29	9.95	10.29	8620
2011-08-03	10.24	10.25	10.09	10.11	4255
2011-08-04	10.08	10.08	9.35	9.46	16505
2011-08-05	9.66	9.66	8.46	9.15	11372
2011-08-08	9.00	9.00	8.38	8.38	3203
2011-08-09	8.16	8.78	7.90	8.20	11626
2011-08-10	8.04	8.27	7.86	8.00	10050
2011-08-11	8.04	8.50	8.04	8.50	4306
2011-08-12	8.40	8.85	8.30	8.53	8605
2011-08-15	8.40	8.40	7.60	8.13	33238
2011-08-16	8.21	8.21	7.91	8.11	4204
2011-08-17	8.01	8.01	8.00	8.00	1600
2011-08-18	8.01	8.02	7.75	7.79	4410
2011-08-19	7.64	7.64	7.50	7.50	3468
2011-08-22	7.42	7.42	7.25	7.31	660
2011-08-23	7.35	7.65	7.15	7.54	6477
2011-08-24	7.60	7.65	7.60	7.65	5439
2011-08-26	7.17	7.50	7.17	7.42	15631
2011-08-29	7.50	7.71	7.50	7.69	400
2011-08-30	7.66	7.66	7.36	7.51	3289
2011-08-31	7.42	7.66	7.42	7.66	7518
2011-09-01	7.55	7.85	7.50	7.82	2923
2011-09-02	7.73	7.73	7.40	7.46	10100
2011-09-06	7.62	7.67	7.30	7.45	3500
2011-09-07	7.57	7.67	7.34	7.65	7825
2011-09-08	7.56	7.64	7.50	7.57	1200
2011-09-09	7.53	7.53	7.50	7.50	1186
2011-09-12	7.42	7.42	7.15	7.15	4100
2011-09-14	7.24	7.24	7.07	7.15	3700
2011-09-15	7.16	7.16	7.01	7.01	3740
2011-09-16	7.00	7.00	6.90	6.95	1768
2011-09-19	6.88	6.90	6.70	6.80	2544
2011-09-20	6.80	6.80	6.80	6.80	2600
2011-09-21	6.60	6.79	6.60	6.79	625
2011-09-22	6.72	6.72	6.34	6.45	3500
2011-09-23	6.41	6.41	6.14	6.14	1900
2011-09-26	6.10	6.11	6.06	6.06	2200
2011-09-27	6.18	6.25	6.15	6.25	2425
2011-09-28	6.05	6.07	5.86	6.06	900
2011-09-29	6.09	6.17	5.83	6.11	11778
2011-09-30	6.17	6.17	6.02	6.10	5127
2011-10-03	6.03	6.03	5.50	5.65	7000
2011-10-04	5.58	5.60	5.01	5.56	25780
2011-10-05	5.50	6.15	5.50	5.80	7515
2011-10-06	5.79	6.05	5.78	5.90	15521
2011-10-07	5.97	6.04	5.70	5.80	46746
2011-10-10	5.88	5.90	5.80	5.85	2500
2011-10-11	5.88	5.88	5.78	5.80	48305
2011-10-12	5.87	7.00	5.87	6.15	115066
2011-10-13	6.15	6.38	6.15	6.38	4754
2011-10-14	6.46	7.20	6.46	7.00	37269
2011-10-17	7.10	7.40	6.80	7.32	12745
2011-10-18	7.50	7.54	7.29	7.29	3044
2011-10-19	7.50	7.80	7.40	7.47	33594
2011-10-20	7.41	7.78	7.10	7.78	11650
2011-10-21	7.78	8.30	7.47	7.90	29000
2011-10-24	7.95	8.00	7.83	7.91	2301
2011-10-25	7.89	8.14	7.78	8.03	2400
2011-10-26	7.98	8.00	7.92	7.97	1500
2011-10-27	8.05	8.40	7.98	8.24	17684
2011-10-28	8.19	8.61	8.09	8.40	9600
2011-10-31	8.35	8.36	8.00	8.05	41175
2011-11-01	7.88	7.91	7.06	7.56	52844
2011-11-02	7.62	8.26	7.62	8.20	18044
2011-11-03	8.50	8.86	8.04	8.16	25010
2011-11-04	8.04	8.06	8.00	8.06	4400
2011-11-07	7.94	7.94	7.94	7.94	100
2011-11-08	8.11	8.11	7.70	7.85	16350
2011-11-09	7.89	7.89	6.78	6.81	6370
2011-11-10	6.95	7.10	6.70	6.71	6075
2011-11-11	6.87	7.45	6.86	7.35	23805
2011-11-14	7.40	7.40	7.18	7.24	1032
2011-11-15	7.09	7.10	7.09	7.10	1500
2011-11-16	7.13	7.14	6.97	6.97	16750
2011-11-17	6.93	6.93	6.62	6.65	28400
2011-11-18	6.60	6.75	6.43	6.74	10000
2011-11-21	6.44	6.44	6.35	6.35	604
2011-11-22	6.21	6.29	6.11	6.20	1900
2011-11-25	6.27	6.40	6.27	6.40	900
2011-11-28	6.42	6.47	6.42	6.47	300
2011-11-29	6.54	6.56	6.54	6.55	1498
2011-11-30	6.43	6.47	6.31	6.45	1776
2011-12-01	6.37	6.37	6.31	6.31	700
2011-12-02	6.38	6.45	6.38	6.39	4664
2011-12-05	6.52	6.87	6.52	6.60	7968
2011-12-06	6.51	6.51	6.06	6.40	4280
2011-12-07	6.33	6.33	6.32	6.32	300
2011-12-08	6.25	6.25	6.12	6.12	500
2011-12-12	6.00	6.00	6.00	6.00	500
2011-12-13	5.99	6.00	5.90	5.90	1100
2011-12-15	5.85	5.85	5.80	5.85	11344
2011-12-16	5.84	6.09	5.84	6.09	3428
2011-12-19	6.02	6.02	5.84	5.84	910
2011-12-20	5.74	5.74	5.74	5.74	100
2011-12-21	5.64	5.71	5.55	5.55	500
2011-12-22	5.63	5.95	5.63	5.73	7220
2011-12-23	5.69	5.81	5.53	5.53	17013
2011-12-27	5.42	5.73	5.35	5.73	1959
2011-12-28	5.77	5.77	5.76	5.76	300
2011-12-29	5.67	5.80	5.55	5.80	3400
2011-12-30	5.97	6.13	5.26	5.26	13670
2012-01-03	5.38	5.95	5.38	5.87	8091
2012-01-04	5.92	6.31	5.92	6.31	1400
2012-01-05	6.41	6.50	6.41	6.50	900
2012-01-06	6.60	7.08	6.60	6.90	6477
2012-01-09	7.10	7.12	7.03	7.03	4220
2012-01-10	6.94	6.94	6.88	6.88	500
2012-01-11	6.73	6.73	6.40	6.56	4760
2012-01-12	6.74	6.74	6.59	6.59	3700
2012-01-13	6.51	6.51	6.16	6.37	2150
2012-01-17	6.45	6.50	6.39	6.39	8200
2012-01-18	6.55	6.66	6.55	6.66	600
2012-01-19	6.59	6.59	6.57	6.57	1200
2012-01-20	6.51	6.57	6.42	6.42	8400
2012-01-23	6.51	6.62	6.49	6.62	1300
2012-01-26	6.61	6.61	6.61	6.61	100
2012-01-27	6.61	6.61	6.58	6.58	400
2012-01-30	6.61	6.61	6.39	6.39	2910
2012-02-01	6.39	6.41	6.32	6.40	8920
2012-02-02	6.40	6.40	6.40	6.40	800
2012-02-03	6.31	6.31	5.83	6.15	2900
2012-02-06	6.27	6.27	6.07	6.19	5800
2012-02-07	6.08	6.08	5.65	5.96	2300
2012-02-09	5.85	5.87	5.76	5.87	1250
2012-02-10	5.76	5.94	5.76	5.94	1023
2012-02-13	5.94	6.61	5.69	5.76	8863
2012-02-16	5.81	5.89	5.65	5.65	3200
2012-02-21	5.63	5.63	5.60	5.60	3495
2012-02-22	5.60	5.70	5.60	5.70	5000
2012-02-23	5.77	5.87	5.77	5.86	1000
2012-02-24	5.89	5.89	5.75	5.75	730
2012-02-27	5.72	5.72	5.21	5.39	3752
2012-02-28	5.24	5.49	5.24	5.49	4288
2012-02-29	5.42	5.45	5.42	5.45	200
2012-03-01	5.45	5.45	5.30	5.43	11972
2012-03-02	5.50	5.50	5.50	5.50	100
2012-03-06	5.25	5.25	4.95	4.95	11725
2012-03-07	5.00	5.15	5.00	5.10	20600
2012-03-08	5.10	5.14	5.10	5.14	15810
2012-03-09	5.06	5.06	5.00	5.00	5900
2012-03-12	4.95	4.95	4.80	4.85	5006
2012-03-13	4.98	5.00	4.86	4.86	1088
2012-03-14	4.91	4.91	4.53	4.53	51306
2012-03-15	4.50	4.85	4.37	4.60	31419
2012-03-16	4.60	4.65	4.60	4.60	7040
2012-03-19	4.50	4.50	4.43	4.47	1500
2012-03-20	4.44	4.45	4.10	4.36	29188
2012-03-21	4.36	4.36	4.29	4.29	2000
2012-03-22	4.16	4.16	3.73	4.05	25796
2012-03-23	3.91	4.24	3.90	3.99	15525
2012-03-26	4.00	4.00	3.70	3.70	10770
2012-03-27	3.73	3.75	3.69	3.70	2600
2012-03-28	3.70	3.87	3.70	3.72	10108
2012-03-29	3.80	3.97	3.80	3.95	3429
2012-03-30	3.95	3.95	3.85	3.85	34651
2012-04-04	3.77	3.77	3.69	3.69	1350
2012-04-05	3.70	3.70	3.70	3.70	400
2012-04-09	3.65	3.70	3.36	3.58	15650
2012-04-10	3.51	3.55	3.15	3.50	23342
2012-04-11	3.60	3.70	3.58	3.65	20695
2012-04-12	3.67	3.84	3.67	3.77	800
2012-04-13	3.70	3.70	3.56	3.63	1000
2012-04-16	3.49	3.57	3.40	3.57	1200
2012-04-17	3.50	3.50	2.81	2.92	65152
2012-04-18	2.96	3.05	2.76	2.76	28461
2012-04-19	2.84	2.84	2.67	2.76	5808
2012-04-20	2.68	2.75	2.65	2.70	25615
2012-04-23	2.80	2.80	2.53	2.60	5625
2012-04-24	2.50	2.66	2.45	2.50	21612
2012-04-25	2.52	2.59	2.50	2.51	1300
2012-04-26	2.50	2.50	2.03	2.25	33582
2012-04-27	2.50	2.57	2.32	2.37	13312
2012-04-30	2.43	2.75	2.43	2.75	4900
2012-05-01	2.70	2.70	2.70	2.70	400
2012-05-02	2.62	2.62	2.33	2.33	2230
2012-05-03	2.40	2.45	2.12	2.12	18201
2012-05-04	2.13	2.24	2.07	2.24	14277
2012-05-07	2.26	2.80	2.26	2.77	12680
2012-05-08	2.80	3.49	2.74	3.26	80588
2012-05-09	3.15	3.15	2.75	2.88	77780
2012-05-10	2.88	2.88	2.52	2.66	81000
2012-05-11	2.66	2.72	2.66	2.70	8120
2012-05-14	2.66	2.66	2.50	2.53	2992
2012-05-15	2.50	2.53	2.39	2.39	4750
2012-05-16	2.39	2.41	2.37	2.37	16600
2012-05-17	2.37	2.37	2.25	2.25	15800
2012-05-18	2.25	2.40	2.25	2.35	10830
2012-05-21	2.26	2.26	2.00	2.12	37073
2012-05-22	2.17	2.37	2.17	2.17	6219
2012-05-23	2.22	2.41	2.17	2.40	4470
2012-05-24	2.41	2.53	2.39	2.53	9100
2012-05-25	2.53	2.53	2.53	2.53	2657
2012-05-29	2.59	2.59	2.55	2.55	200
2012-05-30	2.60	2.60	2.47	2.47	2600
2012-05-31	2.52	2.59	2.30	2.30	7200
2012-06-01	2.30	2.55	2.26	2.26	3500
2012-06-04	2.22	2.22	1.95	2.06	21693
2012-06-05	2.15	2.23	2.15	2.17	1740
2012-06-06	2.20	2.25	2.20	2.23	7920
2012-06-07	2.22	2.23	2.16	2.16	500
2012-06-08	2.19	2.19	2.19	2.19	100
2012-06-11	2.18	2.18	2.08	2.08	4764
2012-06-12	2.08	2.31	1.93	1.99	4350
2012-06-13	2.04	2.08	2.02	2.02	1300
2012-06-14	2.04	2.22	2.00	2.22	2565
2012-06-15	2.20	2.29	2.16	2.25	1645
2012-06-18	2.28	2.29	2.04	2.12	3219
2012-06-19	2.13	2.13	2.08	2.08	200
2012-06-20	2.04	2.04	1.98	1.98	5604
2012-06-21	1.98	1.98	1.98	1.98	1518
2012-06-22	2.03	2.14	1.99	2.09	5250
2012-06-25	2.04	2.04	2.00	2.00	400
2012-06-27	2.01	2.01	2.00	2.00	201
2012-06-29	2.05	2.05	2.00	2.00	200
2012-07-02	1.98	2.06	1.98	2.06	1000
2012-07-03	2.10	2.12	2.04	2.11	4960
2012-07-05	2.15	2.32	2.15	2.32	1100
2012-07-06	2.60	2.60	2.12	2.30	1500
2012-07-09	2.32	2.36	2.31	2.31	1800
2012-07-11	2.29	2.36	2.08	2.24	3400
2012-07-12	2.28	2.28	2.28	2.28	310
2012-07-16	2.30	2.30	2.30	2.30	300
2012-07-17	2.38	2.74	2.38	2.66	1900
2012-07-18	2.62	2.62	2.50	2.50	821
2012-07-19	2.43	2.43	2.29	2.32	1050
2012-07-20	2.37	2.60	2.37	2.60	1600
2012-07-24	2.60	2.60	2.60	2.60	5100
2012-07-25	2.85	2.85	2.60	2.60	1850
2012-07-26	2.59	2.62	2.59	2.60	19480
2012-07-27	2.60	2.60	2.60	2.60	600
2012-07-31	2.67	2.67	2.51	2.55	2100
2012-08-01	2.54	2.54	2.48	2.48	600
2012-08-02	2.45	2.45	2.20	2.31	7450
2012-08-06	2.27	2.29	2.07	2.25	2900
2012-08-07	2.21	2.25	2.20	2.20	9171
2012-08-08	2.24	2.29	2.24	2.29	8901
2012-08-09	2.27	2.27	2.27	2.27	2200
2012-08-10	2.27	2.27	2.27	2.27	10971
2012-08-14	2.25	2.25	2.25	2.25	100
2012-08-15	2.23	2.23	2.23	2.23	100
2012-08-16	2.19	2.19	2.15	2.15	4800
2012-08-17	2.13	2.14	2.13	2.14	200
2012-08-20	2.14	2.14	2.14	2.14	200
2012-08-21	2.15	2.15	2.12	2.12	400
2012-08-23	2.11	2.11	2.08	2.08	500
2012-08-24	2.09	2.50	2.09	2.35	11200
2012-08-27	2.36	2.50	2.36	2.47	1800
2012-08-28	2.53	2.53	2.50	2.51	5800
2012-08-29	2.49	2.49	2.39	2.41	1200
2012-08-30	2.40	2.40	2.36	2.36	600
2012-09-04	2.33	2.33	2.27	2.27	600
2012-09-05	2.25	2.27	2.21	2.27	800
2012-09-10	2.25	2.25	2.25	2.25	200
2012-09-12	2.27	2.27	2.27	2.27	1595
2012-09-13	2.27	2.30	2.15	2.16	3400
2012-09-14	2.20	2.22	2.18	2.18	1750
2012-09-17	2.18	2.23	2.18	2.22	750
2012-09-18	2.25	2.25	2.15	2.18	1230
2012-09-19	2.18	2.18	2.18	2.18	100
2012-09-21	2.20	2.20	2.07	2.16	2900
2012-09-25	2.20	2.20	2.15	2.20	7197
2012-09-26	2.20	2.26	2.15	2.15	426
2012-09-27	2.15	2.20	1.94	2.20	5000
2012-09-28	2.12	2.16	2.10	2.15	3200
2012-10-01	2.14	2.48	2.07	2.29	11700
2012-10-02	2.35	2.35	2.09	2.10	2500
2012-10-03	2.08	2.10	2.01	2.01	2300
2012-10-04	2.07	2.12	2.02	2.06	3277
2012-10-05	2.10	2.40	2.06	2.25	15200
2012-10-08	2.31	2.40	2.30	2.40	4600
2012-10-09	2.40	2.40	2.34	2.34	2800
2012-10-10	2.34	2.34	2.08	2.15	2200
2012-10-11	2.15	2.15	2.15	2.15	100
2012-10-12	2.06	2.06	2.06	2.06	100
2012-10-15	2.01	2.03	2.01	2.03	1400
2012-10-16	2.04	2.04	2.03	2.03	200
2012-10-18	2.00	2.00	1.93	1.93	857
2012-10-19	1.94	1.94	1.94	1.94	300
2012-10-24	1.94	1.94	1.92	1.94	600
2012-10-25	2.00	2.03	1.90	1.90	6600
2012-10-31	1.85	2.00	1.69	1.90	6700
2012-11-01	1.92	2.07	1.92	2.05	4570
2012-11-02	2.04	2.25	1.93	2.04	5800
2012-11-05	2.00	2.00	1.92	1.98	500
2012-11-07	1.88	2.24	1.88	2.24	8900
2012-11-08	2.15	2.15	2.00	2.00	7300
2012-11-09	2.00	2.00	1.89	1.89	4700
2012-11-12	1.89	1.91	1.89	1.91	5700
2012-11-13	1.89	1.90	1.85	1.85	1000
2012-11-14	1.85	1.85	1.75	1.75	2674
2012-11-15	1.76	1.76	1.74	1.74	200
2012-11-16	1.83	1.85	1.83	1.85	2600
2012-11-19	1.93	1.93	1.65	1.71	2940
2012-11-20	1.75	1.75	1.75	1.75	1300
2012-11-21	1.76	1.80	1.76	1.80	400
2012-11-23	1.85	1.94	1.85	1.94	3650
2012-11-26	1.94	1.94	1.81	1.81	500
2012-11-27	1.85	2.05	1.85	2.03	5475
2012-11-28	2.00	2.00	1.95	1.95	3226
2012-11-29	1.93	1.93	1.91	1.91	200
2012-11-30	1.93	1.99	1.93	1.99	550
2012-12-03	1.95	1.99	1.92	1.99	1100
2012-12-04	2.05	2.06	1.99	2.05	60400
2012-12-05	2.00	2.00	2.00	2.00	500
2012-12-06	1.95	1.95	1.87	1.90	700
2012-12-07	1.90	1.90	1.90	1.90	400
2012-12-12	1.90	2.15	1.90	1.96	5756
2012-12-13	1.96	1.96	1.96	1.96	900
2012-12-14	1.96	1.96	1.87	1.94	1300
2012-12-17	1.87	2.22	1.65	1.98	26556
2012-12-18	1.98	2.00	1.97	2.00	7724
2012-12-19	2.01	2.03	1.99	1.99	5100
2012-12-20	1.96	2.00	1.96	1.96	3000
2012-12-21	1.95	1.95	1.85	1.85	6600
2012-12-26	1.87	1.87	1.85	1.85	4212
2012-12-27	1.89	1.92	1.74	1.90	19656
2012-12-28	1.87	1.87	1.87	1.87	400
2012-12-31	1.88	1.95	1.88	1.95	1300
2013-01-02	2.00	2.00	2.00	2.00	2200
2013-01-03	2.00	2.00	2.00	2.00	5500
2013-01-04	2.00	2.00	2.00	2.00	43400
2013-01-07	2.01	2.01	2.00	2.00	49277
2013-01-08	2.00	2.00	1.99	1.99	13379
2013-01-09	2.00	2.09	2.00	2.08	40440
2013-01-10	2.09	3.00	2.09	2.55	41088
2013-01-11	2.61	2.66	2.43	2.48	37080
2013-01-14	2.52	2.53	2.20	2.31	18150
2013-01-15	2.27	2.32	2.22	2.23	17203
2013-01-16	2.27	2.55	2.25	2.54	32326
2013-01-17	2.55	2.64	2.54	2.64	10390
2013-01-18	2.72	2.74	2.50	2.50	15860
2013-01-22	2.59	2.59	2.50	2.52	3967
2013-01-23	2.53	2.66	2.50	2.64	5565
2013-01-24	2.66	3.00	2.66	2.96	11015
2013-01-25	3.00	3.00	2.75	2.82	24692
2013-01-28	2.81	2.83	2.79	2.80	12924
2013-01-29	2.84	3.00	2.84	2.93	20368
2013-01-30	2.77	3.01	2.71	2.98	71193
2013-01-31	2.75	2.85	2.65	2.83	43285
2013-02-01	2.81	2.88	2.75	2.85	21610
2013-02-08	2.62	2.63	2.61	2.61	2180
2013-02-11	2.62	2.62	2.52	2.53	6500
2013-02-13	2.51	2.52	2.50	2.51	1136
2013-02-14	2.50	2.62	2.50	2.60	7357
2013-02-15	2.62	2.74	2.62	2.74	2000
2013-02-19	2.64	2.64	2.62	2.64	1100
2013-02-20	2.69	2.69	2.56	2.56	1150
2013-02-21	2.50	2.50	2.41	2.45	8300
2013-02-22	2.60	2.60	2.47	2.54	11310
2013-02-25	2.42	2.44	2.42	2.42	2000
2013-02-26	2.50	2.50	2.24	2.31	5203
2013-02-27	2.31	2.32	2.31	2.32	1600
2013-02-28	2.28	2.28	2.06	2.06	3128
2013-03-01	2.06	2.15	2.06	2.12	3218
2013-03-04	2.20	2.29	2.18	2.25	4850
2013-03-05	2.28	2.44	2.28	2.44	3300
2013-03-06	2.54	2.75	2.28	2.38	14910
2013-03-07	2.28	2.31	2.26	2.28	2600
2013-03-08	2.23	2.34	2.21	2.26	4900
2013-03-11	2.27	2.28	2.26	2.28	2196
2013-03-12	2.32	2.32	2.25	2.25	1966
2013-03-13	2.30	2.39	2.30	2.39	700
2013-03-14	2.39	2.50	2.38	2.50	20119
2013-03-18	2.40	2.50	2.29	2.30	4747
2013-03-19	2.31	2.31	2.31	2.31	500
2013-03-20	2.30	2.45	2.12	2.30	2798
2013-03-21	2.35	2.36	2.31	2.32	4899
2013-03-22	2.30	2.40	2.30	2.31	500
2013-03-25	2.21	2.23	2.21	2.23	369
2013-03-27	2.21	2.47	2.13	2.42	4552
2013-03-28	2.50	2.50	2.42	2.48	320
2013-04-01	2.50	2.60	2.48	2.48	2705
2013-04-02	2.41	2.41	2.31	2.39	700
2013-04-03	2.30	2.30	2.16	2.16	4495
2013-04-04	2.16	2.16	2.10	2.11	900
2013-04-05	2.08	2.15	2.08	2.15	1100
2013-04-08	2.15	2.15	2.15	2.15	100
2013-04-09	2.16	2.20	2.15	2.20	4700
2013-04-10	2.23	2.23	2.23	2.23	800
2013-04-11	2.23	2.23	2.22	2.22	800
2013-04-12	2.19	2.19	2.18	2.19	700
2013-04-15	2.10	2.10	2.04	2.07	740
2013-04-16	2.13	2.13	2.13	2.13	100
2013-04-17	2.06	2.06	2.00	2.00	1200
2013-04-18	2.04	2.04	2.04	2.04	100
2013-04-23	2.03	2.07	1.96	2.07	1724
2013-04-29	2.10	2.10	1.92	1.92	1400
2013-04-30	1.98	2.09	1.98	2.09	1508
2013-05-01	2.23	2.23	1.96	2.02	2661
2013-05-03	2.08	2.08	2.02	2.02	700
2013-05-06	1.95	2.13	1.95	2.11	6100
2013-05-07	2.12	2.33	2.12	2.31	7600
2013-05-08	2.38	2.80	2.25	2.25	24209
2013-05-09	2.15	2.15	2.09	2.09	3500
2013-05-13	2.09	2.16	2.09	2.16	977
2013-05-14	2.22	2.32	2.22	2.32	725
2013-05-15	2.32	2.48	2.13	2.45	21700
2013-05-16	2.45	2.45	2.44	2.44	20503
2013-05-17	2.49	2.49	2.33	2.33	1400
2013-05-20	2.30	2.30	2.11	2.11	5047
2013-05-21	2.23	2.49	2.11	2.49	13355
2013-05-22	2.43	2.46	2.24	2.24	1275
2013-05-23	2.32	2.32	2.32	2.32	200
2013-05-24	2.31	2.31	2.07	2.12	5579
2013-05-28	2.05	2.19	2.05	2.15	23291
2013-05-29	2.05	2.13	2.05	2.13	2163
2013-05-30	2.15	2.25	2.15	2.25	17528
2013-05-31	2.29	2.49	2.20	2.49	18585
2013-06-03	2.45	2.45	2.36	2.40	2800
2013-06-04	2.45	2.45	2.35	2.36	3745
2013-06-05	2.39	2.41	2.33	2.39	1472
2013-06-06	2.41	2.41	2.34	2.37	705
2013-06-07	2.33	2.36	2.33	2.33	600
2013-06-10	2.35	2.35	2.27	2.30	8500
2013-06-11	2.29	2.29	2.22	2.23	846
2013-06-12	2.27	2.27	2.08	2.11	1000
2013-06-13	2.11	2.11	2.09	2.10	500
2013-06-14	2.11	2.14	2.11	2.11	1916
2013-06-17	2.11	2.12	2.02	2.02	2300
2013-06-18	2.03	2.05	2.02	2.05	625
2013-06-19	2.00	2.01	2.00	2.00	800
2013-06-20	2.00	2.00	1.96	1.96	200
2013-06-21	1.97	2.04	1.97	2.00	1407
2013-06-24	2.00	2.00	1.99	1.99	3000
2013-06-25	2.00	2.04	2.00	2.04	6150
2013-06-26	2.02	2.05	2.01	2.03	1136
2013-06-27	2.02	2.02	2.02	2.02	364
2013-06-28	2.08	2.08	2.03	2.03	3386
2013-07-01	1.98	2.00	1.98	2.00	225
2013-07-02	2.03	2.03	2.03	2.03	500
2013-07-03	2.03	2.03	2.03	2.03	100
2013-07-05	2.03	2.03	2.03	2.03	100
2013-07-08	2.03	2.03	2.03	2.03	101
2013-07-09	2.03	2.03	2.03	2.03	100
2013-07-10	2.03	2.04	2.03	2.03	3300
2013-07-11	2.06	2.06	1.99	1.99	860
2013-07-17	2.03	2.03	1.93	1.93	1667
2013-07-18	1.88	1.97	1.87	1.90	3343
2013-07-26	1.95	2.05	1.95	1.95	2600
2013-07-30	1.95	1.95	1.95	1.95	200
2013-07-31	2.00	2.00	1.95	1.95	300
2013-08-01	2.00	2.00	1.90	1.90	888
2013-08-02	2.15	2.15	2.10	2.10	200
2013-08-05	2.06	2.10	2.06	2.10	425
2013-08-06	2.09	2.09	2.06	2.06	200
2013-08-07	2.03	2.03	1.95	1.95	1450
2013-08-08	1.89	1.95	1.85	1.94	3600
2013-08-12	2.00	2.00	2.00	2.00	6100
2013-08-13	2.10	2.10	1.95	1.95	9858
2013-08-14	1.90	2.28	1.85	1.99	98757
2013-08-15	2.06	2.08	2.06	2.07	3500
2013-08-16	2.12	2.12	2.10	2.10	500
2013-08-19	2.15	2.15	2.12	2.12	570
2013-08-20	2.11	2.20	2.08	2.20	10900
