Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Ensign Group Inc (ENSG) Historical Prices: Free Download & Interactive Data Table 2025

ENSG Historical Prices

Summary

Key Stock Metrics

118.73

(April 21, 2025)

52-Week Low

188.25

(October 24, 2025)

52-Week High

188.25

(October 24, 2025)

All-Time High

186.05

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-11-09	7.29	7.65	7.02	7.55	1072744
2007-11-12	7.48	7.56	7.40	7.54	196566
2007-11-13	7.50	7.79	7.50	7.79	64168
2007-11-14	7.79	7.79	7.72	7.76	386022
2007-11-15	7.77	7.77	7.61	7.67	53460
2007-11-16	7.64	7.72	7.62	7.71	26978
2007-11-19	7.64	7.69	7.63	7.63	4254
2007-11-20	7.64	7.64	7.55	7.59	29730
2007-11-21	7.60	7.60	7.50	7.51	10186
2007-11-23	7.53	7.53	7.48	7.52	10800
2007-11-26	7.53	7.55	7.50	7.53	15400
2007-11-27	7.53	7.59	7.49	7.52	43200
2007-11-28	7.57	7.60	7.53	7.53	18200
2007-11-29	7.57	7.62	7.55	7.62	27306
2007-11-30	7.69	7.72	7.63	7.72	8440
2007-12-03	7.72	7.72	7.70	7.72	3202
2007-12-04	7.72	7.72	7.67	7.72	5800
2007-12-05	7.72	7.72	7.48	7.55	14198
2007-12-06	7.56	7.58	7.55	7.56	15150
2007-12-07	7.55	7.62	7.46	7.51	17200
2007-12-10	7.53	7.59	7.53	7.57	41370
2007-12-11	7.57	7.57	7.39	7.50	74130
2007-12-12	7.48	7.53	7.36	7.36	41000
2007-12-13	7.32	7.37	7.13	7.14	36424
2007-12-14	7.15	7.29	7.14	7.29	45112
2007-12-17	7.29	7.34	7.29	7.30	13112
2007-12-18	7.32	7.32	6.79	6.79	52018
2007-12-19	6.90	6.90	6.56	6.56	58762
2007-12-20	6.55	6.57	6.03	6.20	99854
2007-12-21	6.20	6.49	5.66	5.66	799304
2007-12-24	5.68	6.76	5.68	6.74	212530
2007-12-26	6.74	6.94	6.34	6.92	82170
2007-12-27	6.85	6.98	6.45	6.53	113116
2007-12-28	6.53	6.80	6.43	6.61	89006
2007-12-31	6.75	6.91	6.50	6.73	109978
2008-01-02	6.67	6.78	6.42	6.43	43136
2008-01-03	6.43	6.45	5.75	5.91	194352
2008-01-04	5.80	5.91	5.04	5.14	217242
2008-01-07	5.17	5.52	5.14	5.33	140904
2008-01-08	5.34	5.47	5.17	5.20	114952
2008-01-09	5.21	5.46	5.19	5.27	82520
2008-01-10	5.28	5.34	5.00	5.24	372812
2008-01-11	5.14	5.14	5.02	5.04	31324
2008-01-14	5.03	5.35	5.03	5.14	61866
2008-01-15	5.14	5.16	4.72	4.95	52926
2008-01-16	4.94	5.05	4.94	5.00	225776
2008-01-17	5.03	5.61	4.99	5.05	23768
2008-01-18	5.00	5.25	5.00	5.12	29340
2008-01-22	5.54	5.56	4.96	5.16	78536
2008-01-23	5.12	5.25	4.97	4.99	78100
2008-01-24	5.00	5.00	4.90	4.97	136102
2008-01-25	4.98	5.00	4.89	4.90	32658
2008-01-28	4.79	5.26	4.78	4.93	59476
2008-01-29	4.91	4.94	4.89	4.93	11032
2008-01-30	4.98	5.02	4.84	4.84	289946
2008-01-31	4.79	4.79	4.50	4.59	56008
2008-02-01	4.69	4.83	4.56	4.58	668652
2008-02-04	4.58	4.97	4.58	4.76	242296
2008-02-05	4.81	4.93	4.61	4.61	80662
2008-02-06	4.64	4.70	4.58	4.60	59572
2008-02-07	4.61	4.76	4.61	4.67	59792
2008-02-08	4.68	4.70	4.59	4.69	35764
2008-02-11	4.70	4.70	4.54	4.61	23174
2008-02-12	4.72	4.72	4.63	4.67	63714
2008-02-13	4.70	4.93	4.63	4.67	102264
2008-02-14	4.67	4.67	4.56	4.56	31796
2008-02-15	4.56	4.56	4.15	4.25	354062
2008-02-19	4.32	4.44	4.14	4.18	132136
2008-02-20	4.21	4.35	4.21	4.26	99054
2008-02-21	4.37	4.55	4.33	4.33	22270
2008-02-22	4.33	4.38	4.21	4.22	21754
2008-02-25	4.62	4.62	4.24	4.34	24624
2008-02-26	4.44	4.44	4.21	4.27	20446
2008-02-27	4.21	4.41	4.21	4.25	70758
2008-02-28	4.36	4.36	4.07	4.12	65270
2008-02-29	4.11	4.21	3.91	4.05	72526
2008-03-03	4.02	4.04	3.76	3.80	57874
2008-03-04	3.82	3.88	3.73	3.74	68656
2008-03-05	3.75	3.86	3.70	3.73	84208
2008-03-06	3.74	3.74	3.51	3.52	116654
2008-03-07	3.70	4.17	3.60	4.04	117044
2008-03-10	4.21	4.46	4.13	4.19	88484
2008-03-11	4.31	4.71	4.26	4.71	29358
2008-03-12	4.90	4.94	4.51	4.93	68880
2008-03-13	4.98	5.07	4.96	5.05	53420
2008-03-14	5.09	5.09	4.87	4.91	35886
2008-03-17	5.01	5.01	4.26	4.40	18270
2008-03-18	4.34	4.44	4.34	4.44	25064
2008-03-19	4.56	4.76	4.35	4.35	49244
2008-03-20	4.34	4.34	3.89	4.22	163000
2008-03-24	4.31	4.37	4.21	4.28	58332
2008-03-25	4.26	4.33	4.26	4.28	24770
2008-03-26	4.27	4.32	4.25	4.28	20696
2008-03-27	4.33	4.33	4.05	4.10	18158
2008-03-28	4.09	4.34	4.09	4.15	11094
2008-03-31	4.43	4.43	4.26	4.33	16370
2008-04-01	4.44	4.44	4.33	4.43	27518
2008-04-02	4.44	4.44	4.31	4.40	13950
2008-04-03	4.35	4.42	4.27	4.40	22320
2008-04-04	4.40	4.42	4.30	4.42	56664
2008-04-07	4.55	4.55	4.33	4.33	271260
2008-04-08	4.38	4.38	4.33	4.34	18120
2008-04-09	4.33	4.33	4.30	4.33	25894
2008-04-10	4.33	4.57	4.29	4.57	16214
2008-04-11	4.51	4.51	4.33	4.34	44494
2008-04-14	4.40	4.46	4.38	4.39	60196
2008-04-15	4.44	4.44	4.28	4.33	131308
2008-04-16	4.39	4.44	4.33	4.40	26606
2008-04-17	4.35	4.40	4.33	4.36	13610
2008-04-18	4.38	4.72	4.38	4.70	289446
2008-04-21	4.72	4.80	4.61	4.63	44806
2008-04-22	4.54	4.70	4.49	4.54	19872
2008-04-23	4.57	4.68	4.50	4.59	2362
2008-04-24	4.49	4.63	4.49	4.63	5390
2008-04-25	4.68	4.77	4.67	4.76	32236
2008-04-28	4.77	4.77	4.65	4.73	23928
2008-04-29	4.77	4.84	4.52	4.52	15388
2008-04-30	4.46	4.52	4.45	4.49	6458
2008-05-01	4.50	4.60	4.44	4.54	7474
2008-05-02	4.65	4.65	4.44	4.51	13458
2008-05-05	4.51	4.56	4.45	4.49	70794
2008-05-06	4.49	4.54	4.19	4.22	379338
2008-05-07	4.24	4.26	4.05	4.07	39208
2008-05-08	4.18	4.55	4.18	4.33	128966
2008-05-09	4.35	4.50	4.35	4.46	170868
2008-05-12	4.42	4.49	4.39	4.44	51608
2008-05-13	4.44	4.54	4.31	4.37	70656
2008-05-14	4.35	4.67	4.35	4.53	27712
2008-05-15	4.45	4.56	4.43	4.55	12592
2008-05-16	4.61	4.63	4.40	4.45	31458
2008-05-19	4.51	4.66	4.46	4.48	26992
2008-05-20	4.49	4.56	4.48	4.52	27962
2008-05-21	4.56	4.62	4.48	4.60	49444
2008-05-22	4.65	4.90	4.62	4.90	36002
2008-05-23	4.83	4.94	4.68	4.75	62702
2008-05-27	4.75	5.09	4.75	4.97	40574
2008-05-28	5.00	5.03	4.91	5.03	44892
2008-05-29	5.00	5.07	4.86	4.95	51266
2008-05-30	5.02	5.10	4.87	4.87	199012
2008-06-02	4.93	5.10	4.92	5.08	57040
2008-06-03	4.98	5.15	4.98	5.15	44524
2008-06-04	5.03	5.24	4.98	5.19	38344
2008-06-05	5.17	5.31	5.14	5.31	55650
2008-06-06	5.29	5.35	5.24	5.26	31128
2008-06-09	5.30	5.38	5.25	5.35	36488
2008-06-10	5.34	5.53	5.26	5.53	46370
2008-06-11	5.55	5.58	5.40	5.44	108216
2008-06-12	5.54	5.54	5.42	5.45	53184
2008-06-13	5.50	5.50	5.39	5.47	84428
2008-06-16	5.57	5.73	5.49	5.68	85416
2008-06-17	5.73	5.73	5.54	5.54	35370
2008-06-18	5.50	5.55	5.41	5.42	65872
2008-06-19	5.45	5.45	5.19	5.35	148160
2008-06-20	5.38	5.48	5.26	5.32	56440
2008-06-23	5.40	5.40	5.18	5.19	49266
2008-06-24	5.19	5.33	5.19	5.29	67404
2008-06-25	5.25	5.31	5.19	5.24	46534
2008-06-26	5.19	5.19	5.14	5.16	99586
2008-06-27	5.14	5.43	5.14	5.37	877674
2008-06-30	5.38	5.42	5.25	5.38	119652
2008-07-01	5.33	5.44	5.17	5.44	64400
2008-07-02	5.42	5.47	5.17	5.22	31818
2008-07-03	5.22	5.43	5.19	5.27	22308
2008-07-07	5.38	5.38	4.98	5.21	48632
2008-07-08	5.21	5.49	4.98	5.48	115290
2008-07-09	5.45	5.56	5.29	5.29	57326
2008-07-10	5.31	5.48	5.27	5.40	20814
2008-07-11	5.40	5.51	5.29	5.45	35504
2008-07-14	5.47	5.47	5.17	5.23	71830
2008-07-15	5.16	5.41	4.89	5.32	71138
2008-07-16	5.32	5.48	5.26	5.41	47242
2008-07-17	5.42	5.47	5.34	5.43	23632
2008-07-18	5.43	5.48	5.34	5.38	31794
2008-07-21	5.38	5.50	5.27	5.49	27634
2008-07-22	5.48	5.62	5.41	5.62	27412
2008-07-23	5.61	5.61	5.56	5.60	17568
2008-07-24	5.61	5.73	5.60	5.73	32554
2008-07-25	5.80	5.97	5.71	5.94	51574
2008-07-28	5.90	5.99	5.86	5.91	61780
2008-07-29	5.94	6.05	5.88	6.04	64516
2008-07-30	6.05	6.12	6.03	6.08	60272
2008-07-31	5.96	6.08	5.59	5.61	124750
2008-08-01	5.63	6.10	5.63	6.05	42158
2008-08-04	6.03	6.03	5.73	5.89	35062
2008-08-05	5.96	6.11	5.84	6.09	275502
2008-08-06	6.03	6.13	5.99	6.13	174766
2008-08-07	6.29	7.13	6.16	7.03	250800
2008-08-08	7.01	7.25	6.97	7.01	261356
2008-08-11	7.13	7.22	7.02	7.17	311266
2008-08-12	7.13	7.70	7.07	7.50	150482
2008-08-13	7.61	7.83	7.40	7.81	100344
2008-08-14	7.79	7.83	7.55	7.78	109274
2008-08-15	7.83	7.88	7.56	7.68	159434
2008-08-18	7.68	7.90	7.55	7.63	77822
2008-08-19	7.56	7.60	7.09	7.13	75444
2008-08-20	7.11	7.24	6.94	7.03	82782
2008-08-21	6.96	7.31	6.96	7.27	77428
2008-08-22	7.17	7.58	7.17	7.43	75606
2008-08-25	7.51	7.67	7.41	7.42	108076
2008-08-26	7.39	7.57	7.11	7.57	82640
2008-08-27	7.51	7.72	7.28	7.50	140524
2008-08-28	7.58	7.90	7.54	7.86	134306
2008-08-29	7.90	7.90	7.76	7.78	86292
2008-09-02	7.87	7.88	7.76	7.83	125836
2008-09-03	7.79	7.85	7.77	7.83	187556
2008-09-04	7.81	7.85	7.79	7.81	119104
2008-09-05	7.78	7.84	7.48	7.62	119730
2008-09-08	7.79	7.83	7.60	7.81	141766
2008-09-09	7.83	7.95	7.74	7.77	160564
2008-09-10	7.84	7.91	7.57	7.90	107670
2008-09-11	7.64	7.91	7.64	7.88	110612
2008-09-12	7.88	7.94	7.68	7.92	184978
2008-09-15	7.83	7.90	7.67	7.67	88310
2008-09-16	7.50	7.74	7.25	7.69	130102
2008-09-17	7.60	7.72	7.46	7.46	83546
2008-09-18	7.59	7.95	7.44	7.86	191134
2008-09-19	8.00	8.59	8.00	8.59	613164
2008-09-22	8.42	8.60	7.76	7.94	461846
2008-09-23	7.94	7.96	6.78	7.39	375054
2008-09-24	7.43	7.47	6.92	6.93	123266
2008-09-25	6.91	7.43	6.51	7.34	502788
2008-09-26	7.07	7.92	7.06	7.92	246862
2008-09-29	7.94	8.34	7.43	7.50	399826
2008-09-30	7.56	8.02	7.13	7.99	189276
2008-10-01	7.97	8.18	7.74	8.07	169762
2008-10-02	8.04	8.11	7.22	7.27	119620
2008-10-03	7.30	7.73	7.03	7.41	117624
2008-10-06	7.24	7.25	6.76	6.99	150726
2008-10-07	7.63	7.63	6.24	6.46	142664
2008-10-08	6.32	6.85	6.31	6.67	182044
2008-10-09	6.78	6.92	6.39	6.45	210146
2008-10-10	6.32	6.63	5.28	6.16	163486
2008-10-13	6.35	7.20	6.25	7.07	110636
2008-10-14	7.21	7.36	6.63	6.92	67786
2008-10-15	6.85	7.02	6.62	6.67	152338
2008-10-16	6.70	6.87	6.01	6.69	111420
2008-10-17	6.51	7.13	6.18	7.04	223382
2008-10-20	7.11	7.48	6.82	7.46	336736
2008-10-21	7.39	7.79	7.22	7.74	378728
2008-10-22	7.61	8.07	7.46	7.76	418316
2008-10-23	7.80	7.99	7.02	7.94	403778
2008-10-24	7.46	7.72	6.64	7.32	177402
2008-10-27	7.21	7.42	6.24	6.35	214674
2008-10-28	6.47	6.85	6.16	6.51	248566
2008-10-29	6.54	7.14	6.54	6.95	163198
2008-10-30	7.11	7.58	6.93	7.39	210518
2008-10-31	7.28	7.66	6.89	7.66	286012
2008-11-03	7.82	9.00	7.75	8.56	1073226
2008-11-04	8.99	8.99	7.89	8.08	854888
2008-11-05	7.95	7.95	7.07	7.45	792052
2008-11-06	7.32	7.46	6.61	6.61	300814
2008-11-07	6.67	7.17	6.67	7.07	399938
2008-11-10	7.21	7.24	6.75	6.82	257698
2008-11-11	6.67	6.99	6.41	6.50	204382
2008-11-12	6.41	6.63	6.23	6.24	130048
2008-11-13	6.28	6.65	5.76	6.64	327170
2008-11-14	6.78	7.22	6.59	6.59	427402
2008-11-17	6.76	7.07	6.55	6.90	310194
2008-11-18	6.93	7.10	6.04	6.38	326560
2008-11-19	6.37	6.43	5.85	6.02	234532
2008-11-20	5.95	6.11	5.48	5.85	352736
2008-11-21	5.92	6.38	5.60	6.32	221554
2008-11-24	6.41	6.55	6.17	6.29	176458
2008-11-25	6.35	6.43	5.94	6.16	371232
2008-11-26	6.09	6.72	6.09	6.72	192684
2008-11-28	6.67	7.12	6.59	6.84	78206
2008-12-01	6.67	7.34	6.62	7.26	292030
2008-12-02	7.34	8.03	7.18	8.00	576312
2008-12-03	7.80	8.36	7.49	7.93	347180
2008-12-04	7.64	8.02	7.43	7.56	122590
2008-12-05	7.53	7.95	7.12	7.93	238478
2008-12-08	8.06	8.16	7.73	8.01	267204
2008-12-09	7.92	8.13	7.67	7.86	246428
2008-12-10	7.95	8.13	7.30	7.45	240668
2008-12-11	7.36	7.61	6.80	7.14	297962
2008-12-12	6.91	7.40	6.59	7.31	148248
2008-12-15	7.33	7.44	6.98	7.29	130350
2008-12-16	7.38	7.79	7.18	7.78	157906
2008-12-17	7.69	7.77	7.43	7.51	133314
2008-12-18	7.00	7.14	6.30	6.43	632764
2008-12-19	6.57	7.68	6.57	7.67	469874
2008-12-22	7.65	7.66	7.12	7.41	228280
2008-12-23	7.45	7.66	7.36	7.63	173180
2008-12-24	7.66	7.66	7.21	7.28	43874
2008-12-26	7.57	7.83	7.40	7.70	104156
2008-12-29	7.68	8.13	7.62	8.09	150610
2008-12-30	8.18	8.18	7.71	8.00	218804
2008-12-31	7.99	8.11	7.77	7.83	175310
2009-01-02	7.93	8.16	7.75	8.05	216234
2009-01-05	7.95	8.30	7.90	8.06	247660
2009-01-06	8.15	8.58	8.00	8.56	547688
2009-01-07	8.47	8.65	8.47	8.61	349614
2009-01-08	8.62	8.74	8.45	8.68	341558
2009-01-09	8.68	8.70	7.84	7.88	230552
2009-01-12	7.80	8.29	7.36	7.91	252870
2009-01-13	7.93	8.14	7.60	7.86	183318
2009-01-14	7.79	7.93	7.47	7.82	204756
2009-01-15	7.53	8.14	7.53	8.05	164058
2009-01-16	8.15	8.41	7.83	8.07	179150
2009-01-20	8.08	8.16	7.65	7.67	126770
2009-01-21	7.77	7.84	7.25	7.62	308506
2009-01-22	7.54	7.77	7.44	7.53	174236
2009-01-23	7.46	7.91	7.46	7.86	259612
2009-01-26	7.82	8.18	7.78	7.99	130610
2009-01-27	8.00	8.23	8.00	8.12	111486
2009-01-28	8.18	8.30	7.80	7.94	283384
2009-01-29	7.95	8.06	7.77	7.81	102716
2009-01-30	7.92	7.95	7.45	7.70	197006
2009-02-02	7.71	8.05	7.63	7.93	211396
2009-02-03	7.97	8.63	7.93	8.46	294572
2009-02-04	8.44	8.59	8.05	8.11	150860
2009-02-05	8.11	8.64	8.11	8.51	203566
2009-02-06	8.59	8.83	8.42	8.68	285786
2009-02-09	8.84	8.84	8.67	8.79	143804
2009-02-10	8.74	8.84	8.37	8.37	239778
2009-02-11	8.32	8.55	8.26	8.40	137916
2009-02-12	8.37	8.40	7.77	7.88	213130
2009-02-13	7.69	8.18	7.69	7.93	223054
2009-02-17	7.84	7.87	7.21	7.43	253488
2009-02-18	7.46	7.78	7.28	7.74	153052
2009-02-19	7.79	8.40	7.58	7.84	297004
2009-02-20	7.75	7.83	7.36	7.45	132556
2009-02-23	7.47	7.51	7.04	7.20	270570
2009-02-24	7.21	7.42	6.92	7.38	206480
2009-02-25	7.32	7.36	6.93	7.07	105668
2009-02-26	7.15	7.15	6.55	6.71	189128
2009-02-27	6.61	6.64	5.93	6.19	236732
2009-03-02	6.08	6.46	5.88	6.20	294300
2009-03-03	6.28	6.65	6.14	6.64	458706
2009-03-04	6.67	6.97	6.63	6.83	95778
2009-03-05	6.74	6.88	6.57	6.60	201416
2009-03-06	6.62	6.79	6.59	6.70	127634
2009-03-09	6.64	6.70	6.55	6.60	79308
2009-03-10	6.73	6.82	6.59	6.68	131264
2009-03-11	6.74	6.87	6.59	6.60	102848
2009-03-12	6.60	7.24	6.60	7.12	107380
2009-03-13	7.12	7.46	7.02	7.41	87916
2009-03-16	7.48	7.48	6.59	6.67	329340
2009-03-17	6.71	7.44	6.59	7.44	205690
2009-03-18	7.46	7.46	7.11	7.24	176310
2009-03-19	7.31	7.34	6.95	7.02	121592
2009-03-20	7.04	7.17	6.30	6.31	198120
2009-03-23	6.40	6.78	6.38	6.78	213156
2009-03-24	6.72	7.01	6.51	6.51	130708
2009-03-25	6.64	7.00	6.63	6.91	139448
2009-03-26	6.93	7.31	6.93	7.22	163258
2009-03-27	7.13	7.53	7.13	7.25	147268
2009-03-30	7.47	7.47	6.70	6.98	104398
2009-03-31	7.00	7.51	6.96	7.23	105074
2009-04-01	7.11	7.46	6.73	7.31	85740
2009-04-02	7.37	7.72	7.10	7.31	204012
2009-04-03	7.32	7.58	7.32	7.48	49962
2009-04-06	7.40	7.62	7.13	7.43	86094
2009-04-07	7.43	7.64	7.39	7.57	141140
2009-04-08	7.59	7.64	7.32	7.48	94766
2009-04-09	7.60	7.60	7.22	7.28	91088
2009-04-13	7.23	7.28	6.58	7.08	171574
2009-04-14	7.01	7.17	6.96	7.07	88606
2009-04-15	7.08	7.36	7.02	7.18	83166
2009-04-16	7.25	7.29	7.01	7.09	150628
2009-04-17	7.12	7.19	7.00	7.06	190788
2009-04-20	6.88	7.11	6.83	7.00	77774
2009-04-21	7.00	7.60	6.90	7.55	146006
2009-04-22	7.46	7.72	7.32	7.62	97210
2009-04-23	7.36	7.43	6.65	6.80	210336
2009-04-24	6.87	6.90	6.44	6.80	254896
2009-04-27	6.69	6.92	6.60	6.85	131866
2009-04-28	6.82	7.18	6.69	7.16	102594
2009-04-29	7.22	7.49	7.12	7.27	92440
2009-04-30	7.33	7.46	7.17	7.25	80830
2009-05-01	7.26	7.26	6.94	7.00	67070
2009-05-04	7.03	7.03	6.64	6.83	122370
2009-05-05	6.83	6.90	6.64	6.76	181412
2009-05-06	6.78	6.94	6.61	6.74	87922
2009-05-07	7.04	7.08	6.73	6.80	136996
2009-05-08	6.96	6.99	6.66	6.96	91856
2009-05-11	6.84	6.84	6.66	6.83	72726
2009-05-12	6.85	6.90	6.64	6.75	118128
2009-05-13	6.72	6.73	6.12	6.14	186216
2009-05-14	6.22	6.54	6.21	6.51	181328
2009-05-15	6.56	6.77	6.56	6.67	82854
2009-05-18	6.71	7.01	6.69	7.00	124990
2009-05-19	6.93	7.16	6.87	7.07	114074
2009-05-20	7.07	7.17	6.92	6.98	129590
2009-05-21	6.98	7.00	6.82	6.96	60442
2009-05-22	6.97	6.98	6.85	6.92	37570
2009-05-26	6.94	7.13	6.88	7.12	175346
2009-05-27	7.08	7.25	7.03	7.20	149622
2009-05-28	7.25	7.25	6.91	7.13	69920
2009-05-29	7.12	7.36	6.92	6.97	239052
2009-06-01	6.90	6.92	6.56	6.59	245544
2009-06-02	6.62	7.32	6.59	7.02	446584
2009-06-03	6.96	6.96	6.64	6.84	79280
2009-06-04	6.88	7.04	6.76	6.95	64186
2009-06-05	7.01	7.01	6.69	6.82	58446
2009-06-08	6.86	7.00	6.62	6.89	62118
2009-06-09	6.93	6.96	6.71	6.72	54726
2009-06-10	6.74	6.85	6.48	6.53	136730
2009-06-11	6.55	6.66	6.46	6.46	139606
2009-06-12	6.50	6.52	6.29	6.43	71352
2009-06-15	6.30	6.33	5.84	5.87	159804
2009-06-16	5.92	6.22	5.92	6.10	382554
2009-06-17	6.10	6.57	6.10	6.55	303870
2009-06-18	6.55	6.83	6.55	6.67	320654
2009-06-19	6.75	6.86	6.25	6.35	322084
2009-06-22	6.40	6.40	5.91	5.95	173938
2009-06-23	5.99	6.37	5.99	6.22	104486
2009-06-24	6.31	6.43	6.17	6.34	112992
2009-06-25	6.32	6.65	6.32	6.64	120080
2009-06-26	6.63	6.90	6.53	6.80	1325302
2009-06-29	6.76	6.80	6.45	6.67	81356
2009-06-30	6.69	6.78	6.50	6.65	85628
2009-07-01	6.71	6.78	6.61	6.65	63572
2009-07-02	6.54	6.65	6.36	6.60	108420
2009-07-06	6.60	6.73	6.52	6.70	65388
2009-07-07	6.69	6.74	6.62	6.66	121052
2009-07-08	6.71	6.77	6.66	6.74	86506
2009-07-09	6.78	6.78	6.61	6.71	102004
2009-07-10	6.68	6.76	6.64	6.72	54012
2009-07-13	6.72	7.01	6.68	6.90	113874
2009-07-14	6.87	6.99	6.82	6.92	51806
2009-07-15	6.97	7.13	6.94	7.12	135458
2009-07-16	7.07	7.44	6.94	7.43	102318
2009-07-17	7.40	7.42	7.22	7.37	112440
2009-07-20	7.37	7.37	7.02	7.07	61468
2009-07-21	7.12	7.12	6.75	6.98	101060
2009-07-22	6.97	7.24	6.97	7.24	90990
2009-07-23	7.21	7.47	6.93	7.44	176960
2009-07-24	7.37	7.48	7.26	7.47	108438
2009-07-27	7.44	7.48	7.29	7.48	165706
2009-07-28	7.48	7.57	7.28	7.56	134402
2009-07-29	7.37	7.57	7.34	7.42	167922
2009-07-30	7.48	7.62	7.41	7.56	150102
2009-07-31	7.51	7.64	7.44	7.49	113206
2009-08-03	7.52	7.58	7.34	7.49	87066
2009-08-04	7.43	7.53	7.37	7.52	55636
2009-08-05	7.48	7.49	7.28	7.37	47556
2009-08-06	7.37	7.37	7.05	7.06	47248
2009-08-07	7.44	7.44	7.04	7.34	65022
2009-08-10	7.33	7.42	7.17	7.32	88202
2009-08-11	7.25	7.25	6.80	6.90	145416
2009-08-12	6.88	7.01	6.76	6.94	88456
2009-08-13	6.99	7.06	6.92	7.03	57550
2009-08-14	7.01	7.01	6.83	6.90	73432
2009-08-17	6.83	6.97	6.83	6.95	60678
2009-08-18	6.96	6.97	6.73	6.75	121492
2009-08-19	6.71	6.97	6.71	6.94	88434