2013-08-22	2.15	2.16	2.15	2.16	400
2013-08-23	2.16	2.19	2.01	2.01	3743
2013-08-26	2.05	2.49	2.05	2.32	17793
2013-08-27	2.36	2.36	2.21	2.21	2811
2013-08-28	2.26	2.26	2.21	2.21	821
2013-08-30	2.22	2.22	2.21	2.21	700
2013-09-03	2.29	2.45	2.25	2.36	11114
2013-09-04	2.30	2.30	2.28	2.29	1000
2013-09-05	2.28	2.49	2.21	2.49	52880
2013-09-06	2.42	2.53	2.34	2.45	36026
2013-09-09	2.50	2.70	2.50	2.70	15308
2013-09-10	2.75	3.00	2.70	2.84	21552
2013-09-11	2.91	2.91	2.70	2.85	52804
2013-09-12	2.80	2.80	2.65	2.65	54357
2013-09-13	2.65	2.70	2.56	2.70	8837
2013-09-16	2.95	2.95	2.66	2.89	35029
2013-09-17	2.90	2.96	2.89	2.94	27136
2013-09-18	3.00	3.23	2.90	3.12	53466
2013-09-19	3.35	3.35	3.15	3.29	26798
2013-09-20	3.35	3.42	3.27	3.40	27452
2013-09-23	3.40	4.40	3.30	4.30	109725
2013-09-24	4.30	4.59	3.96	4.20	160916
2013-09-25	4.00	4.10	3.78	3.94	63760
2013-09-26	3.86	3.86	3.53	3.79	54693
2013-09-27	3.73	3.89	3.62	3.88	37368
2013-09-30	3.88	4.46	3.73	4.40	106188
2013-10-01	4.50	4.85	4.31	4.39	182385
2013-10-02	4.47	4.50	4.27	4.35	33004
2013-10-03	4.41	4.46	4.10	4.21	35483
2013-10-04	4.26	4.35	4.20	4.35	14783
2013-10-07	4.55	4.66	4.35	4.36	58258
2013-10-08	4.37	4.78	4.37	4.60	121006
2013-10-09	4.58	5.22	4.58	4.81	187648
2013-10-10	4.87	5.43	4.85	5.32	171228
2013-10-11	5.40	5.80	5.40	5.75	137571
2013-10-14	5.78	7.00	5.75	6.54	190064
2013-10-15	6.65	7.03	5.59	6.37	336914
2013-10-16	6.28	6.50	5.31	5.95	218116
2013-10-17	6.00	6.32	5.76	6.31	89513
2013-10-18	6.50	6.60	6.26	6.52	134385
2013-10-21	6.65	7.00	6.65	6.73	433778
2013-10-22	6.78	6.94	6.33	6.54	126340
2013-10-23	6.47	6.47	5.34	5.38	137183
2013-10-24	5.44	6.24	5.44	6.08	178839
2013-10-25	6.18	6.30	5.65	6.10	123886
2013-10-28	6.25	6.43	5.46	5.55	137544
2013-10-29	5.56	5.84	4.68	4.80	255136
2013-10-30	4.70	5.27	4.70	4.99	98700
2013-10-31	5.11	5.16	4.72	4.99	82661
2013-11-01	4.91	5.09	4.90	4.94	54910
2013-11-04	5.06	5.24	4.93	5.24	78757
2013-11-05	5.34	5.75	5.20	5.70	111015
2013-11-06	5.87	5.88	5.28	5.53	36894
2013-11-07	5.58	5.75	5.37	5.49	29541
2013-11-08	5.44	5.72	5.35	5.64	43676
2013-11-11	5.53	5.64	5.30	5.64	57839
2013-11-12	5.60	5.93	5.46	5.57	86906
2013-11-13	5.52	5.55	5.27	5.53	36909
2013-11-14	5.58	5.75	5.56	5.75	51431
2013-11-15	5.91	6.20	5.80	6.11	77932
2013-11-18	6.19	6.19	5.72	5.88	75020
2013-11-19	5.80	5.80	5.33	5.44	67726
2013-11-20	5.55	6.00	5.55	5.88	56568
2013-11-21	6.00	6.41	5.93	6.38	109800
2013-11-22	6.56	7.10	6.52	6.87	228181
2013-11-25	7.25	8.68	7.18	7.99	298817
2013-11-26	7.95	9.60	7.40	8.74	575387
2013-11-27	8.60	9.11	8.02	8.64	337771
2013-11-29	8.98	8.98	8.69	8.79	125594
2013-12-02	8.67	8.90	7.21	7.34	383987
2013-12-03	7.19	7.47	6.75	6.96	303732
2013-12-04	6.89	7.25	6.83	6.99	87317
2013-12-05	6.89	7.01	6.89	6.91	62445
2013-12-06	6.84	7.54	6.61	7.30	122578
2013-12-09	7.30	7.90	7.10	7.42	240577
2013-12-10	7.37	7.38	6.85	6.97	195594
2013-12-11	6.83	7.17	6.77	7.00	177325
2013-12-12	6.95	7.35	6.85	7.31	33062
2013-12-13	7.65	7.65	7.20	7.37	44858
2013-12-16	7.20	7.27	6.91	7.09	105353
2013-12-17	6.93	7.03	6.56	6.97	135710
2013-12-18	6.83	7.05	6.56	6.70	80262
2013-12-19	6.61	6.90	5.42	5.70	321368
2013-12-20	5.70	6.42	5.59	5.94	136642
2013-12-23	5.78	6.07	5.63	5.81	75089
2013-12-24	5.85	6.05	5.77	5.95	10073
2013-12-26	6.10	6.10	5.80	5.86	62419
2013-12-27	5.98	6.10	5.05	5.11	152814
2013-12-30	5.06	5.19	5.01	5.08	77116
2013-12-31	5.06	5.12	5.05	5.06	27372
2014-01-02	5.18	5.23	4.90	5.05	134206
2014-01-03	5.15	5.98	5.09	5.80	147549
2014-01-06	5.92	6.46	5.92	6.16	232956
2014-01-07	6.13	6.23	5.36	5.48	166236
2014-01-08	5.50	6.00	5.50	5.79	87011
2014-01-09	5.76	5.98	5.51	5.72	50647
2014-01-10	5.70	6.11	5.70	5.95	29626
2014-01-13	5.81	6.02	5.75	5.90	37370
2014-01-14	5.99	6.22	5.78	5.97	23221
2014-01-15	5.86	6.12	5.77	6.04	72326
2014-01-16	5.97	6.00	5.82	5.87	31440
2014-01-17	5.82	5.89	5.44	5.54	30753
2014-01-21	5.55	6.04	5.16	5.97	33755
2014-01-22	6.01	6.02	5.48	5.63	28758
2014-01-23	5.45	5.60	5.00	5.25	101042
2014-01-24	5.25	5.25	4.86	5.10	79358
2014-01-27	5.14	5.14	4.58	5.09	106033
2014-01-28	5.09	5.31	4.91	5.22	43473
2014-01-29	5.10	5.12	4.77	4.97	24936
2014-01-30	4.96	5.20	4.96	5.10	33017
2014-01-31	5.03	5.54	4.63	5.15	148145
2014-02-03	5.17	5.31	4.87	5.05	75906
2014-02-04	5.03	5.20	5.00	5.17	14620
2014-02-05	5.15	5.20	5.15	5.17	26649
2014-02-06	5.20	5.57	5.13	5.29	135415
2014-02-07	5.22	5.25	5.12	5.18	61312
2014-02-10	5.15	5.15	4.86	4.93	44801
2014-02-11	5.00	5.16	4.98	5.14	56279
2014-02-12	5.24	5.40	5.16	5.20	52358
2014-02-13	5.30	5.39	5.23	5.35	29010
2014-02-14	5.40	6.55	5.40	5.85	264936
2014-02-18	6.34	6.45	6.02	6.15	123261
2014-02-19	6.06	6.15	5.73	5.77	57844
2014-02-20	5.80	6.39	5.80	6.05	53136
2014-02-21	6.15	6.45	6.10	6.11	84137
2014-02-24	6.35	6.87	6.22	6.32	178414
2014-02-25	6.33	6.38	6.10	6.20	26392
2014-02-26	6.18	6.30	6.10	6.10	18980
2014-02-27	6.10	6.31	6.10	6.30	14027
2014-02-28	6.32	6.75	6.28	6.36	70196
2014-03-03	6.25	6.34	6.14	6.20	18601
2014-03-04	6.29	6.33	6.18	6.28	9365
2014-03-05	6.25	6.44	6.24	6.37	19091
2014-03-06	6.36	6.65	6.27	6.48	35722
2014-03-07	6.50	6.68	6.40	6.62	20691
2014-03-10	6.60	6.60	6.10	6.25	59599
2014-03-11	6.22	6.24	6.10	6.18	23014
2014-03-12	6.12	6.34	6.10	6.23	24851
2014-03-13	6.29	6.50	6.20	6.50	56464
2014-03-14	6.35	6.60	6.29	6.57	37348
2014-03-17	6.56	6.67	6.40	6.64	33632
2014-03-18	6.73	6.73	6.43	6.60	36488
2014-03-19	6.66	6.66	6.20	6.37	15244
2014-03-20	6.25	6.52	6.14	6.14	40951
2014-03-21	6.14	6.39	6.14	6.34	12018
2014-03-24	6.44	6.57	6.40	6.49	17747
2014-03-25	6.58	6.66	6.50	6.54	25296
2014-03-26	6.56	6.57	6.33	6.55	35018
2014-03-27	6.47	7.27	6.47	7.23	136717
2014-03-28	7.25	7.50	6.90	7.00	88558
2014-03-31	7.00	7.97	7.00	7.40	63781
2014-04-01	8.40	8.40	7.10	7.35	116298
2014-04-02	7.50	7.99	7.45	7.66	73645
2014-04-03	7.98	7.98	7.16	7.38	97939
2014-04-04	7.18	7.49	7.18	7.39	89277
2014-04-07	7.28	7.94	7.26	7.94	90007
2014-04-08	7.81	8.15	7.45	8.10	160503
2014-04-09	8.30	8.84	8.26	8.68	165001
2014-04-10	8.82	9.00	8.30	8.33	95213
2014-04-11	8.19	8.30	7.80	8.06	63817
2014-04-14	8.08	8.62	8.08	8.35	87441
2014-04-15	8.46	8.99	8.06	8.28	186299
2014-04-16	8.74	8.75	8.20	8.24	142915
2014-04-17	8.22	8.40	7.95	8.28	47858
2014-04-21	8.32	8.62	8.22	8.28	90062
2014-04-22	8.25	9.00	8.04	8.89	162056
2014-04-23	8.99	9.67	8.96	9.67	197067
2014-04-24	9.65	10.64	9.65	10.49	369460
2014-04-25	10.48	10.78	8.87	9.50	422143
2014-04-28	9.81	10.49	9.23	9.50	354438
2014-04-29	9.50	9.85	9.01	9.34	108314
2014-04-30	9.30	9.38	8.75	9.24	115349
2014-05-01	9.13	9.45	9.07	9.13	37923
2014-05-02	9.10	9.50	9.03	9.47	50795
2014-05-05	9.45	10.00	9.23	9.99	160165
2014-05-06	10.09	10.30	9.81	9.98	145695
2014-05-07	10.00	10.45	9.81	10.35	139597
2014-05-08	10.32	10.60	9.86	9.93	127191
2014-05-09	9.78	10.17	9.45	9.79	120019
2014-05-12	9.95	10.62	9.95	10.35	180360
2014-05-13	10.48	11.14	10.21	10.21	447427
2014-05-14	10.21	10.30	9.83	9.91	158457
2014-05-15	9.80	9.82	9.00	9.09	406611
2014-05-16	9.09	9.09	8.60	8.79	180973
2014-05-19	8.89	9.05	8.60	8.83	114599
2014-05-20	9.09	9.84	8.80	9.00	486689
2014-05-21	9.22	9.57	9.12	9.21	183906
2014-05-22	9.35	9.35	8.95	9.09	136598
2014-05-23	9.20	9.55	9.01	9.36	73156
2014-05-27	9.35	9.90	9.05	9.24	168579
2014-05-28	9.48	9.60	9.20	9.32	67592
2014-05-29	9.51	10.14	9.43	9.93	227338
2014-05-30	10.00	10.16	9.65	9.79	138798
2014-06-02	10.24	10.24	9.75	9.83	101625
2014-06-03	9.83	10.47	9.50	10.35	126830
2014-06-04	10.36	10.82	10.18	10.69	95301
2014-06-05	11.00	11.33	10.72	10.93	313753
2014-06-06	11.10	11.85	11.10	11.76	293668
2014-06-09	12.05	12.91	12.05	12.70	412465
2014-06-10	12.90	13.49	11.12	12.02	574553
2014-06-11	11.74	12.25	11.66	12.08	142595
2014-06-12	12.23	12.23	11.82	12.14	119170
2014-06-13	12.25	12.33	11.86	11.94	92401
2014-06-16	12.18	12.18	9.76	10.20	628502
2014-06-17	10.00	10.37	8.91	10.31	800142
2014-06-18	10.20	10.52	9.43	10.09	427209
2014-06-19	9.81	10.00	9.28	9.70	242099
2014-06-20	9.70	11.37	9.44	11.06	336941
2014-06-23	10.91	11.79	10.76	11.58	336137
2014-06-24	11.71	12.46	11.64	12.10	346635
2014-06-25	12.09	12.27	11.54	12.20	168417
2014-06-26	12.41	12.51	11.53	11.72	232232
2014-06-27	11.75	12.15	11.58	11.95	122966
2014-06-30	11.86	13.27	11.75	12.62	309129
2014-07-01	12.50	14.03	12.50	13.53	290049
2014-07-02	13.94	14.38	13.61	13.80	187762
2014-07-03	14.11	14.25	13.64	13.93	114258
2014-07-07	14.00	14.06	12.74	13.72	318055
2014-07-08	13.96	14.05	13.40	13.90	149080
2014-07-09	13.90	16.00	13.75	15.47	361267
2014-07-10	15.19	15.98	14.31	15.60	244897
2014-07-11	15.53	16.98	15.40	16.43	213230
2014-07-14	16.67	17.50	15.60	16.47	516894
2014-07-15	16.97	17.17	15.22	15.74	280206
2014-07-16	15.74	16.15	14.25	14.60	349034
2014-07-17	14.28	14.78	13.21	13.40	303327
2014-07-18	13.35	15.20	13.25	14.94	466741
2014-07-21	14.99	15.22	13.90	14.37	190674
2014-07-22	14.45	14.88	13.55	14.31	278750
2014-07-23	14.30	14.30	13.17	13.45	301643
2014-07-24	13.46	14.66	13.46	14.23	309301
2014-07-25	14.12	14.45	13.50	13.70	141761
2014-07-28	13.86	14.13	12.80	12.86	219115
2014-07-29	12.78	13.63	12.77	13.56	210872
2014-07-30	14.63	16.26	14.63	16.06	626355
2014-07-31	15.25	15.25	14.00	14.55	395490
2014-08-01	14.43	15.15	13.81	14.93	200815
2014-08-04	15.20	15.20	14.39	14.86	197171
2014-08-05	14.71	15.08	13.74	13.88	200468
2014-08-06	13.70	14.20	13.25	14.00	132288
2014-08-07	14.07	14.60	13.98	14.22	79976
2014-08-08	14.46	14.64	14.08	14.14	61113
2014-08-11	14.59	14.85	13.57	13.61	117847
2014-08-12	13.58	13.72	13.12	13.53	93722
2014-08-13	13.55	13.55	13.00	13.10	114706
2014-08-14	13.00	13.03	12.01	12.32	209874
2014-08-15	12.24	12.67	12.05	12.30	104426
2014-08-18	12.40	12.88	12.19	12.72	146169
2014-08-19	12.82	12.90	12.30	12.45	54093
2014-08-20	12.39	12.39	11.50	11.59	178113
2014-08-21	11.50	11.69	11.25	11.35	138414
2014-08-22	11.27	11.59	10.78	11.31	175280
2014-08-25	11.25	12.02	11.04	11.71	143529
2014-08-26	11.60	12.09	11.06	11.06	138901
2014-08-27	10.10	10.97	10.00	10.59	219159
2014-08-28	10.42	10.74	10.29	10.32	109395
2014-08-29	10.28	10.69	10.11	10.32	225070
2014-09-02	10.35	10.66	10.25	10.59	223246
2014-09-03	10.61	11.96	10.56	11.77	261183
2014-09-04	11.77	12.07	11.34	11.38	188258
2014-09-05	11.24	11.64	10.99	11.61	200669
2014-09-08	11.60	11.89	11.44	11.58	223496
2014-09-09	11.60	11.60	11.14	11.31	111820
2014-09-10	11.27	11.80	11.06	11.70	132082
2014-09-11	11.63	11.94	11.28	11.87	118414
2014-09-12	11.76	12.50	11.63	12.48	247267
2014-09-15	12.29	12.50	11.64	11.80	120928
2014-09-16	11.79	13.10	11.66	12.84	222190
2014-09-17	13.00	13.20	12.19	12.36	102035
2014-09-18	12.36	12.70	12.35	12.52	46693
2014-09-19	12.68	12.75	12.14	12.21	39630
2014-09-22	12.03	12.39	11.78	12.22	84895
2014-09-23	12.23	12.33	11.84	11.93	74509
2014-09-24	11.90	11.90	11.30	11.57	121856
2014-09-25	11.56	11.56	11.03	11.10	85097
2014-09-26	11.09	11.39	10.83	11.33	211030
2014-09-29	10.93	11.23	10.72	10.84	49886
2014-09-30	10.58	11.17	10.23	11.12	140397
2014-10-01	11.04	11.20	10.65	10.72	52007
2014-10-02	10.62	10.62	9.70	10.49	131167
2014-10-03	10.61	10.61	10.08	10.44	84681
2014-10-06	10.44	10.79	10.12	10.40	59386
2014-10-07	10.39	10.60	10.21	10.37	57632
2014-10-08	10.41	10.68	10.00	10.59	40536
2014-10-09	10.60	10.80	10.03	10.22	31920
2014-10-10	10.05	10.15	9.60	9.89	87391
2014-10-13	9.95	9.98	9.49	9.75	40674
2014-10-14	9.84	10.07	9.57	9.63	34337
2014-10-15	9.50	9.50	9.05	9.32	55610
2014-10-16	9.05	9.93	9.05	9.86	49181
2014-10-17	10.31	11.30	10.00	11.04	136338
2014-10-20	11.15	12.00	10.92	11.70	83971
2014-10-21	12.00	12.22	11.59	11.63	115939
2014-10-22	11.67	12.19	11.03	11.07	111107
2014-10-23	11.11	11.84	11.11	11.26	69153
2014-10-24	11.05	11.77	11.04	11.60	21765
2014-10-27	11.39	11.42	11.05	11.28	34301
2014-10-28	11.27	11.88	11.27	11.77	63444
2014-10-29	11.68	11.82	11.27	11.27	130893
2014-10-30	11.57	11.79	10.50	11.31	38554
2014-10-31	11.61	12.35	11.48	12.31	89099
2014-11-03	12.32	13.38	12.32	13.12	230848
2014-11-04	12.87	13.02	12.19	12.61	109962
2014-11-05	12.70	12.89	12.49	12.52	52959
2014-11-06	12.51	12.85	12.15	12.79	85507
2014-11-07	12.68	13.18	12.53	13.05	45041
2014-11-10	12.90	13.00	12.45	12.51	63459
2014-11-11	12.32	12.69	11.85	12.60	42548
2014-11-12	12.78	12.79	12.29	12.42	64525
2014-11-13	12.48	12.50	12.41	12.48	4800
2014-11-14	12.08	12.42	11.98	12.30	35810
2014-11-17	12.07	12.67	12.00	12.26	47716
2014-11-18	12.23	13.09	12.23	12.96	115768
2014-11-19	13.01	13.24	12.86	13.05	60214
2014-11-20	13.40	13.49	12.82	12.88	62601
2014-11-21	13.40	13.40	13.07	13.36	27258
2014-11-24	13.36	13.77	13.29	13.49	38535
2014-11-25	13.60	13.60	13.03	13.18	50418
2014-11-26	13.45	13.48	13.09	13.38	45746
2014-11-28	13.45	13.45	12.20	12.24	48828
2014-12-01	12.30	12.30	11.76	12.05	66923
2014-12-02	11.92	12.37	11.75	11.82	30275
2014-12-03	11.93	11.94	11.56	11.76	25325
2014-12-04	11.85	12.68	11.85	12.41	49654
2014-12-05	12.44	12.74	12.32	12.74	27697
2014-12-08	12.70	13.02	12.51	12.70	33393
2014-12-09	12.44	12.51	12.05	12.47	33236
2014-12-10	12.54	12.62	12.19	12.28	49510
2014-12-11	12.30	12.41	12.20	12.21	23030
2014-12-12	12.33	12.33	11.50	11.53	32408
2014-12-15	11.61	11.61	10.59	10.73	41189
2014-12-16	10.72	10.81	10.14	10.30	95578
2014-12-17	10.25	10.97	10.25	10.66	32735
2014-12-18	11.03	11.05	10.02	10.32	46219
2014-12-19	10.01	10.30	9.95	10.02	42532
2014-12-22	10.00	10.32	9.54	9.54	33050
2014-12-23	9.50	9.94	9.31	9.54	53691
2014-12-24	9.42	9.76	9.24	9.68	27171
2014-12-26	9.72	10.38	9.60	10.20	18584
2014-12-29	10.08	10.46	9.89	10.29	46687
2014-12-30	10.28	10.82	9.67	9.70	77023
2014-12-31	9.66	9.73	9.21	9.37	23335
2015-01-02	9.47	9.57	9.05	9.15	23119
2015-01-05	9.16	9.44	8.91	8.91	31292
2015-01-06	9.03	9.10	8.66	8.90	17644
2015-01-07	8.95	9.15	8.82	9.06	44021
2015-01-08	9.10	9.50	9.10	9.27	26611
2015-01-09	9.73	9.73	9.19	9.58	19215
2015-01-12	9.52	9.73	9.42	9.54	14344
2015-01-13	9.70	9.75	9.45	9.56	30535
2015-01-14	9.56	10.72	9.45	10.21	32294
2015-01-15	10.25	10.25	9.16	9.34	22284
2015-01-16	9.22	9.54	9.22	9.51	15504
2015-01-20	9.46	9.68	8.99	9.55	29001
2015-01-21	9.47	9.75	9.24	9.54	28319
2015-01-22	9.57	9.86	9.42	9.67	18150
2015-01-23	9.61	9.74	9.36	9.46	12882
2015-01-26	9.51	10.29	9.48	10.23	21598
2015-01-27	9.99	11.00	9.87	10.21	55753
2015-01-28	10.32	10.45	9.86	9.99	45939
2015-01-29	9.85	10.41	9.66	10.14	54240
2015-01-30	10.00	10.25	9.84	10.00	36413
2015-02-02	9.91	10.45	9.83	9.86	22898
2015-02-03	10.03	10.46	9.98	10.01	45855
2015-02-04	9.91	10.21	9.91	10.02	39439
2015-02-05	10.02	10.47	10.01	10.46	25373
2015-02-06	10.22	10.39	10.03	10.30	11142
2015-02-09	10.12	10.35	9.98	10.03	48234
2015-02-10	9.97	10.29	9.97	10.20	18418
2015-02-11	10.16	10.36	10.15	10.22	9734
2015-02-12	10.37	10.60	10.22	10.44	38476
2015-02-13	10.54	10.77	10.31	10.76	41927
2015-02-17	10.77	11.00	10.59	10.73	20051
2015-02-18	10.75	10.78	10.52	10.64	16537
2015-02-19	10.60	10.83	10.39	10.79	17873
2015-02-20	10.91	11.45	10.72	11.34	42070
2015-02-23	11.45	12.75	11.27	12.48	136753
2015-02-24	12.61	13.40	12.52	13.30	188418
2015-02-25	13.40	13.40	12.72	13.00	66896
2015-02-26	13.09	13.55	11.64	13.28	85014
2015-02-27	13.38	13.70	13.15	13.32	87780
2015-03-02	13.62	14.31	13.58	14.31	98464
2015-03-03	14.20	15.00	13.95	14.99	226180
2015-03-04	15.10	15.10	14.28	14.57	94610
2015-03-05	14.62	15.50	14.57	15.32	102148
2015-03-06	15.36	16.00	15.25	15.37	122311
2015-03-09	15.62	16.29	14.75	15.86	138831
2015-03-10	15.75	15.90	14.50	15.02	164290
2015-03-11	15.03	15.74	14.81	15.61	131599
2015-03-12	15.82	15.87	14.84	14.85	137577
2015-03-13	14.95	15.62	14.32	15.02	127497
2015-03-16	15.10	16.25	15.10	16.09	185480
2015-03-17	15.98	17.25	15.62	16.00	258219
2015-03-18	16.04	16.79	15.60	16.58	93443
2015-03-19	16.41	17.49	16.20	17.08	126010
2015-03-20	17.07	18.60	17.07	18.33	171639
2015-03-23	18.29	18.97	17.96	18.47	142575
2015-03-24	18.57	18.57	17.80	18.34	102975
2015-03-25	18.26	18.67	17.76	18.15	77388
2015-03-26	17.97	18.16	17.29	17.65	236540
2015-03-27	17.40	17.56	17.07	17.37	106814
2015-03-30	17.57	18.10	17.48	17.65	89177
2015-03-31	17.42	17.77	15.57	16.16	191391
2015-04-01	16.14	16.87	16.02	16.83	140605
2015-04-02	16.66	17.21	16.66	16.97	80235
2015-04-06	17.01	17.23	16.61	17.00	107995
2015-04-07	17.17	17.17	16.29	16.38	47307
2015-04-08	16.42	16.95	16.06	16.75	121315
2015-04-09	16.71	17.01	16.56	16.92	87710
2015-04-10	17.00	17.45	16.90	17.43	38414
2015-04-13	17.41	17.69	16.63	16.68	90562
2015-04-14	16.64	16.67	15.90	16.05	54351
2015-04-15	16.02	16.40	15.06	15.93	193173
2015-04-16	15.89	15.89	15.18	15.22	38299