2009-08-20	6.91	6.97	6.89	6.96	66576
2009-08-21	7.00	7.12	6.90	7.09	157358
2009-08-24	7.08	7.13	6.97	7.09	61822
2009-08-25	7.14	7.16	6.99	7.03	69556
2009-08-26	7.01	7.01	6.87	6.97	118572
2009-08-27	6.94	7.01	6.59	6.82	95490
2009-08-28	6.84	6.84	6.50	6.54	90384
2009-08-31	6.52	6.67	6.40	6.49	83586
2009-09-01	6.36	6.48	6.05	6.42	239772
2009-09-02	6.43	6.49	6.13	6.19	374410
2009-09-03	6.18	6.33	6.06	6.31	73522
2009-09-04	6.30	6.61	6.19	6.54	118956
2009-09-08	6.63	6.71	6.55	6.68	69582
2009-09-09	6.90	6.90	6.64	6.78	122100
2009-09-10	6.78	6.86	6.75	6.83	87436
2009-09-11	6.85	6.86	6.78	6.85	98610
2009-09-14	6.87	7.11	6.87	7.08	119644
2009-09-15	7.05	7.12	6.97	7.07	101864
2009-09-16	7.13	7.19	7.06	7.19	70542
2009-09-17	7.13	7.21	7.08	7.10	44282
2009-09-18	7.12	7.21	7.05	7.13	156346
2009-09-21	7.10	7.10	6.88	6.98	44622
2009-09-22	7.05	7.18	6.91	6.91	80834
2009-09-23	6.94	7.03	6.88	6.89	45132
2009-09-24	6.99	7.00	6.80	6.88	87010
2009-09-25	6.85	6.89	6.65	6.70	62982
2009-09-28	6.72	6.80	6.61	6.65	75156
2009-09-29	6.68	6.82	6.68	6.70	60118
2009-09-30	6.69	6.71	6.55	6.56	100160
2009-10-01	6.57	6.60	6.44	6.55	122086
2009-10-02	6.55	6.65	6.52	6.55	110262
2009-10-05	6.59	6.70	6.55	6.68	118078
2009-10-06	6.76	6.87	6.71	6.85	69628
2009-10-07	6.85	7.02	6.84	7.00	41400
2009-10-08	7.00	7.04	6.90	6.96	125494
2009-10-09	6.94	7.07	6.93	7.05	95842
2009-10-12	7.13	7.20	7.05	7.07	133842
2009-10-13	7.10	7.14	7.01	7.13	87970
2009-10-14	7.14	7.20	7.08	7.15	92698
2009-10-15	7.09	7.13	7.05	7.10	97666
2009-10-16	7.07	7.23	7.07	7.13	98280
2009-10-19	7.18	7.18	7.11	7.14	44774
2009-10-20	7.11	7.21	7.08	7.09	41468
2009-10-21	7.15	7.20	7.08	7.11	91646
2009-10-22	7.11	7.21	7.07	7.19	71036
2009-10-23	7.20	7.20	7.06	7.07	74788
2009-10-26	7.09	7.13	6.93	6.93	89498
2009-10-27	6.96	7.02	6.84	6.86	46694
2009-10-28	6.86	6.93	6.56	6.56	114866
2009-10-29	6.62	6.83	6.57	6.83	98588
2009-10-30	6.77	7.00	6.71	6.91	98616
2009-11-02	6.98	7.11	6.91	7.03	92728
2009-11-03	7.04	7.17	6.75	6.98	89966
2009-11-04	6.96	7.08	6.92	6.98	199440
2009-11-05	6.90	7.11	6.88	7.00	135686
2009-11-06	7.01	7.01	6.90	6.95	38580
2009-11-09	7.00	7.00	6.94	6.96	59546
2009-11-10	6.96	7.01	6.93	6.94	83740
2009-11-11	6.95	7.11	6.94	6.99	197648
2009-11-12	7.00	7.08	6.92	6.94	47508
2009-11-13	6.96	7.01	6.92	7.00	65236
2009-11-16	7.01	7.07	6.97	7.00	76568
2009-11-17	7.00	7.04	6.95	6.96	85426
2009-11-18	7.00	7.00	6.87	6.94	70838
2009-11-19	6.88	6.88	6.78	6.78	91144
2009-11-20	6.77	6.81	6.69	6.79	50624
2009-11-23	6.87	7.01	6.87	6.94	50428
2009-11-24	6.94	6.95	6.74	6.78	85992
2009-11-25	6.82	6.85	6.73	6.76	42836
2009-11-27	6.64	6.72	6.57	6.60	50396
2009-11-30	6.59	6.64	6.36	6.47	137124
2009-12-01	6.48	6.71	6.48	6.62	127488
2009-12-02	6.60	6.71	6.57	6.69	28932
2009-12-03	6.68	6.69	6.57	6.64	177130
2009-12-04	6.69	6.75	6.62	6.68	147304
2009-12-07	6.66	6.95	6.31	6.85	372520
2009-12-08	6.85	6.95	6.60	6.79	103094
2009-12-09	6.77	6.94	6.61	6.89	93510
2009-12-10	6.88	7.01	6.66	6.73	148654
2009-12-11	6.73	6.93	6.71	6.83	67378
2009-12-14	6.87	6.87	6.62	6.75	76134
2009-12-15	6.75	6.99	6.75	6.92	96800
2009-12-16	6.90	6.99	6.90	6.95	69882
2009-12-17	6.91	6.99	6.91	6.96	80886
2009-12-18	7.01	7.07	6.93	7.01	294928
2009-12-21	7.02	7.34	7.02	7.10	193788
2009-12-22	7.13	7.28	7.11	7.11	118622
2009-12-23	7.17	7.28	7.13	7.17	76094
2009-12-24	7.02	7.22	7.02	7.17	23768
2009-12-28	7.20	7.38	7.20	7.32	121324
2009-12-29	7.34	7.40	7.18	7.29	64908
2009-12-30	7.25	7.36	7.22	7.34	45420
2009-12-31	7.31	7.31	7.06	7.19	100634
2010-01-04	7.20	7.37	7.20	7.27	78048
2010-01-05	7.25	7.43	7.16	7.27	182706
2010-01-06	7.34	7.79	7.27	7.71	262370
2010-01-07	7.71	7.73	7.57	7.67	207366
2010-01-08	7.67	7.67	7.53	7.62	92584
2010-01-11	7.67	7.79	7.48	7.50	100504
2010-01-12	7.44	7.63	7.36	7.48	229584
2010-01-13	7.48	7.83	7.48	7.81	153484
2010-01-14	7.74	7.77	7.54	7.72	96064
2010-01-15	7.69	8.17	7.45	8.13	426910
2010-01-19	8.53	8.56	8.37	8.50	506868
2010-01-20	8.51	8.51	8.19	8.40	209274
2010-01-21	8.44	8.50	8.14	8.15	142178
2010-01-22	8.25	8.45	8.08	8.11	123416
2010-01-25	8.09	8.33	8.06	8.09	161414
2010-01-26	8.14	8.14	7.98	7.99	116720
2010-01-27	7.99	8.09	7.97	8.06	67918
2010-01-28	8.06	8.06	7.95	8.04	228268
2010-01-29	8.06	8.06	7.98	7.99	84822
2010-02-01	8.06	8.06	7.99	8.03	107656
2010-02-02	8.06	8.08	7.99	8.01	84192
2010-02-03	8.07	8.29	7.95	7.97	125746
2010-02-04	7.95	8.03	7.79	7.79	123972
2010-02-05	7.81	8.16	7.81	8.05	142020
2010-02-08	8.12	8.12	7.77	7.78	113938
2010-02-09	7.87	7.87	7.61	7.73	169474
2010-02-10	7.77	7.77	7.60	7.67	74340
2010-02-11	7.54	8.02	7.54	8.01	124828
2010-02-12	7.93	8.20	7.81	8.17	181254
2010-02-16	8.23	8.25	7.88	8.15	179578
2010-02-17	8.16	8.22	7.93	8.11	138174
2010-02-18	8.15	8.24	8.04	8.16	137472
2010-02-19	8.17	8.37	8.01	8.27	132344
2010-02-22	8.18	8.18	7.86	7.87	213982
2010-02-23	7.86	7.95	7.75	7.94	164730
2010-02-24	7.94	7.95	7.90	7.92	121996
2010-02-25	7.84	7.92	7.76	7.91	83954
2010-02-26	7.90	7.94	7.76	7.79	190080
2010-03-01	7.87	8.48	7.86	8.22	411034
2010-03-02	8.24	8.34	8.10	8.21	431944
2010-03-03	8.24	8.41	8.14	8.25	105324
2010-03-04	8.26	8.39	8.10	8.37	127868
2010-03-05	8.42	8.79	8.31	8.70	434098
2010-03-08	8.71	8.77	8.28	8.35	243244
2010-03-09	8.30	8.48	8.30	8.37	66354
2010-03-10	8.32	8.41	8.16	8.22	178956
2010-03-11	8.16	8.18	7.95	8.17	145526
2010-03-12	8.16	8.33	8.07	8.31	143346
2010-03-15	8.07	8.36	8.05	8.16	161510
2010-03-16	8.18	8.26	8.03	8.25	100948
2010-03-17	8.25	8.30	8.08	8.10	101642
2010-03-18	8.07	8.30	8.07	8.29	101222
2010-03-19	8.33	8.35	8.12	8.17	142242
2010-03-22	8.10	8.37	7.95	8.29	108652
2010-03-23	8.29	8.36	8.25	8.33	73126
2010-03-24	8.35	8.46	8.29	8.42	146550
2010-03-25	8.43	8.52	8.19	8.22	97674
2010-03-26	8.21	8.32	8.15	8.22	37476
2010-03-29	8.20	8.20	8.04	8.13	81560
2010-03-30	8.16	8.18	8.07	8.18	62336
2010-03-31	8.21	8.29	8.08	8.08	86026
2010-04-01	8.11	8.42	8.11	8.27	100646
2010-04-05	8.31	8.46	8.30	8.41	97802
2010-04-06	8.35	8.43	8.31	8.32	65400
2010-04-07	8.29	8.29	8.11	8.23	91042
2010-04-08	8.22	8.31	8.16	8.17	69700
2010-04-09	8.17	8.24	8.11	8.20	131888
2010-04-12	8.18	8.21	8.13	8.17	93588
2010-04-13	8.20	8.20	8.00	8.15	103066
2010-04-14	8.15	8.15	8.00	8.15	123846
2010-04-15	8.12	8.12	8.01	8.08	117652
2010-04-16	8.09	8.17	8.00	8.12	179354
2010-04-19	8.09	8.17	8.04	8.09	125248
2010-04-20	8.11	8.30	8.09	8.30	120122
2010-04-21	8.30	8.36	8.26	8.34	50470
2010-04-22	8.26	8.35	8.14	8.23	96376
2010-04-23	8.21	8.35	8.15	8.33	91654
2010-04-26	8.29	8.33	8.22	8.27	52830
2010-04-27	8.27	8.31	8.18	8.19	67500
2010-04-28	8.25	8.25	8.14	8.23	38998
2010-04-29	8.27	8.37	8.22	8.36	95138
2010-04-30	8.37	8.37	8.12	8.12	170716
2010-05-03	8.14	8.31	8.12	8.28	126938
2010-05-04	8.19	8.28	8.12	8.22	170868
2010-05-05	8.14	8.27	8.13	8.23	160694
2010-05-06	8.24	8.31	7.72	7.95	261860
2010-05-07	7.99	8.22	7.88	8.14	271700
2010-05-10	8.29	8.55	8.16	8.51	329956
2010-05-11	8.39	8.53	8.26	8.53	168888
2010-05-12	8.57	8.70	8.45	8.64	248242
2010-05-13	8.44	8.88	8.37	8.53	149902
2010-05-14	8.45	8.51	8.38	8.46	67054
2010-05-17	8.51	8.52	8.28	8.42	90782
2010-05-18	8.52	8.75	8.37	8.42	105400
2010-05-19	8.36	8.51	8.33	8.42	108162
2010-05-20	8.28	8.41	8.24	8.34	209680
2010-05-21	8.22	8.45	8.22	8.36	227986
2010-05-24	8.39	8.52	8.23	8.33	180378
2010-05-25	8.22	8.46	7.95	8.43	230836
2010-05-26	8.50	8.75	8.36	8.37	200440
2010-05-27	8.52	8.64	8.38	8.64	72924
2010-05-28	8.65	8.74	8.43	8.52	139192
2010-06-01	8.38	8.38	8.07	8.17	282950
2010-06-02	8.26	8.42	8.12	8.39	720272
2010-06-03	8.39	8.58	8.29	8.54	206548
2010-06-04	8.42	8.56	8.28	8.34	167694
2010-06-07	8.39	8.41	8.19	8.21	160256
2010-06-08	8.27	8.27	8.10	8.14	195140
2010-06-09	8.23	8.34	8.05	8.09	125106
2010-06-10	8.17	8.28	8.07	8.23	182264
2010-06-11	8.19	8.42	8.10	8.42	175184
2010-06-14	8.43	8.71	8.33	8.56	332212
2010-06-15	8.63	8.69	8.43	8.65	249858
2010-06-16	8.64	8.64	8.37	8.45	210242
2010-06-17	8.51	8.56	8.43	8.48	85930
2010-06-18	8.47	8.55	8.33	8.39	158738
2010-06-21	8.43	8.46	8.28	8.32	96730
2010-06-22	8.36	8.40	8.13	8.14	143698
2010-06-23	8.12	8.36	8.08	8.28	71554
2010-06-24	8.20	8.23	8.07	8.08	93790
2010-06-25	8.08	8.39	8.08	8.29	883710
2010-06-28	8.22	8.32	8.07	8.12	113690
2010-06-29	8.04	8.08	7.93	7.98	236104
2010-06-30	8.01	8.01	7.72	7.72	122596
2010-07-01	7.77	7.77	7.49	7.70	150906
2010-07-02	7.76	7.76	7.57	7.59	91578
2010-07-06	7.72	7.88	7.30	7.36	227692
2010-07-07	7.31	7.33	7.02	7.25	356928
2010-07-08	7.28	7.60	7.28	7.60	176792
2010-07-09	7.60	7.69	7.43	7.62	139652
2010-07-12	7.62	7.62	7.47	7.50	109288
2010-07-13	7.57	7.86	7.55	7.85	202652
2010-07-14	7.85	7.89	7.65	7.86	189186
2010-07-15	8.42	8.42	8.12	8.35	504094
2010-07-16	8.28	8.39	8.10	8.13	364290
2010-07-19	8.15	8.22	8.08	8.18	183352
2010-07-20	8.10	8.19	8.09	8.17	152612
2010-07-21	8.25	8.25	8.09	8.10	161976
2010-07-22	8.20	8.20	8.11	8.13	497178
2010-07-23	8.13	8.37	8.11	8.36	381322
2010-07-26	8.39	8.42	8.18	8.22	2580992
2010-07-27	8.24	8.40	8.18	8.37	374490
2010-07-28	8.37	8.41	8.25	8.28	168752
2010-07-29	8.37	8.42	8.19	8.40	214544
2010-07-30	8.35	8.49	8.28	8.42	302414
2010-08-02	8.53	8.53	8.35	8.44	165540
2010-08-03	8.43	8.50	8.31	8.33	98486
2010-08-04	8.36	8.64	8.20	8.62	233324
2010-08-05	8.54	8.65	8.47	8.52	128840
2010-08-06	8.41	8.55	8.33	8.53	89372
2010-08-09	8.65	8.81	8.44	8.58	207942
2010-08-10	8.48	8.55	8.32	8.42	148780
2010-08-11	8.32	8.40	8.19	8.28	232752
2010-08-12	8.18	8.37	8.09	8.25	125394
2010-08-13	8.21	8.28	8.08	8.22	105992
2010-08-16	8.22	8.36	8.14	8.36	113818
2010-08-17	8.36	8.58	8.30	8.42	274934
2010-08-18	8.44	8.65	8.38	8.44	199360
2010-08-19	8.44	8.49	8.22	8.29	174762
2010-08-20	8.28	8.50	8.23	8.49	174944
2010-08-23	8.51	8.55	8.15	8.17	131332
2010-08-24	8.10	8.19	8.08	8.16	106040
2010-08-25	8.09	8.20	8.01	8.20	88030
2010-08-26	8.20	8.23	8.02	8.05	52550
2010-08-27	8.08	8.18	7.90	8.15	124662
2010-08-30	8.11	8.14	7.79	7.80	115970
2010-08-31	7.77	7.86	7.64	7.78	118666
2010-09-01	7.87	8.22	7.78	8.22	99048
2010-09-02	8.16	8.42	8.09	8.42	128236
2010-09-03	8.42	8.42	8.25	8.36	131492
2010-09-07	8.30	8.30	8.07	8.07	77816
2010-09-08	8.07	8.21	8.07	8.17	45258
2010-09-09	8.19	8.34	8.09	8.24	87762
2010-09-10	8.19	8.34	8.07	8.21	164390
2010-09-13	8.19	8.28	7.99	8.04	235746
2010-09-14	8.00	8.19	7.95	8.15	168228
2010-09-15	8.14	8.40	8.08	8.33	223718
2010-09-16	8.34	8.34	8.14	8.28	77352
2010-09-17	8.36	8.42	8.18	8.32	676698
2010-09-20	8.14	8.21	7.85	8.18	383638
2010-09-21	7.93	8.29	7.86	8.21	287274
2010-09-22	8.13	8.17	7.95	8.15	96546
2010-09-23	8.08	8.17	7.89	7.94	162680
2010-09-24	8.00	8.15	7.99	8.13	125574
2010-09-27	8.09	8.24	8.08	8.17	84716
2010-09-28	8.16	8.24	8.06	8.15	177950
2010-09-29	8.13	8.37	8.10	8.35	105724
2010-09-30	8.37	8.42	8.18	8.39	184428
2010-10-01	8.42	8.49	8.37	8.48	195530
2010-10-04	8.42	8.46	8.35	8.39	215732
2010-10-05	8.43	8.60	8.28	8.50	241166
2010-10-06	8.47	8.60	8.44	8.49	137784
2010-10-07	8.51	8.54	8.37	8.44	248532
2010-10-08	8.41	8.50	8.33	8.44	266708
2010-10-11	8.41	8.43	8.29	8.29	137108
2010-10-12	8.26	8.41	8.17	8.21	151382
2010-10-13	8.22	8.44	8.22	8.38	264140
2010-10-14	8.34	8.50	8.32	8.49	220332
2010-10-15	8.58	8.60	8.46	8.53	227986
2010-10-18	8.50	8.58	8.37	8.57	385698
2010-10-19	8.45	8.56	8.31	8.36	155712
2010-10-20	8.40	8.56	8.39	8.50	201688
2010-10-21	8.50	8.53	8.28	8.51	220562
2010-10-22	8.50	8.58	8.47	8.53	78232
2010-10-25	8.57	8.63	8.53	8.57	72778
2010-10-26	8.51	8.59	8.46	8.56	99126
2010-10-27	8.50	8.60	8.50	8.60	98790
2010-10-28	8.60	8.63	8.49	8.53	75370
2010-10-29	8.53	8.83	8.53	8.79	565968
2010-11-01	8.82	8.92	8.77	8.80	459878
2010-11-02	8.88	9.18	8.81	9.11	479080
2010-11-03	9.14	9.27	9.08	9.23	277812
2010-11-04	9.26	9.83	9.24	9.55	721362
2010-11-05	9.59	10.01	9.52	9.91	347270
2010-11-08	9.86	10.15	9.81	10.09	386702
2010-11-09	10.10	10.24	9.99	10.04	250292
2010-11-10	10.09	10.13	9.88	10.05	211048
2010-11-11	9.94	10.09	9.89	10.02	117880
2010-11-12	9.93	10.10	9.93	9.99	141726
2010-11-15	10.06	10.25	10.06	10.19	237258
2010-11-16	10.18	10.29	10.11	10.18	350850
2010-11-17	10.20	10.25	9.99	10.03	237994
2010-11-18	10.08	10.18	9.79	10.01	364830
2010-11-19	9.97	10.03	9.81	9.89	185332
2010-11-22	9.87	9.95	9.70	9.86	104200
2010-11-23	9.75	9.78	9.64	9.78	124140
2010-11-24	9.86	10.03	9.81	9.90	69592
2010-11-26	9.82	9.88	9.75	9.79	30268
2010-11-29	9.79	10.24	9.79	10.20	193804
2010-11-30	10.12	10.20	9.90	10.06	493486
2010-12-01	10.19	10.28	10.17	10.26	338562
2010-12-02	10.28	10.28	9.76	9.83	256312
2010-12-03	9.76	10.05	9.61	10.03	104730
2010-12-06	10.03	10.22	10.03	10.19	203548
2010-12-07	10.25	10.38	10.22	10.27	209228
2010-12-08	10.26	10.50	10.17	10.29	323272
2010-12-09	10.31	10.39	10.29	10.32	105082
2010-12-10	10.33	10.33	10.18	10.29	178150
2010-12-13	10.29	10.41	10.21	10.35	89206
2010-12-14	10.31	10.45	10.31	10.43	148942
2010-12-15	10.38	10.63	10.36	10.60	179368
2010-12-16	10.62	10.81	10.62	10.77	301260
2010-12-17	10.73	10.99	10.70	10.99	577548
2010-12-20	11.09	11.27	10.98	11.01	247720
2010-12-21	11.09	11.20	11.05	11.11	133996
2010-12-22	11.11	11.27	11.11	11.16	89566
2010-12-23	11.13	11.23	11.09	11.11	43302
2010-12-27	11.11	11.11	10.99	11.06	86728
2010-12-28	11.07	11.17	11.00	11.08	94876
2010-12-29	11.18	11.22	11.15	11.22	105956
2010-12-30	11.24	11.60	11.23	11.47	143958
2010-12-31	11.68	12.61	11.57	11.63	711672
2011-01-03	11.74	11.92	10.80	10.93	681904
2011-01-04	10.94	11.43	10.88	11.38	347862
2011-01-05	11.38	11.50	11.32	11.49	182724
2011-01-06	11.55	11.99	11.55	11.97	273676
2011-01-07	11.98	12.06	11.62	11.89	271918
2011-01-10	11.91	11.91	11.68	11.71	248520
2011-01-11	11.69	11.69	11.38	11.44	161716
2011-01-12	11.46	11.67	11.41	11.56	208872
2011-01-13	11.50	11.73	11.36	11.65	200696
2011-01-14	11.71	11.76	11.50	11.62	159416
2011-01-18	11.61	11.62	11.39	11.57	192200
2011-01-19	11.59	11.59	11.26	11.33	167400
2011-01-20	11.31	11.40	11.05	11.07	359514
2011-01-21	11.14	11.27	10.99	11.09	209792
2011-01-24	11.09	11.39	11.00	11.23	180528
2011-01-25	11.25	11.40	11.04	11.22	200540
2011-01-26	11.19	11.64	11.11	11.46	134978
2011-01-27	11.49	11.87	11.49	11.76	127136
2011-01-28	11.79	11.84	11.63	11.74	222990
2011-01-31	11.74	11.87	11.30	11.30	285656
2011-02-01	11.38	11.54	11.27	11.47	118134
2011-02-02	11.41	11.50	11.26	11.39	89052
2011-02-03	11.43	11.60	11.15	11.56	168154
2011-02-04	11.58	11.66	11.46	11.58	97190
2011-02-07	11.62	12.04	11.62	11.76	115074
2011-02-08	11.76	11.91	11.68	11.79	82946
2011-02-09	11.72	11.72	11.45	11.59	77036
2011-02-10	11.55	11.83	11.42	11.83	132210
2011-02-11	11.83	12.05	11.78	12.03	66986
2011-02-14	12.07	12.47	11.84	12.40	205320
2011-02-15	12.37	12.45	12.08	12.10	147536
2011-02-16	12.14	12.49	12.12	12.45	134482
2011-02-17	12.97	14.36	12.96	14.21	548488
2011-02-18	14.14	14.84	14.03	14.28	362352
2011-02-22	14.30	14.44	13.85	14.07	380638
2011-02-23	14.02	14.18	13.67	14.06	170974
2011-02-24	14.02	14.08	13.78	13.82	288752
2011-02-25	13.86	14.38	13.86	14.34	166866
2011-02-28	14.30	14.42	14.14	14.21	185646
2011-03-01	14.32	14.50	14.14	14.28	382308
2011-03-02	14.30	14.60	14.22	14.51	171664
2011-03-03	14.64	15.15	14.64	14.78	216128
2011-03-04	14.80	14.89	14.50	14.77	185344
2011-03-07	14.76	14.78	14.38	14.62	110930
2011-03-08	14.60	15.14	14.59	15.09	109528
2011-03-09	15.16	15.34	14.88	14.99	202746
2011-03-10	14.82	14.85	14.31	14.40	193034
2011-03-11	14.27	14.50	14.08	14.35	164706
2011-03-14	14.21	14.75	13.92	14.73	173824
2011-03-15	14.43	14.73	14.07	14.56	309024
2011-03-16	14.57	14.72	14.12	14.12	187930
2011-03-17	14.20	14.42	14.00	14.04	211846
2011-03-18	14.13	14.32	13.98	14.19	193540
2011-03-21	14.29	14.34	13.96	14.23	213756
2011-03-22	14.28	14.42	14.10	14.36	128984
2011-03-23	14.34	14.41	14.03	14.32	102686
2011-03-24	14.28	14.36	14.11	14.30	93214
2011-03-25	14.33	14.69	14.21	14.42	159034
2011-03-28	14.45	14.96	14.45	14.54	206366
2011-03-29	14.57	14.73	14.53	14.57	100892
2011-03-30	14.60	15.08	14.54	14.96	226276
2011-03-31	15.16	15.19	14.80	14.93	222928
2011-04-01	14.96	15.41	14.96	15.24	250580
2011-04-04	15.35	15.51	15.07	15.38	173358
2011-04-05	15.43	15.94	15.43	15.64	185690
2011-04-06	15.77	16.08	15.70	15.91	364540
2011-04-07	16.00	16.30	15.79	15.94	360408
2011-04-08	15.92	16.01	15.43	15.75	390422
2011-04-11	15.83	15.83	14.28	14.87	435492
2011-04-12	14.57	15.00	14.57	14.68	194396
2011-04-13	14.77	14.94	14.64	14.66	128148
2011-04-14	14.59	14.86	14.45	14.83	126916
2011-04-15	14.50	14.96	14.50	14.87	152800
2011-04-18	14.79	14.88	14.52	14.59	203750
2011-04-19	14.65	14.93	14.65	14.78	103466
2011-04-20	14.92	14.97	14.84	14.92	77124
2011-04-21	15.01	15.01	14.86	14.96	74816
2011-04-25	14.98	15.20	14.89	15.05	129436
2011-04-26	15.06	15.35	15.04	15.04	131314
2011-04-27	15.01	15.23	14.75	14.86	293094
2011-04-28	14.70	14.88	14.50	14.83	143056
2011-04-29	13.75	14.01	12.20	12.93	732834
2011-05-02	12.91	13.41	12.91	13.24	353614
2011-05-03	13.24	13.31	13.03	13.09	208170
2011-05-04	13.04	13.41	12.79	12.87	153972
2011-05-05	12.82	13.52	12.77	13.08	236850
2011-05-06	13.18	13.46	12.94	13.01	152854
2011-05-09	12.93	13.19	12.74	12.84	250206
2011-05-10	12.84	13.17	12.81	13.13	157050
2011-05-11	13.13	13.17	12.80	12.93	92514
2011-05-12	12.90	13.14	12.65	13.09	156366
2011-05-13	13.06	13.23	12.95	13.22	219132
2011-05-16	13.19	13.30	12.90	13.05	162602
2011-05-17	13.07	13.61	13.07	13.56	226910
2011-05-18	13.62	13.76	13.57	13.66	145602
2011-05-19	13.73	13.79	13.57	13.67	168410
2011-05-20	13.61	13.79	13.56	13.68	127448
2011-05-23	7.35	7.44	7.35	7.40	119946
2011-05-24	7.42	7.49	7.38	7.46	168690
2011-05-25	7.48	7.57	7.44	7.46	143906
2011-05-26	7.42	7.51	7.42	7.47	117176
2011-05-27	7.48	7.58	7.43	7.46	128190
2011-05-31	7.50	7.65	7.45	7.63	280888
2011-06-01	7.63	7.64	7.41	7.46	260186
2011-06-02	7.48	7.56	7.43	7.46	68774
2011-06-03	7.40	7.46	7.34	7.39	151258
2011-06-06	7.41	7.53	7.40	7.44	257514
2011-06-07	7.47	7.65	7.42	7.45	138366
2011-06-08	7.42	7.53	7.41	7.44	251140
2011-06-09	7.48	7.66	7.45	7.61	145810
2011-06-10	7.55	7.74	7.55	7.65	247236
2011-06-13	7.66	7.94	7.66	7.89	267352
2011-06-14	7.99	8.11	7.89	8.03	250896
2011-06-15	8.00	8.16	7.97	8.03	215058
2011-06-16	8.04	8.16	7.90	8.11	243438
2011-06-17	8.15	8.23	8.10	8.20	329384
2011-06-20	8.20	8.25	8.13	8.21	173800
2011-06-21	8.26	8.31	8.15	8.24	168758
2011-06-22	8.22	8.27	8.18	8.21	143036
2011-06-23	8.16	8.33	8.11	8.25	203050
2011-06-24	8.24	8.32	8.15	8.30	728696
2011-06-27	8.28	8.33	8.19	8.24	338004
2011-06-28	8.23	8.27	8.16	8.18	385162
2011-06-29	8.18	8.20	7.87	7.90	388466
2011-06-30	7.91	8.00	7.69	7.75	706496
2011-07-01	7.76	7.76	7.36	7.62	778046
2011-07-05	7.65	7.86	7.64	7.85	411342
2011-07-06	7.81	8.17	7.81	8.16	340212
2011-07-07	8.20	8.33	8.15	8.30	223946
2011-07-08	8.25	8.25	7.91	8.04	443412
2011-07-11	7.95	8.04	7.86	8.03	306930
2011-07-12	7.98	8.16	7.98	8.10	141764
2011-07-13	8.14	8.17	7.97	8.01	230728
2011-07-14	8.02	8.10	7.82	7.86	243222
2011-07-15	7.79	8.06	7.35	7.48	1037180
2011-07-18	7.55	7.58	7.43	7.53	375988
2011-07-19	7.59	7.69	7.52	7.63	225926
2011-07-20	7.66	7.82	7.32	7.35	370422
2011-07-21	7.35	7.48	7.31	7.40	281742
2011-07-22	7.40	7.44	7.20	7.33	374060
2011-07-25	7.23	7.39	7.20	7.22	198006
2011-07-26	7.24	7.34	7.11	7.30	242066
2011-07-27	7.28	7.32	7.05	7.05	260718
2011-07-28	7.09	7.18	6.98	7.00	209346
2011-07-29	6.97	7.26	6.84	7.24	292884
2011-08-01	6.50	6.50	5.00	5.63	2598126
2011-08-02	5.56	5.63	5.30	5.46	766342
2011-08-03	5.45	5.68	5.26	5.65	401998
2011-08-04	5.65	5.72	5.43	5.53	520562
2011-08-05	5.57	5.69	5.27	5.40	416806
2011-08-08	5.30	5.46	5.14	5.16	603004
2011-08-09	5.25	5.58	5.01	5.55	363370
2011-08-10	5.45	5.45	5.18	5.26	460724
2011-08-11	5.28	5.56	5.18	5.51	386956
2011-08-12	5.52	5.58	5.40	5.48	252656
2011-08-15	5.51	5.84	5.47	5.79	457370
2011-08-16	5.76	5.98	5.63	5.88	429612
2011-08-17	5.90	5.90	5.66	5.75	304774
2011-08-18	5.66	5.69	5.33	5.52	407870
2011-08-19	5.44	5.72	5.41	5.62	301582
2011-08-22	5.73	5.85	5.53	5.60	212672
2011-08-23	5.60	5.88	5.54	5.87	231464
2011-08-24	5.87	5.96	5.74	5.86	187884
2011-08-25	5.89	5.96	5.59	5.66	129438
2011-08-26	5.62	5.82	5.48	5.79	95890
2011-08-29	5.84	5.98	5.42	5.96	563396
2011-08-30	5.92	5.99	5.85	5.93	356354
2011-08-31	5.93	5.99	5.81	5.95	259296
2011-09-01	5.92	5.96	5.61	5.67	249782
2011-09-02	5.58	5.62	5.37	5.52	291060
2011-09-06	5.36	5.58	5.36	5.49	202860
2011-09-07	5.55	5.80	5.49	5.78	394448
2011-09-08	5.74	5.84	5.47	5.48	233390
2011-09-09	5.44	5.44	5.04	5.19	425806
2011-09-12	5.12	5.23	5.03	5.21	294166
2011-09-13	5.22	5.37	5.13	5.34	308906
2011-09-14	5.39	5.42	5.24	5.30	230858
2011-09-15	5.32	5.42	5.23	5.41	154084
2011-09-16	5.44	5.44	5.25	5.35	1057184
2011-09-19	5.29	5.45	5.21	5.38	233618
2011-09-20	5.40	5.51	5.34	5.35	241384
2011-09-21	5.36	5.46	5.23	5.26	239632
2011-09-22	5.14	5.41	5.13	5.24	423142
2011-09-23	5.24	5.57	5.22	5.56	226240
2011-09-26	5.60	5.77	5.39	5.75	329256
2011-09-27	5.84	6.16	5.74	6.00	302256
2011-09-28	5.98	6.04	5.79	5.82	281138
2011-09-29	5.90	5.98	5.67	5.90	134580
2011-09-30	5.84	6.02	5.78	5.90	249412
2011-10-03	5.85	5.92	5.33	5.34	197190
2011-10-04	5.33	5.64	5.22	5.63	235218
2011-10-05	5.63	5.78	5.58	5.70	114118
2011-10-06	5.67	5.72	5.46	5.52	269028
2011-10-07	5.54	5.62	5.40	5.51	239320
2011-10-10	5.60	5.77	5.59	5.77	117730
2011-10-11	5.70	5.80	5.63	5.69	176318
2011-10-12	5.72	5.78	5.67	5.75	238236
2011-10-13	5.71	5.87	5.70	5.86	67232
2011-10-14	5.90	6.08	5.89	6.05	112982
2011-10-17	5.99	6.01	5.73	5.76	120578
2011-10-18	5.79	5.91	5.63	5.87	169450
2011-10-19	5.87	6.02	5.74	5.79	88960
2011-10-20	5.79	5.82	5.56	5.63	165766
2011-10-21	5.73	5.77	5.61	5.74	251968
2011-10-24	5.73	5.92	5.73	5.90	180852
2011-10-25	5.90	5.90	5.69	5.72	144770
2011-10-26	5.80	5.82	5.63	5.75	161612
2011-10-27	5.92	6.01	5.80	6.00	259872
2011-10-28	5.86	5.92	5.62	5.80	492312
2011-10-31	5.72	5.92	5.58	5.81	221158
2011-11-01	5.62	5.77	5.52	5.55	213358
2011-11-02	5.65	5.97	5.65	5.91	271072
2011-11-03	6.02	6.31	5.89	6.25	666378
2011-11-04	6.21	6.24	5.97	6.01	209498
2011-11-07	5.93	6.02	5.68	5.90	160250
2011-11-08	5.93	6.21	5.91	6.20	241520
2011-11-09	6.06	6.11	5.83	5.85	207184
2011-11-10	5.94	6.00	5.80	5.95	155562
2011-11-11	6.01	6.22	5.99	6.11	155034
2011-11-14	6.10	6.12	5.98	6.05	113062
2011-11-15	6.03	6.16	6.01	6.13	177150
2011-11-16	6.06	6.15	5.84	5.87	155974
2011-11-17	5.89	5.97	5.69	5.73	105246
2011-11-18	5.75	5.92	5.69	5.89	115694
2011-11-21	5.79	5.86	5.77	5.77	114478
2011-11-22	5.78	5.92	5.72	5.79	117532
2011-11-23	5.72	5.82	5.71	5.79	239020
2011-11-25	5.74	5.82	5.56	5.70	134094
2011-11-28	5.85	5.91	5.53	5.69	291858
2011-11-29	5.67	5.73	5.53	5.63	95124
2011-11-30	5.83	6.05	5.82	6.05	272800
2011-12-01	6.01	6.18	6.01	6.06	159790
2011-12-02	5.93	6.17	5.90	6.15	185272
2011-12-05	6.19	6.42	6.19	6.37	259328
2011-12-06	6.38	6.42	6.27	6.31	175656
2011-12-07	6.25	6.38	6.13	6.30	162884
2011-12-08	6.24	6.27	6.07	6.08	177836
2011-12-09	6.09	6.40	6.09	6.31	126042
2011-12-12	6.25	6.46	6.12	6.41	212864
2011-12-13	6.44	6.51	6.18	6.20	163812
2011-12-14	6.15	6.21	6.08	6.16	132048
2011-12-15	6.25	6.39	6.22	6.37	122996
2011-12-16	6.43	6.54	6.22	6.26	466822
2011-12-19	6.32	6.50	6.28	6.30	194534
2011-12-20	6.45	6.53	6.41	6.53	157996
2011-12-21	6.53	6.54	6.41	6.54	167982
2011-12-22	6.57	6.67	6.54	6.60	226192
2011-12-23	6.60	6.68	6.57	6.59	57366
2011-12-27	6.54	6.60	6.36	6.40	137144
2011-12-28	6.38	6.38	6.18	6.18	154726
2011-12-29	6.21	6.28	5.98	6.19	181320
2011-12-30	6.18	6.32	6.16	6.25	143324
2012-01-03	6.38	6.45	6.18	6.32	166332
2012-01-04	6.29	6.31	6.16	6.25	120516
2012-01-05	6.24	6.30	6.18	6.27	83124
2012-01-06	6.26	6.41	6.19	6.31	135500
2012-01-09	6.35	6.45	6.21	6.24	120830
2012-01-10	6.32	6.38	6.24	6.27	62314
2012-01-11	6.25	6.34	6.24	6.28	87994
2012-01-12	6.31	6.31	6.21	6.26	90458
2012-01-13	6.18	6.27	6.12	6.21	117118
2012-01-17	6.24	6.37	6.24	6.30	161294
2012-01-18	6.31	6.46	6.24	6.43	115808
2012-01-19	6.44	6.50	6.30	6.38	158238
2012-01-20	6.39	6.48	6.30	6.43	71014
2012-01-23	6.45	6.48	6.36	6.40	75710
2012-01-24	6.36	6.59	6.34	6.56	115450
2012-01-25	6.58	6.66	6.48	6.64	100512
2012-01-26	6.65	6.72	6.53	6.54	93230
2012-01-27	6.54	6.72	6.51	6.70	103908
2012-01-30	6.63	6.67	6.53	6.65	82568
2012-01-31	6.67	6.82	6.60	6.75	119716
2012-02-01	6.80	7.06	6.75	7.01	116716
2012-02-02	6.97	7.03	6.76	6.88	151990
2012-02-03	6.91	7.16	6.81	7.14	185990
2012-02-06	7.08	7.17	6.99	7.01	110866
2012-02-07	6.96	7.04	6.90	6.93	96618
2012-02-08	6.92	7.01	6.83	6.90	54480
2012-02-09	6.91	6.99	6.86	6.89	70602
2012-02-10	6.83	6.88	6.75	6.75	52046
2012-02-13	6.84	6.85	6.58	6.74	187786
2012-02-14	6.73	6.81	6.62	6.69	223292
2012-02-15	6.62	6.79	6.55	6.61	185826
2012-02-16	6.77	6.94	6.66	6.91	211428
2012-02-17	6.91	7.12	6.90	7.12	167288
2012-02-21	7.12	7.27	7.10	7.20	149572
2012-02-22	7.16	7.28	7.09	7.14	173472
2012-02-23	7.13	7.33	7.12	7.32	133466
2012-02-24	7.33	7.55	7.31	7.47	182556
2012-02-27	7.41	7.50	7.32	7.40	92312
2012-02-28	7.58	7.58	7.24	7.29	270580
2012-02-29	7.31	7.34	6.94	6.99	256094
2012-03-01	7.05	7.18	6.97	7.00	142572
2012-03-02	7.01	7.01	6.70	6.81	152240
2012-03-05	6.82	7.04	6.82	7.00	149792
2012-03-06	6.95	7.12	6.91	7.06	217936
2012-03-07	7.08	7.08	6.96	7.01	231938
2012-03-08	7.02	7.04	6.90	6.95	125594
2012-03-09	6.94	7.12	6.92	6.98	129172
2012-03-12	6.96	7.03	6.88	6.90	59134
2012-03-13	6.93	7.04	6.87	7.01	88330
2012-03-14	7.00	7.01	6.90	6.95	53450
2012-03-15	6.96	6.96	6.83	6.91	55668
2012-03-16	6.93	6.94	6.86	6.87	153540
2012-03-19	6.88	7.06	6.85	6.99	80200
2012-03-20	6.92	6.94	6.84	6.93	69648
2012-03-21	6.92	7.01	6.83	7.00	123376
2012-03-22	6.86	6.97	6.75	6.81	151926
2012-03-23	6.84	6.93	6.78	6.93	78950
2012-03-26	7.01	7.03	6.88	7.01	131278
2012-03-27	7.00	7.01	6.82	6.83	99032
2012-03-28	6.83	6.90	6.83	6.90	59160
2012-03-29	6.83	6.94	6.75	6.91	76372
2012-03-30	6.94	6.97	6.85	6.93	118270
2012-04-02	6.90	7.06	6.90	7.01	151884
2012-04-03	6.98	7.03	6.87	6.90	92414
2012-04-04	6.80	6.84	6.70	6.78	89858
2012-04-05	6.78	6.97	6.73	6.86	97738
2012-04-09	6.72	6.85	6.72	6.74	161930
2012-04-10	6.74	6.74	6.43	6.55	155118
2012-04-11	6.61	6.67	6.57	6.66	97040
2012-04-12	6.68	6.75	6.67	6.68	66138
2012-04-13	6.67	6.67	6.54	6.64	98766
2012-04-16	6.65	6.74	6.56	6.71	65156
2012-04-17	6.69	6.89	6.69	6.79	149496
2012-04-18	6.77	6.79	6.72	6.77	54020
2012-04-19	6.75	6.80	6.63	6.71	84432
2012-04-20	6.79	6.79	6.62	6.67	88048
2012-04-23	6.53	6.70	6.43	6.51	196288
2012-04-24	6.53	6.77	6.48	6.77	166258
2012-04-25	6.81	6.91	6.73	6.77	92384
2012-04-26	6.74	6.84	6.69	6.79	47280
2012-04-27	6.79	6.89	6.72	6.86	72234
2012-04-30	6.83	6.83	6.73	6.81	97236
2012-05-01	6.80	7.01	6.79	6.84	196926
2012-05-02	6.84	7.01	6.84	7.01	159356
2012-05-03	6.98	6.98	6.66	6.79	126152
2012-05-04	6.77	6.79	6.43	6.51	166132
2012-05-07	6.52	6.61	6.43	6.55	118720
2012-05-08	6.48	6.69	6.48	6.63	104448
2012-05-09	6.57	6.61	6.44	6.44	116862
2012-05-10	6.48	6.49	6.37	6.41	63416
2012-05-11	6.38	6.41	6.13	6.20	142774
2012-05-14	6.13	6.14	6.00	6.09	185190
2012-05-15	6.07	6.20	6.05	6.13	67796
2012-05-16	6.15	6.24	6.07	6.11	173764
2012-05-17	6.12	6.18	6.02	6.12	147826
2012-05-18	6.10	6.15	5.97	6.10	230956
2012-05-21	6.10	6.23	6.00	6.22	168378
2012-05-22	6.20	6.43	6.20	6.34	272360
2012-05-23	6.30	6.40	6.23	6.35	186414
2012-05-24	6.37	6.37	6.21	6.32	79054
2012-05-25	6.31	6.36	6.24	6.34	81718
2012-05-29	6.35	6.46	6.26	6.45	113400
2012-05-30	6.40	6.47	6.34	6.43	129348
2012-05-31	6.42	6.50	6.36	6.48	320276
2012-06-01	6.33	6.46	6.32	6.39	177174
2012-06-04	6.40	6.54	6.40	6.48	154996
2012-06-05	6.43	6.63	6.43	6.63	163166
2012-06-06	6.63	6.93	6.58	6.92	158752
2012-06-07	7.00	7.01	6.86	6.90	177756
2012-06-08	6.87	6.99	6.80	6.95	108550
2012-06-11	7.01	7.01	6.86	6.87	151190
2012-06-12	6.89	6.98	6.82	6.96	91276
2012-06-13	6.93	7.14	6.93	7.07	174676
2012-06-14	7.05	7.17	6.99	7.12	170368
2012-06-15	7.13	7.16	7.09	7.10	198180
2012-06-18	7.03	7.14	6.99	7.10	108798
2012-06-19	7.11	7.14	7.09	7.12	134220
2012-06-20	7.10	7.15	7.06	7.11	81038
2012-06-21	7.14	7.14	6.87	6.89	141194
2012-06-22	6.95	7.18	6.90	7.17	834850
2012-06-25	7.03	7.17	6.99	7.15	165398
2012-06-26	7.14	7.26	7.11	7.13	219062
2012-06-27	7.00	7.17	6.90	7.15	232260
2012-06-28	7.13	7.20	7.08	7.18	218546
2012-06-29	7.32	7.32	7.12	7.21	404232
2012-07-02	7.21	7.40	7.19	7.40	719440
2012-07-03	7.38	7.40	7.29	7.33	1605630
2012-07-05	7.27	7.28	7.17	7.24	547748
2012-07-06	7.15	7.22	7.09	7.10	677220
2012-07-09	7.11	7.25	7.01	7.08	448182
2012-07-10	7.10	7.12	6.96	7.02	533246
2012-07-11	7.01	7.01	6.88	6.95	293568
2012-07-12	6.88	7.05	6.77	6.94	222138
2012-07-13	6.94	7.09	6.90	7.06	85754
2012-07-16	7.06	7.13	6.98	7.11	96496
2012-07-17	7.14	7.33	7.10	7.28	410666
2012-07-18	7.27	7.34	7.22	7.33	291498
2012-07-19	7.34	7.34	7.22	7.25	118316
2012-07-20	7.19	7.24	7.17	7.20	159988
2012-07-23	7.10	7.18	7.06	7.13	268900
2012-07-24	7.17	7.18	7.09	7.16	301282
2012-07-25	7.20	7.30	7.14	7.26	308432
2012-07-26	7.34	7.37	7.29	7.35	807962
2012-07-27	7.35	7.40	7.28	7.31	388706
2012-07-30	7.29	7.36	7.24	7.26	312014
2012-07-31	7.22	7.34	7.13	7.16	232434
2012-08-01	7.17	7.23	6.99	7.03	428282
2012-08-02	7.40	7.46	7.29	7.33	703624
2012-08-03	7.39	7.57	7.32	7.55	476736
2012-08-06	7.56	7.63	7.49	7.58	463276
2012-08-07	7.63	7.63	7.51	7.54	276368
2012-08-08	7.49	7.54	7.44	7.49	161352
2012-08-09	7.50	7.50	7.36	7.41	182588
2012-08-10	7.41	7.41	7.33	7.35	82582
2012-08-13	7.34	7.38	7.24	7.30	179538
2012-08-14	7.33	7.34	7.18	7.32	219658
2012-08-15	7.29	7.43	7.25	7.35	109906
2012-08-16	7.37	7.40	7.28	7.40	88514
2012-08-17	7.38	7.41	7.35	7.38	133508
2012-08-20	7.38	7.45	7.34	7.43	61136
2012-08-21	7.45	7.63	7.44	7.60	140088
2012-08-22	7.61	7.63	7.42	7.44	135748
2012-08-23	7.44	7.48	7.25	7.28	84608
2012-08-24	7.26	7.46	7.22	7.45	149284
2012-08-27	7.48	7.57	7.44	7.50	51632
2012-08-28	7.48	7.56	7.12	7.45	77532
2012-08-29	7.49	7.57	7.48	7.54	53152
2012-08-30	7.52	7.57	7.45	7.54	47150
2012-08-31	7.60	7.60	7.47	7.51	64042
2012-09-04	7.53	7.65	7.47	7.59	206300
2012-09-05	7.60	7.65	7.12	7.64	277602
2012-09-06	7.65	7.69	7.61	7.68	134928
2012-09-07	7.68	7.70	7.55	7.57	99812
2012-09-10	7.56	7.65	7.50	7.64	145856
2012-09-11	7.63	7.65	7.52	7.62	87220
2012-09-12	7.62	7.67	7.57	7.67	62724
2012-09-13	7.66	7.78	7.62	7.75	118150
2012-09-14	7.78	7.78	7.63	7.65	120160
2012-09-17	7.63	7.66	7.12	7.64	159130
2012-09-18	7.65	7.65	7.57	7.64	170044
2012-09-19	7.64	7.65	7.51	7.65	143358
2012-09-20	7.60	7.67	7.60	7.65	129578
2012-09-21	7.67	7.71	7.62	7.66	555364
2012-09-24	7.63	7.78	7.57	7.67	106694
2012-09-25	7.69	7.83	7.65	7.65	155298
2012-09-26	7.64	7.71	7.60	7.64	117604
2012-09-27	7.66	7.75	7.62	7.73	112546
2012-09-28	7.68	7.85	7.67	7.81	108564
2012-10-01	7.85	7.96	7.85	7.91	100782
2012-10-02	7.94	7.97	7.85	7.89	104640
2012-10-03	7.91	7.96	7.81	7.83	94430
2012-10-04	7.87	7.87	7.77	7.82	140820
2012-10-05	7.87	7.96	7.81	7.86	85282
2012-10-08	7.82	7.88	7.78	7.82	74374
2012-10-09	7.85	7.86	7.75	7.78	154636
2012-10-10	7.81	7.87	7.74	7.81	51890
2012-10-11	7.84	7.95	7.75	7.81	168094
2012-10-12	7.83	7.87	7.73	7.82	117234
2012-10-15	7.81	7.87	7.76	7.82	156082
2012-10-16	7.86	7.86	7.59	7.68	249916
2012-10-17	7.69	7.72	7.59	7.72	150778
2012-10-18	7.73	7.86	7.47	7.51	165854
2012-10-19	7.48	7.54	7.43	7.49	127382
2012-10-22	7.46	7.62	7.44	7.61	74300
2012-10-23	7.57	7.66	7.52	7.64	147392
2012-10-24	7.65	7.79	7.55	7.62	127808
2012-10-25	7.65	7.71	7.49	7.56	121082
2012-10-26	7.54	7.58	7.46	7.53	66094
2012-10-31	7.51	7.51	7.39	7.44	104438
2012-11-01	7.43	7.63	7.32	7.60	228558
2012-11-02	7.62	7.62	7.32	7.39	146058
2012-11-05	7.42	7.48	7.37	7.43	98662
2012-11-06	7.49	7.51	7.30	7.42	87548
2012-11-07	7.37	7.45	7.18	7.29	115190
2012-11-08	7.30	7.33	7.02	7.03	159024
2012-11-09	6.97	7.04	6.87	6.95	115650
2012-11-12	6.95	7.05	6.67	7.03	101970
2012-11-13	7.01	7.04	6.47	6.97	81352
2012-11-14	6.96	7.14	6.90	6.93	149666
2012-11-15	6.91	6.97	6.82	6.88	103876
2012-11-16	6.85	6.85	6.61	6.69	180842
2012-11-19	6.74	6.90	6.65	6.90	107736
2012-11-20	6.87	6.87	6.77	6.84	31868
2012-11-21	6.86	6.86	6.76	6.85	41988
2012-11-23	6.84	6.85	6.78	6.79	76450
2012-11-26	6.79	6.83	6.60	6.63	230354
2012-11-27	6.65	6.72	6.50	6.53	215066
2012-11-28	6.48	6.50	6.37	6.50	99774
2012-11-29	6.51	6.63	6.49	6.61	191770
2012-11-30	6.61	6.61	6.53	6.58	187924
2012-12-03	6.62	6.72	6.59	6.67	134042
2012-12-04	6.65	6.65	6.53	6.55	114142
2012-12-05	6.59	6.88	6.57	6.82	282502
2012-12-06	6.84	6.97	6.74	6.79	166222
2012-12-07	6.78	6.88	6.70	6.76	76244
2012-12-10	6.79	6.85	6.70	6.75	285478
2012-12-11	6.76	6.86	6.73	6.80	109004
2012-12-12	6.80	6.89	6.75	6.82	158708
2012-12-13	6.79	6.86	6.71	6.84	187334
2012-12-14	6.84	6.87	6.80	6.84	169024
2012-12-17	6.84	6.89	6.80	6.88	94742
2012-12-18	6.89	7.08	6.82	7.01	133568
2012-12-19	7.00	7.08	6.96	7.05	62624
2012-12-20	7.03	7.20	6.99	7.11	135288
2012-12-21	7.17	7.17	7.01	7.14	702788
2012-12-24	7.06	7.15	6.62	7.15	56464
2012-12-26	7.15	7.25	7.11	7.16	143346
2012-12-27	7.18	7.19	7.05	7.15	113990
2012-12-28	7.12	7.19	7.03	7.04	78560
2012-12-31	7.00	7.07	6.88	6.93	205462
2013-01-02	7.08	7.25	7.06	7.19	147270
2013-01-03	7.17	7.25	7.06	7.09	78522
2013-01-04	7.13	7.13	7.03	7.08	95618
2013-01-07	7.04	7.15	7.03	7.15	43676
2013-01-08	7.12	7.25	7.12	7.17	90002
2013-01-09	7.19	7.29	7.13	7.25	63874
2013-01-10	7.28	7.28	7.13	7.23	39636
2013-01-11	7.25	7.31	7.20	7.22	54494
2013-01-14	7.20	7.30	7.13	7.14	30976
2013-01-15	7.12	7.19	7.05	7.14	65346
2013-01-16	7.12	7.14	7.07	7.12	107440
2013-01-17	7.15	7.32	7.10	7.23	156090
2013-01-18	7.21	7.32	7.20	7.31	81856
2013-01-22	7.29	7.35	7.24	7.35	91336
2013-01-23	7.37	7.37	7.26	7.31	85984
2013-01-24	7.30	7.34	7.24	7.25	189740
2013-01-25	7.27	7.32	7.18	7.29	154730
2013-01-28	7.31	7.45	7.29	7.42	253206
2013-01-29	7.39	7.39	7.29	7.33	172888
2013-01-30	7.32	7.32	7.20	7.25	81918
2013-01-31	7.25	7.31	7.13	7.29	193504
2013-02-01	7.30	7.40	7.22	7.36	207212
2013-02-04	7.32	7.33	7.27	7.32	187940
2013-02-05	7.37	7.47	7.32	7.41	107892
2013-02-06	7.38	7.45	7.33	7.43	67208
2013-02-07	7.42	7.54	7.33	7.46	127296
2013-02-08	7.45	7.65	7.45	7.52	93434
2013-02-11	7.53	7.62	7.47	7.58	99472
2013-02-12	7.60	7.60	7.45	7.49	200580
2013-02-13	7.42	7.56	7.37	7.50	153814
2013-02-14	7.59	7.91	7.46	7.72	371510
2013-02-15	7.77	7.94	7.64	7.89	168406
2013-02-19	7.91	8.15	7.84	8.15	380432
2013-02-20	8.13	8.21	8.11	8.14	270196
2013-02-21	8.14	8.35	8.08	8.32	188308
2013-02-22	8.38	8.53	8.31	8.36	315006
2013-02-25	8.36	8.42	8.10	8.13	354518
2013-02-26	8.20	8.31	8.12	8.18	262020
2013-02-27	8.19	8.26	8.11	8.17	143194
2013-02-28	8.16	8.16	7.94	7.99	204752
2013-03-01	7.94	8.15	7.87	8.11	160798
2013-03-04	8.08	8.10	7.88	8.00	197932
2013-03-05	8.04	8.29	8.03	8.23	152842
2013-03-06	8.22	8.28	8.14	8.18	47574
2013-03-07	8.16	8.23	8.15	8.18	60772
2013-03-08	8.25	8.25	8.11	8.18	59978
2013-03-11	8.13	8.19	8.09	8.13	72216
2013-03-12	8.23	8.37	8.10	8.26	138266
2013-03-13	8.24	8.35	8.24	8.28	64426
2013-03-14	8.34	8.42	8.28	8.38	61038