2015-04-17	15.00	15.37	14.96	15.29	17141
2015-04-20	15.23	15.35	14.83	15.08	85450
2015-04-21	15.02	15.02	14.34	14.50	30471
2015-04-22	14.44	15.15	14.44	14.97	66981
2015-04-23	14.85	15.90	14.84	15.53	75619
2015-04-24	15.66	16.01	15.30	15.48	45808
2015-04-27	15.63	16.05	14.50	14.57	164897
2015-04-28	14.41	14.98	14.09	14.50	98506
2015-04-29	14.46	14.55	14.09	14.49	49798
2015-04-30	14.36	14.53	14.15	14.24	65026
2015-05-01	14.25	14.90	14.14	14.79	62803
2015-05-04	14.87	14.99	14.50	14.75	44560
2015-05-05	14.65	15.51	14.40	15.28	132417
2015-05-06	15.49	15.98	15.05	15.26	97990
2015-05-07	15.06	15.29	14.75	14.81	57631
2015-05-08	14.97	15.46	14.64	14.93	100948
2015-05-11	14.77	15.28	14.77	15.13	42256
2015-05-12	14.96	15.12	14.67	15.10	45794
2015-05-13	15.06	15.20	14.74	14.81	51113
2015-05-14	14.88	15.40	14.88	15.33	85300
2015-05-15	15.32	16.27	15.13	15.81	103717
2015-05-18	15.87	16.26	15.83	16.17	55154
2015-05-19	16.18	16.36	15.32	15.75	145354
2015-05-20	15.81	16.18	15.47	15.86	62511
2015-05-21	15.84	15.88	14.79	15.21	102824
2015-05-22	15.24	15.24	14.36	14.86	101016
2015-05-26	14.84	15.03	14.39	14.55	110508
2015-05-27	14.63	14.66	14.27	14.36	61364
2015-05-28	14.36	14.48	14.07	14.43	52697
2015-05-29	14.63	14.69	14.30	14.57	110059
2015-06-01	14.54	14.72	14.17	14.39	30660
2015-06-02	14.34	15.40	14.02	15.23	93800
2015-06-03	15.15	15.18	14.41	15.00	86777
2015-06-04	15.00	15.91	15.00	15.36	62572
2015-06-05	15.30	15.37	14.75	15.03	89552
2015-06-08	14.96	15.29	14.91	14.99	66894
2015-06-09	15.02	15.40	14.82	15.29	65951
2015-06-10	15.19	15.48	14.53	14.63	69819
2015-06-11	14.69	15.29	14.56	14.66	46661
2015-06-12	14.43	15.15	14.01	15.06	164347
2015-06-15	15.11	15.26	14.38	14.70	103123
2015-06-16	14.82	15.01	14.40	14.64	165118
2015-06-17	14.61	14.61	13.50	13.57	84271
2015-06-18	13.62	14.00	13.05	13.45	127165
2015-06-19	13.34	13.89	12.97	13.30	41978
2015-06-22	13.43	14.50	13.32	14.03	93830
2015-06-23	14.15	14.15	13.50	13.70	64399
2015-06-24	13.82	14.18	13.67	13.72	25002
2015-06-25	13.64	13.64	13.11	13.30	32963
2015-06-26	13.21	13.40	13.21	13.38	19796
2015-06-29	13.20	13.67	12.83	13.00	133927
2015-06-30	13.16	13.40	12.34	12.93	57553
2015-07-01	12.96	13.38	12.75	13.29	22023
2015-07-02	13.68	13.73	13.44	13.44	19286
2015-07-06	13.49	13.59	13.08	13.18	25247
2015-07-07	13.17	13.40	12.77	13.18	28376
2015-07-08	13.00	13.22	12.81	12.85	14088
2015-07-09	13.03	13.34	12.77	13.22	18409
2015-07-10	13.35	13.60	12.92	13.28	35726
2015-07-13	13.20	13.47	13.10	13.33	18054
2015-07-14	13.47	13.96	13.17	13.90	59883
2015-07-15	13.86	14.65	13.71	14.24	152770
2015-07-16	14.44	15.45	14.44	15.03	91510
2015-07-17	14.79	15.14	14.77	15.00	26112
2015-07-20	14.68	14.68	13.75	14.00	42937
2015-07-21	14.01	14.11	13.58	14.04	30661
2015-07-22	14.07	14.60	13.35	13.75	74312
2015-07-23	13.68	13.90	13.16	13.33	61417
2015-07-24	13.27	13.44	12.54	12.78	50750
2015-07-27	12.74	13.20	12.45	12.68	54807
2015-07-28	12.55	13.20	12.33	12.89	30964
2015-07-29	12.61	13.14	12.35	13.09	59089
2015-07-30	13.30	13.30	12.46	12.91	99860
2015-07-31	13.10	13.30	12.55	12.95	21353
2015-08-03	12.90	12.90	12.30	12.48	10464
2015-08-04	12.49	12.62	11.88	12.03	46017
2015-08-05	12.00	12.30	11.80	11.88	79592
2015-08-06	11.94	12.33	11.76	12.20	142415
2015-08-07	12.37	12.99	12.02	12.87	75994
2015-08-10	12.88	14.00	12.55	13.80	183304
2015-08-11	13.41	13.59	12.95	13.39	45193
2015-08-12	13.06	13.40	12.61	13.12	66584
2015-08-13	13.01	13.59	12.72	13.59	52560
2015-08-14	13.42	13.48	12.95	12.95	6614
2015-08-17	13.18	13.42	12.36	12.90	17624
2015-08-18	12.86	12.97	12.70	12.94	16524
2015-08-19	12.89	12.89	12.50	12.74	22002
2015-08-20	12.58	12.73	12.36	12.71	8374
2015-08-21	12.72	12.72	12.02	12.53	45605
2015-08-24	11.70	12.31	11.40	11.88	85528
2015-08-25	12.78	12.78	11.50	11.91	245803
2015-08-26	12.09	12.72	11.65	12.64	34843
2015-08-27	12.59	13.70	12.57	13.03	65046
2015-08-28	13.00	13.14	12.88	13.09	8248
2015-08-31	12.92	13.27	12.61	13.11	18779
2015-09-01	12.74	13.04	12.50	12.92	57316
2015-09-02	13.00	13.18	12.70	12.79	15728
2015-09-03	12.72	13.52	12.52	13.08	82913
2015-09-04	13.00	13.29	12.55	13.09	117367
2015-09-08	13.20	13.70	12.99	12.99	88690
2015-09-09	13.15	13.74	13.14	13.45	113326
2015-09-10	13.45	13.90	13.35	13.79	38498
2015-09-11	13.78	13.90	13.52	13.61	17377
2015-09-14	13.61	13.63	13.20	13.22	7485
2015-09-15	13.45	13.79	13.35	13.49	14084
2015-09-16	13.66	13.69	13.28	13.28	14383
2015-09-17	13.41	13.80	13.41	13.57	7792
2015-09-18	13.76	13.76	13.17	13.26	6405
2015-09-21	13.24	13.39	12.72	13.12	106329
2015-09-22	13.24	13.29	12.60	12.73	69128
2015-09-23	12.71	13.56	12.71	13.35	51231
2015-09-24	13.10	13.66	12.60	13.53	39014
2015-09-25	13.74	14.14	13.67	13.88	33921
2015-09-28	13.75	13.79	12.67	12.67	38518
2015-09-29	12.89	13.13	12.54	12.80	29805
2015-09-30	12.96	13.16	12.65	12.79	34157
2015-10-01	12.90	13.06	11.96	12.59	87276
2015-10-02	12.58	12.92	11.95	12.43	52116
2015-10-05	12.72	12.83	12.39	12.74	21487
2015-10-06	12.72	12.99	12.21	12.99	13505
2015-10-07	12.38	13.00	12.37	13.00	41196
2015-10-08	13.10	13.27	12.80	13.19	25557
2015-10-09	13.10	13.44	12.82	13.18	20650
2015-10-12	12.79	13.25	12.54	13.25	34190
2015-10-13	13.06	13.19	12.42	12.49	15634
2015-10-14	12.53	12.85	12.45	12.52	16436
2015-10-15	12.46	12.81	12.46	12.65	6212
2015-10-16	12.68	12.93	12.52	12.60	41398
2015-10-19	12.50	12.63	11.97	12.13	96065
2015-10-20	12.13	13.26	12.13	12.44	128531
2015-10-21	12.50	12.78	12.10	12.67	93881
2015-10-22	12.65	13.50	12.60	13.17	67865
2015-10-23	13.33	14.83	13.20	14.80	142573
2015-10-26	16.24	19.00	16.24	16.98	241446
2015-10-27	17.12	17.70	14.84	17.00	170303
2015-10-28	16.91	19.60	16.77	19.21	135107
2015-10-29	19.50	20.50	18.25	18.69	257712
2015-10-30	18.68	19.49	18.32	18.46	109241
2015-11-02	18.60	19.17	17.51	17.66	143885
2015-11-03	17.65	17.98	16.67	17.41	148977
2015-11-04	17.29	18.05	17.29	17.89	44540
2015-11-05	17.90	18.00	17.44	17.84	48403
2015-11-06	18.00	18.00	17.63	17.94	27470
2015-11-09	17.99	18.30	17.98	18.18	51511
2015-11-10	18.07	18.58	17.70	18.49	77552
2015-11-11	18.46	19.00	18.41	18.82	71374
2015-11-12	18.68	19.35	18.39	19.12	70316
2015-11-13	19.20	19.48	19.04	19.38	54257
2015-11-16	19.50	19.76	19.25	19.70	93594
2015-11-17	19.94	19.96	18.74	19.16	87430
2015-11-18	18.78	19.75	18.78	19.31	158942
2015-11-19	19.63	19.63	18.61	19.25	86473
2015-11-20	19.49	20.24	19.20	19.75	274157
2015-11-23	20.07	20.50	16.02	17.78	308912
2015-11-24	17.85	18.44	17.14	17.58	105691
2015-11-25	17.68	18.38	17.46	17.55	87986
2015-11-27	17.60	17.60	16.80	16.94	15831
2015-11-30	17.30	17.77	16.68	16.79	128364
2015-12-01	17.15	17.19	16.29	16.72	44544
2015-12-02	16.85	16.89	15.79	16.00	32052
2015-12-03	16.00	16.05	15.14	15.68	60399
2015-12-04	15.68	15.99	15.11	15.61	23052
2015-12-07	15.60	15.79	14.63	15.32	37561
2015-12-08	15.25	16.65	14.74	16.49	57405
2015-12-09	16.84	17.30	16.45	17.02	97537
2015-12-10	17.05	17.25	16.68	16.90	39147
2015-12-11	16.58	17.08	16.09	16.15	31358
2015-12-14	16.11	16.95	15.60	16.57	45436
2015-12-15	16.99	17.22	16.55	17.03	39440
2015-12-16	17.03	17.54	16.99	17.19	64023
2015-12-17	17.39	17.73	17.21	17.42	110319
2015-12-18	17.60	17.80	16.41	17.13	66821
2015-12-21	17.45	17.45	16.36	17.12	45966
2015-12-22	17.40	17.40	16.66	17.10	31935
2015-12-23	17.10	17.43	16.98	17.29	34000
2015-12-24	17.41	17.41	16.94	17.06	24240
2015-12-28	17.12	17.40	16.68	17.12	18255
2015-12-29	17.11	17.34	16.88	17.09	32024
2015-12-30	17.15	17.79	17.02	17.49	44388
2015-12-31	17.53	17.56	17.00	17.53	16855
2016-01-04	17.32	17.69	16.85	16.99	37968
2016-01-05	17.37	17.44	17.03	17.16	44071
2016-01-06	16.85	17.37	16.42	17.34	12668
2016-01-07	17.10	17.29	16.53	17.12	26178
2016-01-08	17.14	17.44	16.57	16.75	46930
2016-01-11	16.63	17.25	16.55	16.90	32239
2016-01-12	16.92	17.13	16.70	16.85	12603
2016-01-13	16.94	16.94	15.73	16.26	17484
2016-01-14	15.89	16.58	15.67	16.43	65302
2016-01-15	16.04	16.11	15.56	16.11	39048
2016-01-19	15.94	16.20	15.84	16.01	43488
2016-01-20	15.72	16.29	14.60	16.13	65150
2016-01-21	15.71	16.35	15.13	16.35	42379
2016-01-22	16.37	17.12	16.20	16.88	26189
2016-01-25	16.78	16.97	16.26	16.72	19678
2016-01-26	16.81	17.34	16.60	17.09	18737
2016-01-27	17.40	18.06	17.40	17.81	124990
2016-01-28	18.20	18.85	18.03	18.15	46340
2016-01-29	18.34	18.74	18.11	18.74	143269
2016-02-01	18.43	18.49	17.02	17.62	144907
2016-02-02	17.36	17.58	16.85	17.06	82767
2016-02-03	17.20	17.64	17.00	17.25	30868
2016-02-04	17.22	17.79	16.66	16.99	49495
2016-02-05	16.94	17.14	16.00	16.85	68451
2016-02-08	16.66	18.10	15.71	17.90	384404
2016-02-09	17.43	17.85	15.50	16.68	398184
2016-02-10	16.63	16.79	16.05	16.36	21439
2016-02-11	16.20	16.40	15.80	16.31	40384
2016-02-12	16.76	17.24	16.07	16.32	17572
2016-02-16	16.47	16.92	15.76	16.12	37792
2016-02-17	16.08	16.55	15.85	16.38	99653
2016-02-18	16.05	16.30	15.63	16.19	20261
2016-02-19	15.74	16.26	15.72	16.17	12208
2016-02-22	16.38	16.90	16.20	16.63	31956
2016-02-23	16.40	16.40	15.89	15.89	10395
2016-02-24	15.89	16.50	15.72	16.33	21089
2016-02-25	16.43	17.00	16.38	16.82	25238
2016-02-26	16.88	17.25	16.59	16.95	17126
2016-02-29	16.93	17.30	16.70	16.88	61060
2016-03-01	17.27	17.27	16.30	16.82	23757
2016-03-02	16.65	16.94	15.79	16.48	38445
2016-03-03	16.45	16.45	16.00	16.29	29351
2016-03-04	16.71	16.79	15.80	16.01	24629
2016-03-07	15.93	16.30	15.79	15.79	17604
2016-03-08	15.63	16.06	15.43	15.50	20186
2016-03-09	15.43	15.73	15.21	15.53	38389
2016-03-10	15.69	16.27	15.16	15.87	77790
2016-03-11	15.99	16.27	15.68	15.74	32510
2016-03-14	15.88	16.14	15.73	15.98	17719
2016-03-15	15.64	15.64	14.52	15.09	43215
2016-03-16	15.38	15.60	14.97	15.36	42908
2016-03-17	15.55	15.98	15.55	15.82	22694
2016-03-18	15.73	15.93	15.73	15.85	18509
2016-03-21	15.96	16.10	15.42	15.72	42635
2016-03-22	15.68	15.99	15.24	15.30	31544
2016-03-23	15.37	15.97	15.15	15.41	30385
2016-03-24	15.36	15.96	15.11	15.64	35869
2016-03-28	15.40	15.72	14.86	15.36	57615
2016-03-29	15.35	15.70	15.06	15.50	31505
2016-03-30	15.61	15.88	15.48	15.49	15826
2016-03-31	15.27	16.73	15.27	16.70	49723
2016-04-01	16.59	16.80	16.03	16.80	30949
2016-04-04	16.80	17.22	16.41	16.50	29666
2016-04-05	16.09	16.40	15.85	16.05	26371
2016-04-06	15.99	16.41	15.11	15.51	33071
2016-04-07	15.70	15.78	15.05	15.27	19174
2016-04-08	15.71	15.71	15.12	15.21	12037
2016-04-11	15.45	15.55	14.69	14.85	67302
2016-04-12	14.69	15.09	14.69	14.91	14961
2016-04-13	14.93	15.83	14.66	15.55	53293
2016-04-14	15.79	16.24	15.65	15.80	27167
2016-04-15	16.09	16.10	15.80	15.86	15775
2016-04-18	15.93	15.93	15.51	15.62	18635
2016-04-19	15.69	16.08	15.16	16.04	78790
2016-04-20	16.24	16.50	15.84	16.50	32591
2016-04-21	16.39	16.50	15.81	16.33	15485
2016-04-22	16.46	16.50	15.88	15.94	12351
2016-04-25	16.16	16.16	15.12	15.35	17234
2016-04-26	15.76	15.76	14.98	15.36	46160
2016-04-27	15.41	15.52	15.01	15.26	17802
2016-04-28	15.58	15.70	15.03	15.14	25961
2016-04-29	15.21	15.76	15.00	15.76	84423
2016-05-02	15.53	15.60	15.15	15.25	26953
2016-05-03	15.03	15.29	14.68	14.78	24923
2016-05-04	14.60	14.89	14.58	14.58	14645
2016-05-05	14.70	15.01	14.58	14.81	21810
2016-05-06	14.80	14.88	14.78	14.87	38504
2016-05-09	14.82	14.98	14.51	14.79	37652
2016-05-10	14.73	14.87	14.45	14.69	21545
2016-05-11	14.66	14.78	14.16	14.59	47616
2016-05-12	14.64	15.41	14.16	14.62	196719
2016-05-13	14.49	14.96	14.20	14.50	38294
2016-05-16	14.47	14.61	14.23	14.41	10459
2016-05-17	14.22	14.32	14.11	14.23	26892
2016-05-18	14.02	14.20	13.90	14.06	10285
2016-05-19	13.95	13.95	13.40	13.67	17556
2016-05-20	13.76	13.91	13.60	13.89	36651
2016-05-23	13.74	13.84	13.49	13.55	13908
2016-05-24	13.67	13.67	13.25	13.44	16470
2016-05-25	13.50	14.10	13.50	13.68	14333
2016-05-26	13.88	14.56	13.70	14.48	19252
2016-05-27	14.41	14.76	14.41	14.66	26440
2016-05-31	14.79	15.04	14.66	15.03	78047
2016-06-01	14.96	15.05	14.60	15.00	56797
2016-06-02	14.89	15.42	14.74	15.38	32284
2016-06-03	15.50	15.74	15.22	15.48	58796
2016-06-06	15.68	15.71	15.29	15.44	16102
2016-06-07	15.76	16.16	15.24	15.75	120039
2016-06-08	15.46	16.43	15.41	16.19	63386
2016-06-09	16.00	16.00	15.54	15.99	29559
2016-06-10	15.49	15.76	15.12	15.62	31121
2016-06-13	15.49	15.84	15.26	15.55	14655
2016-06-14	15.36	15.65	15.14	15.31	16566
2016-06-15	15.26	15.70	15.25	15.43	35943
2016-06-16	15.40	15.67	15.00	15.35	26038
2016-06-17	15.74	15.97	15.26	15.81	18085
2016-06-20	15.99	16.59	15.99	16.48	59053
2016-06-21	16.53	16.53	16.16	16.20	37089
2016-06-22	16.50	16.55	16.30	16.34	244418
2016-06-23	16.57	17.18	16.09	16.52	147762
2016-06-24	15.76	15.97	15.60	15.80	63897
2016-06-27	15.63	16.45	15.63	15.99	47381
2016-06-28	16.27	16.51	15.86	16.43	61136
2016-06-29	16.50	17.24	16.45	17.06	111364
2016-06-30	17.17	17.98	16.70	17.51	134019
2016-07-01	17.96	18.10	17.49	17.80	91343
2016-07-05	17.68	17.86	17.10	17.60	33843
2016-07-06	17.36	17.72	16.90	17.27	32533
2016-07-07	17.64	17.74	16.64	17.18	51015
2016-07-08	17.34	17.34	16.95	17.06	11901
2016-07-11	17.00	17.35	16.72	16.74	14412
2016-07-12	16.84	17.10	16.48	16.73	40580
2016-07-13	16.73	16.75	16.34	16.50	11451
2016-07-14	16.57	16.83	16.42	16.60	23613
2016-07-15	16.55	17.10	16.25	17.04	41656
2016-07-18	16.84	17.20	16.68	17.14	41244
2016-07-19	16.92	17.33	16.73	16.92	26251
2016-07-20	16.77	17.39	16.42	17.15	42799
2016-07-21	17.13	17.69	16.76	17.53	44262
2016-07-22	17.53	18.00	16.89	17.71	35474
2016-07-25	17.55	17.82	17.01	17.24	20626
2016-07-26	17.00	17.33	16.88	17.18	37555
2016-07-27	17.27	17.31	16.80	17.01	25158
2016-07-28	17.01	17.01	16.63	16.96	23288
2016-07-29	16.94	17.87	16.79	17.79	50429
2016-08-01	17.50	17.71	17.11	17.46	45516
2016-08-02	17.46	17.58	17.10	17.37	18859
2016-08-03	17.22	17.22	17.00	17.06	25803
2016-08-04	16.70	16.81	16.56	16.74	30290
2016-08-05	16.78	16.82	16.19	16.56	17486
2016-08-08	16.61	16.75	15.69	15.83	25997
2016-08-09	15.96	16.38	15.88	16.07	20613
2016-08-10	16.13	16.46	15.85	16.38	17783
2016-08-11	16.29	16.39	16.08	16.09	10206
2016-08-12	16.20	16.20	15.05	15.61	52847
2016-08-15	15.50	15.58	15.30	15.32	17341
2016-08-16	15.31	15.49	15.10	15.25	17469
2016-08-17	15.17	16.00	15.03	15.90	49430
2016-08-18	16.07	16.75	15.30	15.63	54037
2016-08-19	15.72	16.67	15.39	16.26	35961
2016-08-22	16.26	16.60	15.87	16.39	16652
2016-08-23	16.43	17.49	16.25	16.60	67312
2016-08-24	16.73	17.09	16.32	16.43	25821
2016-08-25	16.46	16.50	16.14	16.32	43437
2016-08-26	16.36	16.51	15.84	16.50	68032
2016-08-29	16.66	17.05	16.51	16.79	27676
2016-08-30	16.70	17.45	16.70	17.00	31578
2016-08-31	16.71	17.50	16.40	17.50	42764
2016-09-01	17.21	18.00	17.07	17.85	74942
2016-09-02	17.82	18.00	17.34	17.75	74858
2016-09-06	17.76	19.00	17.62	19.00	112463
2016-09-07	19.27	19.50	18.05	18.98	73298
2016-09-08	18.64	19.16	18.36	19.10	41916
2016-09-09	18.74	18.81	18.24	18.64	42813
2016-09-12	18.59	18.74	18.07	18.45	26319
2016-09-13	18.20	18.66	18.10	18.33	8251
2016-09-14	18.21	18.66	18.00	18.36	12679
2016-09-15	18.29	18.90	18.29	18.76	40453
2016-09-16	18.95	18.99	18.11	18.38	83151
2016-09-19	18.49	18.99	18.49	18.61	55804
2016-09-20	18.61	18.80	18.60	18.69	12076
2016-09-21	18.60	19.23	18.60	19.13	73458
2016-09-22	19.23	19.92	19.09	19.66	43826
2016-09-23	19.85	19.85	19.26	19.38	8515
2016-09-26	19.37	19.37	18.95	18.97	16156
2016-09-27	19.00	19.10	18.79	18.97	15685
2016-09-28	18.99	19.19	18.78	18.82	17186
2016-09-29	19.02	19.59	19.02	19.31	73375
2016-09-30	19.75	19.80	19.25	19.80	163237
2016-10-03	19.82	20.40	19.40	20.08	99515
2016-10-04	20.05	20.37	19.40	19.84	82036
2016-10-05	19.81	20.38	19.67	20.35	365501
2016-10-06	20.30	21.17	20.24	21.05	157028
2016-10-07	21.11	21.50	20.69	21.12	49955
2016-10-10	21.29	21.50	21.29	21.45	4718
2016-10-11	21.40	21.78	21.20	21.20	23865
2016-10-12	21.34	21.75	20.72	21.75	39160
2016-10-13	21.75	21.87	21.45	21.51	23231
2016-10-14	21.15	22.00	21.15	21.70	33464
2016-10-17	21.54	21.65	21.35	21.58	31077
2016-10-18	21.66	21.99	21.58	21.81	53352
2016-10-19	22.05	22.54	22.05	22.20	60160
2016-10-20	22.33	23.19	22.20	23.00	75139
2016-10-21	22.80	24.78	22.80	24.10	71632
2016-10-24	24.39	24.99	23.97	24.81	57653
2016-10-25	24.66	25.88	24.64	25.58	50080
2016-10-26	25.62	25.96	24.06	25.05	55302
2016-10-27	24.96	25.48	24.54	25.40	48733
2016-10-28	25.34	25.82	25.34	25.61	207407
2016-10-31	25.72	26.43	25.31	25.67	94250
2016-11-01	25.52	26.42	24.40	25.88	178001
2016-11-02	25.64	25.79	24.50	24.84	87743
2016-11-03	24.77	25.46	24.69	25.20	105684
2016-11-04	25.13	26.02	25.13	25.47	15121
2016-11-07	26.15	26.31	25.78	26.09	37549
2016-11-08	26.00	27.01	25.94	27.00	98173
2016-11-09	25.86	27.11	25.40	26.94	75992
2016-11-10	27.15	27.24	25.97	26.20	140401
2016-11-11	25.20	25.61	23.72	25.43	354327
2016-11-14	25.00	25.60	24.72	25.02	298485
2016-11-15	25.73	25.88	25.01	25.49	39812
2016-11-16	25.49	25.60	25.15	25.47	41127
2016-11-17	25.49	25.70	24.84	25.66	22013
2016-11-18	25.67	25.84	25.53	25.61	19923
2016-11-21	25.67	26.08	25.29	25.82	73600
2016-11-22	25.83	27.21	25.10	26.60	106459
2016-11-23	26.59	28.34	26.58	27.50	71937
2016-11-25	27.00	28.39	26.36	27.63	48234
2016-11-28	27.46	28.19	27.36	27.90	15813
2016-11-29	27.62	28.11	26.07	27.30	65187
2016-11-30	27.25	27.72	26.53	27.20	59543
2016-12-01	27.10	27.77	26.42	27.02	134068
2016-12-02	26.69	27.99	26.69	27.98	55764
2016-12-05	27.40	28.02	26.73	27.55	61744
2016-12-06	27.39	27.86	27.25	27.59	17318
2016-12-07	27.40	27.91	26.44	27.00	30173
2016-12-08	27.00	27.71	27.00	27.32	13275
2016-12-09	27.86	27.93	26.90	27.37	11473
2016-12-12	26.85	27.33	26.32	26.99	35792
2016-12-13	26.80	27.39	26.60	27.34	40311
2016-12-14	27.31	27.60	26.66	27.30	27795
2016-12-15	27.12	27.99	26.90	27.36	105873
2016-12-16	27.10	27.40	26.66	26.89	27649
2016-12-19	27.10	27.39	26.22	26.49	32538
2016-12-20	26.14	27.18	26.14	26.94	22987
2016-12-21	27.04	28.03	26.80	27.21	44206
2016-12-22	27.71	27.71	26.35	27.02	17120
2016-12-23	27.00	27.36	26.50	26.64	214336
2016-12-27	26.13	27.36	25.60	27.09	63817
2016-12-28	27.43	27.43	25.06	26.14	25505
2016-12-29	26.06	27.00	25.00	27.00	57622
2016-12-30	27.00	27.85	26.66	27.85	41984
2017-01-03	27.95	28.81	27.55	28.63	77229
2017-01-04	28.82	30.83	28.63	30.76	70060
2017-01-05	30.50	31.25	29.68	30.70	39478
2017-01-06	30.56	31.90	30.56	31.67	28694
2017-01-09	31.76	31.99	30.47	31.16	30962
2017-01-10	31.20	32.33	30.92	31.23	159902
2017-01-11	31.33	32.21	31.21	31.80	36583
2017-01-12	31.90	31.90	30.76	30.99	12966
2017-01-13	31.20	32.00	30.53	31.14	112212
2017-01-17	31.24	31.81	30.50	30.50	30752
2017-01-18	30.56	31.69	30.50	31.09	89335
2017-01-19	31.27	31.45	30.67	31.05	18252
2017-01-20	31.00	31.33	31.00	31.19	9782
2017-01-23	31.45	31.50	30.71	31.22	92738
2017-01-24	31.48	31.49	31.00	31.00	47036
2017-01-25	31.15	31.26	30.97	31.09	8475
2017-01-26	30.98	30.99	30.62	30.71	23590
2017-01-27	30.93	31.33	30.50	31.33	24516
2017-01-30	30.95	31.48	30.14	31.40	98063
2017-01-31	31.50	34.54	31.45	33.79	136579
2017-02-01	34.29	35.16	33.00	34.10	126511
2017-02-02	34.44	35.73	33.71	34.95	84862
2017-02-03	35.00	35.00	33.66	33.90	158415
2017-02-06	33.84	34.00	33.37	33.60	76347
2017-02-07	33.85	33.97	32.57	32.85	66205
2017-02-08	32.20	32.82	31.75	32.32	61177
2017-02-09	32.55	33.47	32.00	32.74	72231
2017-02-10	32.90	33.60	32.21	32.80	85361
2017-02-13	33.06	33.34	32.09	33.19	171521
2017-02-14	33.19	34.09	32.20	33.41	28874
2017-02-15	33.68	34.36	33.03	34.36	65871
2017-02-16	34.60	34.81	32.89	33.93	37253
2017-02-17	34.00	34.50	33.30	34.15	60197
2017-02-21	34.25	34.97	33.84	34.45	106920
2017-02-22	34.23	34.97	33.61	33.70	33489
2017-02-23	34.00	34.90	33.31	33.50	26393
2017-02-24	33.25	34.58	33.25	33.99	31241
2017-02-27	34.00	34.67	33.26	34.26	47053
2017-02-28	33.92	34.50	33.30	34.30	34367
2017-03-01	34.49	34.61	33.82	34.24	35242
2017-03-02	34.00	34.46	33.32	33.95	31545
2017-03-03	34.49	34.50	33.63	34.00	22012
2017-03-06	33.62	33.78	33.25	33.44	40573
2017-03-07	33.25	33.42	32.30	32.79	50221
2017-03-08	32.53	32.94	31.79	32.04	58147
2017-03-09	31.88	32.60	31.34	31.86	99293
2017-03-10	32.00	32.29	31.51	31.90	40397
2017-03-13	31.40	32.99	31.40	32.90	178607
2017-03-14	32.65	32.90	32.17	32.28	21084
2017-03-15	32.48	32.69	31.51	32.50	34254
2017-03-16	32.26	32.76	31.92	32.24	17684
2017-03-17	32.41	32.64	31.70	32.27	37227
2017-03-20	32.44	33.27	32.28	32.80	29977
2017-03-21	32.80	33.19	32.47	32.82	40622
2017-03-22	33.10	33.27	32.70	32.98	38129
2017-03-23	33.00	33.00	32.40	32.99	13764
2017-03-24	32.98	33.72	32.89	33.00	26990
2017-03-27	33.10	33.34	32.57	32.87	34326
2017-03-28	33.58	33.58	32.60	33.48	49172
2017-03-29	33.52	34.98	32.68	34.78	92122
2017-03-30	34.63	34.77	34.40	34.77	78396
2017-03-31	34.66	34.98	34.30	34.80	46815
2017-04-03	34.74	34.87	34.28	34.81	71181
2017-04-04	35.00	35.00	34.59	34.59	64308
2017-04-05	34.79	34.95	34.13	34.30	75259
2017-04-06	34.37	34.89	34.23	34.33	28766
2017-04-07	34.67	34.99	33.77	34.05	48061
2017-04-10	34.20	34.57	34.00	34.25	74939
2017-04-11	34.47	35.00	34.47	34.92	42099
2017-04-12	34.98	35.50	34.60	35.46	76045
2017-04-13	35.47	36.46	34.24	35.33	45326
2017-04-17	36.40	37.12	36.00	36.26	62544
2017-04-18	36.50	36.53	36.04	36.11	77312
2017-04-19	35.92	36.34	35.44	36.06	28743
2017-04-20	36.45	36.59	35.79	36.36	15630
2017-04-21	36.25	36.80	35.76	36.30	35196
2017-04-24	36.78	36.94	36.56	36.67	28952
2017-04-25	36.28	36.43	35.82	35.96	28309
2017-04-26	35.89	35.89	34.44	35.15	44243
2017-04-27	35.02	35.02	33.65	33.85	60852
2017-04-28	33.83	34.81	33.07	34.56	62542
2017-05-01	34.55	34.64	33.54	34.32	11873
2017-05-02	34.39	35.33	34.27	34.96	85173
2017-05-03	34.95	35.09	34.75	34.98	20536
2017-05-04	34.88	35.00	33.30	34.30	94559
2017-05-05	34.22	34.23	33.34	33.58	22232
2017-05-08	33.35	33.38	32.74	33.30	21226
2017-05-09	33.57	33.80	33.06	33.42	29738
2017-05-10	32.23	34.36	32.23	33.31	13324
2017-05-11	34.09	34.09	33.41	33.78	19426
2017-05-12	33.89	33.89	33.40	33.46	61565
2017-05-15	33.26	33.86	32.85	33.26	39731
2017-05-16	33.15	33.25	32.24	32.58	35885
2017-05-17	32.20	32.41	31.66	32.05	17284
2017-05-18	31.66	32.28	30.33	31.43	69464
2017-05-19	32.07	33.17	31.89	31.96	33320
2017-05-22	32.11	32.11	29.81	31.18	32216
2017-05-23	31.07	31.94	30.23	31.00	44169
2017-05-24	30.79	31.67	30.79	31.19	38701
2017-05-25	31.37	31.50	31.02	31.16	27866
2017-05-26	31.25	32.41	30.86	31.97	160119
2017-05-30	33.20	33.71	32.04	32.07	301364
2017-05-31	33.64	33.64	31.75	31.99	164976
2017-06-01	31.92	32.49	30.99	32.20	94677
2017-06-02	31.80	33.19	31.58	32.01	86344
2017-06-05	32.90	32.90	31.42	31.71	21737
2017-06-06	31.87	31.87	30.90	31.45	32599
2017-06-07	31.29	31.66	30.54	31.51	48852
2017-06-08	31.78	31.92	30.62	31.16	39417
2017-06-09	31.30	31.48	30.35	31.20	39195
2017-06-12	31.20	31.20	29.88	30.92	53538
2017-06-13	31.15	31.36	30.69	30.94	25670
2017-06-14	31.01	31.80	30.08	30.84	33884
2017-06-15	30.08	30.73	30.00	30.06	18115
2017-06-16	30.49	31.74	29.92	31.14	32211
2017-06-19	31.75	32.00	31.50	31.72	97558
2017-06-20	31.99	31.99	31.27	31.75	25245
2017-06-21	31.38	31.38	29.10	30.70	237781
2017-06-22	30.96	31.61	30.56	30.99	28997
2017-06-23	30.90	31.00	30.57	30.79	6795
2017-06-26	30.88	31.51	30.56	31.17	23519
2017-06-27	31.15	31.97	30.25	30.63	30981
2017-06-28	30.76	31.57	30.26	31.06	73853
2017-06-29	31.13	31.62	31.00	31.20	95776
2017-06-30	30.96	31.99	30.62	31.90	90696
2017-07-03	32.30	32.57	31.86	31.97	22259
2017-07-05	31.80	32.12	30.86	31.52	41213
2017-07-06	31.35	31.90	31.00	31.25	20941
2017-07-07	31.51	31.52	30.88	31.23	12625
2017-07-10	31.60	31.60	31.06	31.33	19022
2017-07-11	31.10	31.54	30.65	31.20	34901
2017-07-12	31.45	31.74	30.65	31.02	22189
2017-07-13	30.89	30.95	30.02	30.38	50097
2017-07-14	30.51	30.79	29.94	30.73	49277
2017-07-17	30.17	31.33	30.17	30.59	48734
2017-07-18	30.60	30.91	30.15	30.59	72363
2017-07-19	31.47	31.48	30.25	30.64	34378
2017-07-20	30.46	31.29	30.34	30.80	16886
2017-07-21	30.54	31.41	30.30	31.16	31016
2017-07-24	31.54	31.68	30.33	30.53	32101
2017-07-25	30.82	31.39	30.00	31.33	43496
2017-07-26	31.05	31.24	30.17	30.89	29416
2017-07-27	30.42	31.25	30.21	30.25	46012
2017-07-28	29.82	30.60	29.66	30.30	74358
2017-07-31	30.72	30.92	30.16	30.50	26603
2017-08-01	30.05	30.85	30.05	30.33	24100
2017-08-02	30.05	30.60	29.63	30.26	55557
2017-08-03	29.91	30.50	29.15	30.50	41866
2017-08-04	30.20	30.72	30.20	30.52	34133
2017-08-07	30.25	30.79	30.05	30.47	33086
2017-08-08	29.92	31.00	29.92	30.40	19362
2017-08-09	30.33	30.87	29.32	29.89	59262
2017-08-10	29.76	30.28	29.12	29.47	81648
2017-08-11	28.88	30.61	28.88	30.40	190193
2017-08-14	30.00	32.78	29.90	32.64	193229
2017-08-15	32.78	32.78	31.23	32.33	99918
2017-08-16	32.47	32.79	31.49	32.65	194751
2017-08-17	32.57	33.31	32.14	32.87	46537
2017-08-18	32.68	34.70	32.68	34.30	134468
2017-08-21	34.51	34.51	33.67	34.09	30995
2017-08-22	34.52	34.97	34.05	34.57	18551
2017-08-23	34.71	35.50	34.31	35.34	90591
2017-08-24	35.33	35.99	35.00	35.87	80832
2017-08-25	36.00	36.00	35.02	35.79	70042
2017-08-28	35.39	35.99	34.95	35.51	40886
2017-08-29	35.56	35.86	35.35	35.37	23484
2017-08-30	35.35	35.80	35.10	35.29	33321
2017-08-31	35.39	35.40	35.02	35.20	79734
2017-09-01	35.28	35.57	34.78	35.42	36577
2017-09-05	35.57	36.90	35.20	36.18	62519
2017-09-06	36.25	36.80	35.39	36.47	33183
2017-09-07	36.11	36.50	35.72	36.00	60789
2017-09-08	35.47	36.69	35.25	36.11	40935
2017-09-11	36.44	36.88	36.32	36.36	25933
2017-09-12	36.41	36.41	35.35	35.68	51376
2017-09-13	35.45	36.88	35.45	36.58	75044
2017-09-14	36.60	36.71	35.87	36.48	25587
2017-09-15	36.39	36.74	35.95	35.98	231480
2017-09-18	36.25	36.38	35.23	36.09	118082
2017-09-19	35.62	36.81	35.62	36.53	130790
2017-09-20	36.51	37.59	36.51	37.30	264349
2017-09-21	37.49	37.53	37.01	37.19	64179
2017-09-22	37.26	39.17	37.09	38.27	66185
2017-09-25	38.26	38.65	37.01	37.44	46276
2017-09-26	38.41	38.41	37.84	37.91	21879
2017-09-27	38.19	39.14	36.79	37.54	74987
2017-09-28	37.50	38.50	37.02	38.34	34177
2017-09-29	38.60	40.48	38.60	39.75	165387
2017-10-02	40.39	41.46	39.71	40.25	117723
2017-10-03	40.33	41.55	40.09	41.10	42993
2017-10-04	41.18	41.66	40.30	41.55	32361
2017-10-05	41.60	43.88	40.78	42.38	89858
2017-10-06	43.57	43.59	40.41	42.01	54299
2017-10-09	42.18	42.39	41.63	41.66	329103
2017-10-10	41.65	42.88	41.50	42.33	58158
2017-10-11	42.61	43.96	41.56	42.53	44632
2017-10-12	42.67	43.17	42.00	42.41	31021
2017-10-13	41.92	43.27	41.92	42.69	33026
2017-10-16	43.11	43.43	42.39	42.69	32549
2017-10-17	42.98	43.25	41.91	42.53	127114
2017-10-18	42.84	42.84	41.08	41.80	51600
2017-10-19	41.86	42.21	40.85	41.67	48368
2017-10-20	41.98	42.82	41.39	41.50	63572
2017-10-23	42.06	43.41	42.05	42.85	133224
2017-10-24	43.13	44.00	42.76	43.96	46621
2017-10-25	43.80	44.51	43.33	43.62	84218
2017-10-26	43.80	44.81	43.16	43.79	31729
2017-10-27	43.89	44.10	42.51	43.31	41252
2017-10-30	43.48	43.67	41.29	43.34	55214
2017-10-31	42.90	43.50	41.96	43.10	45626
2017-11-01	43.10	45.50	42.10	44.68	95973
2017-11-02	44.00	44.68	43.82	44.38	22745
2017-11-03	44.38	44.70	43.43	44.35	37258
2017-11-06	44.57	44.57	43.82	44.29	24342
2017-11-07	44.51	44.98	43.53	43.97	34942
2017-11-08	44.19	44.73	43.56	44.55	10564
2017-11-09	44.09	44.47	42.99	43.83	43738
2017-11-10	43.92	44.01	42.41	42.71	33491
2017-11-13	42.71	43.00	41.60	41.93	22101
2017-11-14	42.00	42.00	39.40	41.06	90276
2017-11-15	41.16	44.02	39.61	42.49	87184
2017-11-16	42.50	45.50	42.50	43.87	86434
2017-11-17	44.33	44.46	43.13	43.64	42974
2017-11-20	43.74	44.99	43.04	43.40	13147
2017-11-21	43.13	44.78	42.92	43.48	53024
2017-11-22	43.76	44.71	43.11	44.20	37936
2017-11-24	44.17	46.11	43.84	45.40	73210
2017-11-27	45.83	46.27	44.25	45.20	66538
2017-11-28	45.32	45.54	44.00	44.99	77870
2017-11-29	44.87	45.66	44.05	44.84	33559
2017-11-30	45.15	45.77	43.23	44.64	67023
2017-12-01	44.90	44.90	43.53	43.82	34398
2017-12-04	44.28	44.45	42.90	43.65	41657
2017-12-05	43.90	45.10	43.06	43.45	23407
2017-12-06	43.63	45.18	43.24	45.09	30818
2017-12-07	45.12	48.70	44.81	47.77	82249
2017-12-08	49.00	49.97	46.95	47.00	170467
2017-12-11	46.82	49.23	45.16	48.60	124196
2017-12-12	48.60	49.91	46.95	48.79	50979
2017-12-13	48.68	49.83	47.25	49.30	64569
2017-12-14	49.35	50.93	48.80	50.28	97736
2017-12-15	50.58	50.92	48.06	49.54	105476
2017-12-18	49.90	50.37	48.26	48.90	50489
2017-12-19	49.40	52.00	48.95	52.00	180293
2017-12-20	51.89	52.25	50.20	51.65	55531
2017-12-21	51.27	52.18	50.53	50.79	27529
2017-12-22	51.33	51.33	49.40	50.54	38343
2017-12-26	49.61	50.95	49.05	49.05	25963
2017-12-27	49.02	49.74	48.02	48.47	50108
2017-12-28	48.23	49.00	47.31	48.88	118219
2017-12-29	48.82	49.70	48.22	49.70	85582
2018-01-02	50.02	52.46	48.43	50.05	36432
2018-01-03	51.95	52.60	49.47	50.78	55527
2018-01-04	51.85	52.28	50.23	50.35	29467
2018-01-05	50.25	50.90	48.65	50.90	37234
2018-01-08	50.45	50.73	49.78	50.60	80938
2018-01-09	50.48	51.06	49.99	50.25	37470
2018-01-10	50.61	51.80	50.00	50.90	36744
2018-01-11	50.90	54.30	50.90	51.92	120411
2018-01-12	51.86	54.49	51.86	53.06	130243
2018-01-16	55.90	57.15	54.85	55.99	90007
2018-01-17	56.72	58.88	56.72	57.25	102071
2018-01-18	57.99	58.97	56.84	57.30	83466
2018-01-19	58.54	58.95	55.10	58.95	78758
2018-01-22	59.19	59.96	58.50	59.38	85434
2018-01-23	59.96	59.96	57.05	59.36	73590
2018-01-24	59.95	61.00	59.50	59.91	52545
2018-01-25	60.62	62.06	60.62	61.50	89235
2018-01-26	61.96	63.29	61.96	62.55	52892
2018-01-29	62.01	62.55	60.59	61.00	85462
2018-01-30	60.45	60.91	58.28	60.91	81207
2018-01-31	60.85	61.97	59.30	61.05	64791
2018-02-01	61.20	61.79	60.47	61.30	99011
2018-02-02	58.99	59.91	57.76	58.61	129838
2018-02-05	56.00	56.00	53.38	54.82	115972
2018-02-06	54.40	57.90	50.56	57.55	117886
2018-02-07	58.47	60.04	55.86	56.69	36788
2018-02-08	56.10	57.46	53.72	54.91	54622
2018-02-09	55.81	57.42	51.75	53.35	64845
2018-02-12	54.52	56.04	52.63	55.42	41969
2018-02-13	55.23	55.25	53.79	54.44	26936
2018-02-14	54.31	56.69	53.02	56.14	61143
2018-02-15	56.96	58.23	56.80	56.90	55460
2018-02-16	56.74	59.72	56.74	57.90	58472
2018-02-20	58.15	59.30	56.96	57.61	44610
2018-02-21	57.61	58.49	56.10	58.27	41534
2018-02-22	58.22	58.83	58.00	58.67	13932
2018-02-23	58.40	59.50	57.18	58.22	34331
2018-02-26	58.11	58.63	56.03	57.58	67906
2018-02-27	57.38	58.20	56.23	56.60	54593
2018-02-28	57.09	58.17	54.98	57.84	60742
2018-03-01	57.87	58.12	55.70	56.52	31656
2018-03-02	55.25	56.15	53.93	54.50	60565
2018-03-05	54.87	55.57	53.78	54.78	30797
2018-03-06	54.51	57.45	54.11	55.56	48973
2018-03-07	55.47	57.99	55.00	56.50	20141
2018-03-08	56.70	58.00	56.10	57.31	17610
2018-03-09	58.90	60.48	58.18	58.18	39068
2018-03-12	59.00	60.80	58.64	58.90	61926
2018-03-13	59.25	60.93	59.13	59.70	29346
2018-03-14	60.30	60.50	58.72	59.99	27172
2018-03-15	59.61	59.61	57.12	58.93	60027
2018-03-16	58.96	59.40	57.50	59.02	14258
2018-03-19	58.40	58.89	55.78	57.55	30577
2018-03-20	57.55	58.13	55.96	56.72	12260
2018-03-21	57.00	57.78	56.02	56.50	21102
2018-03-22	56.45	58.50	56.26	57.63	61770
2018-03-23	57.52	58.49	55.70	57.25	32103
2018-03-26	57.57	58.12	56.03	57.60	29948
2018-03-27	58.75	58.75	56.45	56.95	13372
2018-03-28	56.51	57.50	54.52	56.78	24357
2018-03-29	55.04	58.76	55.04	57.53	10321
2018-04-02	58.00	58.23	56.30	56.31	25214
2018-04-03	57.10	58.07	56.60	57.51	25316
2018-04-04	56.62	58.00	56.46	57.75	13024
2018-04-05	57.46	58.76	56.81	58.10	19665
2018-04-06	57.22	58.52	56.98	57.23	22180
2018-04-09	58.21	58.60	56.53	56.60	27112
2018-04-10	56.69	57.38	55.00	57.15	46148
2018-04-11	56.71	57.37	55.16	57.37	39134
2018-04-12	57.37	58.50	56.27	58.50	53008
2018-04-13	58.50	59.06	56.79	58.70	26067
2018-04-16	59.46	59.46	56.31	56.60	44165
2018-04-17	56.92	58.80	55.62	56.05	32572
2018-04-18	55.75	57.80	55.75	57.00	47090
2018-04-19	56.92	56.92	54.00	56.65	75483
2018-04-20	56.50	57.36	55.00	56.75	50185
2018-04-23	56.75	57.91	55.12	55.65	34496
2018-04-24	55.99	57.00	54.19	56.00	45233
2018-04-25	56.86	56.86	53.42	54.69	60190
2018-04-26	54.66	57.00	51.94	52.48	98184
2018-04-27	52.28	53.67	51.89	52.78	39085
2018-04-30	52.99	54.32	52.45	52.45	39929
2018-05-01	52.69	54.78	51.76	53.50	39675
2018-05-02	53.82	55.39	50.46	51.92	111706
2018-05-03	53.43	54.44	48.10	48.74	82865
2018-05-04	48.93	52.83	46.87	48.55	112483
2018-05-07	48.74	51.39	45.96	46.62	69479
2018-05-08	46.50	46.50	39.53	44.56	174954
2018-05-09	44.73	45.51	43.23	44.50	121779
2018-05-10	45.00	45.75	45.00	45.72	84859
2018-05-11	45.53	49.20	42.50	43.10	121189
2018-05-14	42.46	45.78	42.00	42.10	124961
2018-05-15	41.94	44.70	41.94	44.00	151397
2018-05-16	44.06	45.30	43.97	44.68	97560
2018-05-17	44.49	46.31	42.94	45.73	73877
2018-05-18	45.20	48.47	45.20	47.93	109962
2018-05-21	48.32	49.13	47.37	47.97	43184
2018-05-22	48.39	49.25	47.52	47.83	80195
2018-05-23	47.50	48.17	46.56	47.39	107943
2018-05-24	47.26	49.12	46.87	48.40	63471
2018-05-25	48.48	48.50	47.81	48.30	79981
2018-05-29	48.35	48.35	45.55	46.45	119388
2018-05-30	46.45	46.84	44.49	46.05	226577
2018-05-31	46.42	46.42	43.74	44.56	301176
2018-06-01	45.15	45.85	44.14	44.92	140767
2018-06-04	44.91	45.73	43.68	45.30	115325
2018-06-05	45.44	46.50	45.37	45.94	102392
2018-06-06	45.63	46.40	45.00	46.01	80312
2018-06-07	45.91	46.30	45.09	45.30	89310
2018-06-08	46.04	47.34	45.15	46.88	88251