2013-03-15	8.40	8.40	8.28	8.34	164538
2013-03-18	8.28	8.31	8.18	8.21	54892
2013-03-19	8.20	8.37	8.19	8.36	134444
2013-03-20	8.43	8.52	8.19	8.24	86314
2013-03-21	8.17	8.24	8.05	8.13	85000
2013-03-22	8.18	8.18	8.11	8.15	103630
2013-03-25	8.19	8.27	8.11	8.25	81992
2013-03-26	8.29	8.47	8.21	8.46	132994
2013-03-27	8.36	8.58	8.35	8.52	208528
2013-03-28	8.55	8.60	8.43	8.52	139948
2013-04-01	8.50	8.55	8.29	8.55	190866
2013-04-02	8.60	8.63	8.42	8.47	134710
2013-04-03	8.48	8.46	8.28	8.36	140856
2013-04-04	8.40	8.51	8.33	8.50	89980
2013-04-05	8.38	8.58	8.38	8.48	144878
2013-04-08	8.53	8.53	8.40	8.49	46558
2013-04-09	8.52	8.54	8.38	8.47	154024
2013-04-10	8.46	8.72	8.42	8.69	126548
2013-04-11	8.69	8.88	8.73	8.75	104748
2013-04-12	8.73	9.15	8.60	9.09	254664
2013-04-15	9.06	9.07	8.61	8.64	182592
2013-04-16	8.69	8.91	8.59	8.88	119944
2013-04-17	8.80	8.83	8.49	8.71	178648
2013-04-18	8.72	8.82	8.50	8.72	142078
2013-04-19	8.72	8.94	8.05	8.91	104322
2013-04-22	8.91	8.91	8.54	8.84	97346
2013-04-23	8.84	8.85	8.68	8.75	99048
2013-04-24	8.74	8.82	8.68	8.78	163190
2013-04-25	8.76	8.84	8.71	8.81	154270
2013-04-26	8.81	8.83	8.69	8.77	101100
2013-04-29	8.78	8.88	8.77	8.83	77224
2013-04-30	8.85	8.96	8.79	8.90	76102
2013-05-01	8.90	8.91	8.47	8.49	148572
2013-05-02	8.50	8.66	8.39	8.42	150468
2013-05-03	8.54	8.70	8.45	8.58	153796
2013-05-06	8.60	8.62	8.45	8.48	113136
2013-05-07	8.52	8.57	8.45	8.56	74750
2013-05-08	8.57	8.82	8.50	8.78	139900
2013-05-09	8.74	8.85	8.67	8.75	61624
2013-05-10	8.73	8.96	8.65	8.91	80530
2013-05-13	8.93	8.86	8.58	8.64	91664
2013-05-14	8.62	8.94	8.62	8.90	189380
2013-05-15	8.85	9.10	8.84	9.07	152958
2013-05-16	9.05	9.23	9.02	9.15	162448
2013-05-17	9.22	9.39	9.22	9.36	153566
2013-05-20	9.36	9.38	9.19	9.27	152788
2013-05-21	9.24	9.44	9.24	9.31	99290
2013-05-22	9.29	9.39	8.99	9.10	114166
2013-05-23	9.01	9.25	9.01	9.24	113582
2013-05-24	9.22	9.36	9.18	9.34	43034
2013-05-28	9.41	9.71	9.31	9.56	142234
2013-05-29	9.48	9.52	9.22	9.37	93702
2013-05-30	9.36	9.43	9.18	9.29	100446
2013-05-31	9.22	9.39	9.17	9.20	95804
2013-06-03	9.16	9.36	9.06	9.18	275764
2013-06-04	9.18	9.54	9.02	9.20	422210
2013-06-05	9.22	9.26	9.00	9.02	104916
2013-06-06	9.05	9.14	9.05	9.13	200466
2013-06-07	9.20	9.28	9.15	9.16	68640
2013-06-10	9.22	9.24	9.14	9.22	84562
2013-06-11	9.13	9.21	9.08	9.13	92156
2013-06-12	9.21	9.23	9.08	9.11	58892
2013-06-13	9.13	9.16	8.99	9.15	147340
2013-06-14	9.17	9.19	9.03	9.06	139788
2013-06-17	9.14	9.20	9.11	9.20	180064
2013-06-18	9.23	9.41	9.20	9.35	216980
2013-06-19	9.32	9.40	9.18	9.18	108666
2013-06-20	9.06	9.17	9.03	9.08	112434
2013-06-21	9.11	9.18	9.05	9.07	235638
2013-06-24	9.04	9.13	8.94	8.95	146238
2013-06-25	9.01	9.03	8.93	8.99	102412
2013-06-26	9.01	9.05	8.86	8.97	91160
2013-06-27	9.04	9.30	8.97	9.17	149356
2013-06-28	9.13	9.15	8.98	8.98	793442
2013-07-01	9.02	9.27	8.99	9.12	144310
2013-07-02	9.14	9.21	9.09	9.16	165828
2013-07-03	9.09	9.18	9.05	9.09	53628
2013-07-05	9.23	9.23	9.09	9.16	145056
2013-07-08	9.18	9.24	9.11	9.14	148788
2013-07-09	9.20	9.49	9.20	9.39	204366
2013-07-10	9.36	9.46	9.29	9.34	209058
2013-07-11	9.40	9.68	9.37	9.66	127342
2013-07-12	9.69	9.87	9.69	9.76	100092
2013-07-15	9.81	9.96	9.81	9.85	87044
2013-07-16	9.85	9.95	9.84	9.90	85158
2013-07-17	9.94	10.00	9.82	9.85	48760
2013-07-18	9.89	9.99	9.84	9.97	59676
2013-07-19	9.97	9.97	9.77	9.89	95046
2013-07-22	9.83	9.99	9.83	9.97	80650
2013-07-23	9.96	9.97	9.86	9.91	94228
2013-07-24	9.95	9.99	9.81	9.86	81432
2013-07-25	9.82	9.90	9.78	9.88	214568
2013-07-26	9.79	9.80	9.66	9.74	59986
2013-07-29	9.69	9.88	9.50	9.77	101894
2013-07-30	9.78	9.89	9.61	9.82	77428
2013-07-31	9.82	9.90	9.71	9.75	207370
2013-08-01	9.79	9.98	9.73	9.91	99490
2013-08-02	9.91	10.11	9.87	9.92	115082
2013-08-05	9.88	10.11	9.88	10.10	81038
2013-08-06	10.05	10.10	9.57	9.96	165932
2013-08-07	9.95	10.00	9.79	9.84	259630
2013-08-08	9.91	9.91	9.45	9.57	278046
2013-08-09	9.58	9.73	9.48	9.62	193988
2013-08-12	9.60	9.73	9.54	9.69	180190
2013-08-13	9.69	9.83	9.65	9.77	106254
2013-08-14	9.74	9.82	9.74	9.77	93228
2013-08-15	9.66	9.75	9.59	9.71	237890
2013-08-16	9.69	9.73	9.66	9.70	99014
2013-08-19	9.66	9.77	9.66	9.70	96538
2013-08-20	9.71	9.91	9.70	9.87	174262
2013-08-21	9.81	9.92	9.73	9.76	109808
2013-08-22	9.75	9.87	9.74	9.82	138894
2013-08-23	9.82	9.91	9.79	9.88	76576
2013-08-26	9.87	10.01	9.84	9.88	151420
2013-08-27	9.80	9.95	9.80	9.88	193892
2013-08-28	9.86	9.92	9.86	9.89	123090
2013-08-29	9.84	10.06	9.84	10.03	81422
2013-08-30	9.99	10.05	9.76	9.86	163666
2013-09-03	9.96	10.05	9.77	10.04	138608
2013-09-04	9.89	10.01	9.89	9.97	142046
2013-09-05	9.95	10.03	9.85	9.93	126046
2013-09-06	9.99	10.03	9.85	10.00	134272
2013-09-09	10.05	10.07	9.96	10.03	96676
2013-09-10	10.05	10.20	9.93	10.18	129252
2013-09-11	10.19	10.27	10.13	10.20	80190
2013-09-12	10.17	10.20	10.05	10.15	127038
2013-09-13	10.20	10.29	10.11	10.20	72406
2013-09-16	10.08	10.33	10.08	10.25	113846
2013-09-17	10.25	10.57	10.19	10.55	122502
2013-09-18	10.55	10.55	10.28	10.46	110714
2013-09-19	10.51	10.54	10.45	10.54	61366
2013-09-20	10.54	10.67	10.44	10.57	525294
2013-09-23	10.57	10.78	10.43	10.76	82972
2013-09-24	10.75	10.78	10.55	10.59	93382
2013-09-25	10.59	10.67	10.56	10.62	233758
2013-09-26	10.62	10.62	10.45	10.58	232794
2013-09-27	10.49	10.58	10.49	10.54	83004
2013-09-30	10.43	10.54	10.25	10.49	280216
2013-10-01	10.45	10.69	10.37	10.63	177148
2013-10-02	10.55	10.64	10.44	10.61	65286
2013-10-03	10.56	10.62	10.43	10.59	59738
2013-10-04	10.56	10.83	10.54	10.72	96592
2013-10-07	10.64	10.69	10.55	10.61	46592
2013-10-08	10.57	10.64	10.45	10.48	211832
2013-10-09	10.49	10.62	10.39	10.57	127562
2013-10-10	10.68	10.68	10.52	10.59	202504
2013-10-11	10.58	10.62	10.57	10.60	158268
2013-10-14	10.54	10.79	10.44	10.79	94320
2013-10-15	10.72	10.81	10.66	10.69	55218
2013-10-16	10.73	10.89	10.61	10.87	60380
2013-10-17	10.85	11.21	10.82	11.19	101322
2013-10-18	11.30	11.47	11.12	11.18	146000
2013-10-21	11.16	11.22	11.03	11.08	84918
2013-10-22	11.13	11.16	10.97	11.07	51044
2013-10-23	10.91	11.02	10.72	10.87	125934
2013-10-24	10.87	10.87	10.72	10.77	91638
2013-10-25	10.83	10.84	10.10	10.82	86772
2013-10-28	10.80	10.93	10.74	10.87	73886
2013-10-29	10.95	11.08	10.62	10.75	163172
2013-10-30	10.72	10.88	10.62	10.78	89564
2013-10-31	10.75	11.00	10.75	10.86	135302
2013-11-01	10.83	10.86	10.62	10.67	177340
2013-11-04	10.74	10.97	10.21	10.92	122376
2013-11-05	10.83	10.94	10.69	10.89	90172
2013-11-06	10.88	10.88	10.67	10.76	64352
2013-11-07	10.84	10.84	10.58	10.62	82440
2013-11-08	10.50	11.57	10.41	11.13	408038
2013-11-11	11.19	11.19	10.80	10.82	212822
2013-11-12	10.76	10.96	10.66	10.87	108490
2013-11-13	10.83	10.95	10.76	10.85	98390
2013-11-14	10.87	10.92	10.79	10.84	73898
2013-11-15	10.82	10.87	10.70	10.75	198268
2013-11-18	10.81	10.86	10.72	10.81	137150
2013-11-19	10.83	10.88	10.61	10.74	153982
2013-11-20	10.76	10.91	10.74	10.83	81802
2013-11-21	10.88	11.07	10.84	11.00	146250
2013-11-22	11.04	11.13	10.86	11.06	124234
2013-11-25	11.08	11.18	10.90	10.98	87178
2013-11-26	10.98	11.48	10.92	11.34	140744
2013-11-27	11.38	11.48	11.34	11.47	96602
2013-11-29	11.49	11.57	11.43	11.52	85934
2013-12-02	11.55	11.82	11.47	11.76	282986
2013-12-03	11.77	11.83	11.57	11.67	421642
2013-12-04	11.60	11.60	11.34	11.42	353616
2013-12-05	11.44	11.48	11.42	11.47	46812
2013-12-06	11.50	11.55	11.41	11.44	150324
2013-12-09	11.48	11.55	11.25	11.36	213986
2013-12-10	11.36	11.43	11.22	11.31	226972
2013-12-11	11.35	11.43	11.35	11.38	199766
2013-12-12	11.35	11.50	11.31	11.44	222708
2013-12-13	11.46	11.53	11.34	11.35	197892
2013-12-16	11.36	11.53	11.34	11.50	145540
2013-12-17	11.53	11.53	11.20	11.24	211316
2013-12-18	11.28	11.43	11.12	11.24	203746
2013-12-19	11.27	11.33	11.12	11.21	179418
2013-12-20	11.22	11.50	11.20	11.42	507954
2013-12-23	11.48	11.61	11.46	11.59	287778
2013-12-24	11.62	11.69	11.58	11.64	307512
2013-12-26	11.66	11.67	11.49	11.55	131808
2013-12-27	11.55	11.68	11.41	11.51	265436
2013-12-30	11.48	11.48	11.34	11.39	188030
2013-12-31	11.42	11.49	11.24	11.29	227246
2014-01-02	11.30	11.40	11.20	11.34	172822
2014-01-03	11.34	11.52	11.28	11.46	222766
2014-01-06	11.47	11.49	11.23	11.27	155402
2014-01-07	11.27	11.55	11.24	11.41	261180
2014-01-08	11.34	11.47	11.29	11.39	249078
2014-01-09	11.40	11.54	11.37	11.49	157692
2014-01-10	11.51	11.51	11.40	11.48	87562
2014-01-13	11.48	11.56	11.27	11.41	196166
2014-01-14	11.48	11.49	11.41	11.43	150952
2014-01-15	11.43	11.50	11.33	11.41	111552
2014-01-16	11.40	11.60	11.34	11.41	112876
2014-01-17	11.36	11.50	11.29	11.32	107438
2014-01-21	11.34	11.39	11.23	11.26	85434
2014-01-22	11.30	11.35	11.12	11.19	126348
2014-01-23	11.16	11.26	11.09	11.18	197066
2014-01-24	11.10	11.22	10.84	10.95	125066
2014-01-27	10.92	11.03	10.78	10.80	132660
2014-01-28	10.79	10.93	10.79	10.91	132360
2014-01-29	10.84	10.92	10.28	10.76	155440
2014-01-30	10.82	10.93	10.73	10.79	150218
2014-01-31	10.63	10.87	10.58	10.69	236354
2014-02-03	10.63	10.63	10.25	10.38	248866
2014-02-04	10.39	10.39	10.17	10.25	134674
2014-02-05	10.20	10.20	9.94	10.03	191484
2014-02-06	10.00	10.07	9.87	9.97	201712
2014-02-07	9.97	9.97	9.82	9.86	164982
2014-02-10	9.84	9.96	9.74	9.90	151466
2014-02-11	9.93	10.16	9.91	10.13	289286
2014-02-12	10.19	10.26	10.04	10.11	106960
2014-02-13	10.10	10.39	10.10	10.31	208030
2014-02-14	10.31	10.31	9.81	10.01	350178
2014-02-18	10.00	10.08	9.80	9.82	312768
2014-02-19	9.82	10.03	9.82	9.88	217596
2014-02-20	9.91	9.99	9.87	9.95	88864
2014-02-21	9.92	9.99	9.76	9.77	303788
2014-02-24	9.78	10.05	9.78	10.01	213388
2014-02-25	10.04	10.11	9.80	9.88	181982
2014-02-26	9.85	10.01	9.79	10.01	148130
2014-02-27	10.01	10.10	10.00	10.10	100032
2014-02-28	10.14	10.17	10.05	10.10	136936
2014-03-03	10.03	10.17	10.01	10.15	158132
2014-03-04	10.23	10.74	10.22	10.59	314898
2014-03-05	10.55	10.73	10.53	10.72	193076
2014-03-06	10.71	10.82	10.64	10.77	195388
2014-03-07	10.85	10.95	10.71	10.76	123926
2014-03-10	10.69	10.84	10.65	10.84	135724
2014-03-11	10.88	10.98	10.64	10.69	111554
2014-03-12	10.67	10.71	10.50	10.58	114708
2014-03-13	10.61	10.61	10.31	10.35	134174
2014-03-14	10.32	10.48	10.32	10.42	120478
2014-03-17	10.48	10.57	10.47	10.56	94180
2014-03-18	10.58	10.82	10.55	10.82	159956
2014-03-19	10.81	10.87	10.76	10.85	113410
2014-03-20	10.86	10.99	10.86	10.97	114042
2014-03-21	11.05	11.31	11.05	11.24	490956
2014-03-24	11.23	11.50	10.97	11.04	113660
2014-03-25	11.10	11.10	10.88	10.95	114850
2014-03-26	10.98	11.03	10.91	10.92	147482
2014-03-27	10.94	11.05	10.92	11.03	196552
2014-03-28	11.03	11.21	11.00	11.05	143344
2014-03-31	11.13	11.16	11.00	11.13	169046
2014-04-01	11.10	11.26	11.10	11.24	156232
2014-04-02	11.26	11.38	11.24	11.29	242176
2014-04-03	11.30	11.30	11.13	11.20	148534
2014-04-04	11.28	11.28	10.88	10.95	143636
2014-04-07	10.93	11.01	10.82	10.97	240472
2014-04-08	10.97	11.16	10.93	11.03	133296
2014-04-09	11.09	11.09	10.84	11.04	195666
2014-04-10	11.02	11.10	10.84	10.89	359010
2014-04-11	10.79	10.95	10.74	10.80	138562
2014-04-14	10.90	10.96	10.77	10.83	105724
2014-04-15	10.84	10.97	10.75	10.87	175152
2014-04-16	10.94	10.94	10.72	10.74	154616
2014-04-17	10.74	10.90	10.71	10.81	84738
2014-04-21	10.86	10.90	10.80	10.88	69504
2014-04-22	10.90	11.08	10.87	11.04	291912
2014-04-23	11.04	11.09	10.97	10.98	108830
2014-04-24	11.03	11.14	10.93	11.12	145910
2014-04-25	11.04	11.17	11.02	11.13	196366
2014-04-28	11.21	11.22	10.93	11.09	103918
2014-04-29	11.09	11.20	10.79	10.81	207446
2014-04-30	10.83	10.98	10.64	10.86	202680
2014-05-01	10.76	10.78	10.53	10.69	244232
2014-05-02	10.77	10.77	10.21	10.61	130162
2014-05-05	10.52	10.61	10.41	10.53	129474
2014-05-06	10.49	10.58	10.35	10.35	168042
2014-05-07	10.38	10.54	10.25	10.52	138336
2014-05-08	10.57	10.60	10.31	10.35	114768
2014-05-09	10.20	10.56	10.14	10.31	130542
2014-05-12	10.32	10.72	10.32	10.69	104766
2014-05-13	10.75	10.76	10.42	10.43	207562
2014-05-14	10.44	10.61	10.33	10.56	284306
2014-05-15	10.55	10.66	10.50	10.63	179172
2014-05-16	10.62	10.83	10.62	10.83	166532
2014-05-19	10.81	11.05	10.79	11.00	175782
2014-05-20	10.94	11.00	10.84	10.98	234080
2014-05-21	11.00	11.11	10.91	11.07	185348
2014-05-22	11.05	11.19	10.97	11.17	88076
2014-05-23	11.17	11.30	11.09	11.19	149054
2014-05-27	11.30	11.48	11.19	11.46	132032
2014-05-28	11.41	11.48	11.33	11.44	128904
2014-05-29	11.53	12.17	11.49	12.01	413432
2014-05-30	12.06	12.14	11.93	11.96	459102
2014-06-02	11.95	12.19	11.84	12.12	378356
2014-06-03	12.60	13.95	12.17	13.81	1600694
2014-06-04	13.82	14.07	13.42	13.78	442250
2014-06-05	13.78	14.53	13.62	14.36	397926
2014-06-06	14.45	14.65	14.24	14.37	233376
2014-06-09	14.37	14.52	13.96	14.11	326430
2014-06-10	14.00	14.03	13.72	13.86	443240
2014-06-11	13.79	13.92	13.52	13.61	472274
2014-06-12	13.58	13.58	13.17	13.37	324692
2014-06-13	13.39	13.53	13.22	13.33	202766
2014-06-16	13.39	13.57	13.24	13.51	149508
2014-06-17	13.44	13.57	13.23	13.42	138156
2014-06-18	13.37	13.84	13.37	13.82	212852
2014-06-19	13.83	14.30	13.70	14.14	328338
2014-06-20	14.23	14.34	14.06	14.31	435748
2014-06-23	14.27	14.54	14.14	14.46	354696
2014-06-24	14.45	14.49	14.19	14.33	382820
2014-06-25	14.28	14.45	14.26	14.32	245220
2014-06-26	14.26	14.43	14.17	14.35	182008
2014-06-27	14.26	14.49	14.26	14.45	507154
2014-06-30	14.40	14.60	14.35	14.53	229046
2014-07-01	14.54	15.17	14.54	15.05	343258
2014-07-02	15.08	15.58	15.01	15.56	331088
2014-07-03	15.58	15.68	15.40	15.51	161174
2014-07-07	15.53	15.65	15.03	15.29	214072
2014-07-08	15.23	15.31	15.06	15.20	558958
2014-07-09	15.19	15.29	14.93	15.01	240290
2014-07-10	14.74	14.85	14.57	14.79	199112
2014-07-11	14.72	14.81	14.45	14.50	250564
2014-07-14	14.58	14.66	14.45	14.57	240636
2014-07-15	14.59	14.59	14.18	14.38	296604
2014-07-16	14.47	14.65	14.23	14.49	269678
2014-07-17	14.36	15.32	14.31	14.97	474226
2014-07-18	14.99	15.24	14.72	15.16	219564
2014-07-21	15.12	15.29	14.95	15.18	155800
2014-07-22	15.21	15.57	15.14	15.43	209114
2014-07-23	15.45	15.62	15.38	15.50	150950
2014-07-24	15.54	15.61	15.03	15.37	233468
2014-07-25	15.24	15.39	15.05	15.26	167984
2014-07-28	15.21	15.62	15.12	15.51	169868
2014-07-29	15.51	15.55	15.19	15.41	257298
2014-07-30	15.49	15.70	15.34	15.66	160782
2014-07-31	15.49	15.72	14.95	15.40	315512
2014-08-01	15.39	15.64	15.26	15.35	215636
2014-08-04	15.35	15.67	15.21	15.58	142838
2014-08-05	15.45	15.65	15.32	15.62	228210
2014-08-06	15.56	15.87	15.49	15.68	146620
2014-08-07	15.68	15.77	15.49	15.71	167194
2014-08-08	13.23	15.48	13.09	15.38	420164
2014-08-11	15.50	16.18	15.30	16.18	252208
2014-08-12	16.08	16.30	15.97	16.00	177068
2014-08-13	16.08	16.67	16.07	16.35	211566
2014-08-14	16.38	16.51	16.09	16.13	135866
2014-08-15	16.31	16.33	15.84	16.16	220902
2014-08-18	16.36	16.64	16.26	16.54	176294
2014-08-19	16.54	16.80	16.54	16.66	158468
2014-08-20	16.66	16.78	16.53	16.71	249278
2014-08-21	16.69	16.81	16.54	16.66	439118
2014-08-22	16.58	16.76	16.39	16.43	333414
2014-08-25	16.45	16.71	16.11	16.17	288580
2014-08-26	16.13	16.64	16.08	16.56	196970
2014-08-27	16.63	16.73	16.36	16.37	134648
2014-08-28	16.29	16.37	16.21	16.23	146932
2014-08-29	16.31	16.47	16.19	16.37	178366
2014-09-02	16.46	16.79	16.37	16.73	117758
2014-09-03	16.74	16.91	16.45	16.52	216842
2014-09-04	16.59	16.67	15.97	16.05	182864
2014-09-05	15.98	16.20	15.92	16.08	243296
2014-09-08	16.01	16.20	15.99	16.16	171318
2014-09-09	16.11	16.26	15.95	15.98	140930
2014-09-10	15.97	16.49	15.97	16.39	196908
2014-09-11	16.30	16.63	16.20	16.52	204742
2014-09-12	16.54	16.56	16.04	16.23	133990
2014-09-15	16.28	16.28	15.84	15.90	115364
2014-09-16	15.83	16.37	15.83	16.23	202212
2014-09-17	16.28	16.46	16.01	16.40	196574
2014-09-18	16.41	16.52	16.33	16.42	193686
2014-09-19	16.39	16.47	16.10	16.20	323936
2014-09-22	16.07	16.14	15.92	16.13	228414
2014-09-23	16.02	16.38	16.02	16.19	263974
2014-09-24	16.16	16.42	16.10	16.36	109110
2014-09-25	16.30	16.41	16.01	16.10	121614
2014-09-26	16.07	16.36	16.04	16.13	273524
2014-09-29	16.03	16.58	16.02	16.43	335016
2014-09-30	16.37	16.45	16.23	16.27	348962
2014-10-01	16.30	16.30	15.78	15.89	198724
2014-10-02	15.85	16.18	15.77	16.14	110130
2014-10-03	16.32	16.32	16.13	16.24	192484
2014-10-06	16.22	16.27	16.06	16.09	163624
2014-10-07	15.95	16.19	15.91	15.97	368658
2014-10-08	15.94	16.50	15.94	16.40	257792
2014-10-09	16.36	16.42	16.08	16.18	226414
2014-10-10	16.10	16.37	15.97	16.09	185158
2014-10-13	16.16	16.43	16.01	16.18	162074
2014-10-14	16.37	16.37	15.96	15.99	265592
2014-10-15	15.70	15.98	15.51	15.94	299210
2014-10-16	15.72	16.37	15.72	16.33	236604
2014-10-17	16.37	16.38	16.02	16.09	193874
2014-10-20	16.02	16.20	16.02	16.18	170336
2014-10-21	16.23	16.41	16.15	16.37	227678
2014-10-22	16.40	16.50	16.32	16.35	170678
2014-10-23	16.38	16.82	16.36	16.67	192648
2014-10-24	16.72	16.79	16.49	16.53	111148
2014-10-27	16.48	16.76	16.44	16.74	106762
2014-10-28	16.73	17.60	16.67	17.56	254884
2014-10-29	17.62	17.84	17.43	17.59	115690
2014-10-30	17.52	17.87	17.52	17.71	129436
2014-10-31	18.12	18.17	17.91	18.10	165382
2014-11-03	18.10	18.19	17.67	17.70	178728
2014-11-04	17.71	17.96	17.61	17.89	103310
2014-11-05	18.09	18.04	17.64	17.84	182122
2014-11-06	17.86	18.93	17.73	18.82	662716
2014-11-07	18.85	18.85	18.08	18.37	391482
2014-11-10	18.45	19.01	18.15	19.00	170044
2014-11-11	18.98	19.22	18.84	19.00	172096
2014-11-12	19.02	19.12	18.61	19.03	221450
2014-11-13	18.98	19.14	18.80	19.01	55988
2014-11-14	18.99	19.11	18.65	18.76	170156
2014-11-17	18.69	18.85	18.20	18.27	191200
2014-11-18	18.29	18.51	18.19	18.32	217112
2014-11-19	18.34	18.34	17.88	18.05	194268
2014-11-20	17.93	18.45	17.91	18.36	149840
2014-11-21	18.61	18.61	18.03	18.13	150690
2014-11-24	18.11	18.41	18.08	18.40	131500
2014-11-25	18.43	18.53	18.41	18.44	60078
2014-11-26	18.55	18.70	18.10	18.70	131536
2014-11-28	18.70	18.75	18.39	18.43	63336
2014-12-01	18.39	18.77	18.25	18.44	104914
2014-12-02	18.51	18.80	18.32	18.63	230890
2014-12-03	18.61	19.03	18.24	18.86	186246
2014-12-04	18.89	19.04	18.77	18.86	123698
2014-12-05	18.83	19.43	18.83	19.22	172882
2014-12-08	19.11	19.40	18.97	19.08	156162
2014-12-09	18.95	19.57	18.71	19.44	154118
2014-12-10	19.33	19.62	19.20	19.27	162828
2014-12-11	19.37	20.04	19.24	19.75	117684
2014-12-12	19.54	20.12	19.47	19.83	144884
2014-12-15	19.98	20.31	19.44	19.65	144918
2014-12-16	19.69	20.32	19.40	19.98	192840
2014-12-17	20.10	20.92	19.99	20.60	258192
2014-12-18	20.86	21.11	20.83	21.00	134502
2014-12-19	20.96	21.55	20.75	21.04	493896
2014-12-22	21.02	21.40	20.78	21.19	150264
2014-12-23	21.29	21.38	20.90	21.21	92000
2014-12-24	21.19	21.40	21.16	21.22	79072
2014-12-26	21.32	21.51	21.12	21.38	49388
2014-12-29	21.37	21.51	21.06	21.18	87522
2014-12-30	21.19	21.33	20.99	21.06	70078
2014-12-31	21.04	21.13	20.70	20.76	96342
2015-01-02	20.84	20.98	19.85	20.19	230122
2015-01-05	19.83	20.10	19.26	19.82	215574
2015-01-06	19.94	19.95	19.29	19.53	189436
2015-01-07	19.70	19.91	19.32	19.62	223350
2015-01-08	19.83	20.10	19.71	19.90	274140
2015-01-09	19.83	20.02	19.70	19.85	165634
2015-01-12	19.83	19.90	19.38	19.62	173362
2015-01-13	19.86	20.00	19.50	19.96	308794
2015-01-14	19.82	20.65	19.82	20.55	114044
2015-01-15	20.48	20.66	19.82	19.91	134810
2015-01-16	19.83	20.66	19.77	20.63	115316
2015-01-20	20.60	20.67	19.96	20.43	91352
2015-01-21	20.31	20.50	19.82	20.03	131310
2015-01-22	20.10	20.19	19.76	20.11	132938
2015-01-23	20.18	20.35	19.97	20.16	137150
2015-01-26	20.14	20.32	19.91	20.25	73722
2015-01-27	20.10	20.34	20.07	20.24	151334
2015-01-28	20.18	20.49	19.97	20.07	137268
2015-01-29	20.10	20.47	19.90	20.41	163006
2015-01-30	20.20	20.32	19.28	19.40	287028
2015-02-02	19.36	19.82	18.90	19.73	189176
2015-02-03	19.79	20.63	19.79	20.55	186424
2015-02-04	20.40	20.69	20.28	20.38	119790
2015-02-05	20.37	20.78	20.36	20.77	123942
2015-02-06	20.70	20.75	20.42	20.54	149704
2015-02-09	20.18	20.33	19.63	19.71	208838
2015-02-10	19.45	19.47	18.91	19.30	220418
2015-02-11	19.17	19.78	19.17	19.65	235066
2015-02-12	19.40	19.48	19.05	19.10	2555640
2015-02-13	19.09	19.20	19.05	19.13	374548
2015-02-17	19.19	19.35	19.12	19.30	271448
2015-02-18	19.19	19.28	19.11	19.23	358214
2015-02-19	19.22	19.40	19.19	19.40	315210
2015-02-20	19.39	19.45	19.17	19.36	242186
2015-02-23	19.50	20.42	19.46	20.30	529724
2015-02-24	20.23	20.34	20.04	20.12	328368
2015-02-25	20.19	20.34	19.78	20.29	429560
2015-02-26	20.33	20.99	20.30	20.62	379872
2015-02-27	20.62	20.98	20.33	20.61	789180
2015-03-02	20.60	21.24	20.60	21.20	425824
2015-03-03	21.07	21.08	20.30	20.82	369046
2015-03-04	20.64	21.09	20.39	20.79	300900
2015-03-05	20.79	20.99	20.61	20.91	306384
2015-03-06	20.71	20.89	20.26	20.50	366302
2015-03-09	20.50	20.66	20.30	20.54	272074
2015-03-10	20.20	20.56	20.06	20.17	413388
2015-03-11	20.15	20.34	19.90	20.09	338492
2015-03-12	20.15	20.49	19.89	20.35	468876
2015-03-13	20.28	20.43	19.95	20.27	313928
2015-03-16	20.32	20.70	20.32	20.50	208968
2015-03-17	20.34	20.60	20.09	20.49	291172
2015-03-18	20.44	20.72	20.35	20.58	331082
2015-03-19	20.50	20.95	20.41	20.92	153128
2015-03-20	21.09	21.61	20.97	21.55	570094
2015-03-23	21.51	22.06	21.44	22.03	244438
2015-03-24	22.00	22.20	21.89	22.06	245214
2015-03-25	22.03	22.19	21.24	21.30	211734
2015-03-26	21.26	21.54	20.85	21.21	297844
2015-03-27	21.81	22.44	21.72	22.17	338552
2015-03-30	22.21	22.42	21.61	22.02	295078
2015-03-31	21.87	21.98	21.73	21.91	229400
2015-04-01	21.78	21.90	21.29	21.79	241290
2015-04-02	21.86	21.93	21.11	21.49	235032
2015-04-06	21.48	21.58	21.36	21.49	236462
2015-04-07	21.38	21.59	21.32	21.38	183264
2015-04-08	21.34	21.59	21.34	21.50	307224
2015-04-09	21.51	21.66	21.07	21.50	184248
2015-04-10	21.66	21.66	21.10	21.32	307676
2015-04-13	21.29	21.76	21.29	21.61	166384
2015-04-14	21.56	21.67	21.46	21.52	149430
2015-04-15	21.56	21.78	21.42	21.51	169414
2015-04-16	21.40	21.79	21.19	21.37	180372
2015-04-17	21.15	21.24	20.93	21.14	197366
2015-04-20	21.21	21.60	21.10	21.32	105904
2015-04-21	21.42	21.49	21.30	21.35	126538
2015-04-22	21.35	21.41	20.81	21.28	114574
2015-04-23	21.19	21.34	20.92	21.21	128692
2015-04-24	21.19	21.45	21.14	21.36	144354
2015-04-27	21.49	21.74	20.59	20.79	181058
2015-04-28	20.68	20.91	20.12	20.86	149060
2015-04-29	20.76	20.86	19.97	20.16	136314
2015-04-30	20.04	20.18	19.48	19.69	357494
2015-05-01	19.66	20.00	19.54	19.89	220172
2015-05-04	19.91	20.29	19.46	19.69	252490
2015-05-05	19.50	19.64	19.22	19.26	275966
2015-05-06	19.52	19.52	18.94	19.31	213670
2015-05-07	19.65	20.56	19.65	20.36	388850
2015-05-08	20.57	20.76	20.34	20.61	253324
2015-05-11	20.52	20.84	20.38	20.76	308286
2015-05-12	20.59	20.59	20.11	20.47	253576
2015-05-13	20.47	20.69	20.11	20.59	309312
2015-05-14	20.59	20.85	20.25	20.76	248446
2015-05-15	20.71	20.79	20.42	20.77	180542
2015-05-18	20.70	21.46	20.70	21.28	232788
2015-05-19	21.24	21.41	21.04	21.35	224490
2015-05-20	21.49	22.03	21.25	21.89	284104
2015-05-21	21.98	21.98	21.37	21.86	285196
2015-05-22	21.75	22.19	21.70	21.97	252928
2015-05-26	21.79	21.97	21.52	21.70	175670
2015-05-27	21.62	21.92	21.55	21.80	128128
2015-05-28	21.78	21.85	21.37	21.79	179094
2015-05-29	21.74	21.78	21.21	21.68	258628
2015-06-01	21.72	22.08	21.28	22.02	239658
2015-06-02	21.90	22.44	21.90	22.30	298308
2015-06-03	22.44	22.82	22.25	22.79	330002
2015-06-04	22.48	22.86	22.34	22.45	420192
2015-06-05	22.35	22.77	22.27	22.70	249082
2015-06-08	22.68	23.01	22.66	22.87	326952
2015-06-09	23.16	23.16	22.39	22.51	349668
2015-06-10	22.63	23.31	22.63	23.13	394390
2015-06-11	23.12	23.50	23.10	23.27	282952
2015-06-12	23.15	23.38	22.89	22.94	289024
2015-06-15	22.72	23.57	22.72	23.48	333638
2015-06-16	23.48	24.03	23.48	23.86	278712
2015-06-17	23.99	24.24	23.87	24.09	381954
2015-06-18	24.19	24.89	24.09	24.79	311744
2015-06-19	24.85	25.05	24.66	24.96	385096
2015-06-22	25.06	25.19	24.76	24.82	284556
2015-06-23	24.94	25.15	24.63	24.85	421540
2015-06-24	24.85	24.85	24.41	24.61	231246
2015-06-25	24.68	24.78	24.39	24.77	266712
2015-06-26	24.78	25.04	24.18	24.35	1042358
2015-06-29	24.31	24.60	23.80	23.87	202500
2015-06-30	23.86	24.23	23.60	23.87	307074
2015-07-01	24.31	24.49	23.71	23.86	239900
2015-07-02	23.96	23.96	23.50	23.61	118016
2015-07-06	23.51	24.17	23.38	24.00	387452
2015-07-07	23.94	24.05	23.49	23.71	267182
2015-07-08	23.56	23.78	23.08	23.25	442968
2015-07-09	23.53	23.95	23.22	23.88	446954
2015-07-10	24.26	24.79	24.01	24.74	402180
2015-07-13	24.78	25.03	24.52	24.66	344152
2015-07-14	24.62	25.12	24.57	24.96	321578
2015-07-15	25.03	25.19	24.75	24.83	317726
2015-07-16	25.05	25.29	24.82	24.86	227224
2015-07-17	24.92	24.92	24.41	24.56	189910
2015-07-20	24.61	24.62	24.08	24.25	232994
2015-07-21	24.33	24.33	23.63	24.06	216856
2015-07-22	24.08	24.73	23.95	24.59	300200
2015-07-23	24.69	24.86	24.39	24.42	254702
2015-07-24	24.45	24.51	24.05	24.15	164348
2015-07-27	24.09	24.27	23.79	24.06	161562
2015-07-28	24.18	24.22	23.59	24.16	247804
2015-07-29	24.16	24.19	23.63	23.77	301902
2015-07-30	23.60	23.76	23.37	23.60	232264
2015-07-31	23.73	23.99	23.70	23.90	187750
2015-08-03	23.95	24.10	23.29	23.62	189440
2015-08-04	23.77	23.99	23.58	23.84	163722
2015-08-05	24.16	24.45	23.36	23.43	384178
2015-08-06	23.54	23.54	22.30	22.41	434222
2015-08-07	22.30	22.44	21.75	22.13	363192
2015-08-10	22.29	22.66	22.28	22.45	279884
2015-08-11	22.33	22.57	22.00	22.48	191224
2015-08-12	22.22	22.50	21.90	22.35	232034
2015-08-13	22.29	22.65	22.08	22.37	318562
2015-08-14	22.30	22.65	22.21	22.64	200352
2015-08-17	22.49	23.14	22.37	23.06	233660
2015-08-18	23.05	23.30	22.65	22.80	240472
2015-08-19	22.65	23.06	22.58	22.87	237666
2015-08-20	22.70	22.93	22.42	22.50	372854
2015-08-21	22.19	22.81	22.07	22.44	674102
2015-08-24	21.48	22.57	21.02	21.71	409502
2015-08-25	22.28	22.28	21.64	21.69	279064
2015-08-26	22.17	22.29	21.34	22.11	269722
2015-08-27	22.20	22.22	21.64	21.97	331868
2015-08-28	21.97	22.18	21.70	22.07	176380
2015-08-31	21.99	22.26	21.79	21.95	206826
2015-09-01	21.60	21.82	21.46	21.76	335524
2015-09-02	21.97	22.01	21.40	21.99	267362
2015-09-03	22.09	22.29	21.90	21.98	232180
2015-09-04	21.69	22.15	21.66	22.00	172648
2015-09-08	22.37	22.44	22.13	22.34	186604
2015-09-09	22.36	22.44	22.10	22.12	209068
2015-09-10	22.11	22.73	22.00	22.45	226936
2015-09-11	22.30	22.80	22.30	22.79	206966
2015-09-14	22.83	23.00	22.75	22.94	264254
2015-09-15	22.92	22.92	22.75	22.84	255834
2015-09-16	22.92	23.08	22.76	22.94	134864
2015-09-17	22.91	23.27	22.82	23.07	250978
2015-09-18	22.91	23.22	22.83	22.93	522630
2015-09-21	23.04	23.16	22.17	22.46	281742
2015-09-22	22.15	22.25	21.86	21.89	132294
2015-09-23	22.00	22.11	21.80	21.95	224520
2015-09-24	21.90	22.07	21.66	22.06	251602
2015-09-25	22.30	22.65	22.19	22.29	386592
2015-09-28	22.14	22.38	19.95	20.15	406614
2015-09-29	20.13	20.36	19.64	19.91	262098
2015-09-30	20.11	20.28	19.62	19.93	446800
2015-10-01	19.98	19.98	19.26	19.43	238028
2015-10-02	19.40	19.91	19.27	19.91	694896
2015-10-05	20.05	20.39	19.53	20.19	333044
2015-10-06	20.10	20.13	18.99	19.13	632034
2015-10-07	19.24	19.48	19.04	19.28	388568
2015-10-08	19.33	19.33	18.68	19.08	286666
2015-10-09	19.00	19.34	18.88	19.25	274416
2015-10-12	19.18	19.87	19.12	19.62	251000
2015-10-13	19.49	19.69	19.05	19.05	204876
2015-10-14	19.12	19.45	18.78	19.40	412406
2015-10-15	19.34	19.85	19.15	19.64	664170
2015-10-16	19.64	20.34	19.60	19.89	902630
2015-10-19	19.87	20.07	19.56	19.80	161200
2015-10-20	19.78	19.83	19.09	19.19	400904
2015-10-21	19.20	19.48	18.66	18.98	353120
2015-10-22	19.00	19.00	17.97	18.44	433324
2015-10-23	18.54	19.53	18.54	19.25	277922
2015-10-26	19.25	19.47	18.76	19.03	226358
2015-10-27	19.01	19.59	19.01	19.42	229602
2015-10-28	19.47	19.92	19.24	19.80	229424
2015-10-29	19.69	20.20	19.64	20.08	324606
2015-10-30	20.03	20.23	19.55	19.71	357894
2015-11-02	19.74	20.23	19.67	20.11	108798
2015-11-03	20.02	20.43	19.90	20.21	229756
2015-11-04	22.49	23.47	21.36	22.73	1034000
2015-11-05	22.75	22.95	22.04	22.48	481236
2015-11-06	22.32	22.89	22.26	22.86	386106
2015-11-09	22.81	23.03	22.24	22.65	307460
2015-11-10	22.47	22.53	21.78	22.22	479164
2015-11-11	22.21	22.21	21.47	21.49	245150
2015-11-12	21.36	21.49	21.11	21.23	321648
2015-11-13	21.06	21.87	20.90	21.72	408162
2015-11-16	21.62	22.07	21.37	22.05	374422
2015-11-17	22.11	22.68	21.91	22.29	310978
2015-11-18	22.30	22.42	21.98	22.21	152088
2015-11-19	22.10	22.35	21.20	21.43	190244
2015-11-20	21.40	21.99	21.27	21.78	155774
2015-11-23	21.68	22.03	21.63	21.90	161126
2015-11-24	21.82	22.03	21.56	21.94	115010
2015-11-25	21.89	22.22	21.89	22.16	85156
2015-11-27	22.08	22.58	22.08	22.26	43320
2015-11-30	22.24	22.55	22.12	22.24	179564
2015-12-01	22.29	22.45	21.94	22.43	110196
2015-12-02	22.48	22.48	22.01	22.09	253572
2015-12-03	22.09	22.25	21.38	21.64	284430
2015-12-04	21.70	22.57	21.55	22.50	457552
2015-12-07	22.53	22.70	22.04	22.67	348104
2015-12-08	22.42	23.05	22.30	22.91	526120
2015-12-09	23.09	23.23	22.29	22.31	232580
2015-12-10	22.33	22.95	22.10	22.91	296434
2015-12-11	22.64	22.90	21.99	22.38	275496
2015-12-14	22.35	22.71	21.59	22.05	281116
2015-12-15	22.21	22.98	21.96	22.49	184864
2015-12-16	22.70	22.80	21.91	22.14	201838
2015-12-17	22.14	22.59	21.85	21.86	292628
2015-12-18	21.74	22.07	20.85	20.92	956478
2015-12-21	21.02	21.48	20.88	21.31	170244
2015-12-22	21.39	21.43	21.03	21.32	160336
2015-12-23	21.49	21.51	21.26	21.42	131896
2015-12-24	21.41	21.60	20.57	20.59	207458
2015-12-28	20.67	21.30	20.60	20.81	357608
2015-12-29	20.99	21.93	20.99	21.80	302313
2015-12-30	21.81	21.97	21.26	21.28	319150
2015-12-31	21.27	21.97	21.11	21.16	362087
2016-01-04	20.63	20.63	20.19	20.29	268971
2016-01-05	20.55	20.65	20.19	20.33	125266
2016-01-06	20.10	20.59	20.01	20.35	268364
2016-01-07	20.07	20.16	19.46	19.75	253607
2016-01-08	19.28	20.03	19.13	19.58	310511
2016-01-11	19.69	20.03	19.44	19.70	171292
2016-01-12	19.95	20.41	19.50	19.79	238526
2016-01-13	19.88	19.94	18.63	19.12	314882
2016-01-14	19.26	19.96	18.90	19.87	414468
2016-01-15	19.31	20.32	19.05	19.88	412310
2016-01-19	19.99	20.50	19.87	20.06	387523
2016-01-20	19.72	20.80	19.29	20.42	317253
2016-01-21	20.30	20.54	18.89	19.52	501006
2016-01-22	19.71	20.14	19.49	19.76	304085
2016-01-25	19.72	20.28	19.57	19.63	354801
2016-01-26	19.68	20.21	19.36	20.05	383657
2016-01-27	20.04	20.08	19.50	19.73	302628
2016-01-28	19.79	20.27	19.68	20.03	359908
2016-01-29	20.01	21.00	20.01	20.99	438176
2016-02-01	20.95	21.37	20.55	21.13	304190
2016-02-02	20.91	21.19	20.48	20.98	236708
2016-02-03	21.02	21.28	19.64	20.15	195735
2016-02-04	20.07	20.17	19.59	19.98	156368
2016-02-05	19.88	20.06	18.98	19.02	193590
2016-02-08	18.79	18.90	18.26	18.60	287986
2016-02-09	18.30	18.91	18.14	18.38	315275
2016-02-10	18.56	19.11	18.41	18.81	286411
2016-02-11	17.34	18.10	16.46	17.35	546188
2016-02-12	17.29	18.21	17.18	17.50	393639
2016-02-16	17.50	17.80	17.24	17.44	287765
2016-02-17	17.50	18.04	17.48	17.65	390598
2016-02-18	17.57	18.03	17.45	17.53	255960
2016-02-19	17.51	17.88	17.41	17.61	354959
2016-02-22	17.79	18.39	17.76	18.08	313541
2016-02-23	18.11	18.34	17.85	18.02	224839
2016-02-24	17.89	18.53	17.75	18.43	246049
2016-02-25	18.54	19.27	18.54	18.97	333627
2016-02-26	18.97	19.62	18.35	19.57	329832
2016-02-29	19.60	19.63	19.16	19.18	254084
2016-03-01	19.26	19.51	19.04	19.40	240396
2016-03-02	19.39	19.61	19.10	19.40	172906
2016-03-03	19.49	20.55	19.26	20.13	292352
2016-03-04	20.21	20.97	20.13	20.53	332549
2016-03-07	20.51	20.60	20.16	20.34	233493
2016-03-08	20.34	20.53	19.78	20.34	195209
2016-03-09	19.94	20.50	19.64	20.27	253067
2016-03-10	20.41	20.71	20.04	20.27	202041
2016-03-11	20.33	20.71	20.14	20.64	162730
2016-03-14	20.64	20.83	20.41	20.42	148948
2016-03-15	20.35	20.35	19.83	19.85	159385
2016-03-16	19.83	20.41	19.83	19.96	117117
2016-03-17	19.98	19.98	19.28	19.83	193831
2016-03-18	19.95	20.53	19.92	20.46	347869
2016-03-21	20.50	20.73	19.96	20.13	99027
2016-03-22	20.09	20.41	19.83	20.23	122707
2016-03-23	20.23	20.74	20.01	20.24	183331
2016-03-24	20.17	20.43	19.78	20.18	141961
2016-03-28	20.32	20.98	20.02	20.85	252955
2016-03-29	20.78	21.44	20.75	21.28	275993
2016-03-30	21.42	21.70	21.22	21.32	179032
2016-03-31	21.27	21.36	20.97	21.32	381045
2016-04-01	21.18	21.82	20.88	21.52	215898
2016-04-04	21.60	21.71	21.14	21.24	203840
2016-04-05	21.04	21.29	20.89	20.99	193744
2016-04-06	20.97	21.48	20.84	21.40	234031
2016-04-07	21.31	21.85	21.26	21.57	393860
2016-04-08	21.69	21.78	21.26	21.43	166737
2016-04-11	21.50	21.50	20.70	20.82	211707
2016-04-12	20.97	21.25	20.84	21.06	241628
2016-04-13	21.33	21.71	21.14	21.64	449125
2016-04-14	21.58	21.75	21.44	21.72	233871
2016-04-15	21.60	21.80	21.47	21.72	191116
2016-04-18	21.71	21.72	21.20	21.32	392661
2016-04-19	21.49	21.49	21.21	21.30	275144
2016-04-20	21.28	21.61	21.13	21.60	185257
2016-04-21	21.53	21.91	21.16	21.42	348445
2016-04-22	21.46	21.69	21.37	21.69	261278
2016-04-25	21.69	21.81	21.38	21.66	188088
2016-04-26	21.66	21.98	21.60	21.88	191832
2016-04-27	21.94	22.04	21.65	21.95	150633
2016-04-28	21.93	22.31	21.28	21.67	172660
2016-04-29	21.53	21.53	20.80	21.10	282209
2016-05-02	21.23	21.30	20.41	21.04	560950
2016-05-03	20.82	21.28	20.29	21.13	453582
2016-05-04	20.99	21.39	20.85	20.90	167014
2016-05-05	20.89	20.99	20.32	20.70	182103
2016-05-06	20.51	20.75	20.23	20.50	265638
2016-05-09	20.39	20.95	20.34	20.70	163403
2016-05-10	20.88	20.88	20.07	20.14	366049
2016-05-11	20.56	21.96	20.50	20.93	707156
2016-05-12	20.28	20.77	18.96	19.46	604401
2016-05-13	19.50	19.81	19.01	19.17	314211
2016-05-16	19.15	19.30	18.98	19.17	361275
2016-05-17	19.11	19.39	18.81	18.98	351992
2016-05-18	18.96	19.14	18.70	18.96	264974
2016-05-19	18.84	19.26	18.65	18.75	165086
2016-05-20	18.88	18.88	18.56	18.70	232616
2016-05-23	18.65	18.75	18.45	18.50	174017
2016-05-24	18.54	18.85	18.51	18.68	314444
2016-05-25	18.70	18.83	18.48	18.64	282287
2016-05-26	18.66	18.66	18.19	18.31	225343
2016-05-27	18.25	18.58	18.12	18.41	160042
2016-05-31	18.36	18.65	18.19	18.56	233171
2016-06-01	18.57	18.75	18.47	18.68	203134
2016-06-02	18.59	18.89	18.59	18.87	267432
2016-06-03	18.87	18.95	18.78	18.85	225897
2016-06-06	18.84	19.34	18.81	19.21	207747
2016-06-07	19.21	19.67	19.21	19.51	263182
2016-06-08	19.62	20.07	19.49	20.01	308779
2016-06-09	20.02	20.09	19.56	19.83	333219
2016-06-10	19.51	20.10	19.33	19.41	222371
2016-06-13	19.03	19.40	18.71	18.90	311718
2016-06-14	18.88	19.12	18.80	18.94	179117
2016-06-15	19.04	19.25	18.93	19.03	200632
2016-06-16	18.83	18.90	18.38	18.63	155459
2016-06-17	18.69	18.69	17.89	17.93	509145
2016-06-20	18.17	18.60	18.01	18.25	484008
2016-06-21	18.34	18.50	17.99	18.47	289012
2016-06-22	18.44	18.91	18.34	18.61	305269
2016-06-23	18.75	19.12	18.60	19.11	188323
2016-06-24	18.33	19.41	18.33	18.79	632225
2016-06-27	18.55	18.75	18.22	18.25	432377
2016-06-28	18.44	18.81	18.21	18.59	234414
2016-06-29	18.85	19.17	18.71	19.14	189371
2016-06-30	19.15	19.66	19.00	19.65	515114