2018-06-11	46.67	48.84	46.67	47.11	40312
2018-06-12	47.02	47.44	46.31	46.31	23535
2018-06-13	46.47	46.47	44.30	45.72	47531
2018-06-14	46.13	46.32	40.93	41.91	120977
2018-06-15	41.90	44.65	40.93	42.27	107224
2018-06-18	42.06	42.60	37.01	41.28	225487
2018-06-19	40.96	42.02	40.41	40.80	76906
2018-06-20	41.21	41.21	40.16	40.50	65951
2018-06-21	44.95	47.00	42.44	42.44	114098
2018-06-22	42.37	42.50	40.59	41.02	59592
2018-06-25	40.99	42.26	38.89	39.53	108228
2018-06-26	39.57	40.71	38.50	39.00	36200
2018-06-27	38.76	39.11	36.06	36.77	111508
2018-06-28	36.81	37.86	35.19	37.04	74412
2018-06-29	37.13	37.59	31.50	32.49	134848
2018-07-02	32.60	33.80	27.92	30.26	319202
2018-07-03	29.89	34.60	29.61	34.13	55465
2018-07-05	34.19	34.85	32.67	33.00	51576
2018-07-06	33.29	33.79	31.30	31.94	50526
2018-07-09	32.15	34.99	31.05	34.50	113501
2018-07-10	34.10	35.60	33.00	35.00	97844
2018-07-11	34.81	35.92	32.82	33.85	89328
2018-07-12	34.00	35.00	32.70	33.34	89433
2018-07-13	33.24	34.29	32.49	33.14	54119
2018-07-16	32.88	34.10	32.30	32.88	200864
2018-07-17	33.04	33.04	30.86	31.74	294535
2018-07-18	31.69	32.77	30.12	32.27	123208
2018-07-19	31.87	32.22	30.55	32.08	166502
2018-07-20	32.21	33.23	30.58	31.37	164344
2018-07-23	31.31	31.31	29.72	30.10	132332
2018-07-24	30.06	31.91	29.90	31.91	292766
2018-07-25	32.02	33.35	31.17	32.93	373315
2018-07-26	33.09	33.49	32.50	33.17	205525
2018-07-27	33.27	34.78	33.20	34.13	57844
2018-07-30	34.13	35.04	34.13	34.52	44876
2018-07-31	34.55	36.10	33.88	34.54	161615
2018-08-01	34.30	35.10	34.02	34.54	88142
2018-08-02	34.35	35.23	33.26	33.73	51996
2018-08-03	33.66	35.00	33.50	34.26	14444
2018-08-06	33.98	34.85	33.72	34.78	40471
2018-08-07	34.68	34.68	33.43	33.91	36805
2018-08-08	33.82	33.82	31.50	31.52	55343
2018-08-09	31.25	32.12	30.10	30.46	46740
2018-08-10	30.33	30.33	27.70	30.10	125096
2018-08-13	29.70	30.25	24.96	27.75	170615
2018-08-14	27.81	28.90	27.13	27.40	87898
2018-08-15	27.17	28.23	25.81	27.80	57160
2018-08-16	27.81	29.18	27.64	28.45	38305
2018-08-17	28.13	28.83	28.10	28.50	38417
2018-08-20	28.14	29.17	27.51	28.80	62751
2018-08-21	28.91	28.91	27.98	28.16	36172
2018-08-22	28.01	28.50	27.48	28.01	85058
2018-08-23	28.00	28.79	27.30	27.86	51765
2018-08-24	27.86	28.59	25.44	26.44	157612
2018-08-27	26.17	27.72	26.17	26.74	64237
2018-08-28	27.02	27.18	25.73	26.90	83557
2018-08-29	26.77	27.54	21.29	23.97	481327
2018-08-30	24.05	24.05	19.05	19.60	429692
2018-08-31	19.55	25.30	19.21	25.00	281002
2018-09-04	23.31	23.39	20.51	21.01	168970
2018-09-05	21.00	24.07	20.21	23.42	194228
2018-09-06	23.20	25.66	22.77	24.33	168853
2018-09-07	24.79	24.96	23.65	24.00	39269
2018-09-10	23.75	23.77	22.01	23.14	35152
2018-09-11	22.90	23.27	22.02	23.00	30947
2018-09-12	22.52	23.40	22.42	22.47	35370
2018-09-13	22.56	23.25	21.88	22.39	43021
2018-09-14	21.02	22.35	21.01	21.10	52387
2018-09-17	21.10	22.56	21.10	21.39	36685
2018-09-18	21.24	21.70	20.85	21.56	115179
2018-09-19	21.40	25.41	21.40	25.17	165332
2018-09-20	25.65	28.39	25.65	26.90	295957
2018-09-21	26.68	28.95	26.48	28.10	343558
2018-09-24	28.08	28.68	25.47	27.70	116853
2018-09-25	26.94	28.26	24.74	27.72	225837
2018-09-26	28.25	31.79	26.19	26.97	87344
2018-09-27	26.50	27.32	25.10	25.25	80381
2018-09-28	25.00	25.05	22.61	25.00	143488
2018-10-01	25.16	25.92	24.91	25.63	27445
2018-10-02	26.08	26.63	25.00	26.12	105793
2018-10-03	26.60	26.90	24.56	24.64	146643
2018-10-04	24.53	24.80	22.27	23.16	121682
2018-10-05	23.05	24.12	22.00	22.14	63254
2018-10-08	22.75	22.99	21.73	21.78	88022
2018-10-09	21.65	22.06	21.08	21.69	31522
2018-10-10	21.47	21.89	21.34	21.38	18974
2018-10-11	21.36	21.59	20.55	20.82	77471
2018-10-12	20.98	22.82	20.98	22.34	107262
2018-10-15	22.23	22.76	21.63	22.20	23383
2018-10-16	22.35	23.82	22.29	23.10	34166
2018-10-17	22.86	22.86	21.98	22.33	18553
2018-10-18	22.28	22.30	21.23	22.30	13342
2018-10-19	22.28	23.17	21.44	22.83	49851
2018-10-22	22.79	23.00	22.36	22.85	39761
2018-10-23	22.73	22.80	21.56	22.21	25672
2018-10-24	21.98	22.22	20.46	20.70	26636
2018-10-25	20.73	22.14	20.54	21.80	37660
2018-10-26	21.57	22.31	20.90	21.35	37671
2018-10-29	21.65	21.94	20.58	21.45	42864
2018-10-30	21.25	22.21	21.06	22.00	31441
2018-10-31	22.01	23.78	21.42	22.80	71969
2018-11-01	22.70	24.60	22.30	23.80	205010
2018-11-02	23.93	25.31	23.29	24.70	55051
2018-11-05	24.66	24.97	23.38	24.85	24382
2018-11-06	24.75	25.36	23.88	24.35	27087
2018-11-07	25.00	25.00	24.39	24.65	11061
2018-11-08	24.36	24.68	23.71	24.00	23606
2018-11-09	24.02	24.10	22.77	24.10	24192
2018-11-12	23.90	23.90	22.62	23.90	17094
2018-11-13	23.67	23.67	22.08	22.59	33371
2018-11-14	22.69	25.18	22.50	24.93	178003
2018-11-15	24.78	25.01	23.15	25.01	215805
2018-11-16	24.90	27.31	24.18	27.05	130579
2018-11-19	26.68	26.89	25.61	26.88	57978
2018-11-20	25.98	27.23	24.98	26.48	75198
2018-11-21	26.81	26.81	25.09	26.37	58628
2018-11-23	26.11	26.24	24.91	25.62	38160
2018-11-26	25.55	25.63	23.81	25.41	150566
2018-11-27	25.25	25.50	24.01	25.09	73855
2018-11-28	25.21	25.62	24.67	24.98	114239
2018-11-29	24.80	26.49	24.80	25.97	149221
2018-11-30	26.02	26.25	25.61	25.75	55516
2018-12-03	26.30	26.82	25.53	26.60	86993
2018-12-04	26.47	26.68	25.70	26.55	43058
2018-12-06	25.81	27.08	25.61	27.00	55237
2018-12-07	26.82	27.25	26.00	26.75	84884
2018-12-10	26.46	27.00	25.55	26.61	76949
2018-12-11	26.85	27.00	25.84	26.90	49641
2018-12-12	27.25	27.25	26.36	27.09	135634
2018-12-13	26.95	27.00	26.41	26.77	18635
2018-12-14	26.53	27.21	26.00	26.74	42783
2018-12-17	26.30	27.00	25.43	26.39	69086
2018-12-18	26.58	26.70	26.06	26.15	15300
2018-12-19	26.18	26.35	25.34	25.40	33007
2018-12-20	25.63	25.63	24.24	25.26	57516
2018-12-21	24.60	25.50	23.64	25.20	38754
2018-12-24	25.10	25.60	24.07	25.00	22632
2018-12-26	25.09	26.39	23.32	26.30	53716
2018-12-27	26.06	27.14	25.09	26.79	41734
2018-12-28	26.60	27.31	25.93	26.60	64155
2018-12-31	26.20	27.77	26.17	27.06	35097
2019-01-02	27.06	27.56	26.63	26.72	78914
2019-01-03	27.01	27.01	25.84	26.50	97986
2019-01-04	26.83	28.37	26.57	27.23	109408
2019-01-07	27.40	27.45	27.10	27.41	13750
2019-01-08	27.27	27.99	27.04	27.82	38834
2019-01-09	28.00	28.92	27.37	27.75	95617
2019-01-10	27.45	28.18	27.02	27.53	72376
2019-01-11	27.21	28.00	26.61	27.76	130915
2019-01-14	27.48	28.33	27.26	27.36	70353
2019-01-15	27.45	28.02	26.80	27.12	99659
2019-01-16	27.09	28.18	27.07	27.63	48499
2019-01-17	27.69	27.85	26.90	26.90	50784
2019-01-18	27.42	27.50	27.18	27.47	28828
2019-01-22	27.40	27.55	26.35	27.00	42159
2019-01-23	27.24	27.45	26.77	27.10	8780
2019-01-24	27.28	27.99	26.78	27.78	109678
2019-01-25	27.82	27.82	27.00	27.24	277033
2019-01-28	26.94	28.19	26.75	27.91	171970
2019-01-29	27.90	28.10	27.59	27.96	49160
2019-01-30	28.15	28.52	27.97	28.32	34091
2019-01-31	28.53	28.77	28.14	28.77	38454
2019-02-01	28.77	29.49	28.77	29.38	91584
2019-02-04	28.98	30.03	28.00	29.00	158748
2019-02-05	28.90	29.37	28.46	29.20	54896
2019-02-06	29.43	29.48	28.64	29.19	67448
2019-02-07	28.84	29.35	28.26	29.19	46340
2019-02-08	29.47	29.67	28.84	29.58	50087
2019-02-11	29.62	29.72	29.05	29.37	36983
2019-02-12	29.57	29.87	29.01	29.60	82517
2019-02-13	29.43	29.45	28.69	29.01	36543
2019-02-14	28.92	28.98	28.05	28.81	28157
2019-02-15	28.78	29.14	28.10	29.00	51364
2019-02-19	28.64	28.87	26.60	26.95	81630
2019-02-20	27.19	27.50	26.00	26.89	66236
2019-02-21	26.49	26.59	25.90	26.07	79093
2019-02-22	26.23	27.19	26.20	26.81	169413
2019-02-25	26.83	27.01	26.00	26.55	38745
2019-02-26	26.42	26.81	25.65	26.53	36900
2019-02-27	26.19	26.36	25.59	26.02	43357
2019-02-28	26.05	26.50	25.50	26.49	43190
2019-03-01	26.25	26.50	25.21	26.50	44108
2019-03-04	26.66	26.67	26.00	26.61	12627
2019-03-05	26.34	26.66	25.76	26.46	25911
2019-03-06	26.15	26.17	24.84	25.40	43882
2019-03-07	24.83	25.24	24.10	24.35	33266
2019-03-08	24.56	25.05	24.50	24.70	11010
2019-03-11	25.25	25.73	25.00	25.28	35670
2019-03-12	24.82	25.73	24.69	25.07	19777
2019-03-13	25.23	25.88	24.78	24.88	20946
2019-03-14	24.92	25.50	23.89	24.32	37055
2019-03-15	24.26	25.50	24.02	24.02	60243
2019-03-18	24.69	25.70	24.04	25.16	49552
2019-03-19	25.46	25.80	24.35	24.92	25369
2019-03-20	25.04	25.15	24.06	24.59	31570
2019-03-21	24.67	25.00	23.71	23.91	126514
2019-03-22	23.56	23.70	21.42	22.30	77837
2019-03-25	22.08	22.90	22.08	22.60	53183
2019-03-26	23.00	23.65	20.01	20.25	89863
2019-03-27	20.10	20.25	18.73	19.10	107250
2019-03-28	19.26	19.98	19.13	19.65	44772
2019-03-29	19.95	20.20	19.60	19.60	51996
2019-04-01	19.64	20.20	19.07	19.24	55464
2019-04-02	19.24	19.80	18.24	19.73	70278
2019-04-03	19.77	20.10	19.02	19.06	44869
2019-04-04	19.47	19.47	18.09	19.01	104673
2019-04-05	18.88	19.21	18.35	18.56	30240
2019-04-08	18.44	19.08	18.05	18.39	37507
2019-04-09	18.25	18.52	17.23	17.54	42711
2019-04-10	17.52	17.84	17.38	17.80	52926
2019-04-11	17.82	17.82	17.06	17.46	27538
2019-04-12	17.49	17.90	17.20	17.40	32874
2019-04-15	17.49	17.92	17.27	17.67	69313
2019-04-16	17.73	18.28	17.34	17.34	39658
2019-04-17	17.59	18.52	17.25	17.72	67397
2019-04-18	17.66	17.85	16.38	17.04	30049
2019-04-22	17.21	17.72	16.74	17.72	51695
2019-04-23	17.81	19.50	17.81	17.99	108248
2019-04-24	18.11	18.20	16.64	17.00	117652
2019-04-25	17.08	17.50	15.37	17.39	210461
2019-04-26	17.55	18.33	16.55	17.15	95955
2019-04-29	16.79	18.10	16.70	16.84	101887
2019-04-30	16.88	17.53	16.75	17.05	65174
2019-05-01	17.08	17.70	17.08	17.30	40472
2019-05-02	17.18	17.90	16.82	17.62	81289
2019-05-03	17.59	18.40	17.59	18.07	101357
2019-05-06	18.07	18.83	17.88	18.49	82293
2019-05-07	18.37	18.49	17.49	18.40	129457
2019-05-08	18.61	19.11	18.59	18.94	78690
2019-05-09	18.81	19.40	18.60	19.38	46888
2019-05-10	19.21	19.47	18.66	19.22	37065
2019-05-13	18.91	18.91	18.23	18.48	24635
2019-05-14	18.50	18.80	17.45	18.79	153860
2019-05-15	18.49	18.86	17.71	18.68	123983
2019-05-16	18.39	19.17	18.37	18.83	90004
2019-05-17	18.55	18.79	17.97	18.44	66579
2019-05-20	18.31	18.50	17.60	18.10	50506
2019-05-21	18.18	19.43	18.18	18.77	80863
2019-05-22	18.76	19.00	17.86	18.21	133455
2019-05-23	18.00	18.52	18.00	18.23	74907
2019-05-24	18.21	18.87	18.01	18.86	133363
2019-05-28	19.12	19.22	18.21	18.23	474053
2019-05-29	18.13	18.20	17.27	17.94	53729
2019-05-30	18.03	18.49	17.52	17.75	60660
2019-05-31	17.62	17.75	17.08	17.57	70535
2019-06-03	17.52	17.76	16.83	17.11	40341
2019-06-04	17.06	17.70	16.66	17.06	49636
2019-06-05	16.91	17.42	16.71	17.02	50832
2019-06-06	17.04	17.15	16.60	16.73	75798
2019-06-07	16.79	17.15	16.44	16.83	51750
2019-06-10	16.64	17.37	16.46	17.06	117501
2019-06-11	17.18	18.50	16.72	18.01	538847
2019-06-12	18.00	20.36	18.00	19.69	341161
2019-06-13	19.76	20.00	18.52	19.70	100395
2019-06-14	19.60	19.78	18.90	19.19	36667
2019-06-17	19.18	19.35	18.88	19.05	13637
2019-06-18	19.03	19.59	18.93	19.17	27249
2019-06-19	18.97	19.23	18.63	18.85	23121
2019-06-20	19.05	19.36	18.66	18.85	14601
2019-06-21	18.73	18.92	18.54	18.73	11032
2019-06-24	18.55	18.77	18.32	18.72	13270
2019-06-25	18.44	18.75	18.35	18.57	11113
2019-06-26	18.51	18.59	17.77	18.43	19694
2019-06-27	18.38	18.57	17.75	18.13	149429
2019-06-28	18.03	18.39	18.03	18.16	23156
2019-07-01	18.50	19.46	18.33	19.26	143061
2019-07-02	19.27	19.60	19.00	19.27	30121
2019-07-03	19.56	19.71	19.10	19.66	80706
2019-07-05	19.69	20.20	19.60	20.10	129889
2019-07-08	20.19	20.79	20.18	20.59	51637
2019-07-09	20.59	21.35	20.40	21.35	110854
2019-07-10	21.92	21.92	20.81	21.40	100172
2019-07-11	21.50	21.83	21.02	21.28	87380
2019-07-12	21.69	21.69	21.05	21.19	48815
2019-07-15	21.06	21.10	19.89	20.20	60602
2019-07-16	20.20	20.80	19.72	20.14	36151
2019-07-17	20.25	20.71	19.83	20.34	59375
2019-07-18	20.20	20.85	19.31	19.71	67613
2019-07-19	19.51	20.04	19.09	19.18	48211
2019-07-22	18.96	19.26	18.64	18.82	75781
2019-07-23	18.90	19.03	18.33	18.85	124388
2019-07-24	18.83	19.53	18.75	18.93	38498
2019-07-25	18.81	19.10	17.99	18.75	83303
2019-07-26	18.53	19.83	18.43	19.21	80614
2019-07-29	19.27	19.91	19.26	19.50	31929
2019-07-30	19.52	19.52	19.10	19.30	25692
2019-07-31	19.34	19.87	18.48	18.75	109530
2019-08-01	18.96	19.49	18.23	18.39	115845
2019-08-02	18.26	18.70	17.64	18.18	43282
2019-08-05	17.86	17.86	16.63	17.27	128793
2019-08-06	17.29	17.77	16.80	16.95	45323
2019-08-07	16.94	17.15	16.73	16.99	25127
2019-08-08	17.18	18.14	17.11	17.32	29849
2019-08-09	17.52	18.78	17.34	18.70	135443
2019-08-12	10.01	10.01	6.85	7.67	770335
2019-08-13	8.36	8.40	7.37	7.40	452810
2019-08-14	7.27	7.39	6.41	6.46	426149
2019-08-15	6.87	7.50	6.60	7.43	651152
2019-08-16	7.83	8.29	7.46	7.61	279650
2019-08-19	7.53	7.53	6.60	6.70	165870
2019-08-20	6.80	7.19	6.68	6.73	353094
2019-08-21	6.65	6.82	6.56	6.66	179364
2019-08-22	6.73	6.99	6.66	6.71	166782
2019-08-23	6.66	6.89	6.00	6.41	163720
2019-08-26	6.50	6.53	6.26	6.26	357753
2019-08-27	6.35	6.39	5.69	5.87	274428
2019-08-28	5.78	5.97	5.50	5.51	223569
2019-08-29	5.30	5.71	5.16	5.29	216118
2019-08-30	5.25	5.38	5.13	5.26	107627
2019-09-03	5.78	6.07	5.01	5.47	265382
2019-09-04	5.44	5.85	5.30	5.54	136017
2019-09-05	5.76	6.13	5.56	5.95	190819
2019-09-06	6.02	6.48	5.94	6.13	222446
2019-09-09	6.09	6.38	5.88	6.14	104132
2019-09-10	6.00	6.42	5.88	6.17	94379
2019-09-11	6.19	6.38	5.92	6.38	114911
2019-09-12	6.39	6.70	6.31	6.63	174662
2019-09-13	6.62	6.97	6.54	6.85	94184
2019-09-16	6.85	7.24	6.77	7.19	79705
2019-09-17	7.12	7.52	6.60	7.50	141057
2019-09-18	7.45	7.72	7.24	7.70	100055
2019-09-19	7.73	8.03	7.31	7.88	72310
2019-09-20	7.83	8.24	7.78	7.87	82311
2019-09-23	7.85	7.85	7.34	7.41	67723
2019-09-24	7.30	7.30	6.84	6.91	60653
2019-09-25	6.91	7.02	6.74	6.99	39976
2019-09-26	6.87	7.08	6.82	6.90	29383
2019-09-27	6.90	7.56	6.76	7.04	81277
2019-09-30	7.06	7.19	6.93	7.04	53451
2019-10-01	6.98	7.18	6.79	6.85	30947
2019-10-02	6.75	7.02	6.60	6.86	35488
2019-10-03	6.95	6.95	6.79	6.82	35319
2019-10-04	6.87	7.15	6.83	7.06	62989
2019-10-07	7.12	7.39	7.03	7.03	27665
2019-10-08	6.99	6.99	6.77	6.78	16639
2019-10-09	6.81	6.81	6.56	6.63	29868
2019-10-10	6.55	7.25	6.54	7.21	141545
2019-10-11	7.35	7.62	6.88	6.88	55958
2019-10-14	6.78	6.80	6.43	6.55	76872
2019-10-15	6.59	6.70	6.47	6.51	34414
2019-10-16	6.50	6.74	6.33	6.55	56224
2019-10-17	6.62	7.04	6.41	6.50	163053
2019-10-18	6.46	6.46	6.12	6.25	57198
2019-10-21	6.26	6.34	6.07	6.13	65178
2019-10-22	6.27	6.27	5.86	5.86	35903
2019-10-23	5.81	5.89	5.69	5.80	44932
2019-10-24	5.89	5.90	5.67	5.73	31772
2019-10-25	5.72	6.19	5.65	5.76	144695
2019-10-28	5.77	5.92	5.11	5.33	238651
2019-10-29	5.33	5.47	4.83	5.30	1329182
2019-10-30	5.23	5.47	5.21	5.43	73108
2019-10-31	5.40	5.62	5.34	5.46	109870
2019-11-01	5.46	5.75	5.13	5.45	212119
2019-11-04	5.45	5.67	5.44	5.55	111017
2019-11-05	5.51	5.71	5.33	5.42	63908
2019-11-06	5.53	5.53	5.10	5.16	63153
2019-11-07	5.11	5.43	5.11	5.22	46239
2019-11-08	5.16	5.29	4.90	4.96	64326
2019-11-11	4.96	5.00	4.77	4.83	73098
2019-11-12	4.79	4.90	4.71	4.77	60264
2019-11-13	4.66	4.78	4.50	4.59	79515
2019-11-14	4.65	4.65	4.16	4.25	150826
2019-11-15	4.49	4.50	4.20	4.30	174484
2019-11-18	4.43	4.53	4.25	4.53	53557
2019-11-19	4.63	4.87	4.45	4.78	137104
2019-11-20	4.92	5.09	4.80	5.04	175134
2019-11-21	5.13	5.36	4.88	5.01	149566
2019-11-22	5.13	5.28	5.03	5.20	211824
2019-11-25	5.28	5.60	5.10	5.12	92106
2019-11-26	4.98	5.12	4.93	5.12	135904
2019-11-27	5.15	5.44	5.13	5.38	145748
2019-11-29	5.50	5.54	5.29	5.29	34382
2019-12-02	5.31	5.31	5.04	5.26	55571
2019-12-03	5.18	5.18	5.02	5.10	51782
2019-12-04	5.21	5.23	5.14	5.15	98510
2019-12-05	5.21	5.24	5.11	5.19	32562
2019-12-06	5.15	5.40	5.15	5.39	71812
2019-12-09	5.45	5.54	5.34	5.47	142892
2019-12-10	5.48	5.48	5.02	5.02	64868
2019-12-11	5.00	5.17	4.84	4.98	120518
2019-12-12	5.03	5.09	4.93	5.00	71365
2019-12-13	5.03	5.39	5.01	5.30	108576
2019-12-16	5.47	5.84	5.40	5.77	114925
2019-12-17	5.90	5.90	5.26	5.51	160672
2019-12-18	5.49	5.83	5.42	5.74	79330
2019-12-19	5.60	5.87	5.60	5.85	75028
2019-12-20	5.82	5.85	5.67	5.79	41135
2019-12-23	5.81	6.63	5.80	6.59	171365
2019-12-24	6.69	7.18	6.60	6.84	208041
2019-12-26	6.76	7.57	6.70	7.04	312855
2019-12-27	7.05	7.25	6.41	6.44	243036
2019-12-30	6.41	6.48	6.15	6.35	114792
2019-12-31	6.28	6.46	6.13	6.26	50344
2020-01-02	6.20	6.44	5.83	5.84	176810
2020-01-03	5.81	5.82	5.50	5.54	137915
2020-01-06	5.42	5.93	5.42	5.83	131257
2020-01-07	5.91	6.02	5.73	5.78	64137
2020-01-08	6.00	6.08	5.67	5.72	60654
2020-01-09	5.80	5.92	5.73	5.83	71518
2020-01-10	5.84	5.99	5.78	5.99	29596
2020-01-13	6.01	6.01	5.70	5.73	71662
2020-01-14	5.70	5.73	5.50	5.69	61100
2020-01-15	5.64	5.74	5.41	5.42	42699
2020-01-16	5.29	5.65	5.29	5.57	72441
2020-01-17	5.66	6.02	5.66	5.86	116267
2020-01-21	5.90	5.93	5.58	5.63	37011