2016-07-01	19.71	20.00	19.26	19.66	200134
2016-07-05	19.55	19.74	19.01	19.28	194804
2016-07-06	19.15	19.60	19.10	19.54	127892
2016-07-07	19.45	19.79	19.35	19.61	245702
2016-07-08	19.77	20.11	19.63	19.98	226682
2016-07-11	19.92	20.41	19.92	20.20	253767
2016-07-12	20.29	20.64	20.25	20.31	274824
2016-07-13	20.41	20.58	20.18	20.34	212860
2016-07-14	20.49	20.51	20.04	20.37	177194
2016-07-15	20.54	20.54	20.06	20.27	213489
2016-07-18	20.20	20.32	20.06	20.22	253479
2016-07-19	20.26	20.39	20.18	20.22	236262
2016-07-20	20.31	20.43	20.22	20.30	212016
2016-07-21	20.28	20.45	20.16	20.37	235019
2016-07-22	20.27	20.67	20.27	20.55	149658
2016-07-25	20.55	20.56	20.27	20.41	172665
2016-07-26	20.39	20.60	20.27	20.52	160127
2016-07-27	20.53	20.53	20.27	20.34	222461
2016-07-28	20.28	20.28	19.79	20.13	172872
2016-07-29	20.19	20.29	19.86	20.11	322541
2016-08-01	20.12	20.34	19.98	20.10	618290
2016-08-02	19.64	19.64	17.63	17.65	897438
2016-08-03	17.66	18.10	16.71	18.04	1039507
2016-08-04	17.96	18.16	17.69	17.81	479339
2016-08-05	17.91	18.46	17.91	18.31	438862
2016-08-08	18.27	18.50	18.17	18.43	377682
2016-08-09	18.39	18.77	17.92	17.98	560860
2016-08-10	18.10	18.27	17.67	17.77	470122
2016-08-11	17.81	17.94	17.49	17.50	275207
2016-08-12	17.38	17.62	17.33	17.39	246833
2016-08-15	17.44	17.96	17.39	17.89	234879
2016-08-16	17.84	17.96	17.54	17.68	228422
2016-08-17	17.64	17.64	17.15	17.28	309892
2016-08-18	17.24	17.56	17.23	17.40	274378
2016-08-19	17.40	17.41	17.13	17.25	266239
2016-08-22	17.26	17.40	17.07	17.27	178349
2016-08-23	17.27	17.48	17.08	17.32	113206
2016-08-24	17.36	17.64	17.15	17.53	262127
2016-08-25	17.44	17.62	17.20	17.26	191638
2016-08-26	17.33	17.43	17.11	17.24	148432
2016-08-29	17.30	17.49	17.26	17.42	79671
2016-08-30	17.35	17.71	17.35	17.64	111736
2016-08-31	17.66	17.67	17.46	17.57	125121
2016-09-01	17.62	17.75	17.30	17.59	167013
2016-09-02	17.69	18.18	17.61	18.14	271688
2016-09-06	18.11	18.28	17.86	18.27	256011
2016-09-07	18.33	18.94	18.33	18.92	318178
2016-09-08	18.89	19.64	18.86	19.64	362861
2016-09-09	19.42	19.42	18.69	19.23	471578
2016-09-12	19.17	19.69	19.06	19.64	287185
2016-09-13	19.42	19.61	19.33	19.43	250848
2016-09-14	19.55	19.55	19.08	19.27	371226
2016-09-15	19.22	19.41	19.00	19.26	247419
2016-09-16	19.30	19.57	19.26	19.47	386953
2016-09-19	19.47	19.69	19.39	19.64	187267
2016-09-20	19.77	19.79	19.43	19.59	301493
2016-09-21	19.55	19.83	19.30	19.80	318009
2016-09-22	19.84	20.10	19.84	20.04	205061
2016-09-23	19.97	20.23	19.88	19.98	138324
2016-09-26	19.83	19.83	19.55	19.57	188497
2016-09-27	19.53	19.70	19.40	19.46	278894
2016-09-28	19.48	19.57	19.38	19.43	236675
2016-09-29	19.40	20.07	18.83	18.84	248547
2016-09-30	18.83	18.95	18.67	18.82	338475
2016-10-03	18.68	18.92	18.39	18.80	238721
2016-10-04	18.76	18.94	18.73	18.84	205595
2016-10-05	18.97	19.21	18.84	19.11	204532
2016-10-06	19.15	19.15	18.63	18.89	190701
2016-10-07	18.85	18.92	18.49	18.75	196219
2016-10-10	18.87	19.42	18.66	19.26	144500
2016-10-11	19.24	19.32	18.40	18.66	162012
2016-10-12	18.65	18.70	18.01	18.03	323556
2016-10-13	17.92	18.44	17.80	18.30	308677
2016-10-14	18.39	18.49	18.22	18.39	193411
2016-10-17	18.38	18.39	18.11	18.34	166667
2016-10-18	18.54	18.60	18.15	18.41	480969
2016-10-19	18.46	18.57	18.28	18.50	337136
2016-10-20	18.40	18.55	18.32	18.33	165585
2016-10-21	18.19	18.19	17.99	18.04	123241
2016-10-24	18.14	18.34	18.04	18.15	129823
2016-10-25	18.17	18.21	17.96	18.10	170558
2016-10-26	18.05	18.08	17.84	17.94	215136
2016-10-27	17.97	17.97	17.09	17.17	191423
2016-10-28	17.17	17.33	16.91	17.04	347289
2016-10-31	17.12	17.48	17.02	17.27	412722
2016-11-01	17.20	17.57	16.47	16.73	452887
2016-11-02	16.66	17.18	16.52	17.17	622380
2016-11-03	17.76	17.76	16.46	17.30	566046
2016-11-04	17.18	17.30	16.64	16.74	369354
2016-11-07	17.11	17.67	16.98	17.61	309576
2016-11-08	17.39	17.73	17.17	17.61	218170
2016-11-09	17.46	18.42	16.95	18.39	495705
2016-11-10	18.59	19.51	18.50	19.30	572274
2016-11-11	19.31	19.57	18.89	19.37	409603
2016-11-14	19.58	20.55	19.39	20.32	246663
2016-11-15	20.18	20.52	19.96	20.25	357367
2016-11-16	20.10	20.18	19.72	19.93	297633
2016-11-17	20.02	20.39	20.00	20.25	140485
2016-11-18	20.35	20.52	20.24	20.38	161798
2016-11-21	20.27	20.75	20.25	20.31	204653
2016-11-22	20.28	20.45	20.05	20.27	210380
2016-11-23	20.13	20.55	19.99	20.54	166724
2016-11-25	20.44	20.63	20.40	20.63	50510
2016-11-28	20.50	20.66	20.27	20.41	237012
2016-11-29	20.45	20.82	20.45	20.78	189295
2016-11-30	20.84	20.89	20.13	20.22	242579
2016-12-01	20.26	20.66	20.21	20.49	371329
2016-12-02	20.50	20.84	20.19	20.20	185429
2016-12-05	20.36	20.55	20.20	20.54	165342
2016-12-06	20.63	20.78	20.22	20.62	222810
2016-12-07	20.55	20.85	20.11	20.70	155557
2016-12-08	20.77	20.96	20.44	20.81	323804
2016-12-09	20.93	21.17	20.82	21.09	184987
2016-12-12	21.02	21.28	20.64	21.12	181099
2016-12-13	21.21	21.40	20.81	20.93	381214
2016-12-14	20.85	20.98	20.13	20.44	305731
2016-12-15	20.66	21.31	20.46	21.04	256192
2016-12-16	21.13	21.30	20.67	21.13	591328
2016-12-19	21.03	21.37	21.03	21.24	122511
2016-12-20	21.39	21.68	21.02	21.37	202682
2016-12-21	21.29	21.44	21.12	21.22	107431
2016-12-22	21.28	21.41	20.72	20.78	166483
2016-12-23	20.78	21.33	20.60	21.27	169980
2016-12-27	21.26	21.52	20.79	21.19	101559
2016-12-28	21.28	21.28	20.70	20.76	116649
2016-12-29	20.82	21.09	20.72	20.87	119485
2016-12-30	20.88	20.88	20.55	20.77	142939
2017-01-03	21.06	21.19	20.70	20.93	247312
2017-01-04	19.67	20.13	18.88	19.59	944148
2017-01-05	19.64	19.91	19.40	19.46	376572
2017-01-06	19.59	19.60	19.08	19.11	296085
2017-01-09	19.17	19.47	19.12	19.21	308576
2017-01-10	19.19	19.42	19.07	19.31	277578
2017-01-11	19.40	19.41	19.05	19.37	259544
2017-01-12	19.28	19.38	19.05	19.29	208944
2017-01-13	19.27	19.53	19.19	19.44	156891
2017-01-17	19.29	19.46	19.10	19.34	163997
2017-01-18	19.42	19.42	19.09	19.26	164159
2017-01-19	19.22	19.30	18.95	18.97	210679
2017-01-20	18.96	19.09	18.89	18.95	142100
2017-01-23	18.93	19.13	18.74	19.08	159656
2017-01-24	19.12	19.21	18.73	19.17	132569
2017-01-25	19.31	19.31	19.10	19.19	155811
2017-01-26	18.99	19.33	18.99	19.14	109634
2017-01-27	19.12	19.27	18.96	19.18	112231
2017-01-30	19.06	19.06	18.50	18.91	252129
2017-01-31	18.81	19.10	18.68	19.02	192655
2017-02-01	19.02	19.41	18.95	18.98	172438
2017-02-02	18.98	19.09	18.66	18.74	218609
2017-02-03	18.97	19.01	18.66	18.99	256735
2017-02-06	18.93	19.11	18.75	18.97	334321
2017-02-07	18.94	19.28	18.91	19.21	287779
2017-02-08	19.11	19.11	18.66	18.70	181572
2017-02-09	17.53	18.39	15.67	16.34	1955735
2017-02-10	16.20	16.71	16.00	16.23	695099
2017-02-13	16.31	16.53	16.19	16.23	462985
2017-02-14	16.12	16.94	16.12	16.81	677879
2017-02-15	16.73	16.93	16.63	16.74	503541
2017-02-16	16.74	16.96	16.74	16.93	457353
2017-02-17	16.96	17.07	16.83	16.94	255837
2017-02-21	17.00	17.48	17.00	17.41	190226
2017-02-22	17.37	17.53	17.27	17.50	164003
2017-02-23	17.49	17.58	17.18	17.57	397139
2017-02-24	17.41	17.76	17.32	17.74	239076
2017-02-27	17.72	17.94	17.57	17.90	330844
2017-02-28	17.88	17.90	17.60	17.62	278730
2017-03-01	17.73	17.78	17.53	17.60	299935
2017-03-02	17.53	17.74	17.43	17.49	408564
2017-03-03	17.49	17.71	17.35	17.69	153591
2017-03-06	17.67	17.67	17.46	17.55	235217
2017-03-07	17.47	17.55	17.27	17.29	252474
2017-03-08	17.34	17.41	17.24	17.28	287614
2017-03-09	17.22	17.42	17.11	17.36	179656
2017-03-10	17.46	17.58	17.31	17.51	253422
2017-03-13	17.43	17.66	17.13	17.19	164481
2017-03-14	17.11	17.11	16.83	16.86	216431
2017-03-15	16.93	17.31	16.84	16.92	191770
2017-03-16	16.88	17.05	16.88	17.05	112740
2017-03-17	16.93	17.24	16.93	17.19	462838
2017-03-20	17.22	17.51	17.12	17.41	241587
2017-03-21	17.50	17.56	17.07	17.08	203922
2017-03-22	17.02	17.13	16.83	17.01	179043
2017-03-23	16.95	17.42	16.94	17.10	128494
2017-03-24	17.11	17.24	17.00	17.20	182384
2017-03-27	17.14	17.57	17.08	17.15	241520
2017-03-28	17.02	17.19	16.95	17.13	228698
2017-03-29	17.03	17.15	16.96	17.09	160126
2017-03-30	17.43	17.82	17.28	17.49	283054
2017-03-31	17.53	17.67	17.40	17.58	325494
2017-04-03	17.60	17.63	17.09	17.13	153019
2017-04-04	17.16	17.28	16.89	16.95	182361
2017-04-05	16.95	17.27	16.83	16.90	209414
2017-04-06	16.93	17.30	16.82	17.27	155457
2017-04-07	17.20	17.53	17.16	17.30	319826
2017-04-10	17.39	17.81	17.33	17.39	160150
2017-04-11	17.39	17.70	17.37	17.59	237750
2017-04-12	17.63	17.93	17.27	17.81	424660
2017-04-13	17.81	17.88	17.33	17.35	329626
2017-04-17	17.35	17.63	16.89	17.27	763675
2017-04-18	17.20	17.28	16.84	17.00	217655
2017-04-19	17.05	17.22	17.04	17.09	183800
2017-04-20	16.95	17.41	15.43	17.35	214860
2017-04-21	17.36	17.40	17.13	17.31	135488
2017-04-24	17.56	17.60	17.36	17.51	134408
2017-04-25	17.65	17.88	17.53	17.63	134654
2017-04-26	17.57	18.02	17.57	17.81	273616
2017-04-27	17.89	18.00	17.76	17.88	344206
2017-04-28	16.73	17.17	15.98	16.79	789354
2017-05-01	17.57	19.79	17.57	17.93	1229509
2017-05-02	17.88	18.53	17.62	18.53	846984
2017-05-03	18.52	18.87	17.96	18.01	421453
2017-05-04	18.08	18.34	18.00	18.31	294465
2017-05-05	18.34	18.45	18.27	18.38	194402
2017-05-08	18.38	18.69	18.38	18.53	175334
2017-05-09	18.52	18.81	18.32	18.39	146718
2017-05-10	18.33	18.83	18.27	18.74	210780
2017-05-11	18.71	18.97	18.42	18.50	186848
2017-05-12	18.53	18.56	18.17	18.45	131305
2017-05-15	18.47	18.54	18.08	18.12	186935
2017-05-16	18.14	18.36	17.81	17.81	127979
2017-05-17	17.68	17.85	17.46	17.47	224622
2017-05-18	17.40	17.59	17.32	17.43	125544
2017-05-19	17.40	17.65	17.37	17.42	244578
2017-05-22	17.43	17.56	17.41	17.52	109482
2017-05-23	17.64	17.99	17.42	17.67	357039
2017-05-24	17.66	17.89	17.34	17.35	127447
2017-05-25	17.38	17.60	17.31	17.43	94531
2017-05-26	17.38	17.38	17.09	17.33	84935
2017-05-30	17.25	17.34	17.07	17.09	91733
2017-05-31	17.10	17.29	16.83	17.19	206811
2017-06-01	17.21	17.62	17.00	17.62	313643
2017-06-02	17.62	18.04	17.62	17.73	185975
2017-06-05	17.70	17.77	17.39	17.74	170395
2017-06-06	17.67	17.75	17.45	17.58	131035
2017-06-07	17.54	17.80	17.49	17.65	225565
2017-06-08	17.65	18.14	17.63	18.09	220656
2017-06-09	18.06	18.70	17.83	18.69	243663
2017-06-12	18.67	19.00	18.60	18.97	290105
2017-06-13	19.02	19.39	18.86	19.37	279061
2017-06-14	19.42	19.56	19.15	19.34	289657
2017-06-15	19.22	19.36	19.11	19.34	168549
2017-06-16	19.04	19.39	18.83	19.35	371051
2017-06-19	19.40	19.62	19.25	19.54	196858
2017-06-20	19.54	19.79	19.47	19.62	156051
2017-06-21	19.65	19.82	19.42	19.44	173533
2017-06-22	19.50	20.01	19.50	19.71	145328
2017-06-23	19.70	20.28	19.47	20.25	1100479
2017-06-26	20.35	20.76	20.25	20.56	291934
2017-06-27	20.56	20.59	20.29	20.38	161320
2017-06-28	20.44	20.74	20.22	20.65	341788
2017-06-29	20.72	20.80	20.42	20.65	153673
2017-06-30	20.60	20.75	19.41	20.36	158904
2017-07-03	20.36	20.57	20.25	20.50	70921
2017-07-05	20.53	20.61	20.38	20.45	182731
2017-07-06	20.18	20.31	19.63	19.82	240043
2017-07-07	19.92	20.26	19.55	20.21	122697
2017-07-10	20.08	20.23	19.88	19.95	257681
2017-07-11	20.03	20.17	19.69	19.94	134834
2017-07-12	20.07	20.17	19.95	20.02	121707
2017-07-13	20.01	20.01	19.78	19.97	96771
2017-07-14	19.96	20.15	19.90	20.10	144498
2017-07-17	20.09	20.26	20.01	20.13	90759
2017-07-18	20.12	20.16	19.95	20.07	94895
2017-07-19	20.07	20.69	20.05	20.65	232180
2017-07-20	20.60	21.30	20.51	21.08	270582
2017-07-21	21.18	21.27	21.00	21.23	201835
2017-07-24	21.07	21.67	20.94	21.40	338429
2017-07-25	21.45	21.84	20.28	21.74	271638
2017-07-26	21.27	21.52	20.47	21.12	355508
2017-07-27	21.22	21.39	20.92	20.96	153884
2017-07-28	20.94	21.07	20.76	20.99	99748
2017-07-31	21.06	21.06	20.76	20.92	168389
2017-08-01	21.01	21.01	20.50	20.57	161904
2017-08-02	20.57	20.75	20.27	20.33	206365
2017-08-03	20.28	20.56	20.14	20.24	201003
2017-08-04	18.42	19.41	17.53	18.82	443299
2017-08-07	18.82	19.00	18.41	18.71	337344
2017-08-08	18.68	19.20	18.61	18.85	164622
2017-08-09	18.71	18.80	18.44	18.59	226675
2017-08-10	18.43	18.60	18.35	18.38	186664
2017-08-11	18.49	18.56	18.25	18.48	129975
2017-08-14	18.56	18.88	18.46	18.88	121625
2017-08-15	18.94	19.04	18.70	18.89	119845
2017-08-16	18.99	19.04	18.70	18.74	136385
2017-08-17	18.68	18.85	18.43	18.44	169674
2017-08-18	18.28	18.47	18.16	18.34	112093
2017-08-21	18.37	18.49	18.27	18.36	127642
2017-08-22	18.41	18.77	18.38	18.53	85510
2017-08-23	18.46	19.55	18.46	18.52	78565
2017-08-24	18.54	18.68	18.51	18.58	144680
2017-08-25	18.70	18.79	18.14	18.58	335092
2017-08-28	18.68	18.91	18.62	18.82	117009
2017-08-29	18.64	18.65	18.38	18.45	100308
2017-08-30	18.44	18.56	18.30	18.53	81285
2017-08-31	18.63	19.26	18.63	19.21	144473
2017-09-01	19.24	19.45	19.09	19.43	91212
2017-09-05	19.44	19.67	19.18	19.26	148172
2017-09-06	19.31	19.38	19.02	19.07	200184
2017-09-07	19.11	19.28	18.93	19.22	90004
2017-09-08	19.21	19.72	19.21	19.65	112934
2017-09-11	19.76	19.95	19.50	19.65	161225
2017-09-12	19.61	19.72	19.46	19.48	111643
2017-09-13	19.44	19.51	19.00	19.11	115348
2017-09-14	19.11	19.26	18.96	19.10	136364
2017-09-15	19.16	19.20	18.78	19.00	433741
2017-09-18	19.11	19.34	18.90	19.14	144854
2017-09-19	19.09	19.28	18.65	18.83	117443
2017-09-20	18.88	19.51	18.77	19.42	139849
2017-09-21	19.34	19.79	19.23	19.73	99668
2017-09-22	19.71	20.08	19.69	19.84	101680
2017-09-25	19.69	20.03	19.69	19.98	150642
2017-09-26	20.05	20.49	20.05	20.13	126031
2017-09-27	20.18	20.77	20.17	20.64	188013
2017-09-28	20.65	21.15	20.58	21.09	73101
2017-09-29	21.08	21.30	21.04	21.13	113331
2017-10-02	21.12	21.89	21.12	21.88	164854
2017-10-03	21.90	21.92	21.38	21.88	147795
2017-10-04	21.81	22.15	21.51	21.53	122569
2017-10-05	21.61	21.85	21.52	21.55	79952
2017-10-06	21.57	21.66	21.11	21.18	138408
2017-10-09	21.13	21.22	20.43	20.51	130249
2017-10-10	20.57	20.69	20.19	20.19	110255
2017-10-11	20.27	20.80	20.27	20.45	332704
2017-10-12	20.42	20.54	20.12	20.14	185189
2017-10-13	20.05	20.20	19.46	20.11	260273
2017-10-16	20.11	20.54	20.07	20.54	143076
2017-10-17	20.57	20.80	20.46	20.60	140948
2017-10-18	20.75	21.20	20.55	20.99	104119
2017-10-19	20.98	21.39	20.89	21.33	99694
2017-10-20	22.24	22.24	21.45	21.53	113000
2017-10-23	21.45	21.66	21.35	21.45	105920
2017-10-24	21.48	21.65	21.13	21.53	92705
2017-10-25	21.49	21.72	21.23	21.69	141661
2017-10-26	21.70	21.98	21.51	21.70	154069
2017-10-27	21.75	22.27	21.56	22.26	147716
2017-10-30	22.24	22.24	21.56	21.82	243725
2017-10-31	21.85	22.16	21.58	21.58	242090
2017-11-01	21.67	21.67	20.75	20.96	151929
2017-11-02	20.95	21.63	20.95	21.42	118062
2017-11-03	21.42	21.51	21.15	21.34	127800
2017-11-06	21.28	21.91	21.28	21.86	99268
2017-11-07	21.98	22.13	21.29	21.90	135495
2017-11-08	21.67	21.89	21.23	21.49	264695
2017-11-09	20.71	22.41	20.71	21.73	214574
2017-11-10	21.86	22.15	21.62	21.70	121814
2017-11-13	21.66	21.97	21.62	21.85	101381
2017-11-14	21.68	22.13	21.60	22.09	112106
2017-11-15	22.02	22.24	21.67	21.71	172193
2017-11-16	21.84	22.44	21.78	22.02	222367
2017-11-17	21.87	22.24	21.40	22.23	239995
2017-11-20	22.44	22.76	22.10	22.43	218569
2017-11-21	22.57	22.66	22.37	22.52	192058
2017-11-22	22.45	23.17	22.22	22.85	148542
2017-11-24	22.97	23.15	22.75	23.10	85133
2017-11-27	23.10	23.14	21.63	22.24	182932
2017-11-28	22.29	22.42	21.97	22.29	217155
2017-11-29	22.39	23.14	22.17	22.80	286035
2017-11-30	22.94	23.06	22.52	22.70	151094
2017-12-01	22.73	22.73	21.59	22.26	154533
2017-12-04	22.51	22.51	21.57	21.71	160539
2017-12-05	21.79	21.81	21.05	21.05	172394
2017-12-06	21.13	21.45	21.06	21.18	100427
2017-12-07	21.26	21.74	21.26	21.37	160542
2017-12-08	21.50	21.69	21.23	21.27	128127
2017-12-11	21.09	21.43	21.09	21.21	177772
2017-12-12	21.32	22.45	21.28	22.31	313479
2017-12-13	22.31	22.38	21.64	21.67	215354
2017-12-14	21.68	21.68	20.64	20.68	188014
2017-12-15	20.70	21.41	20.62	21.34	519548
2017-12-18	21.50	21.65	20.72	20.78	159093
2017-12-19	20.75	21.01	20.49	20.87	373046
2017-12-20	20.89	21.17	20.55	20.62	372216
2017-12-21	20.72	20.97	20.63	20.70	317666
2017-12-22	20.72	21.00	20.65	20.93	156042
2017-12-26	20.96	21.20	20.55	20.67	107302
2017-12-27	20.67	20.73	20.41	20.51	151624
2017-12-28	20.55	20.91	20.54	20.76	321945
2017-12-29	20.76	21.12	20.73	20.76	274425
2018-01-02	20.78	21.85	20.78	21.80	501604
2018-01-03	21.90	22.24	21.85	22.05	388235
2018-01-04	22.29	22.35	21.92	22.15	283906
2018-01-05	22.21	22.54	22.00	22.29	303466
2018-01-08	22.07	22.15	21.47	21.72	245456
2018-01-09	21.83	21.98	21.67	21.68	150720
2018-01-10	21.58	21.69	21.11	21.28	258926
2018-01-11	21.37	22.36	21.32	22.16	171351
2018-01-12	22.25	22.53	22.10	22.37	115934
2018-01-16	22.43	22.70	22.08	22.08	129927
2018-01-17	22.19	22.68	21.90	21.98	172476
2018-01-18	21.98	22.05	21.70	21.84	220526
2018-01-19	21.79	22.35	21.67	22.34	114368
2018-01-22	22.31	22.55	22.14	22.46	111034
2018-01-23	22.41	22.49	22.12	22.28	117064
2018-01-24	22.34	22.54	22.00	22.10	150453
2018-01-25	22.20	22.20	21.75	21.86	97280
2018-01-26	21.94	22.23	21.56	21.62	92223
2018-01-29	21.59	21.78	21.52	21.56	62228
2018-01-30	21.32	21.78	21.28	21.33	119871
2018-01-31	21.43	21.65	21.01	21.54	321929
2018-02-01	21.35	21.41	20.78	21.37	229980
2018-02-02	21.21	21.42	20.91	21.07	114439
2018-02-05	20.92	21.36	20.84	20.86	284873
2018-02-06	20.54	21.53	20.27	21.49	458067
2018-02-07	21.42	22.25	20.73	22.10	250578
2018-02-08	22.09	22.72	21.28	22.04	447148
2018-02-09	22.86	24.12	22.00	23.76	543432
2018-02-12	23.83	24.31	23.11	24.13	275794
2018-02-13	24.00	24.38	23.67	24.02	315516
2018-02-14	23.99	24.28	23.78	23.87	275489
2018-02-15	24.16	24.56	23.87	24.30	221261
2018-02-16	24.29	24.91	24.29	24.81	272199
2018-02-20	24.85	25.28	24.50	25.20	218559
2018-02-21	25.19	26.00	25.19	25.86	230238
2018-02-22	25.87	25.89	25.07	25.19	255221
2018-02-23	25.37	25.60	24.93	25.13	167341
2018-02-26	25.11	25.85	24.91	25.74	159941
2018-02-27	25.41	26.34	25.41	26.04	427636
2018-02-28	26.05	26.18	24.95	24.97	268664
2018-03-01	24.99	25.24	24.52	24.72	233770
2018-03-02	24.48	25.48	24.48	25.10	465746
2018-03-05	24.96	25.34	24.92	25.04	252639
2018-03-06	25.17	25.46	24.96	25.35	214321
2018-03-07	25.22	25.91	25.20	25.82	241073
2018-03-08	25.91	26.27	25.76	25.90	151481
2018-03-09	26.00	26.57	25.45	26.54	205553
2018-03-12	26.65	27.34	25.99	26.07	227868
2018-03-13	26.08	26.53	25.54	25.68	416474
2018-03-14	25.77	26.52	25.77	26.31	300586
2018-03-15	26.30	26.56	26.05	26.34	199126
2018-03-16	26.33	26.55	26.08	26.23	965132
2018-03-19	26.22	26.38	25.82	26.34	165355
2018-03-20	26.28	26.47	26.03	26.18	99229
2018-03-21	26.14	26.32	26.03	26.17	206594
2018-03-22	25.99	26.61	25.79	25.86	251440
2018-03-23	25.96	26.27	25.27	25.30	228295
2018-03-26	25.60	25.60	24.65	25.36	226108
2018-03-27	25.46	25.51	24.68	24.85	256265
2018-03-28	24.87	25.16	24.42	24.99	230751
2018-03-29	25.10	25.10	24.51	24.59	334183
2018-04-02	24.59	24.77	24.12	24.20	191517
2018-04-03	24.27	24.75	24.27	24.59	282903
2018-04-04	24.39	25.11	24.39	25.07	154377
2018-04-05	25.17	25.81	24.90	25.75	282175
2018-04-06	25.56	25.85	25.03	25.33	183545
2018-04-09	25.50	26.21	25.26	25.27	326378
2018-04-10	25.44	25.80	25.03	25.09	301960
2018-04-11	25.05	25.72	25.03	25.54	115567
2018-04-12	25.62	26.08	25.46	25.88	162882
2018-04-13	25.89	25.89	25.39	25.69	126780
2018-04-16	25.89	26.32	25.53	26.16	129775
2018-04-17	26.24	26.42	26.16	26.32	144861
2018-04-18	26.42	26.89	26.31	26.64	175287
2018-04-19	26.55	26.62	26.32	26.38	209425
2018-04-20	26.26	26.43	26.11	26.20	86516
2018-04-23	26.30	26.36	26.07	26.25	83777
2018-04-24	26.37	26.63	25.89	26.15	204793
2018-04-25	26.16	26.28	25.80	26.15	103792
2018-04-26	26.18	26.29	25.69	25.81	133306
2018-04-27	25.81	26.07	25.81	26.00	91569
2018-04-30	26.14	26.32	25.93	26.06	163336
2018-05-01	26.07	26.33	25.48	26.29	247746
2018-05-02	26.22	26.88	26.18	26.78	272812
2018-05-03	26.81	29.64	26.81	29.55	496516
2018-05-04	29.93	30.65	29.56	30.23	441928
2018-05-07	30.32	31.28	30.16	30.97	290341
2018-05-08	31.19	31.62	30.65	30.66	294277
2018-05-09	30.75	31.15	29.99	30.92	369087
2018-05-10	31.06	31.52	29.60	30.93	188885
2018-05-11	31.05	31.33	30.50	30.94	218439
2018-05-14	31.07	31.32	30.68	30.76	171832
2018-05-15	30.68	31.24	30.46	31.15	193290
2018-05-16	31.29	31.84	30.69	31.44	266032
2018-05-17	31.43	32.00	31.12	31.79	220359
2018-05-18	31.95	32.78	31.74	32.49	374714
2018-05-21	32.54	32.59	31.77	32.41	523395
2018-05-22	32.88	33.10	32.58	32.82	303815
2018-05-23	32.73	33.45	32.50	33.28	251025
2018-05-24	33.33	33.89	32.91	33.53	275260
2018-05-25	33.54	33.83	33.28	33.82	384869
2018-05-29	33.61	33.83	32.94	33.64	310051
2018-05-30	33.65	34.79	33.41	34.51	243158
2018-05-31	34.41	34.59	34.09	34.24	177472
2018-06-01	34.27	34.71	33.81	34.36	286197
2018-06-04	34.41	35.01	34.25	34.66	473258
2018-06-05	34.77	35.63	34.77	35.63	239347
2018-06-06	35.63	35.96	35.15	35.73	251158
2018-06-07	35.81	35.81	34.46	34.50	292571
2018-06-08	34.37	35.23	34.26	35.07	505805
2018-06-11	35.09	35.40	34.72	34.82	172932
2018-06-12	34.83	34.94	34.23	34.84	174514
2018-06-13	34.95	35.28	34.88	35.11	156238
2018-06-14	35.20	35.62	34.87	35.61	233158
2018-06-15	35.42	35.67	35.20	35.41	394760
2018-06-18	35.43	36.06	35.25	35.99	263431
2018-06-19	35.83	36.12	35.33	36.04	196306
2018-06-20	36.28	37.49	36.21	37.13	314086
2018-06-21	37.22	37.31	35.78	36.02	461762
2018-06-22	36.24	36.29	34.91	35.23	1417038
2018-06-25	35.06	35.37	34.20	35.28	402575
2018-06-26	35.44	36.28	35.32	35.41	182199
2018-06-27	35.41	35.41	34.22	34.31	233196
2018-06-28	34.20	34.52	32.77	33.94	399434
2018-06-29	34.10	34.37	33.39	33.50	292904
2018-07-02	33.48	34.61	33.47	34.58	269716
2018-07-03	34.69	35.22	34.58	34.85	127672
2018-07-05	34.97	35.39	34.43	35.37	255071
2018-07-06	35.27	35.48	34.81	34.94	146246
2018-07-09	34.97	35.30	34.50	34.84	169238
2018-07-10	35.12	35.89	35.02	35.74	234201
2018-07-11	35.56	35.92	34.45	35.51	156327
2018-07-12	35.70	35.77	35.14	35.32	99878
2018-07-13	35.18	35.40	34.88	35.07	86584
2018-07-16	34.99	35.27	34.74	35.07	138715
2018-07-17	35.07	36.01	35.07	35.39	200418
2018-07-18	35.48	35.51	34.87	35.48	217516
2018-07-19	35.44	35.70	34.63	35.68	228151
2018-07-20	35.62	35.98	35.42	35.46	142394
2018-07-23	35.43	35.70	35.37	35.56	166350
2018-07-24	35.56	35.63	34.65	35.03	120526
2018-07-25	35.17	35.43	34.79	35.13	237367
2018-07-26	34.95	35.84	34.95	35.58	155907
2018-07-27	35.57	35.62	34.58	34.70	133178
2018-07-30	34.58	34.68	33.21	33.22	189814
2018-07-31	33.27	33.90	32.77	33.73	227545
2018-08-01	33.65	34.22	33.25	33.69	204072
2018-08-02	33.58	34.66	33.05	34.63	413957
2018-08-03	33.76	35.78	32.44	32.78	471990
2018-08-06	32.81	34.91	32.81	33.62	421540
2018-08-07	33.63	34.41	33.32	33.65	242897
2018-08-08	33.57	33.91	33.25	33.67	161114
2018-08-09	33.74	34.25	33.51	33.56	171635
2018-08-10	33.41	33.82	33.25	33.61	141125
2018-08-13	33.51	33.85	32.86	33.09	197410
2018-08-14	33.25	34.38	33.25	34.34	414474
2018-08-15	34.34	34.78	34.00	34.14	279836
2018-08-16	34.34	35.01	34.31	34.82	184518
2018-08-17	34.66	35.06	34.44	34.76	180017
2018-08-20	34.87	35.03	34.60	34.92	161317
2018-08-21	34.91	35.54	34.64	35.36	254028
2018-08-22	35.28	35.93	35.10	35.93	162423
2018-08-23	35.99	36.12	35.65	36.09	168105
2018-08-24	36.09	36.38	35.34	36.28	237394
2018-08-27	36.40	36.68	35.75	35.88	210952
2018-08-28	35.89	36.11	35.54	35.77	129475
2018-08-29	35.75	36.37	35.75	36.18	141515
2018-08-30	36.25	36.43	35.86	36.10	92391
2018-08-31	36.06	36.65	36.06	36.54	142267
2018-09-04	36.42	36.44	35.68	36.19	309392
2018-09-05	36.18	36.18	35.44	35.70	277337
2018-09-06	35.70	36.06	35.32	35.34	169580
2018-09-07	35.39	35.76	34.55	34.83	161238
2018-09-10	34.83	35.13	33.79	33.95	233416
2018-09-11	33.77	34.35	33.38	33.97	376959
2018-09-12	33.91	34.31	33.57	33.73	220319
2018-09-13	33.93	34.41	33.84	34.40	169366
2018-09-14	34.38	34.76	34.10	34.57	175925
2018-09-17	34.51	34.78	34.04	34.55	189967
2018-09-18	34.55	35.55	34.55	35.12	326331
2018-09-19	35.02	35.08	33.79	33.87	274249
2018-09-20	34.08	34.46	33.78	33.88	102180
2018-09-21	33.92	33.95	33.48	33.92	437207
2018-09-24	33.81	34.56	33.60	34.55	169211
2018-09-25	34.47	35.29	34.01	35.18	116887
2018-09-26	35.25	35.40	34.65	35.22	172400
2018-09-27	35.22	35.52	34.99	35.07	224480
2018-09-28	35.02	35.56	35.02	35.46	244433
2018-10-01	35.55	35.58	34.65	34.65	153268
2018-10-02	34.76	34.88	34.19	34.25	164341
2018-10-03	34.39	35.17	34.00	35.07	247143
2018-10-04	35.06	35.70	34.75	35.52	233669
2018-10-05	35.33	36.09	35.19	35.70	415586
2018-10-08	35.71	36.03	34.86	35.63	318119
2018-10-09	35.49	37.41	35.49	37.41	258613
2018-10-10	37.31	38.01	37.07	37.22	361838
2018-10-11	36.87	37.43	35.73	35.86	329488
2018-10-12	36.36	36.58	35.78	35.96	390645
2018-10-15	35.86	36.17	34.91	35.33	306976
2018-10-16	35.57	36.80	35.09	36.52	277887
2018-10-17	36.42	36.59	35.31	36.27	282031
2018-10-18	36.26	36.26	35.56	35.83	282387
2018-10-19	35.74	36.55	34.88	35.30	443595
2018-10-22	35.40	35.51	34.88	35.28	159476
2018-10-23	35.00	36.28	34.69	36.11	306254
2018-10-24	36.00	36.19	34.56	34.62	215093
2018-10-25	34.64	35.49	34.36	35.26	176009
2018-10-26	34.84	34.96	33.60	34.41	188655
2018-10-29	34.40	35.38	34.12	34.43	284475
2018-10-30	34.40	35.46	34.38	35.02	248398
2018-10-31	35.49	35.68	34.48	34.64	261499
2018-11-01	36.47	40.92	35.37	38.95	1029651
2018-11-02	39.28	44.23	39.28	42.97	1099915
2018-11-05	43.39	43.58	41.20	42.19	776147
2018-11-06	42.05	42.77	41.83	42.00	289427
2018-11-07	42.08	43.82	42.08	43.38	508881
2018-11-08	43.72	44.89	43.03	44.88	380542
2018-11-09	44.75	45.05	43.69	44.13	524399
2018-11-12	44.33	44.97	42.93	43.00	434946
2018-11-13	43.17	43.17	42.17	42.51	352529
2018-11-14	42.96	43.38	42.00	42.09	423217
2018-11-15	41.82	42.77	41.23	42.68	259002
2018-11-16	42.34	43.26	42.34	42.74	669901
2018-11-19	42.90	43.53	42.33	42.36	369956
2018-11-20	41.90	42.11	40.69	41.14	357478
2018-11-21	41.04	41.65	40.76	41.15	255587
2018-11-23	40.96	41.86	40.51	41.62	146725
2018-11-26	41.96	42.55	41.26	42.19	241959
2018-11-27	41.84	42.34	41.37	41.86	271960
2018-11-28	42.14	42.73	41.74	42.56	343010
2018-11-29	42.40	43.53	42.38	42.75	247831
2018-11-30	42.62	43.81	42.18	42.43	368426
2018-12-03	42.55	42.89	41.61	42.73	374502
2018-12-04	42.48	43.51	41.61	42.54	452275
2018-12-06	41.95	42.91	41.49	42.89	341191
2018-12-07	43.02	44.29	42.55	42.66	318547
2018-12-10	42.64	43.12	41.53	42.70	299923
2018-12-11	43.28	44.41	43.06	43.49	375923
2018-12-12	43.90	45.79	43.44	44.06	900476
2018-12-13	44.05	44.84	42.42	42.69	412633
2018-12-14	42.42	42.46	39.58	40.04	385803
2018-12-17	39.70	40.81	37.78	38.01	958103
2018-12-18	38.26	38.87	37.90	38.28	320130
2018-12-19	38.20	38.46	36.66	37.14	315764
2018-12-20	37.06	37.13	36.00	36.52	464630
2018-12-21	36.52	36.89	34.69	34.75	1129662
2018-12-24	34.66	35.23	33.86	34.08	200854
2018-12-26	34.25	36.35	34.12	36.30	285324
2018-12-27	35.63	36.07	34.31	35.84	420360
2018-12-28	35.84	36.39	35.27	35.89	234616
2018-12-31	36.13	36.55	35.41	36.28	374232
2019-01-02	35.85	36.41	35.04	35.73	610544
2019-01-03	35.66	36.07	34.88	35.28	222223
2019-01-04	35.64	36.90	35.35	36.49	295735
2019-01-07	36.66	37.47	36.36	37.09	356956
2019-01-08	37.31	38.19	36.97	38.15	239996
2019-01-09	38.28	39.31	38.17	39.30	478512
2019-01-10	39.02	39.16	37.65	37.83	375547
2019-01-11	37.65	38.66	37.22	37.49	232240
2019-01-14	37.29	38.31	37.29	37.57	231553
2019-01-15	37.56	39.06	37.56	38.98	208176
2019-01-16	39.02	39.80	39.00	39.13	169942
2019-01-17	39.19	40.05	38.84	39.82	307520
2019-01-18	40.04	40.15	37.78	38.06	354811
2019-01-22	38.03	38.51	37.88	38.51	334198
2019-01-23	38.81	40.13	38.81	39.61	278348
2019-01-24	39.84	40.03	38.89	39.04	143507
2019-01-25	39.29	40.17	39.04	39.78	220951
2019-01-28	39.51	39.96	38.85	39.57	185913
2019-01-29	39.59	39.62	39.14	39.23	112069
2019-01-30	39.32	39.95	39.10	39.74	135161
2019-01-31	39.73	40.78	39.72	40.75	306173
2019-02-01	40.75	41.07	39.61	40.87	412190
2019-02-04	41.03	41.63	40.46	41.45	320966
2019-02-05	41.56	41.96	40.94	41.17	209877
2019-02-06	41.26	41.47	40.49	41.33	269635
2019-02-07	45.04	46.75	44.23	45.80	947931
2019-02-08	45.36	45.54	43.52	43.93	455910
2019-02-11	44.14	45.40	43.24	45.26	387762
2019-02-12	45.64	47.87	45.50	47.46	629249
2019-02-13	47.35	47.89	46.74	47.14	298490
2019-02-14	47.09	47.27	46.64	47.15	408806
2019-02-15	47.55	48.83	47.14	48.81	328377
2019-02-19	48.82	50.09	48.82	49.96	501787
2019-02-20	49.96	50.28	49.46	50.07	615124
2019-02-21	49.85	50.42	49.58	50.09	366343
2019-02-22	50.14	51.02	49.75	50.49	266757
2019-02-25	50.82	50.99	47.63	47.82	593470
2019-02-26	48.03	48.45	46.39	46.65	324098
2019-02-27	46.57	46.85	45.65	46.20	307973
2019-02-28	46.20	46.84	46.09	46.24	239031
2019-03-01	46.71	47.04	46.01	46.87	289647
2019-03-04	47.10	47.67	46.70	47.34	358054
2019-03-05	47.36	48.17	46.69	46.88	312742
2019-03-06	46.87	47.10	45.02	45.19	301186
2019-03-07	45.19	45.44	44.63	45.05	221745
2019-03-08	44.80	45.51	44.56	45.36	203426
2019-03-11	45.36	46.23	45.27	46.14	273432
2019-03-12	46.10	46.95	46.06	46.57	217604
2019-03-13	46.61	47.71	46.61	47.30	282402
2019-03-14	47.37	48.15	47.09	47.89	220457
2019-03-15	47.90	48.24	46.80	47.20	721998
2019-03-18	47.37	47.93	47.16	47.65	260502
2019-03-19	47.77	48.18	47.17	47.48	165636
2019-03-20	47.51	48.06	46.47	46.65	325872
2019-03-21	46.61	48.01	46.61	47.38	183064
2019-03-22	47.04	47.36	45.66	45.94	201499
2019-03-25	45.93	46.73	44.82	46.39	254837
2019-03-26	46.75	46.75	45.87	46.33	179486
2019-03-27	46.23	46.43	45.09	46.06	159669
2019-03-28	46.06	46.56	45.32	46.50	201610
2019-03-29	46.76	48.61	46.76	47.87	488265
2019-04-01	48.12	48.49	46.71	47.62	270171
2019-04-02	47.72	47.96	46.77	47.47	250822
2019-04-03	47.79	48.35	47.23	47.33	174280
2019-04-04	47.20	47.98	46.97	47.88	153992
2019-04-05	48.02	49.84	47.87	49.06	394483
2019-04-08	49.00	49.12	47.37	47.53	204437
2019-04-09	47.54	48.16	46.98	47.89	241090
2019-04-10	47.96	48.50	47.25	48.32	354099
2019-04-11	48.34	48.44	47.47	47.74	173729
2019-04-12	48.19	48.78	47.96	48.40	407373
2019-04-15	48.47	49.09	48.21	48.42	189273
2019-04-16	48.68	48.89	45.17	45.36	271930
2019-04-17	45.68	45.68	43.07	44.47	415354
2019-04-18	44.33	45.76	44.12	45.12	226656
2019-04-22	45.23	45.94	44.85	45.55	180697
2019-04-23	45.69	47.59	45.42	47.00	232625
2019-04-24	46.95	47.69	46.69	47.24	227789
2019-04-25	47.05	47.53	46.65	47.27	243549
2019-04-26	47.32	48.39	46.82	48.21	211302
2019-04-29	48.25	48.72	47.51	48.00	265499
2019-04-30	48.14	48.88	47.35	48.18	346058
2019-05-01	48.39	48.39	47.53	47.58	490435
2019-05-02	47.75	48.26	46.91	47.51	158479
2019-05-03	47.59	48.13	46.90	48.09	252553
2019-05-06	47.12	49.02	46.59	48.66	273792
2019-05-07	49.80	49.98	46.90	47.61	592800
2019-05-08	47.94	49.47	47.37	48.45	350227
2019-05-09	47.84	49.05	47.18	48.73	204989
2019-05-10	48.91	50.48	48.55	50.47	329035
2019-05-13	49.40	52.70	49.10	52.41	659659
2019-05-14	52.56	53.30	51.82	52.02	534967
2019-05-15	51.90	52.71	51.69	52.33	358987
2019-05-16	52.47	53.57	52.36	53.45	482381
2019-05-17	52.97	53.24	52.00	52.50	482038
2019-05-20	52.04	52.93	51.32	52.46	238404
2019-05-21	52.87	54.37	52.42	52.99	381972
2019-05-22	52.67	53.23	51.46	52.56	309374
2019-05-23	52.35	52.40	50.08	50.26	271942
2019-05-24	50.61	52.04	50.58	51.69	269648
2019-05-28	51.43	52.08	51.17	51.54	378012
2019-05-29	51.00	51.12	49.46	49.89	365424
2019-05-30	50.45	50.92	49.87	50.03	180584
2019-05-31	49.55	50.27	48.95	49.81	262979
2019-06-03	49.90	50.70	49.08	49.57	232414
2019-06-04	49.39	50.53	49.10	50.04	272736
2019-06-05	50.27	50.47	49.69	50.12	202464
2019-06-06	50.24	51.13	49.62	50.43	274469
2019-06-07	50.64	51.62	50.12	51.54	236937
2019-06-10	51.63	52.58	51.52	51.75	246401
2019-06-11	51.75	52.33	50.41	50.96	243659
2019-06-12	50.96	51.71	50.78	51.43	213223
2019-06-13	51.67	52.05	50.98	52.05	205336
2019-06-14	52.27	53.04	51.78	52.94	191229
2019-06-17	53.00	54.02	52.64	53.88	424220
2019-06-18	54.18	54.57	52.56	52.60	246697
2019-06-19	52.48	53.92	52.09	53.88	245957
2019-06-20	54.30	54.42	53.04	53.58	359132
2019-06-21	53.28	53.49	52.47	52.86	322201
2019-06-24	53.06	53.72	52.16	52.67	216231
2019-06-25	52.85	53.11	52.35	52.90	255285
2019-06-26	53.09	53.56	51.19	51.70	255352
2019-06-27	51.76	52.65	51.46	52.63	222021
2019-06-28	52.36	54.44	52.28	53.23	727641
2019-07-01	53.72	55.06	52.61	53.31	299989
2019-07-02	53.17	54.37	52.66	53.80	226173
2019-07-03	54.03	54.18	53.45	54.09	99306
2019-07-05	53.76	54.10	52.84	54.05	178381
2019-07-08	53.88	53.88	53.01	53.12	224548
2019-07-09	52.60	53.35	52.06	53.23	245540
2019-07-10	53.51	54.31	52.66	53.63	205833
2019-07-11	53.46	54.29	53.46	54.10	162348
2019-07-12	53.99	54.09	51.85	53.78	294804
2019-07-15	54.07	54.33	53.11	53.67	175333
2019-07-16	53.96	54.11	53.58	53.64	124896
2019-07-17	53.63	54.16	53.37	53.91	193297
2019-07-18	54.05	55.36	53.48	54.77	283523
2019-07-19	54.60	55.57	53.78	54.97	294156
2019-07-22	55.34	55.49	54.23	54.42	171784
2019-07-23	54.52	55.18	53.25	55.17	185956
2019-07-24	55.24	55.53	54.35	55.17	365054
2019-07-25	55.17	55.50	54.63	55.24	204279
2019-07-26	55.01	55.90	54.71	55.61	183920
2019-07-29	55.64	56.46	55.27	56.14	237312
2019-07-30	55.71	56.41	54.64	56.33	274057
2019-07-31	56.15	58.92	56.12	56.35	431179
2019-08-01	56.18	56.61	54.37	54.49	285010
2019-08-02	54.48	54.48	50.41	50.56	463243
2019-08-05	49.50	49.62	46.91	47.87	490978
2019-08-06	47.96	48.30	46.64	47.48	294709
2019-08-07	46.97	47.93	46.25	47.88	410341
2019-08-08	48.23	48.77	47.43	48.45	257102
2019-08-09	48.32	48.87	47.79	47.82	297954
2019-08-12	47.61	48.02	47.03	47.45	139069
2019-08-13	47.58	49.19	47.58	48.68	168479
2019-08-14	47.92	48.21	47.20	47.39	211134
2019-08-15	47.43	47.71	46.52	47.50	223253
2019-08-16	47.77	48.52	47.24	48.42	154890
2019-08-19	49.10	49.10	47.56	48.25	297020
2019-08-20	48.19	48.41	47.79	47.82	200341
2019-08-21	48.28	48.62	47.77	47.86	226513
2019-08-22	47.85	48.54	47.72	47.94	137162
2019-08-23	47.73	48.45	46.97	47.25	273233
2019-08-26	47.63	48.12	46.88	48.10	259111
2019-08-27	48.04	48.61	45.32	45.42	223093
2019-08-28	45.12	46.80	44.26	45.49	432888
2019-08-29	45.89	46.67	45.65	46.64	177332
2019-08-30	46.95	47.44	46.45	46.66	421413
2019-09-03	46.61	46.99	45.41	45.51	201977
2019-09-04	45.45	46.07	45.01	45.53	159114
2019-09-05	45.89	47.17	45.44	45.90	239706
2019-09-06	46.09	46.91	45.73	46.23	320915
2019-09-09	46.23	46.52	43.81	44.50	353652
2019-09-10	44.40	45.60	43.77	45.22	207794
2019-09-11	45.36	46.28	44.84	46.20	251970
2019-09-12	46.39	46.52	45.38	45.59	202299
2019-09-13	45.51	46.63	45.16	45.36	323816
2019-09-16	45.23	46.35	45.23	46.30	160796
2019-09-17	46.39	46.88	45.92	46.15	207057
2019-09-18	46.37	46.65	45.85	46.52	218917
2019-09-19	46.50	47.48	46.41	47.07	301006
2019-09-20	46.60	47.67	45.71	46.90	676306
2019-09-23	46.78	47.10	46.10	46.62	310051
2019-09-24	46.78	47.01	44.39	44.47	314968
2019-09-25	44.67	45.86	44.24	45.53	404318
2019-09-26	45.65	45.65	43.78	44.81	352718
2019-09-27	45.04	45.12	43.39	43.74	268466
2019-09-30	43.81	44.82	43.39	44.36	434673
2019-10-01	44.00	44.59	39.45	40.20	731210