2020-01-22	5.59	5.73	5.49	5.69	53543
2020-01-23	5.63	5.64	5.47	5.56	38089
2020-01-24	5.51	5.62	5.29	5.42	49000
2020-01-27	5.16	5.40	5.04	5.35	101568
2020-01-28	5.45	5.62	5.30	5.36	55697
2020-01-29	5.31	5.76	5.31	5.35	68929
2020-01-30	5.35	5.48	5.27	5.40	24511
2020-01-31	5.40	5.40	5.14	5.19	26194
2020-02-03	5.17	5.58	5.17	5.43	101194
2020-02-04	5.55	5.64	5.25	5.31	65983
2020-02-05	5.33	5.42	5.21	5.25	33927
2020-02-06	5.22	5.41	5.20	5.37	36400
2020-02-07	5.32	5.47	5.30	5.33	35535
2020-02-10	5.27	5.37	5.26	5.33	23668
2020-02-11	5.35	5.35	5.11	5.23	44128
2020-02-12	5.36	5.36	5.12	5.12	34299
2020-02-13	5.15	5.15	5.05	5.12	31056
2020-02-14	5.25	5.25	5.05	5.05	21043
2020-02-18	5.11	5.18	5.05	5.17	28046
2020-02-19	5.14	5.25	5.11	5.11	14537
2020-02-20	5.11	5.32	5.11	5.25	42748
2020-02-21	5.33	5.38	5.17	5.32	25875
2020-02-24	5.16	5.24	5.06	5.21	33295
2020-02-25	5.19	5.19	4.97	5.09	50835
2020-02-26	5.18	5.19	4.86	4.99	35172
2020-02-27	4.76	4.89	4.55	4.70	46930
2020-02-28	4.69	4.69	4.34	4.46	78713
2020-03-02	4.57	4.78	4.38	4.51	31209
2020-03-03	4.64	5.50	4.64	4.70	84851
2020-03-04	4.83	5.20	4.83	5.16	21057
2020-03-05	4.85	5.15	4.77	4.82	17586
2020-03-06	4.82	4.94	4.63	4.72	38210
2020-03-09	4.06	4.37	3.52	3.77	113717
2020-03-10	3.92	4.53	3.91	4.36	112184
2020-03-11	4.35	4.44	4.16	4.33	77837
2020-03-12	3.85	4.38	3.60	3.96	173529
2020-03-13	3.87	4.40	3.87	3.90	73798
2020-03-16	3.60	3.77	3.32	3.32	121837
2020-03-17	3.22	3.58	3.10	3.23	234590
2020-03-18	3.01	3.05	2.54	3.00	193293
2020-03-19	3.08	3.15	2.93	2.96	82288
2020-03-20	3.02	3.42	3.02	3.21	73775
2020-03-23	3.08	3.08	2.83	2.99	20840
2020-03-24	3.06	3.48	2.99	3.12	41626
2020-03-25	3.12	3.37	3.01	3.24	103601
2020-03-26	3.15	3.49	3.15	3.30	44262
2020-03-27	3.23	3.25	3.11	3.11	6007
2020-03-30	3.23	3.23	2.87	3.02	65280
2020-03-31	3.15	3.38	3.03	3.24	43952
2020-04-01	3.16	3.17	3.00	3.08	22169
2020-04-02	3.05	3.26	2.96	3.26	30579
2020-04-03	3.25	3.25	3.04	3.11	14815
2020-04-06	3.24	3.37	3.01	3.20	35006
2020-04-07	3.19	3.51	3.07	3.51	47353
2020-04-08	3.51	3.55	3.27	3.31	33262
2020-04-09	3.47	3.56	3.11	3.30	26579
2020-04-13	3.46	3.46	3.02	3.07	36112
2020-04-14	3.14	3.24	3.01	3.06	35914
2020-04-15	3.03	3.18	2.91	3.08	34999
2020-04-16	3.07	3.20	3.03	3.12	13519
2020-04-17	3.22	3.22	3.13	3.20	25942
2020-04-20	3.20	3.29	3.06	3.07	17644
2020-04-21	3.05	3.05	2.90	2.95	18215
2020-04-22	3.01	3.06	2.92	3.06	9792
2020-04-23	3.04	3.08	2.91	3.04	25071
2020-04-24	3.13	3.13	2.82	2.83	23139
2020-04-27	2.95	2.98	2.84	2.96	38574
2020-04-28	2.93	3.09	2.93	3.09	44914
2020-04-29	3.13	3.31	2.94	3.11	111269
2020-04-30	3.33	3.33	2.95	3.00	44277
2020-05-01	3.03	3.08	2.88	2.93	32353
2020-05-04	2.95	3.02	2.86	2.96	19120
2020-05-05	3.05	3.06	2.90	2.90	25854
2020-05-06	2.91	3.02	2.89	2.95	21059
2020-05-07	3.00	3.08	2.95	2.95	21918
2020-05-08	3.08	3.32	2.90	3.14	66797
2020-05-11	3.26	3.53	3.06	3.35	35432
2020-05-12	3.35	3.60	3.30	3.30	43162
2020-05-13	3.33	3.44	3.07	3.10	14695
2020-05-14	3.10	3.30	3.06	3.30	15765
2020-05-15	3.33	3.43	3.23	3.35	14360
2020-05-18	3.58	3.58	3.35	3.48	45218
2020-05-19	3.51	3.51	3.27	3.35	14697
2020-05-20	3.43	3.50	3.25	3.40	24917
2020-05-21	3.40	3.49	3.31	3.40	23241
2020-05-22	3.39	3.49	3.39	3.49	7479
2020-05-26	3.58	3.77	3.51	3.55	28329
2020-05-27	3.70	3.70	3.45	3.53	22246
2020-05-28	3.51	3.51	3.28	3.29	35176
2020-05-29	3.38	3.45	3.07	3.07	31842
2020-06-01	3.27	3.53	3.19	3.53	42837
2020-06-02	3.56	3.90	3.53	3.83	59096
2020-06-03	4.06	4.14	3.85	3.85	65819
2020-06-04	3.93	4.14	3.92	4.02	81750
2020-06-05	4.16	4.40	4.13	4.22	62815
2020-06-08	4.40	4.80	4.30	4.73	114441
2020-06-09	4.58	4.66	4.15	4.62	73925
2020-06-10	4.62	4.84	4.20	4.83	78469
2020-06-11	4.55	4.60	4.27	4.28	112666
2020-06-12	4.35	4.56	4.30	4.46	42260
2020-06-15	4.51	4.51	4.16	4.34	33157
2020-06-16	4.37	4.68	4.37	4.45	89797
2020-06-17	4.59	4.59	4.26	4.34	42565
2020-06-18	4.25	4.30	3.84	3.85	65007
2020-06-19	3.90	4.22	3.90	4.12	40015
2020-06-22	3.97	4.02	3.90	3.92	22325
2020-06-23	4.06	4.18	3.89	4.01	19509
2020-06-24	3.91	4.00	3.81	3.82	27583
2020-06-25	3.80	4.28	3.75	4.20	228599
2020-06-26	4.26	4.26	3.92	3.99	20209
2020-06-29	4.03	4.18	4.03	4.18	19848
2020-06-30	4.15	4.15	3.74	3.95	47253
2020-07-01	3.96	4.03	3.87	3.90	16753
2020-07-02	3.99	4.12	3.71	3.78	84626
2020-07-06	4.02	4.39	4.02	4.18	61767
2020-07-07	4.32	4.32	4.06	4.24	28609
2020-07-08	4.31	4.37	4.23	4.37	49441
2020-07-09	4.37	4.48	4.17	4.20	43615
2020-07-10	4.19	4.44	4.03	4.27	85848
2020-07-13	4.35	4.55	4.25	4.27	50405
2020-07-14	4.30	4.30	3.93	4.06	77956
2020-07-15	4.10	4.19	4.06	4.06	26649
2020-07-16	3.99	4.18	3.98	4.18	16199
2020-07-17	4.16	4.22	4.05	4.08	16253
2020-07-20	4.01	4.07	3.97	3.98	25736
2020-07-21	4.06	4.21	4.03	4.18	55211
2020-07-22	4.17	4.25	4.14	4.25	47499
2020-07-23	4.21	4.39	4.15	4.18	36054
2020-07-24	4.15	4.27	4.12	4.17	16774
2020-07-27	4.26	4.30	4.17	4.21	26111
2020-07-28	4.15	4.16	4.01	4.07	50254
2020-07-29	4.14	4.14	3.88	3.98	35217
2020-07-30	3.95	4.04	3.82	3.82	29600
2020-07-31	3.94	4.03	3.79	3.81	17749
2020-08-03	3.95	4.19	3.69	4.06	105524
2020-08-04	4.40	4.83	4.13	4.18	190106
2020-08-05	4.35	4.69	4.22	4.54	151619
2020-08-06	4.50	4.60	4.33	4.57	88094
2020-08-07	4.66	4.66	4.40	4.48	31044
2020-08-10	4.55	4.55	4.26	4.27	27324
2020-08-11	4.21	4.29	3.93	3.94	88081
2020-08-12	4.00	4.02	3.74	3.90	104162
2020-08-13	3.86	4.04	3.74	3.96	46804
2020-08-14	3.96	4.00	3.84	3.95	42560
2020-08-17	3.92	4.00	3.83	3.87	47721
2020-08-18	3.80	3.82	3.67	3.74	123627
2020-08-19	3.69	3.88	3.69	3.75	21111
2020-08-20	3.75	3.89	3.66	3.71	29728
2020-08-21	3.89	3.89	3.69	3.71	25561
2020-08-24	3.71	3.71	3.47	3.50	78748
2020-08-25	3.57	3.57	3.36	3.40	30854
2020-08-26	3.48	3.51	3.40	3.45	12787
2020-08-27	3.48	3.61	3.37	3.50	28939
2020-08-28	3.54	3.68	3.51	3.65	31384
2020-08-31	3.59	3.61	3.26	3.26	78147
2020-09-01	3.28	3.53	3.28	3.44	31583
2020-09-02	3.46	3.49	3.34	3.48	32421
2020-09-03	3.48	3.58	3.40	3.42	29499
2020-09-04	3.44	3.48	3.40	3.48	7359
2020-09-08	3.43	3.55	3.40	3.48	14198
2020-09-09	3.46	3.54	3.44	3.49	5778
2020-09-10	3.57	3.57	3.41	3.52	13137
2020-09-11	3.48	3.53	3.36	3.45	7482
2020-09-14	3.34	3.42	3.34	3.38	7925
2020-09-15	3.37	3.47	3.25	3.43	9530
2020-09-16	3.40	3.43	3.05	3.11	59341
2020-09-17	3.09	3.09	3.03	3.09	34013
2020-09-18	3.15	3.21	3.10	3.18	36859
2020-09-21	3.09	3.15	3.04	3.08	26000
2020-09-22	3.15	3.15	2.98	2.98	15155
2020-09-23	3.07	3.07	2.85	2.93	22568
2020-09-24	2.81	3.21	2.81	3.15	21666
2020-09-25	3.17	3.17	3.06	3.14	13835
2020-09-28	3.05	3.18	3.05	3.10	5520
2020-09-29	3.02	3.12	3.00	3.09	19169
2020-09-30	3.08	3.17	3.08	3.11	13323
2020-10-01	3.13	3.17	3.09	3.17	7435
2020-10-02	3.07	3.21	3.07	3.12	16067
2020-10-05	3.12	3.17	3.03	3.06	13493
2020-10-06	3.09	3.19	2.90	2.90	14595
2020-10-07	2.98	2.98	2.86	2.88	11922
2020-10-08	2.96	2.96	2.87	2.92	16527
2020-10-09	2.95	2.99	2.88	2.95	21430
2020-10-12	2.91	2.99	2.91	2.98	6712
2020-10-13	2.95	2.99	2.83	2.99	35368
2020-10-14	3.00	3.03	2.96	3.03	57672
2020-10-15	2.99	3.10	2.95	3.10	36095
2020-10-16	3.12	3.23	3.02	3.19	47796
2020-10-19	3.24	3.75	3.22	3.65	157012
2020-10-20	3.69	3.80	3.43	3.53	59359
2020-10-21	3.50	3.55	3.15	3.15	35261
2020-10-22	3.20	3.59	3.19	3.39	22773
2020-10-23	3.41	3.48	3.28	3.48	18686
2020-10-26	3.44	3.79	3.42	3.52	25698
2020-10-27	3.43	3.50	3.33	3.45	11066
2020-10-28	3.48	3.48	3.11	3.27	22916
2020-10-29	3.32	3.40	3.22	3.34	15195
2020-10-30	3.16	3.38	3.10	3.32	11355
2020-11-02	3.42	3.55	3.28	3.52	26811
2020-11-03	3.67	3.80	3.27	3.38	38168
2020-11-04	3.44	3.52	3.33	3.36	11971
2020-11-05	3.49	3.54	3.42	3.43	17510
2020-11-06	3.39	3.62	3.39	3.58	13665
2020-11-09	3.74	3.80	3.61	3.63	26551
2020-11-10	3.62	3.88	3.61	3.74	9785
2020-11-11	3.89	3.89	3.56	3.62	38196
2020-11-12	3.52	3.83	3.52	3.59	73112
2020-11-13	3.60	3.77	3.50	3.53	33368
2020-11-16	3.54	3.81	3.54	3.62	32238
2020-11-17	3.61	3.71	3.50	3.56	23227
2020-11-18	3.55	3.61	3.50	3.52	29837
2020-11-19	3.40	3.52	3.33	3.41	45671
2020-11-20	3.36	3.43	3.28	3.31	31266
2020-11-23	3.19	3.32	3.16	3.23	90425
2020-11-24	3.22	3.52	3.20	3.35	74871
2020-11-25	3.41	3.52	3.33	3.43	64334
2020-11-27	3.37	3.62	3.33	3.62	57860
2020-11-30	3.51	3.60	3.30	3.38	349916
2020-12-01	3.51	3.56	3.44	3.48	49293
2020-12-02	3.40	3.73	3.40	3.62	76029
2020-12-03	3.60	3.80	3.57	3.57	106771
2020-12-04	3.59	3.73	3.59	3.66	46300
2020-12-07	3.71	3.77	3.62	3.64	70690
2020-12-08	3.72	3.80	3.56	3.63	16898
2020-12-09	3.77	3.77	3.56	3.58	35749
2020-12-10	3.66	3.71	3.53	3.59	37424
2020-12-11	3.58	3.72	3.55	3.58	21317
2020-12-14	3.58	3.68	3.52	3.53	16157
2020-12-15	3.51	3.67	3.51	3.60	23897
2020-12-16	3.70	3.70	3.54	3.59	43754
2020-12-17	3.59	3.80	3.59	3.73	58140
2020-12-18	3.71	3.78	3.60	3.63	53085
2020-12-21	3.55	3.67	3.53	3.62	50610
2020-12-22	3.55	3.75	3.55	3.61	9617
2020-12-23	3.68	3.75	3.55	3.60	23886
2020-12-24	3.62	3.62	3.53	3.56	8793
2020-12-28	3.53	3.81	3.45	3.81	47338
2020-12-29	3.88	4.30	3.86	4.24	341220
2020-12-30	4.30	4.41	4.08	4.14	186903
2020-12-31	4.07	4.40	4.05	4.24	65233
2021-01-04	4.23	4.23	3.86	3.88	93260
2021-01-05	3.85	3.93	3.60	3.60	93691
2021-01-06	3.60	3.97	3.60	3.77	76820
2021-01-07	3.80	3.88	3.71	3.76	23805
2021-01-08	3.73	3.80	3.66	3.70	24726
2021-01-11	3.67	3.69	3.50	3.54	38509
2021-01-12	3.50	3.62	3.50	3.56	26481
2021-01-13	3.50	3.76	3.50	3.54	47979
2021-01-14	3.63	3.75	3.47	3.72	32473
2021-01-15	3.75	3.77	3.60	3.64	23786
2021-01-19	3.78	3.78	3.61	3.68	40962
2021-01-20	3.65	3.69	3.57	3.66	30141
2021-01-21	3.67	3.70	3.34	3.43	125230
2021-01-22	3.48	3.53	3.47	3.50	12130
2021-01-25	3.55	3.63	3.51	3.63	37984
2021-01-26	3.65	3.72	3.56	3.65	44983
2021-01-27	3.61	3.66	3.54	3.63	29035
2021-01-28	3.60	3.70	3.48	3.49	26652
2021-01-29	3.50	3.59	3.35	3.39	54966
2021-02-01	3.39	3.54	3.39	3.45	9019
2021-02-02	3.46	3.58	3.46	3.53	37058
2021-02-03	3.53	3.80	3.53	3.78	85068
2021-02-04	3.75	3.83	3.62	3.72	40941
2021-02-05	3.70	3.79	3.58	3.62	45465
2021-02-08	3.60	3.78	3.60	3.62	66185
2021-02-09	3.75	3.75	3.66	3.68	36371
2021-02-10	3.68	3.79	3.64	3.72	37520
2021-02-11	3.67	3.75	3.66	3.74	31600
2021-02-12	3.75	3.77	3.67	3.72	29486
2021-02-16	3.79	3.97	3.72	3.84	57364
2021-02-17	3.84	3.94	3.72	3.91	17217
2021-02-18	3.93	4.05	3.86	3.90	40823
2021-02-19	3.94	3.94	3.86	3.92	15857
2021-02-22	3.89	4.04	3.78	4.00	48463
2021-02-23	4.03	4.03	3.82	3.90	43569
2021-02-24	3.85	4.03	3.85	3.93	21227
2021-02-25	3.93	3.99	3.76	3.82	23422
2021-02-26	3.84	3.93	3.57	3.93	57529
2021-03-01	3.95	4.04	3.69	3.75	56734
2021-03-02	3.74	3.75	3.69	3.72	20196
2021-03-03	3.77	3.83	3.55	3.83	37270
2021-03-04	3.72	3.72	3.40	3.60	81055
2021-03-05	3.65	3.65	3.44	3.52	38319
2021-03-08	3.52	3.54	3.33	3.39	67473
2021-03-09	3.44	3.48	3.41	3.45	37715
2021-03-10	3.44	3.49	3.41	3.47	16368
2021-03-11	3.49	3.61	3.47	3.50	53808
2021-03-12	3.47	3.59	3.47	3.52	28013
2021-03-15	3.61	3.71	3.53	3.58	32385
2021-03-16	3.61	3.72	3.50	3.51	17594
2021-03-17	3.58	3.58	3.42	3.50	17401
2021-03-18	3.41	3.56	3.35	3.40	33721
2021-03-19	3.47	3.47	3.37	3.39	45067
2021-03-22	3.32	3.44	3.27	3.37	25594
2021-03-23	3.38	3.54	3.37	3.43	29605
2021-03-24	3.43	3.55	3.35	3.35	39953
2021-03-25	3.36	3.56	3.35	3.40	54889
2021-03-26	3.50	3.56	3.33	3.50	53857
2021-03-29	3.51	3.59	3.35	3.59	41879
2021-03-30	3.57	3.59	3.49	3.59	11241
2021-03-31	3.60	3.66	3.55	3.58	40622
2021-04-01	3.65	3.67	3.54	3.54	9893
2021-04-05	3.59	3.64	3.55	3.57	12597
2021-04-06	3.62	3.69	3.58	3.64	21953
2021-04-07	3.70	3.76	3.52	3.52	50630
2021-04-08	3.67	3.74	3.56	3.67	42588
2021-04-09	3.73	3.77	3.58	3.69	19470
2021-04-12	3.75	3.76	3.51	3.65	52056
2021-04-13	3.70	3.70	3.56	3.67	13782
2021-04-14	3.63	3.68	3.51	3.60	27845
2021-04-15	3.66	3.66	3.43	3.56	18898
2021-04-16	3.60	3.69	3.51	3.60	39290
2021-04-19	3.67	3.67	3.52	3.56	14999
2021-04-20	3.50	3.60	3.42	3.59	15805
2021-04-21	3.64	3.79	3.46	3.67	42139
2021-04-22	3.66	3.66	3.52	3.64	45968
2021-04-23	3.62	3.64	3.49	3.60	14363
2021-04-26	3.65	3.65	3.53	3.60	14311
2021-04-27	3.55	3.65	3.53	3.60	32437
2021-04-28	3.58	3.63	3.49	3.53	26390
2021-04-29	3.56	3.62	3.50	3.56	10622
2021-04-30	3.60	3.70	3.51	3.70	19864
2021-05-03	3.70	3.70	3.52	3.54	12577
2021-05-04	3.59	3.70	3.51	3.57	16445
2021-05-05	3.59	3.55	3.52	3.52	3487
2021-05-06	3.53	3.55	3.48	3.53	16655
2021-05-07	3.48	3.59	3.46	3.53	24049
2021-05-10	3.53	3.64	3.50	3.52	13498
2021-05-11	3.54	3.56	3.46	3.56	32154
2021-05-12	3.60	3.60	3.45	3.51	12150
2021-05-13	3.47	3.60	3.42	3.52	50292
2021-05-14	3.54	3.60	3.54	3.57	79173
2021-05-17	3.52	3.57	3.51	3.55	12770
2021-05-18	3.56	3.57	3.45	3.46	15076
2021-05-19	3.45	3.46	3.42	3.44	11482
2021-05-20	3.43	3.46	3.42	3.44	44416
2021-05-21	3.46	3.57	3.44	3.49	36231
2021-05-24	3.53	3.55	3.50	3.50	9561
2021-05-25	3.54	3.65	3.50	3.61	98485
2021-05-26	3.58	3.75	3.58	3.70	79686
2021-05-27	3.76	3.83	3.75	3.77	37124
2021-05-28	3.80	3.88	3.79	3.84	31104
2021-06-01	3.90	3.97	3.78	3.79	71513
2021-06-02	3.75	4.00	3.73	3.95	64864
2021-06-03	3.96	4.16	3.84	4.16	93930
2021-06-04	4.13	4.30	4.06	4.30	59384
2021-06-07	4.30	5.00	4.30	4.80	148464
2021-06-08	4.92	5.10	4.76	5.10	112729
2021-06-09	4.99	5.70	4.99	5.47	210445
2021-06-10	5.49	5.75	4.92	5.01	206670
2021-06-11	5.07	5.08	4.71	5.00	114170
2021-06-14	5.06	5.52	5.06	5.21	135396
2021-06-15	5.10	5.21	5.04	5.14	53255
2021-06-16	5.15	5.20	5.12	5.18	9123
2021-06-17	5.22	5.24	4.92	4.98	28848
2021-06-18	4.94	4.99	4.79	4.82	35576
2021-06-21	4.81	4.86	4.66	4.66	6625
2021-06-22	4.68	4.90	4.58	4.88	27463
2021-06-23	4.96	5.13	4.93	5.07	12822
2021-06-24	5.08	5.12	4.90	5.11	26911
2021-06-25	4.93	4.93	4.65	4.76	67762
2021-06-28	4.85	5.29	4.71	4.96	51669
2021-06-29	4.92	4.92	4.53	4.58	64642
2021-06-30	4.66	4.90	4.55	4.85	25521
2021-07-01	4.86	4.86	4.57	4.63	9925
2021-07-02	4.70	4.76	4.50	4.56	44885
2021-07-06	4.64	4.64	4.33	4.40	18106
2021-07-07	4.40	4.49	4.20	4.37	36592
2021-07-08	4.39	4.39	4.15	4.24	28464
2021-07-09	4.32	4.39	4.22	4.36	20245
2021-07-12	4.37	4.49	4.23	4.46	21338
2021-07-13	4.62	4.62	4.35	4.46	2530
2021-07-14	4.45	4.61	4.34	4.43	19855
2021-07-15	4.43	4.43	4.22	4.38	17656
2021-07-16	4.39	4.45	4.20	4.37	18259
2021-07-19	4.33	4.40	4.15	4.23	14921
2021-07-20	4.17	4.28	4.15	4.21	12337
2021-07-21	4.26	4.62	4.20	4.42	83619
2021-07-22	4.38	4.38	4.22	4.33	18257
2021-07-23	4.29	4.40	4.23	4.35	65720
2021-07-26	4.29	4.35	4.26	4.26	17217
2021-07-27	4.24	4.37	4.24	4.32	6134
2021-07-28	4.28	4.45	4.23	4.36	24942
2021-07-29	4.35	4.49	4.20	4.42	17617
2021-07-30	4.35	4.52	4.33	4.46	6951
2021-08-02	4.53	4.53	4.38	4.47	15062
2021-08-03	4.52	4.54	4.42	4.49	16328
2021-08-04	4.57	4.57	4.45	4.46	19909
2021-08-05	4.59	4.60	4.51	4.58	4977
2021-08-06	4.51	4.60	4.51	4.55	6727
2021-08-09	4.53	4.59	4.52	4.53	7270
2021-08-10	4.54	4.70	4.41	4.65	33484
2021-08-11	4.62	4.69	4.57	4.63	19200
2021-08-12	4.55	4.70	4.54	4.63	9483
2021-08-13	4.68	4.80	4.53	4.61	17442
2021-08-16	4.72	4.80	4.63	4.80	17564
2021-08-17	4.80	4.80	4.67	4.76	40331
2021-08-18	4.78	4.78	4.64	4.74	13498
2021-08-19	4.72	4.80	4.50	4.80	44261
2021-08-20	4.64	4.72	4.40	4.40	60518
2021-08-23	4.54	4.80	4.42	4.80	41702
2021-08-24	4.74	5.48	4.62	5.30	91818
2021-08-25	5.28	5.75	5.04	5.68	72536
2021-08-26	5.58	6.23	5.58	6.13	169719
2021-08-27	6.10	6.24	6.03	6.15	71501
2021-08-30	6.15	7.79	6.15	7.45	505268
2021-08-31	7.45	7.90	6.84	7.24	185747
2021-09-01	7.15	7.47	7.01	7.30	73810
2021-09-02	7.49	7.55	7.21	7.52	81987
2021-09-03	7.52	7.52	7.14	7.20	26196
2021-09-07	7.10	7.49	7.10	7.36	73947
2021-09-08	7.36	7.45	6.84	6.95	74759
2021-09-09	6.97	7.23	6.41	6.54	82884
2021-09-10	6.65	6.68	6.34	6.43	43451
2021-09-13	7.27	7.40	7.01	7.27	150187
2021-09-14	7.36	7.36	6.80	6.84	35182
2021-09-15	6.82	6.82	6.14	6.47	84819
2021-09-16	6.60	6.94	6.13	6.91	88823
2021-09-17	6.82	7.05	6.75	6.80	101819
2021-09-20	6.74	6.74	6.20	6.50	38726
2021-09-21	6.58	6.87	6.33	6.51	28204
2021-09-22	6.58	6.80	6.44	6.65	33926
2021-09-23	6.61	6.62	6.32	6.39	32257
2021-09-24	6.45	6.45	6.03	6.13	23407
2021-09-27	6.43	6.90	6.20	6.90	58673
2021-09-28	7.00	7.05	6.23	6.58	39763
2021-09-29	6.58	6.81	6.47	6.76	17071
2021-09-30	6.99	6.99	6.57	6.74	25769
2021-10-01	6.75	6.85	6.43	6.71	32156
2021-10-04	7.10	7.20	6.40	6.54	43820
2021-10-05	6.62	6.70	6.28	6.59	12251
2021-10-06	6.52	6.82	6.48	6.78	18339
2021-10-07	6.91	6.91	6.54	6.71	19941
2021-10-08	6.80	6.97	6.77	6.85	23763
2021-10-11	7.20	7.50	6.82	7.50	64748
2021-10-12	7.52	7.52	6.64	6.79	68155
2021-10-13	6.96	7.03	6.66	6.83	39388
2021-10-14	6.94	6.95	6.63	6.78	22763
2021-10-15	6.54	6.80	6.54	6.71	21913
2021-10-18	6.97	7.16	6.72	6.99	29316
2021-10-19	6.85	7.03	6.63	6.63	13336
2021-10-20	6.59	7.19	6.59	7.06	29411
2021-10-21	7.06	7.26	6.89	7.17	11459
2021-10-22	7.22	7.52	7.16	7.24	78619
2021-10-25	7.35	7.89	7.10	7.61	50005
2021-10-26	7.79	7.79	7.20	7.50	39651
2021-10-27	7.32	7.82	6.95	7.37	17374
2021-10-28	6.98	7.34	6.92	7.03	27556
2021-10-29	6.87	7.00	6.18	6.69	36866
2021-11-01	6.81	6.98	6.35	6.45	24410
2021-11-02	6.47	6.76	6.45	6.49	10116
2021-11-03	6.50	7.20	6.30	7.20	35240
2021-11-04	7.02	7.02	6.47	6.67	11094
2021-11-05	6.55	6.90	6.38	6.47	22340
2021-11-08	6.66	6.74	6.47	6.65	33603
2021-11-09	6.71	6.94	6.22	6.22	45347
2021-11-10	6.18	6.60	6.18	6.19	56775
2021-11-11	6.22	6.37	5.80	5.80	61379
2021-11-12	5.94	6.34	5.85	6.00	68750
2021-11-15	5.88	6.23	5.25	5.81	109826
2021-11-16	5.83	5.90	5.57	5.71	29236
2021-11-17	5.61	5.84	5.50	5.65	5281
2021-11-18	5.45	5.74	5.34	5.64	37351
2021-11-19	5.55	5.82	5.29	5.37	18053
2021-11-22	5.42	5.58	5.40	5.58	10292
2021-11-23	5.49	5.67	5.42	5.57	4883
2021-11-24	5.57	5.72	5.50	5.55	4134
2021-11-26	5.42	5.71	5.42	5.60	6451
2021-11-29	5.62	6.00	5.50	5.84	34701
2021-11-30	5.88	6.30	5.66	5.92	97212
2021-12-01	5.65	5.91	5.46	5.55	75296
2021-12-02	5.55	6.00	5.55	5.79	45451
2021-12-03	5.70	5.72	5.35	5.40	21490
2021-12-06	5.35	5.71	5.30	5.62	35529
2021-12-07	5.65	5.81	5.54	5.81	8199
2021-12-08	5.89	5.89	5.45	5.53	21816
2021-12-09	5.50	5.80	5.40	5.80	42239
2021-12-10	5.75	5.75	5.40	5.49	9634
2021-12-13	5.39	5.44	5.27	5.31	12459
2021-12-14	5.22	5.49	5.17	5.24	5128
2021-12-15	5.14	5.38	5.08	5.21	14195
2021-12-16	5.26	5.33	5.13	5.19	5957
2021-12-17	5.16	5.30	5.14	5.21	5993
2021-12-20	5.06	5.20	4.87	5.01	18120
2021-12-21	5.06	5.07	4.83	4.90	42821
2021-12-22	4.92	4.92	4.78	4.84	51098
2021-12-23	4.75	5.27	4.75	5.25	19571
2021-12-27	5.19	5.40	5.08	5.20	9736
2021-12-28	5.19	5.39	5.18	5.23	6713
2021-12-29	5.25	5.25	5.02	5.07	26077
2021-12-30	5.28	5.59	5.22	5.40	27332
2021-12-31	5.49	5.58	5.30	5.30	6570
2022-01-03	5.56	5.70	5.36	5.64	24666
2022-01-04	5.55	5.74	5.38	5.46	21706
2022-01-05	5.42	5.64	5.30	5.36	15668
2022-01-06	5.30	5.30	5.09	5.11	3369
2022-01-07	5.07	5.29	5.07	5.08	4872
2022-01-10	5.08	5.30	4.90	4.90	11193
2022-01-11	5.04	5.15	5.01	5.15	2135
2022-01-12	5.00	5.11	4.82	5.10	8907
2022-01-13	5.07	5.24	4.89	4.92	11044
2022-01-14	5.08	5.11	4.89	5.08	3584
2022-01-18	5.18	5.18	4.90	5.00	6269
2022-01-19	4.96	4.96	4.80	4.87	7955
2022-01-20	4.85	4.95	4.82	4.88	11084
2022-01-21	4.82	5.03	4.80	5.01	10849
2022-01-24	4.81	4.89	4.56	4.78	30335
2022-01-25	4.65	4.82	4.65	4.80	4608
2022-01-26	4.70	4.81	4.65	4.72	8412
2022-01-27	4.73	4.73	4.55	4.62	9312
2022-01-28	4.81	4.95	4.70	4.71	28788
2022-01-31	5.03	5.75	4.84	5.70	36006
2022-02-01	5.60	6.00	5.40	5.99	38528
2022-02-02	5.87	5.97	5.81	5.81	7146
2022-02-03	5.63	6.50	5.63	6.03	29675
2022-02-04	6.12	6.12	5.93	6.07	16121
2022-02-07	6.07	6.10	6.03	6.08	12208
2022-02-08	6.07	6.07	5.94	5.94	3001
2022-02-09	5.98	6.10	5.73	6.10	11041
2022-02-10	5.94	6.08	5.76	5.90	14703
2022-02-11	5.85	5.97	5.58	5.69	7801
2022-02-14	5.62	6.01	5.62	5.95	5892
2022-02-15	6.01	6.21	5.95	6.15	17517
2022-02-16	5.96	6.20	5.88	6.20	14273
2022-02-17	6.25	6.32	6.00	6.13	13104
2022-02-18	6.25	6.25	6.00	6.09	4964
2022-02-22	5.87	6.92	5.87	6.66	102970
2022-02-23	6.73	7.45	6.51	7.43	56277
2022-02-24	6.83	7.26	6.49	6.82	76806
2022-02-25	6.82	7.07	6.75	6.79	11567
2022-02-28	6.68	6.80	6.40	6.57	23878
2022-03-01	6.54	6.75	6.10	6.41	38656
2022-03-02	6.62	7.07	6.50	6.90	26736
2022-03-03	6.91	7.16	6.70	6.84	56539
2022-03-04	6.83	7.29	6.80	6.88	18223
2022-03-07	6.88	7.05	6.61	6.76	20241
2022-03-08	6.76	6.80	6.35	6.67	30124
2022-03-09	6.82	6.82	6.59	6.77	10420
2022-03-10	6.91	7.00	6.78	6.87	20485
2022-03-11	7.00	7.00	6.90	7.00	2719
2022-03-14	6.98	6.98	6.70	6.75	6131
2022-03-15	6.74	6.87	6.58	6.58	7409
2022-03-16	6.77	6.79	6.16	6.42	37088
2022-03-17	6.33	6.33	6.13	6.27	17930
2022-03-18	6.44	6.44	6.15	6.25	8260
2022-03-21	6.25	6.58	6.02	6.49	40708
2022-03-22	6.38	6.39	6.25	6.26	6958
2022-03-23	6.37	6.37	6.30	6.32	6930
2022-03-24	6.31	6.74	6.31	6.52	62466
2022-03-25	6.61	6.90	6.41	6.56	24647
2022-03-28	6.51	6.72	6.51	6.68	12105
2022-03-29	6.62	6.70	6.60	6.66	8690
2022-03-30	6.78	7.00	6.69	6.87	75186
2022-03-31	6.81	6.82	6.69	6.74	6695
2022-04-01	6.92	7.00	6.63	6.99	36420
2022-04-04	6.45	7.00	6.45	7.00	98513
2022-04-05	7.00	7.00	6.62	6.80	28721
2022-04-06	6.54	6.88	6.42	6.76	47112
2022-04-07	6.87	6.90	6.75	6.80	4515
2022-04-08	6.91	6.91	6.62	6.73	7823
2022-04-11	6.60	6.70	6.45	6.54	14451
2022-04-12	7.00	7.00	6.63	6.80	66129
2022-04-13	6.50	6.84	6.44	6.56	19783
2022-04-14	6.54	6.68	6.44	6.56	8472
2022-04-18	6.56	6.81	6.40	6.42	25648
2022-04-19	6.71	6.75	6.42	6.68	22497
2022-04-20	6.76	6.76	6.33	6.57	18846
2022-04-21	6.56	6.56	6.19	6.24	13562
2022-04-22	6.19	6.23	6.02	6.18	19350
2022-04-25	6.05	6.19	5.90	5.91	14584
2022-04-26	5.99	6.04	5.66	5.99	10410
2022-04-27	5.99	6.00	5.79	6.00	4123
2022-04-28	5.79	5.90	5.73	5.75	6069
2022-04-29	5.83	5.99	5.50	5.50	6323
2022-05-02	5.64	5.71	5.28	5.55	17048
2022-05-03	5.46	5.82	5.46	5.82	7357
2022-05-04	5.80	5.82	5.57	5.76	4114
2022-05-05	5.75	5.84	5.51	5.69	7069
2022-05-06	5.52	5.69	5.32	5.54	7801
2022-05-09	5.32	5.40	5.01	5.27	22138
2022-05-10	5.24	5.32	5.12	5.28	4621
2022-05-11	5.35	5.70	5.17	5.48	9627
2022-05-12	5.30	5.70	5.30	5.56	12456
2022-05-13	5.60	5.79	5.54	5.60	12193
2022-05-16	5.59	5.62	5.54	5.54	945
2022-05-17	5.33	5.66	5.33	5.57	9482
2022-05-18	5.56	5.75	5.55	5.66	5734
2022-05-19	5.77	5.77	5.58	5.64	3381
2022-05-20	5.73	5.73	5.55	5.55	4642
2022-05-23	5.65	5.70	5.39	5.51	15174
2022-05-24	5.10	5.50	5.06	5.50	5278
2022-05-25	5.39	5.50	5.39	5.50	640
2022-05-26	5.72	5.76	5.52	5.73	6455
2022-05-27	5.75	5.80	5.75	5.80	3461
2022-05-31	5.80	6.18	5.60	6.10	21749
2022-06-01	6.17	6.17	5.85	5.93	6506
2022-06-02	6.02	6.25	5.89	6.25	5363
2022-06-03	6.00	6.08	5.88	5.93	7761
2022-06-06	5.90	5.90	5.56	5.90	5664
2022-06-07	5.88	5.88	5.60	5.73	10031
2022-06-08	5.80	5.80	5.59	5.64	1250
2022-06-09	5.66	5.66	5.04	5.23	5919
2022-06-10	5.40	5.40	4.85	4.85	9056
2022-06-13	4.97	4.98	4.51	4.55	10002
2022-06-14	4.67	4.75	4.65	4.75	2172
2022-06-15	4.75	4.76	4.62	4.76	11355
2022-06-16	4.55	4.70	4.55	4.65	2531
2022-06-17	4.56	4.73	4.56	4.65	8785
2022-06-21	4.80	4.89	4.71	4.80	2787
2022-06-22	4.65	4.70	4.65	4.65	2075
2022-06-23	4.75	4.90	4.65	4.80	10854
2022-06-24	4.81	4.88	4.64	4.66	3499
2022-06-27	4.82	4.82	4.30	4.35	42960
2022-06-28	4.32	4.51	4.23	4.35	13920
2022-06-29	4.45	4.53	4.25	4.53	3817
2022-06-30	4.32	4.50	4.13	4.36	18295
2022-07-01	4.21	4.36	4.19	4.30	14026
2022-07-05	4.10	4.26	3.88	4.22	22909
2022-07-06	4.23	4.34	4.04	4.04	11078
2022-07-07	4.28	4.28	4.00	4.08	6902
2022-07-08	4.16	4.25	4.10	4.24	12358
2022-07-11	4.10	4.29	4.10	4.23	7120
2022-07-12	4.29	4.29	4.08	4.08	4046
2022-07-13	4.19	4.30	4.18	4.25	3302
2022-07-14	4.21	4.23	4.14	4.15	5950
2022-07-15	4.11	4.34	3.95	4.21	28325
2022-07-18	4.29	4.66	4.29	4.43	17940
2022-07-19	4.49	4.52	4.27	4.38	13434
2022-07-20	4.38	4.77	4.38	4.55	13482
2022-07-21	4.49	4.49	4.15	4.19	9549
2022-07-22	4.30	4.63	4.30	4.63	2456
2022-07-25	4.44	4.68	4.44	4.63	1376
2022-07-26	4.47	4.48	4.47	4.48	522
2022-07-27	4.48	4.74	4.48	4.66	4025
2022-07-28	4.78	5.88	4.78	5.60	93647
2022-07-29	5.79	6.47	5.60	6.06	31463
2022-08-01	6.35	6.90	5.62	6.00	108571
2022-08-02	5.90	6.50	5.90	6.36	101917
2022-08-03	6.65	6.86	6.40	6.85	70033
2022-08-04	6.94	7.19	6.44	6.87	103155
2022-08-05	6.99	7.00	6.83	7.00	30827
2022-08-08	7.00	7.03	6.59	6.76	52535
2022-08-09	6.80	6.81	5.86	6.69	29665
2022-08-10	6.73	7.00	6.73	6.95	27944
2022-08-11	6.98	6.98	6.68	6.86	7574
2022-08-12	6.88	6.98	6.51	6.86	37443
2022-08-15	6.92	7.00	6.92	6.96	33542
2022-08-16	6.81	7.00	6.52	6.83	58779
2022-08-17	6.85	6.98	6.85	6.97	13611
2022-08-18	6.94	7.00	6.76	6.88	18854
2022-08-19	6.63	6.99	6.60	6.90	10396
2022-08-22	6.76	6.87	6.56	6.67	23326
2022-08-23	6.86	6.92	6.64	6.92	8864
2022-08-24	6.74	6.98	6.62	6.72	21733
2022-08-25	6.86	6.99	6.38	6.80	24143
2022-08-26	6.82	6.85	6.26	6.44	27448
2022-08-29	6.45	6.74	6.36	6.60	12562
2022-08-30	6.70	6.70	6.46	6.50	6894
2022-08-31	6.34	6.59	6.15	6.15	12105
2022-09-01	6.13	6.69	5.95	6.52	21835
2022-09-02	6.66	6.77	6.15	6.60	2914
2022-09-06	6.79	6.79	6.53	6.64	12276
2022-09-07	6.48	6.99	6.48	6.87	25359
2022-09-08	6.76	6.89	6.55	6.57	14355
2022-09-09	6.72	6.84	6.55	6.70	22164
2022-09-12	6.69	6.90	6.65	6.90	22181
2022-09-13	6.69	6.75	6.68	6.68	1948
2022-09-14	6.60	6.83	6.60	6.72	13135
2022-09-15	6.58	6.66	6.38	6.40	5774
2022-09-16	6.45	6.47	6.33	6.47	3899
2022-09-19	6.50	6.53	6.39	6.52	13289
2022-09-20	6.28	6.47	6.28	6.44	1043
2022-09-21	6.48	6.48	6.22	6.37	3300
2022-09-22	6.18	6.30	6.11	6.11	10288
2022-09-23	6.10	6.10	5.74	5.97	4741
2022-09-26	5.51	6.11	5.51	5.98	42906
2022-09-27	6.06	6.25	5.87	6.03	20209
2022-09-28	6.15	6.69	5.91	6.60	13431
2022-09-29	6.37	6.66	6.33	6.66	12578
2022-09-30	6.69	6.80	6.50	6.70	16736
2022-10-03	6.72	6.99	6.61	6.85	44229
2022-10-04	6.81	6.90	6.66	6.75	24785
2022-10-05	6.73	6.85	6.61	6.82	8570
2022-10-06	6.78	6.90	6.68	6.68	31970
2022-10-07	6.68	6.68	6.45	6.45	1094
2022-10-10	6.30	6.30	6.30	6.30	344
2022-10-11	6.65	6.83	6.59	6.73	6440
2022-10-12	6.70	6.74	6.24	6.39	17859
2022-10-13	6.35	6.49	6.30	6.38	8139
2022-10-14	6.33	6.33	6.32	6.32	263
2022-10-17	6.50	6.52	6.23	6.43	9057
2022-10-18	6.37	6.61	6.10	6.51	33452
2022-10-19	6.42	6.42	6.36	6.36	1443
2022-10-21	6.50	6.75	6.50	6.70	6317
2022-10-24	6.72	6.90	6.63	6.70	8768
2022-10-25	6.74	7.38	6.72	7.29	442430
2022-10-26	7.50	7.50	6.99	7.00	57972
2022-10-27	6.86	7.51	6.60	7.29	145195
2022-10-28	7.31	7.61	7.15	7.38	239324
2022-10-31	7.47	7.55	6.60	7.23	48492
2022-11-01	7.19	7.25	7.10	7.22	15820
2022-11-02	6.90	7.30	6.87	7.19	10232
2022-11-03	7.20	7.20	6.72	7.02	8061
2022-11-04	7.10	7.30	7.05	7.10	5170
2022-11-07	7.30	7.42	6.98	7.00	9019
2022-11-08	7.01	7.03	6.83	7.03	6926
2022-11-09	7.12	7.24	6.58	6.58	9712
2022-11-10	6.86	6.89	6.47	6.60	21619
2022-11-11	6.79	6.89	6.70	6.85	5899
2022-11-14	6.99	7.28	6.99	7.07	23534
2022-11-15	7.30	7.30	6.99	7.26	49927
2022-11-16	7.07	7.20	7.05	7.05	4821
2022-11-17	7.07	7.17	6.76	7.12	12534
2022-11-18	7.00	7.21	7.00	7.14	1811
2022-11-21	7.13	7.13	6.75	6.87	22931
2022-11-22	7.03	7.19	7.03	7.09	8618
2022-11-23	7.14	7.20	6.94	7.09	26689
2022-11-25	6.94	7.26	6.94	7.13	3216
2022-11-28	7.21	7.35	7.08	7.08	10370
2022-11-29	7.38	7.44	7.10	7.28	87210
2022-11-30	7.23	7.30	7.05	7.30	26291
2022-12-01	7.33	7.35	7.12	7.13	17607
2022-12-02	7.02	7.21	7.02	7.12	8254
2022-12-05	7.12	7.21	6.75	7.04	10480
2022-12-06	6.63	7.03	6.55	6.88	23066
2022-12-07	6.85	7.07	6.85	6.90	6448
2022-12-08	7.18	7.44	6.99	7.17	16989
2022-12-09	7.17	7.25	7.04	7.12	1581
2022-12-12	6.95	7.16	6.90	7.07	8852
2022-12-13	7.10	7.16	7.05	7.06	2913
2022-12-14	6.90	7.35	6.90	7.31	68183
2022-12-15	7.10	7.34	7.10	7.31	175200
2022-12-16	7.29	7.67	7.16	7.16	261230
2022-12-19	7.32	7.50	7.32	7.35	166499
2022-12-20	7.48	7.52	7.30	7.30	19581
2022-12-21	7.40	7.86	7.40	7.71	368899
2022-12-22	7.66	8.00	7.66	7.94	28073
2022-12-23	7.82	8.00	7.75	7.85	31597
2022-12-27	7.82	7.93	7.45	7.57	208931
2022-12-28	7.54	8.00	7.51	7.67	85646
2022-12-29	7.76	8.04	7.66	7.83	117750
2022-12-30	7.87	8.08	7.65	7.99	168017
2023-01-03	8.30	8.75	8.30	8.66	127594
2023-01-04	8.87	8.87	8.53	8.80	64409
2023-01-05	8.85	8.96	8.65	8.96	114491
2023-01-06	8.99	9.36	8.99	9.35	102794
2023-01-09	9.31	10.08	9.07	9.97	192263
2023-01-10	10.02	10.13	9.76	10.11	148792
2023-01-11	10.12	10.51	10.12	10.26	126151
2023-01-12	10.36	10.41	9.58	10.08	155437
2023-01-13	9.99	10.11	9.84	9.84	30784
2023-01-17	10.13	10.13	9.33	9.35	187732
2023-01-18	9.38	9.40	8.67	8.71	147438
2023-01-19	8.55	8.60	7.86	8.30	153218
2023-01-20	8.62	9.08	8.30	8.82	69525
2023-01-23	8.90	9.31	8.82	8.99	82485
2023-01-24	8.84	9.12	8.41	8.94	86712
2023-01-25	9.02	9.92	8.94	9.86	144246
2023-01-26	9.79	10.09	9.70	9.78	44755
2023-01-27	9.80	9.86	9.55	9.68	63288
2023-01-30	9.49	9.72	9.03	9.18	43640
2023-01-31	9.15	9.52	9.06	9.20	73134
2023-02-01	9.04	9.38	8.95	9.22	71654
2023-02-02	9.20	9.39	8.61	9.09	70830
2023-02-03	8.98	9.10	8.55	8.65	41336
2023-02-06	8.58	8.88	8.37	8.68	23881
2023-02-07	8.67	8.92	8.55	8.82	20219
2023-02-08	8.97	9.00	8.80	9.00	4602
2023-02-09	9.00	9.00	8.59	8.60	11793
2023-02-10	8.55	8.93	8.55	8.74	17731
2023-02-13	8.76	9.30	8.76	9.14	39101
2023-02-14	9.29	9.35	8.98	9.13	13020
2023-02-15	9.26	9.57	9.14	9.47	42329
2023-02-16	9.49	9.93	9.39	9.75	52295
2023-02-17	9.51	9.79	9.29	9.40	44086
2023-02-21	9.16	9.24	8.69	8.89	20126
2023-02-22	9.02	9.27	8.94	9.10	17637
2023-02-23	9.10	9.24	8.82	8.99	35704
2023-02-24	8.90	9.21	8.90	9.21	5487
2023-02-27	9.00	9.35	8.99	9.18	28330
2023-02-28	9.25	9.34	9.06	9.23	13435
2023-03-01	9.11	9.37	8.98	9.03	17225
2023-03-02	8.83	9.12	8.73	8.81	24631
2023-03-03	8.80	9.26	8.71	8.76	26755
2023-03-06	8.88	9.02	8.68	8.87	22402
2023-03-07	8.89	8.91	8.60	8.77	18983
2023-03-08	8.69	8.83	8.45	8.65	68931
2023-03-09	8.65	8.84	8.28	8.29	12513
2023-03-10	8.10	8.20	7.34	7.75	98122
2023-03-13	7.73	7.74	7.54	7.66	55594
2023-03-14	7.60	8.22	7.30	7.30	53307
2023-03-15	7.33	7.38	6.52	7.10	159055
2023-03-16	7.17	7.36	6.99	7.35	19678
2023-03-17	7.31	7.31	6.72	6.99	29081
2023-03-20	7.04	7.30	6.67	6.70	39573
2023-03-21	7.36	7.75	7.10	7.68	50729
2023-03-22	7.72	7.84	7.31	7.84	16465
2023-03-23	7.74	7.93	7.66	7.85	9420
2023-03-24	7.65	7.78	7.49	7.51	6526
2023-03-27	7.66	8.17	7.54	7.93	13454
2023-03-28	7.92	8.38	7.75	8.38	40719
2023-03-29	7.94	8.28	7.81	8.02	59819
2023-03-30	8.18	8.69	7.87	8.49	66309
2023-03-31	8.40	8.70	8.04	8.06	42963
2023-04-03	8.16	8.83	8.16	8.65	18048
2023-04-04	8.52	8.89	8.25	8.32	9251
2023-04-05	8.41	8.41	7.91	8.34	8901
2023-04-06	8.16	9.00	8.16	8.42	23697
2023-04-10	8.29	8.69	8.25	8.69	31933
2023-04-11	8.60	8.99	8.50	8.85	25981
2023-04-12	8.78	8.98	8.58	8.90	68542
2023-04-13	8.98	9.34	8.85	9.12	45415
2023-04-14	8.60	9.80	8.60	9.62	74050
2023-04-17	9.84	9.87	9.38	9.55	47387
2023-04-18	9.44	9.61	9.10	9.15	22445
2023-04-19	9.33	9.43	8.50	8.61	19941
2023-04-20	8.61	8.74	8.32	8.67	8439
2023-04-21	8.53	8.69	8.42	8.69	10370
2023-04-24	8.78	9.16	8.60	8.95	29806
2023-04-25	9.04	9.04	8.65	8.76	3122
2023-04-26	8.74	8.89	8.51	8.51	11985
2023-04-27	8.60	8.93	8.50	8.50	5606
2023-04-28	8.59	9.39	8.59	8.82	19680
2023-05-01	8.28	8.97	8.27	8.86	7152
2023-05-02	8.77	8.89	8.50	8.89	8585
2023-05-03	9.22	9.39	8.89	9.27	35499
2023-05-04	9.55	9.55	8.76	9.11	11076
2023-05-05	8.89	9.44	8.76	8.99	16927
2023-05-08	8.89	9.95	8.89	9.48	53984
2023-05-09	9.65	9.65	9.13	9.30	26733
2023-05-10	9.54	9.54	9.08	9.30	16468
2023-05-11	9.18	9.50	9.09	9.37	34590
2023-05-12	9.22	9.31	9.10	9.12	16500
2023-05-15	9.50	9.50	8.80	8.93	11792
2023-05-16	8.89	9.06	8.40	8.60	18952
2023-05-17	8.61	8.97	8.61	8.80	16351
2023-05-18	8.71	9.39	8.40	8.95	29253
2023-05-19	8.77	9.01	8.69	8.72	5541
2023-05-22	8.72	8.92	8.50	8.73	12185
2023-05-23	9.15	9.18	8.65	8.83	10486
2023-05-24	8.84	9.64	8.60	9.21	34686
2023-05-25	9.20	9.41	8.98	9.41	2293
2023-05-26	9.27	9.27	8.99	9.14	1584
2023-05-30	8.97	9.26	8.97	9.20	9392
2023-05-31	9.71	9.71	9.19	9.41	13156
2023-06-01	9.58	9.86	9.45	9.73	24258
2023-06-02	9.87	10.77	9.71	10.70	52545
2023-06-05	10.18	12.00	10.93	10.70	95043
2023-06-06	11.70	12.72	11.61	12.01	49086
2023-06-07	11.89	11.95	11.24	11.67	39875
2023-06-08	11.88	11.99	11.44	11.78	18744
2023-06-09	11.93	11.97	11.44	11.57	20812
2023-06-12	11.04	11.61	11.01	11.39	21032
2023-06-13	11.35	11.47	10.91	11.00	21047
2023-06-14	11.09	11.09	10.60	10.73	17117
2023-06-15	10.91	11.44	10.78	11.24	38962
2023-06-16	11.68	12.04	11.39	11.98	50667
2023-06-20	12.70	14.50	12.17	14.20	108013
2023-06-21	14.00	14.65	13.62	13.99	108907
2023-06-22	14.65	14.65	13.42	14.00	200595
2023-06-23	13.80	14.65	13.66	14.65	52335
2023-06-26	15.69	17.00	15.02	16.97	291231
2023-06-27	17.08	17.37	14.67	15.11	136619
2023-06-28	15.09	16.93	14.86	15.20	92211
2023-06-29	14.87	15.38	14.62	15.00	49139
2023-06-30	15.28	15.93	14.55	15.42	24706
2023-07-03	15.50	16.17	15.01	15.37	23117
2023-07-05	14.99	16.10	14.86	15.94	25668
2023-07-06	16.15	16.73	14.55	15.31	32614
2023-07-07	15.54	15.87	15.02	15.02	9221
2023-07-10	15.75	15.75	14.50	15.00	64377
2023-07-11	15.25	15.25	14.46	14.90	71755
2023-07-12	14.87	15.73	14.51	14.84	45785
2023-07-13	14.84	16.20	14.84	16.20	91443
2023-07-14	15.75	16.12	15.14	15.29	42852
2023-07-17	15.32	17.11	15.32	16.87	68403
2023-07-18	17.11	17.11	16.15	16.72	34974
2023-07-19	16.57	17.06	15.73	16.10	67329
2023-07-20	16.50	16.50	16.10	16.37	6401
2023-07-21	16.43	16.89	16.39	16.68	14010
2023-07-24	16.85	17.00	15.85	16.32	37383
2023-07-25	15.99	16.45	15.98	16.26	30945
2023-07-26	16.33	16.57	15.73	16.10	11667
2023-07-27	15.95	16.20	14.14	14.93	53278
2023-07-28	14.87	15.72	14.83	15.46	28977
2023-07-31	15.51	15.52	14.70	14.90	44998
2023-08-01	14.68	15.70	14.50	14.70	36391
2023-08-02	14.82	15.19	13.86	14.22	37605
2023-08-03	13.68	15.55	13.68	14.90	67838
2023-08-04	15.17	15.20	14.21	14.51	33717
2023-08-07	14.30	15.20	13.83	14.17	40397
2023-08-08	14.30	14.56	13.79	14.05	71079
2023-08-09	14.70	14.87	13.84	14.02	31258
2023-08-10	14.11	14.25	13.60	13.61	75390
2023-08-11	13.20	14.27	13.20	13.63	44907
2023-08-14	13.27	13.99	12.11	13.22	113735
2023-08-15	12.73	14.60	12.73	13.30	84093
2023-08-16	13.68	14.09	13.51	13.87	35704
2023-08-17	14.24	14.47	13.44	13.94	44034
2023-08-18	14.07	14.07	13.40	13.66	19669
2023-08-21	13.42	13.68	13.42	13.50	8952
2023-08-22	13.32	13.72	13.24	13.35	49619
2023-08-23	13.35	14.21	13.35	13.90	41924
2023-08-24	13.99	14.49	13.60	14.04	54565
2023-08-25	14.35	14.35	13.84	13.93	25968
2023-08-28	14.24	14.42	14.00	14.34	57371
2023-08-29	14.46	14.72	14.07	14.21	15262
2023-08-30	14.05	14.62	13.69	13.95	16151
2023-08-31	13.70	14.07	13.39	14.07	58999
2023-09-01	14.21	14.21	13.55	13.73	7459
2023-09-05	13.90	13.90	12.57	12.86	109282
2023-09-06	12.65	12.98	12.65	12.74	20105
2023-09-07	12.62	12.80	12.20	12.53	57870
2023-09-08	12.51	12.60	11.58	12.04	90344
2023-09-11	12.16	12.16	11.68	11.75	79018
2023-09-12	12.00	12.70	11.63	12.40	41293
2023-09-13	12.36	12.70	11.92	12.69	22332
2023-09-14	12.75	13.22	12.75	13.10	6259
2023-09-15	13.12	13.28	12.72	13.11	18335
2023-09-18	13.04	13.59	13.04	13.53	53273
2023-09-19	13.61	13.70	13.15	13.27	13146
2023-09-20	13.51	13.55	12.62	12.85	33068
2023-09-21	12.73	13.18	12.26	12.83	23813
2023-09-22	12.59	13.02	12.37	12.47	11128
2023-09-25	12.25	12.99	12.11	12.32	34245
2023-09-26	12.19	12.49	11.84	12.39	41555
2023-09-27	12.56	12.93	12.07	12.51	30076
2023-09-28	12.53	12.81	12.25	12.51	49482
2023-09-29	12.65	12.80	11.63	12.00	84560
2023-10-02	11.89	12.18	11.54	11.65	40435
2023-10-03	11.30	11.88	10.30	10.40	74230
2023-10-04	10.37	10.84	10.26	10.49	48768
2023-10-05	10.71	11.15	10.52	11.09	25071
2023-10-06	11.39	12.17	11.30	12.04	21837
2023-10-09	11.95	13.00	11.46	12.04	32880
2023-10-10	11.88	12.31	11.62	11.96	34134
2023-10-11	11.30	12.32	11.30	11.99	19795
2023-10-12	12.04	12.50	11.94	12.30	27531
2023-10-13	12.25	12.41	12.09	12.12	7439
2023-10-16	12.14	12.14	11.75	11.98	7476
2023-10-17	12.21	12.80	11.71	12.65	50110
2023-10-18	12.55	12.75	12.35	12.49	61928
2023-10-19	12.68	12.68	11.25	11.49	15964
2023-10-20	11.64	11.76	10.84	11.14	19351
2023-10-23	11.14	11.76	10.67	11.55	128409
2023-10-24	11.70	11.94	11.62	11.71	35232
2023-10-25	11.74	12.07	11.69	11.95	36440
2023-10-26	12.30	12.30	11.73	11.92	40080
2023-10-27	12.10	12.10	11.50	11.68	13499
2023-10-30	11.75	11.75	10.69	11.08	10528
2023-10-31	10.88	10.88	10.11	10.24	57662
2023-11-01	10.24	10.59	10.22	10.30	61290
2023-11-02	10.25	10.97	10.25	10.77	57765
2023-11-03	10.54	11.26	10.54	11.17	27608
2023-11-06	11.38	11.38	10.60	10.77	18914
2023-11-07	10.73	11.08	10.57	10.79	12882
2023-11-08	10.78	10.78	10.09	10.19	13971
2023-11-09	10.16	10.74	10.15	10.54	26898
2023-11-10	10.39	10.59	10.16	10.31	6760
2023-11-13	10.18	10.59	10.06	10.20	19990
2023-11-14	10.50	10.88	10.40	10.74	11969
2023-11-15	10.92	11.58	10.56	11.29	26768
2023-11-16	11.29	11.38	10.68	10.92	28428
2023-11-17	10.92	11.74	10.92	11.50	44619
2023-11-20	13.51	14.50	13.16	14.33	135119
2023-11-21	14.40	14.40	12.56	14.07	128759
2023-11-22	14.61	14.65	13.35	14.20	58200
2023-11-24	14.99	16.97	14.75	16.40	96980
2023-11-27	17.97	18.22	15.98	16.23	203988
2023-11-28	16.55	16.97	14.71	15.39	154344
2023-11-29	15.40	16.29	14.75	16.29	191851
2023-11-30	16.29	16.38	15.52	16.06	40392
2023-12-01	16.00	16.78	15.80	16.49	46082
2023-12-04	16.36	16.61	16.01	16.61	40568
2023-12-05	16.17	17.50	16.00	17.21	62928
2023-12-06	17.91	17.91	16.50	16.76	68930
2023-12-07	16.97	17.14	15.80	16.89	121695
2023-12-08	16.90	17.60	16.65	17.60	49239
2023-12-11	17.60	18.34	16.96	18.11	117073
2023-12-12	17.83	19.91	17.80	19.69	247746
2023-12-13	20.49	20.49	19.26	19.65	165915
2023-12-14	19.74	20.34	18.37	19.01	109158
2023-12-15	19.15	19.95	18.93	19.95	101470
2023-12-18	19.95	21.60	19.93	21.11	149788
2023-12-19	21.25	21.80	20.23	20.29	92784
2023-12-20	20.03	20.37	19.30	19.30	79944
2023-12-21	20.10	20.56	18.80	20.09	186190
2023-12-22	19.95	20.00	19.00	19.03	138294
2023-12-26	19.59	20.14	19.10	19.91	62237
2023-12-27	19.75	20.08	19.11	19.21	43404
2023-12-28	19.31	19.68	19.10	19.49	26997
2023-12-29	19.20	19.87	19.20	19.37	53824
2024-01-02	19.41	20.40	19.08	19.57	110079
2024-01-03	20.28	20.44	19.26	19.34	80171
2024-01-04	19.71	19.87	18.78	18.89	28208
2024-01-05	18.75	18.79	17.84	18.39	72205
2024-01-08	18.10	18.62	17.85	18.59	67510
2024-01-09	18.52	18.53	17.09	17.16	65811
2024-01-10	17.02	18.15	17.02	18.08	34366
2024-01-11	18.42	18.42	17.84	17.91	9447
2024-01-12	17.86	18.72	17.86	18.45	23512
2024-01-16	18.09	18.44	17.27	17.48	29658
2024-01-17	17.07	17.91	16.92	17.61	69522
2024-01-18	17.76	18.89	17.40	18.85	57061
2024-01-19	18.88	19.82	18.51	19.72	55628
2024-01-22	19.79	21.51	19.79	20.29	137625
2024-01-23	19.95	20.70	19.22	19.29	128648
2024-01-24	19.77	20.35	19.09	19.27	68392
2024-01-25	19.72	20.15	19.64	19.85	105322
2024-01-26	20.21	20.66	19.38	20.05	114179
2024-01-29	19.90	20.04	19.05	19.62	32718
2024-01-30	19.86	20.19	19.50	19.58	50323
2024-01-31	19.27	20.14	19.27	19.66	84699
2024-02-01	19.76	20.05	19.36	19.66	31780
2024-02-02	19.49	19.90	19.34	19.51	36382
2024-02-05	19.69	20.16	18.48	18.61	38062
2024-02-06	18.86	18.96	18.22	18.91	67537
2024-02-07	17.80	19.00	17.80	18.42	62850
2024-02-08	18.32	18.32	16.69	16.83	45350
2024-02-09	16.82	17.91	16.50	17.70	55509
2024-02-12	18.02	18.08	17.20	17.36	16824
2024-02-13	17.21	17.28	16.81	17.26	9317
2024-02-14	18.00	18.40	17.65	18.36	34380
2024-02-15	17.89	19.31	17.89	18.89	49035
2024-02-16	18.87	19.16	18.43	18.63	8837
2024-02-20	19.09	19.53	18.12	19.21	63558
2024-02-21	19.15	19.20	18.60	19.07	41266
2024-02-22	19.06	20.15	19.06	19.45	68745
2024-02-23	19.92	19.92	18.45	18.97	95259
2024-02-26	18.75	19.34	17.95	18.10	168061
2024-02-27	17.92	18.03	17.00	17.25	63633
2024-02-28	16.87	17.39	16.81	16.89	62078
2024-02-29	17.20	17.44	16.44	16.64	38410
2024-03-01	16.93	17.58	16.28	17.44	37504
2024-03-04	18.55	18.55	17.17	17.27	44512
2024-03-05	17.10	17.40	16.55	16.71	27462
2024-03-06	16.58	17.15	15.98	16.12	101234
2024-03-07	16.12	17.05	15.35	15.86	53108
2024-03-08	16.30	17.31	15.63	16.19	94450
2024-03-11	16.70	16.70	15.62	15.76	10160
2024-03-12	15.69	16.35	15.36	16.15	63538
2024-03-13	16.10	16.50	15.45	15.68	154316
2024-03-14	15.70	16.04	14.59	14.85	229690
2024-03-15	14.56	15.37	14.20	15.16	166441
2024-03-18	15.04	17.07	14.92	16.85	198515
2024-03-19	16.96	17.68	16.07	17.09	130619
2024-03-20	16.79	18.66	16.66	18.35	165775
2024-03-21	18.36	18.67	17.65	17.75	182128
2024-03-22	17.70	18.59	17.57	18.50	90413
2024-03-25	18.54	18.96	17.81	17.97	97078
2024-03-26	18.30	18.47	17.60	17.80	52930
2024-03-27	17.81	18.12	17.67	17.92	20949
2024-03-28	18.10	18.20	17.57	17.69	11497
2024-04-01	17.64	18.15	17.64	18.04	21890
2024-04-02	17.66	18.11	17.60	18.00	45204
2024-04-03	18.00	19.03	17.77	18.78	59853
2024-04-04	19.13	19.13	18.11	18.22	100645
2024-04-05	18.00	19.83	17.80	19.30	343626
2024-04-08	19.69	19.76	19.03	19.53	113324
2024-04-09	19.56	20.22	18.71	19.00	105737
2024-04-10	19.38	19.38	18.40	18.40	171930
2024-04-11	18.30	18.70	18.01	18.43	108008
2024-04-12	18.50	18.58	17.19	17.51	60445
2024-04-15	17.88	17.99	16.20	16.30	71020
2024-04-16	16.26	16.99	15.81	16.68	82420
2024-04-17	17.06	17.09	15.87	16.18	47600
2024-04-18	16.02	16.56	15.65	16.09	103498
2024-04-19	16.31	16.62	15.95	16.14	70052
2024-04-22	16.43	17.51	16.00	17.40	75302
2024-04-23	17.53	17.86	16.52	16.63	56056
2024-04-24	16.49	16.90	16.22	16.48	71171
2024-04-25	16.15	16.84	15.93	16.45	32263
2024-04-26	16.65	16.87	16.25	16.64	70454
2024-04-29	16.53	17.22	16.45	16.98	76564
2024-04-30	17.18	17.57	16.93	17.05	52855
2024-05-01	17.00	17.42	16.90	17.07	15608
2024-05-02	17.42	17.42	17.05	17.34	22038
2024-05-03	17.82	18.71	17.34	18.68	134871
2024-05-06	18.94	20.39	18.94	20.19	163660
2024-05-07	20.86	20.99	19.96	20.20	122657
2024-05-08	20.06	21.02	18.51	20.00	112633
2024-05-09	20.53	20.77	19.30	20.05	104439
2024-05-10	20.20	20.51	19.62	20.18	61805
2024-05-13	20.10	20.49	18.29	19.01	302187
2024-05-14	19.01	19.54	18.50	19.09	90203
2024-05-15	19.35	19.97	18.98	19.59	164582
2024-05-16	19.86	19.93	19.22	19.39	131122
2024-05-17	19.42	19.47	18.71	18.97	84359
2024-05-20	18.92	19.18	18.85	19.05	33105
2024-05-21	19.06	19.21	18.06	18.11	154839
2024-05-22	17.84	17.88	16.63	16.83	156934
2024-05-23	17.32	17.32	16.08	16.13	66524
2024-05-24	16.26	17.54	15.65	16.07	171799
2024-05-28	16.12	17.40	16.08	17.29	74075
2024-05-29	17.13	18.31	17.00	18.20	95096
2024-05-30	18.37	19.05	18.23	18.65	148716
2024-05-31	18.89	18.90	17.45	18.16	161713
2024-06-03	18.38	18.38	17.07	17.26	56428
2024-06-04	17.00	17.00	16.13	16.31	94138
2024-06-05	16.36	17.03	15.80	16.42	101035
2024-06-06	16.44	16.77	15.75	15.78	60562
2024-06-07	15.82	16.64	15.50	16.35	86588
2024-06-10	16.09	17.00	15.48	16.71	125069
2024-06-11	16.84	17.23	16.36	16.56	54260
2024-06-12	16.55	17.12	16.37	16.56	56971
2024-06-13	18.30	18.30	16.73	17.57	89112
2024-06-14	17.32	17.70	16.85	17.08	114350
2024-06-17	17.10	17.12	16.20	16.26	44347
2024-06-18	16.12	17.02	16.12	16.71	26435
2024-06-20	16.64	17.00	15.79	16.18	43863
2024-06-21	16.03	16.11	15.58	15.78	57852
2024-06-24	15.98	16.62	15.83	16.23	30712
2024-06-25	16.47	16.65	16.26	16.55	47988
2024-06-26	16.19	16.77	15.90	16.15	27574
2024-06-27	16.03	16.89	15.83	16.73	45169
2024-06-28	17.11	17.11	16.22	16.39	23921
2024-07-01	16.24	16.24	14.82	14.96	79317
2024-07-02	14.89	15.43	14.59	15.08	44552
2024-07-03	15.19	15.71	15.19	15.55	17322
2024-07-05	15.38	16.15	15.32	15.55	73809
2024-07-08	15.93	15.94	15.54	15.79	28229
2024-07-09	15.63	16.25	15.54	16.10	56414
2024-07-10	15.93	17.00	15.93	16.97	25581
2024-07-11	17.00	17.76	17.00	17.50	56530
2024-07-12	17.36	17.55	16.79	17.02	33853
2024-07-15	16.80	17.17	16.09	16.40	38852
2024-07-16	16.26	17.19	15.60	16.75	67945
2024-07-17	16.76	16.76	15.71	15.79	29231
2024-07-18	15.67	16.12	15.36	15.59	22798
2024-07-19	15.35	16.47	15.35	16.24	38605
2024-07-22	16.48	16.60	16.06	16.33	25734
2024-07-23	16.26	17.18	16.19	16.78	33428
2024-07-24	16.85	16.94	16.15	16.37	36751
2024-07-25	16.50	16.50	15.80	16.30	23418
2024-07-26	16.54	16.62	16.28	16.50	15418
2024-07-29	16.68	16.95	16.01	16.26	59540
2024-07-30	16.50	16.55	15.86	15.97	56559
2024-07-31	16.33	16.83	16.05	16.52	29743
2024-08-01	16.40	16.40	15.80	16.07	27438
2024-08-02	15.52	16.05	15.30	15.43	33993
2024-08-05	15.10	15.19	13.78	14.94	55854
2024-08-06	14.35	15.57	14.35	14.80	139028
2024-08-07	15.32	15.56	14.71	14.86	97478
2024-08-08	15.18	16.24	15.12	15.91	119304
2024-08-09	15.99	17.05	15.99	17.00	42584
2024-08-12	16.72	17.23	16.64	17.04	25756
2024-08-13	17.38	17.38	16.89	17.14	31200
2024-08-14	17.14	17.50	16.88	17.20	50718
2024-08-15	17.44	18.19	17.22	17.67	89866
2024-08-16	17.64	18.07	17.13	17.29	54643
2024-08-19	17.44	18.30	17.26	18.26	100968
2024-08-20	18.27	18.94	17.80	18.90	101014
2024-08-21	19.00	19.00	18.12	18.19	29241
2024-08-22	18.50	18.50	17.50	17.69	42525
2024-08-23	18.06	18.33	17.64	18.08	14304
2024-08-26	17.99	18.06	17.59	17.80	43314
2024-08-27	17.63	17.90	17.36	17.73	32582
2024-08-28	17.81	18.18	17.76	18.08	28627
2024-08-29	18.00	18.80	17.92	18.59	75089
2024-08-30	18.59	19.77	18.59	19.30	146927
2024-09-03	19.09	19.50	18.84	18.84	50578
2024-09-04	19.23	20.00	18.84	19.93	103024
2024-09-05	20.00	21.25	19.71	20.90	185721
2024-09-06	20.82	21.43	20.32	21.32	64021
2024-09-09	21.64	22.84	21.07	22.30	99760
2024-09-10	22.05	22.17	21.22	21.54	78681
2024-09-11	21.88	23.19	21.70	22.77	85138
2024-09-12	23.29	23.94	22.52	23.29	169894
2024-09-13	23.64	24.79	23.01	24.56	115812
2024-09-16	25.04	25.52	24.24	24.52	115505
2024-09-17	24.99	24.99	23.37	24.69	99249
2024-09-18	24.59	25.03	24.03	24.71	40365
2024-09-19	24.84	25.71	24.84	25.20	78736
2024-09-20	25.20	25.34	24.10	24.33	48211
2024-09-23	24.34	24.57	23.30	23.77	72470
2024-09-24	23.77	24.30	23.22	23.96	66317
2024-09-25	24.18	24.20	23.03	23.29	48806
2024-09-26	23.43	23.51	22.77	22.85	97271
2024-09-27	23.19	23.93	22.81	22.84	69921
2024-09-30	22.82	23.08	21.83	22.16	97489
2024-10-01	22.05	22.92	21.92	22.22	174703
2024-10-02	22.38	22.51	21.91	22.23	68915
2024-10-03	22.37	22.50	22.01	22.28	180729
2024-10-04	22.71	22.88	22.07	22.37	88538
2024-10-07	22.07	22.36	21.37	21.85	109330
2024-10-08	21.88	22.09	21.45	21.68	128818
2024-10-09	21.93	23.33	21.44	23.32	262114
2024-10-10	23.38	24.23	23.10	23.68	79199
2024-10-11	23.68	24.00	22.96	23.35	70612
2024-10-14	23.20	23.82	22.91	23.15	86500
2024-10-15	22.86	23.42	22.74	23.23	151636
2024-10-16	23.63	23.77	22.57	22.62	80678
2024-10-17	22.61	23.82	22.61	23.19	73422
2024-10-18	23.55	23.55	22.87	22.96	53972
2024-10-21	22.90	23.43	22.80	23.27	116983
2024-10-22	23.53	23.98	23.27	23.55	89223
2024-10-23	23.75	25.11	22.64	24.08	286002
2024-10-24	24.01	25.94	23.86	25.77	235171
2024-10-25	25.81	26.89	25.46	26.56	162841
2024-10-28	26.51	28.55	25.91	26.48	234970
2024-10-29	26.48	27.59	25.96	27.28	170479
2024-10-30	27.65	28.76	27.33	27.80	243699
2024-10-31	27.96	29.17	27.55	29.10	250726
2024-11-01	29.65	32.10	29.55	31.12	620276
2024-11-04	31.11	32.30	30.74	31.50	242333
2024-11-05	31.61	32.32	31.16	32.26	236092
2024-11-06	32.39	34.18	31.94	32.64	263874
2024-11-07	32.64	32.80	30.83	32.00	195457
2024-11-08	32.57	32.97	30.89	32.00	243607
2024-11-11	31.70	31.92	29.30	31.27	250388
2024-11-12	31.23	32.85	30.96	32.63	114403
2024-11-13	32.46	33.89	32.46	33.47	130947
2024-11-14	33.65	35.30	32.71	34.76	172751
2024-11-15	34.94	35.45	33.33	34.23	165160
2024-11-18	34.49	37.40	34.44	36.82	226812
2024-11-19	36.35	37.09	35.25	36.77	148152
2024-11-20	36.76	36.88	35.34	36.64	102434
2024-11-21	36.90	37.98	35.35	35.91	172988
2024-11-22	36.57	37.25	35.04	36.29	97094
2024-11-25	36.30	38.54	36.00	38.17	304576
2024-11-26	38.54	40.60	38.42	39.06	160253
2024-11-27	38.90	39.86	37.40	38.29	162189
2024-11-29	38.58	40.08	38.09	39.98	139110
2024-12-02	40.75	41.49	39.80	40.52	141909
2024-12-03	40.73	44.19	40.69	42.14	304181
2024-12-04	43.00	43.00	39.68	40.81	265617
2024-12-05	40.64	45.06	40.47	45.00	303782
2024-12-06	45.06	46.87	44.74	46.50	360895
2024-12-09	46.66	47.41	44.57	45.54	269664
2024-12-10	45.50	46.58	43.78	45.77	284794
2024-12-11	45.79	47.48	43.60	47.37	269320
2024-12-12	47.67	49.72	47.00	47.85	232887
2024-12-13	47.96	49.65	47.69	49.23	229402
2024-12-16	49.51	51.69	48.07	49.18	360152
2024-12-17	48.37	48.54	45.65	46.82	324622
2024-12-18	46.77	46.81	42.70	42.85	384370
2024-12-19	43.76	45.77	42.06	42.48	329163
2024-12-20	41.49	42.95	40.08	42.27	237695
2024-12-23	42.33	44.98	41.61	44.50	149967
2024-12-24	45.49	46.42	44.76	45.89	58326
2024-12-26	46.27	46.34	44.24	44.69	93387
2024-12-27	44.25	44.50	43.20	44.50	129459
2024-12-30	43.57	43.98	42.52	43.07	105704
2024-12-31	42.59	43.99	42.13	42.91	132094
2025-01-02	43.53	47.94	42.98	47.00	400143
2025-01-03	47.46	48.44	43.30	44.65	333482
2025-01-06	46.01	46.01	43.33	43.57	309747
2025-01-07	44.00	44.28	41.70	42.62	274719
2025-01-08	41.26	41.53	36.76	37.45	1075428
2025-01-10	38.43	38.55	36.00	36.95	438237
2025-01-13	36.64	36.64	33.71	33.93	321633
2025-01-14	34.67	36.75	34.23	36.07	279189
2025-01-15	37.69	37.69	34.85	35.35	164827
2025-01-16	35.39	35.39	33.12	33.33	246904
2025-01-17	33.20	33.76	32.25	32.98	317594
2025-01-21	33.20	36.20	32.91	36.08	594630
2025-01-22	36.68	37.50	35.98	36.25	344273
2025-01-23	36.11	37.26	35.49	36.12	234956
2025-01-24	37.55	38.15	35.92	36.20	234871
2025-01-27	34.98	37.14	34.66	36.83	301960
2025-01-28	37.35	38.01	35.34	37.91	363088
2025-01-29	37.42	39.20	37.17	38.68	386721
2025-01-30	39.27	39.99	38.89	39.31	254944
2025-01-31	39.43	39.54	38.21	39.08	185345
2025-02-03	37.56	38.48	36.32	38.09	132317

Explore More About EDN

Coins representing dividend payouts and trends

EDN Dividend History

Discover Empresa Distribuidora Y'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

EDN Stock Split History

Discover Empresa Distribuidora Y'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

EDN Historical Prices

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

Web Analytics