2019-10-02	40.16	41.95	40.00	41.85	406988
2019-10-03	41.84	41.88	39.69	39.96	464662
2019-10-04	40.12	40.88	39.03	39.40	585021
2019-10-07	39.37	39.92	38.70	39.43	788512
2019-10-08	39.01	39.36	38.65	38.99	319426
2019-10-09	39.03	39.56	38.97	39.17	326946
2019-10-10	39.26	39.68	38.77	39.26	268428
2019-10-11	39.76	40.75	39.42	39.90	394841
2019-10-14	39.68	40.04	39.28	39.87	148007
2019-10-15	40.07	40.95	40.07	40.46	207342
2019-10-16	40.54	40.85	40.33	40.51	230442
2019-10-17	40.84	41.29	40.58	40.88	277874
2019-10-18	40.64	42.16	40.51	41.91	338459
2019-10-21	42.38	42.74	41.68	42.22	208525
2019-10-22	42.05	42.05	40.99	41.11	198956
2019-10-23	41.24	41.78	41.13	41.39	182375
2019-10-24	41.49	41.59	40.69	41.07	152980
2019-10-25	40.87	41.49	40.55	40.68	230698
2019-10-28	40.77	42.40	40.68	41.76	179369
2019-10-29	41.51	42.51	41.51	41.81	210349
2019-10-30	41.40	41.94	40.91	41.86	245297
2019-10-31	43.00	43.93	40.51	42.25	464032
2019-11-01	42.67	44.28	42.37	43.07	237164
2019-11-04	43.19	43.19	42.18	42.61	328660
2019-11-05	42.91	43.48	42.19	42.45	240259
2019-11-06	42.52	42.58	41.89	41.93	178370
2019-11-07	42.29	42.87	41.10	41.72	210859
2019-11-08	41.72	42.81	41.67	42.19	189109
2019-11-11	41.81	42.16	41.47	41.89	133814
2019-11-12	41.92	42.73	41.56	42.28	145518
2019-11-13	41.97	42.54	39.93	40.31	236484
2019-11-14	40.36	41.25	39.92	40.69	204900
2019-11-15	41.05	41.50	40.40	41.40	223775
2019-11-18	41.35	41.80	40.73	41.06	122138
2019-11-19	41.17	42.06	41.07	41.52	162729
2019-11-20	41.26	41.76	40.84	41.06	249797
2019-11-21	41.25	42.97	41.06	42.78	423776
2019-11-22	43.01	43.67	42.89	43.34	265845
2019-11-25	43.37	44.31	43.06	44.09	243038
2019-11-26	43.94	44.35	43.50	43.52	288458
2019-11-27	43.76	44.25	43.50	43.79	123753
2019-11-29	43.57	43.86	43.34	43.43	76244
2019-12-02	43.32	43.33	41.88	42.29	291366
2019-12-03	41.94	43.29	41.85	43.11	133978
2019-12-04	43.12	43.60	42.77	43.45	200117
2019-12-05	43.38	43.42	42.16	42.33	283588
2019-12-06	42.72	44.06	42.72	43.53	330227
2019-12-09	43.42	43.42	42.14	42.31	267749
2019-12-10	42.29	42.76	41.82	42.70	212591
2019-12-11	42.67	42.93	42.28	42.78	139704
2019-12-12	42.83	44.15	42.83	43.37	239638
2019-12-13	43.50	43.55	42.49	42.95	209845
2019-12-16	42.68	43.74	42.68	43.19	250481
2019-12-17	43.31	43.80	41.86	43.64	202214
2019-12-18	43.69	44.55	43.69	44.52	386557
2019-12-19	44.66	45.16	44.66	45.13	413641
2019-12-20	45.21	45.73	45.18	45.64	1115057
2019-12-23	45.67	45.78	44.34	44.77	214901
2019-12-24	44.86	45.01	44.55	44.79	40682
2019-12-26	44.70	45.02	44.16	44.25	82193
2019-12-27	44.19	44.82	44.04	44.68	133366
2019-12-30	44.68	44.77	43.81	44.51	145666
2019-12-31	44.48	45.46	44.23	45.37	231971
2020-01-02	45.26	45.91	44.14	45.01	175862
2020-01-03	44.46	45.40	44.04	45.31	277947
2020-01-06	44.96	45.98	44.75	45.73	248966
2020-01-07	45.76	45.76	44.89	45.48	195307
2020-01-08	45.58	46.59	45.58	46.33	286710
2020-01-09	46.53	47.11	46.21	46.93	211321
2020-01-10	47.06	47.12	46.41	46.82	231408
2020-01-13	46.98	47.39	46.61	47.30	198706
2020-01-14	47.12	47.25	46.46	46.65	252415
2020-01-15	46.80	47.35	46.70	47.09	204475
2020-01-16	47.25	47.84	47.00	47.79	186470
2020-01-17	48.09	48.09	47.11	47.53	150680
2020-01-21	47.29	47.56	46.90	47.22	218094
2020-01-22	47.39	47.56	46.60	47.53	140067
2020-01-23	47.37	47.37	45.39	45.92	383121
2020-01-24	46.05	46.17	44.76	44.87	222156
2020-01-27	44.37	45.10	44.20	44.81	205381
2020-01-28	45.13	45.93	45.06	45.78	184054
2020-01-29	45.74	46.88	45.69	45.98	186708
2020-01-30	45.55	46.81	45.55	46.33	221037
2020-01-31	46.17	46.64	45.03	45.20	203498
2020-02-03	45.47	45.91	45.38	45.81	209893
2020-02-04	46.43	46.97	46.23	46.75	217902
2020-02-05	47.13	48.31	46.96	47.90	231794
2020-02-06	49.50	53.10	49.50	52.16	619595
2020-02-07	52.33	53.23	51.57	53.03	455009
2020-02-10	53.02	53.34	52.53	53.27	321794
2020-02-11	53.34	53.47	52.43	52.68	252835
2020-02-12	52.91	53.24	52.02	52.69	230994
2020-02-13	52.02	53.68	52.02	53.08	162280
2020-02-14	53.12	53.12	51.96	52.10	182037
2020-02-18	52.18	53.36	51.85	52.33	237777
2020-02-19	52.33	52.96	51.86	52.25	352888
2020-02-20	51.94	52.56	50.61	51.70	265035
2020-02-21	51.71	51.71	50.91	51.20	342037
2020-02-24	49.78	50.35	48.77	48.80	240970
2020-02-25	48.94	48.94	47.43	47.83	210932
2020-02-26	47.94	48.74	47.20	47.81	181986
2020-02-27	46.97	48.14	45.66	45.93	415218
2020-02-28	44.40	45.75	43.64	44.50	374371
2020-03-02	44.52	44.92	43.12	44.33	431868
2020-03-03	44.22	45.69	41.60	42.02	386874
2020-03-04	42.80	45.86	42.80	45.61	503722
2020-03-05	44.52	46.38	44.04	44.94	530897
2020-03-06	43.97	45.78	43.72	45.57	414291
2020-03-09	42.73	42.73	36.32	37.13	861159
2020-03-10	38.21	38.36	36.12	37.45	833243
2020-03-11	36.50	38.52	34.84	35.56	628337
2020-03-12	32.93	33.43	30.14	30.85	865685
2020-03-13	32.14	32.38	29.32	31.39	652190
2020-03-16	27.98	28.02	24.06	24.99	1001460
2020-03-17	25.76	30.44	24.89	27.85	1199250
2020-03-18	26.01	29.57	25.05	29.10	716228
2020-03-19	28.85	36.26	28.09	35.15	729144
2020-03-20	36.27	38.88	33.00	33.28	1155935
2020-03-23	33.93	35.07	30.53	32.32	556001
2020-03-24	33.95	37.71	33.88	37.54	411348
2020-03-25	37.74	38.55	35.11	35.19	461490
2020-03-26	35.66	37.12	34.58	35.77	404961
2020-03-27	34.24	36.13	33.68	33.92	397743
2020-03-30	34.38	38.38	33.89	38.37	381567
2020-03-31	37.88	39.77	36.71	37.61	586958
2020-04-01	35.81	35.81	28.74	29.22	604590
2020-04-02	28.69	32.68	28.69	32.12	353407
2020-04-03	31.72	33.56	30.76	32.82	363521
2020-04-06	34.00	36.47	33.03	36.08	409083
2020-04-07	37.16	38.00	33.93	34.67	462262
2020-04-08	35.24	37.96	35.11	37.11	281566
2020-04-09	38.11	39.63	37.56	39.43	299057
2020-04-13	38.90	38.90	36.07	36.67	312317
2020-04-14	37.48	38.42	36.88	37.75	299862
2020-04-15	36.22	36.90	35.02	35.47	396478
2020-04-16	35.60	36.90	34.24	36.50	503739
2020-04-17	37.84	38.42	36.95	37.25	445644
2020-04-20	37.05	37.61	36.46	36.98	286865
2020-04-21	35.83	36.66	34.79	34.88	809651
2020-04-22	35.58	35.76	34.92	35.49	455693
2020-04-23	35.70	38.31	35.70	37.83	397313
2020-04-24	38.05	38.26	36.02	36.40	351648
2020-04-27	36.61	39.48	36.44	38.93	478295
2020-04-28	39.51	40.00	36.84	37.71	537077
2020-04-29	38.92	41.56	38.13	40.75	401017
2020-04-30	39.79	39.97	37.33	37.41	580554
2020-05-01	36.28	36.67	35.16	36.46	374927
2020-05-04	35.91	35.91	33.72	34.15	475383
2020-05-05	34.52	36.72	34.52	35.57	356314
2020-05-06	36.20	36.20	33.73	33.78	306315
2020-05-07	34.28	34.94	33.96	34.41	353350
2020-05-08	35.14	37.94	34.89	37.39	568183
2020-05-11	36.87	39.00	36.32	38.43	597111
2020-05-12	41.00	41.93	37.67	38.35	761457
2020-05-13	38.43	38.43	35.39	36.48	441213
2020-05-14	35.54	37.82	34.39	37.67	509744
2020-05-15	37.39	38.40	36.69	38.37	442017
2020-05-18	40.18	41.56	38.76	41.49	445861
2020-05-19	40.93	41.25	40.09	40.10	323202
2020-05-20	40.96	42.19	40.01	41.86	314766
2020-05-21	41.50	42.84	41.40	42.40	346082
2020-05-22	42.77	43.31	42.29	43.24	252703
2020-05-26	45.30	45.72	44.20	44.47	334361
2020-05-27	45.18	47.24	44.42	46.92	418122
2020-05-28	47.31	47.70	44.46	44.84	401999
2020-05-29	44.33	44.77	43.45	43.72	511005
2020-06-01	43.66	44.46	43.03	43.11	245751
2020-06-02	43.11	43.65	42.30	43.43	243064
2020-06-03	44.38	45.70	44.37	45.06	263434
2020-06-04	44.50	45.04	43.81	44.10	261461
2020-06-05	45.96	48.39	45.96	47.17	318747
2020-06-08	48.08	49.17	47.33	48.23	278681
2020-06-09	47.47	47.81	46.22	46.95	228574
2020-06-10	46.87	46.87	45.19	45.84	194788
2020-06-11	43.83	44.13	41.46	41.50	294338
2020-06-12	43.59	43.80	40.84	41.99	243181
2020-06-15	40.48	43.04	39.89	42.79	359247
2020-06-16	44.64	44.99	42.96	43.78	248969
2020-06-17	43.98	44.09	42.28	42.63	200684
2020-06-18	42.13	42.97	41.83	42.20	160131
2020-06-19	42.90	44.34	41.55	41.86	413405
2020-06-22	41.31	42.40	40.63	42.12	252447
2020-06-23	42.70	42.70	41.43	41.80	191747
2020-06-24	41.04	41.27	39.56	40.39	195049
2020-06-25	40.10	40.93	39.49	40.90	338517
2020-06-26	40.61	41.27	38.85	39.02	581475
2020-06-29	39.71	40.65	39.33	40.48	239573
2020-06-30	40.28	41.97	40.17	41.85	379354
2020-07-01	42.03	42.88	41.75	42.52	264765
2020-07-02	43.42	43.60	41.79	42.43	194204
2020-07-06	43.65	43.91	42.53	43.15	207401
2020-07-07	42.71	43.59	41.19	41.33	230247
2020-07-08	41.03	41.45	40.10	41.18	197938
2020-07-09	40.94	40.94	39.24	40.29	273376
2020-07-10	39.94	41.01	39.65	41.00	169576
2020-07-13	41.58	42.87	40.73	40.76	198775
2020-07-14	40.81	41.38	40.28	41.16	200617
2020-07-15	42.30	45.06	42.30	44.91	416318
2020-07-16	44.56	45.05	44.04	44.73	269182
2020-07-17	44.65	45.67	44.45	45.33	311292
2020-07-20	45.30	45.58	44.16	44.48	159734
2020-07-21	45.17	45.70	44.29	45.53	213731
2020-07-22	45.56	47.14	45.55	45.87	199473
2020-07-23	45.64	46.57	45.26	45.70	226325
2020-07-24	45.56	45.75	44.70	45.18	189646
2020-07-27	45.10	46.48	44.95	46.34	137817
2020-07-28	45.91	46.91	45.29	45.55	179060
2020-07-29	45.55	46.46	45.55	46.42	187264
2020-07-30	45.59	46.93	45.20	46.55	181789
2020-07-31	46.09	46.55	44.47	45.99	293911
2020-08-03	46.78	47.67	45.48	47.39	355907
2020-08-04	47.16	47.39	45.91	46.22	294887
2020-08-05	46.79	49.04	46.36	48.68	322876
2020-08-06	51.00	57.99	51.00	55.96	602407
2020-08-07	56.53	58.34	56.20	57.01	368736
2020-08-10	56.15	57.49	55.59	56.16	381981
2020-08-11	56.66	57.89	55.79	56.14	288943
2020-08-12	56.14	56.98	55.76	56.31	191563
2020-08-13	56.22	56.51	55.73	56.39	171049
2020-08-14	55.90	55.98	55.09	55.54	203251
2020-08-17	55.81	56.01	54.99	55.15	209287
2020-08-18	54.73	55.47	54.35	55.24	165521
2020-08-19	55.28	56.94	55.10	56.63	269359
2020-08-20	56.11	57.92	56.11	57.55	307972
2020-08-21	57.40	58.12	57.08	57.96	324950
2020-08-24	58.47	59.98	57.70	58.25	357187
2020-08-25	58.35	58.59	56.43	58.00	232793
2020-08-26	57.91	58.26	57.05	57.08	166345
2020-08-27	57.08	58.59	56.44	58.06	209908
2020-08-28	58.59	58.66	57.87	58.64	156768
2020-08-31	58.51	59.36	58.43	58.54	251870
2020-09-01	58.31	59.01	57.69	58.69	225250
2020-09-02	58.87	60.35	58.06	59.94	190312
2020-09-03	59.73	59.76	57.04	57.29	207766
2020-09-04	58.21	58.21	54.56	55.90	219158
2020-09-08	55.23	56.22	54.40	55.13	234156
2020-09-09	55.86	56.91	55.51	56.33	294586
2020-09-10	56.46	56.89	54.68	54.76	225250
2020-09-11	55.11	55.11	52.89	53.44	221207
2020-09-14	54.04	55.70	54.04	55.48	180174
2020-09-15	56.05	56.32	54.91	54.99	170792
2020-09-16	55.29	56.84	55.16	55.96	275207
2020-09-17	55.00	55.20	53.84	54.81	189529
2020-09-18	55.54	57.56	53.90	55.61	818256
2020-09-21	53.90	55.04	53.46	54.92	244043
2020-09-22	54.85	55.60	54.39	55.40	193234
2020-09-23	55.45	56.15	53.97	54.15	288878
2020-09-24	53.99	54.95	53.63	54.41	367663
2020-09-25	54.17	56.44	54.17	55.93	260516
2020-09-28	56.65	57.45	56.20	56.49	207485
2020-09-29	56.46	56.95	55.32	56.02	164243
2020-09-30	56.10	57.75	56.10	57.06	290730
2020-10-01	57.37	58.26	55.80	56.68	280179
2020-10-02	55.39	56.90	55.00	56.39	130747
2020-10-05	57.03	58.12	56.66	57.85	149178
2020-10-06	58.50	59.09	57.20	57.29	258356
2020-10-07	57.83	58.51	57.23	57.98	223375
2020-10-08	58.73	59.65	58.61	59.31	149493
2020-10-09	60.00	60.29	58.73	59.50	133079
2020-10-12	59.23	59.23	58.18	58.80	185239
2020-10-13	58.39	59.76	58.30	59.43	125558
2020-10-14	59.43	61.98	59.13	59.82	591207
2020-10-15	58.65	58.90	55.05	58.39	328128
2020-10-16	58.31	59.13	57.91	58.02	165563
2020-10-19	58.64	58.87	56.71	57.20	176198
2020-10-20	57.45	58.44	57.45	57.76	118228
2020-10-21	57.94	58.71	57.50	58.02	121522
2020-10-22	58.35	60.09	58.32	59.49	199775
2020-10-23	59.59	59.90	58.52	59.77	111369
2020-10-26	58.91	59.61	58.29	58.60	239065
2020-10-27	58.54	59.44	57.64	58.08	281202
2020-10-28	57.08	58.00	56.25	56.60	228866
2020-10-29	57.73	60.89	57.10	59.71	319597
2020-10-30	59.49	61.23	57.50	58.84	379187
2020-11-02	59.72	60.90	59.30	60.86	236409
2020-11-03	61.75	63.55	61.75	62.99	338758
2020-11-04	62.27	65.00	62.27	62.62	235260
2020-11-05	62.95	63.80	61.51	62.32	127745
2020-11-06	62.32	62.95	60.93	61.29	138091
2020-11-09	63.60	66.57	61.88	63.76	371137
2020-11-10	64.70	66.27	63.00	65.96	293839
2020-11-11	67.53	70.00	65.58	66.77	382240
2020-11-12	66.49	66.72	63.65	64.30	185643
2020-11-13	65.00	68.07	64.91	67.73	236899
2020-11-16	69.00	70.00	67.85	69.39	189754
2020-11-17	69.09	70.24	68.09	69.64	221424
2020-11-18	69.59	70.56	68.48	68.48	189235
2020-11-19	68.44	69.36	67.38	69.29	151891
2020-11-20	68.68	70.07	67.74	69.90	241428
2020-11-23	70.19	70.99	69.75	70.41	257200
2020-11-24	70.73	72.34	69.90	71.31	265522
2020-11-25	71.19	72.77	70.91	72.44	247468
2020-11-27	72.44	73.48	71.44	71.56	173017
2020-11-30	71.53	73.43	71.29	71.87	308735
2020-12-01	72.61	73.95	71.32	71.55	378086
2020-12-02	71.14	71.89	69.40	70.14	235191
2020-12-03	69.83	71.19	69.55	70.83	220979
2020-12-04	71.13	72.68	70.92	72.55	160322
2020-12-07	72.43	73.98	70.53	73.87	210622
2020-12-08	73.50	76.11	72.97	75.86	266589
2020-12-09	76.59	77.20	75.28	75.90	210546
2020-12-10	75.70	77.04	74.88	75.85	191223
2020-12-11	75.22	75.92	72.00	72.22	235175
2020-12-14	73.33	73.74	71.58	71.85	295698
2020-12-15	72.67	76.10	72.49	75.81	266691
2020-12-16	75.67	75.67	73.93	74.52	200839
2020-12-17	75.01	75.01	73.73	74.38	268323
2020-12-18	74.80	77.27	74.31	76.17	982587
2020-12-21	74.51	75.66	72.71	72.89	239221
2020-12-22	73.38	74.47	72.51	73.08	219272
2020-12-23	73.87	74.70	72.28	72.56	197257
2020-12-24	73.13	73.62	71.50	72.82	71216
2020-12-28	73.48	74.12	72.50	73.88	202054
2020-12-29	73.80	74.37	71.83	72.70	255804
2020-12-30	72.80	73.87	72.56	72.91	196560
2020-12-31	72.98	73.36	71.52	72.92	317544
2021-01-04	73.02	76.70	73.02	75.34	403597
2021-01-05	75.34	81.24	75.00	80.61	382013
2021-01-06	81.20	87.92	81.20	86.11	552462
2021-01-07	86.90	87.05	83.72	85.39	357646
2021-01-08	85.57	86.74	82.03	83.93	389336
2021-01-11	83.24	84.55	80.00	83.46	189286
2021-01-12	83.49	84.98	83.36	83.91	171695
2021-01-13	83.41	83.86	81.97	83.50	331110
2021-01-14	84.00	86.15	83.64	84.72	273063
2021-01-15	84.20	85.40	81.66	84.70	254450
2021-01-19	85.40	85.78	83.70	84.82	194533
2021-01-20	85.37	88.12	84.35	85.32	256420
2021-01-21	85.81	85.81	82.82	83.25	187954
2021-01-22	84.07	86.01	83.12	85.18	213444
2021-01-25	85.19	85.90	83.03	85.79	273335
2021-01-26	86.02	86.75	84.27	84.62	167795
2021-01-27	82.03	83.55	81.23	81.40	323114
2021-01-28	82.25	83.29	80.61	81.36	208107
2021-01-29	80.80	82.33	77.35	78.28	330477
2021-02-01	78.20	85.21	77.37	84.80	352432
2021-02-02	86.68	87.13	84.69	86.26	338706
2021-02-03	86.12	89.16	84.42	88.97	396852
2021-02-04	89.17	92.39	85.66	86.61	527497
2021-02-05	87.31	87.62	82.44	83.82	297751
2021-02-08	84.12	84.68	82.34	84.46	306920
2021-02-09	83.38	86.00	83.20	85.64	216757
2021-02-10	86.08	86.93	84.28	86.36	314727
2021-02-11	86.56	88.35	86.49	88.20	244974
2021-02-12	87.72	88.84	86.13	86.65	202786
2021-02-16	87.00	87.00	83.34	84.24	156240
2021-02-17	83.16	85.42	83.16	84.71	201457
2021-02-18	84.45	84.50	82.39	83.21	158830
2021-02-19	83.13	84.64	82.55	83.64	130761
2021-02-22	82.62	84.10	82.13	83.43	131840
2021-02-23	82.86	84.25	81.88	82.47	290327
2021-02-24	82.44	86.29	82.44	85.44	201817
2021-02-25	84.61	85.63	80.62	80.93	210921
2021-02-26	81.62	83.53	80.52	82.02	249778
2021-03-01	83.22	83.47	81.67	83.22	180618
2021-03-02	82.92	83.28	81.12	82.03	180952
2021-03-03	82.75	83.39	80.00	82.34	250726
2021-03-04	82.05	84.81	81.12	82.54	287072
2021-03-05	83.68	83.68	78.05	80.85	371376
2021-03-08	80.65	84.70	80.11	83.25	251241
2021-03-09	82.75	87.74	82.75	86.01	321462
2021-03-10	87.00	89.22	86.61	87.96	261623
2021-03-11	88.52	90.00	86.92	88.84	231073
2021-03-12	88.77	90.59	88.41	90.01	417799
2021-03-15	88.81	92.02	88.61	91.87	229000
2021-03-16	91.75	92.50	87.50	87.96	297445
2021-03-17	87.50	88.49	85.51	87.02	327643
2021-03-18	86.75	90.80	85.94	88.80	284882
2021-03-19	89.15	90.67	87.38	89.74	782096
2021-03-22	89.74	91.65	88.25	90.78	339137
2021-03-23	89.84	90.22	87.82	88.33	289966
2021-03-24	89.22	92.91	89.09	90.32	324905
2021-03-25	89.85	93.83	89.26	93.21	365975
2021-03-26	94.10	96.71	92.68	96.13	494661
2021-03-29	96.74	98.66	90.86	91.29	479595
2021-03-30	91.28	93.50	90.24	92.65	396911
2021-03-31	92.98	94.65	92.23	93.84	638635
2021-04-01	94.39	95.12	92.83	93.75	331718
2021-04-05	94.97	96.32	94.02	94.23	311274
2021-04-06	94.66	97.04	94.47	94.58	396308
2021-04-07	94.62	94.91	91.51	91.88	324296
2021-04-08	92.80	95.86	92.00	95.52	311931
2021-04-09	95.05	95.67	92.96	93.44	434040
2021-04-12	92.89	93.02	91.64	92.00	435175
2021-04-13	91.44	93.03	90.00	92.00	270870
2021-04-14	90.76	94.89	90.76	92.93	272806
2021-04-15	93.96	94.00	92.33	93.31	227822
2021-04-16	93.32	93.32	91.68	92.07	178697
2021-04-19	92.07	92.07	87.01	88.25	449005
2021-04-20	88.12	88.98	86.69	87.63	276319
2021-04-21	87.58	90.23	86.91	89.53	206994
2021-04-22	89.97	90.92	86.97	87.08	410504
2021-04-23	87.32	89.69	86.22	88.38	427209
2021-04-26	89.13	89.78	87.72	88.62	281346
2021-04-27	88.78	90.30	87.91	88.36	223911
2021-04-28	87.83	89.63	87.08	88.75	282677
2021-04-29	89.37	89.72	86.27	86.68	317186
2021-04-30	85.50	88.76	76.95	85.85	353621
2021-05-03	82.05	88.13	82.05	87.43	423337
2021-05-04	87.01	87.97	85.33	86.54	216939
2021-05-05	86.52	87.21	85.36	86.32	177404
2021-05-06	86.09	86.72	83.30	85.27	324116
2021-05-07	85.01	87.28	85.01	86.34	170003
2021-05-10	86.37	88.48	83.96	83.97	221412
2021-05-11	82.72	85.07	82.04	84.00	250192
2021-05-12	83.36	84.75	81.34	81.75	155880
2021-05-13	81.77	83.43	81.35	82.89	154886
2021-05-14	83.72	84.74	83.23	83.96	160407
2021-05-17	83.14	83.95	81.64	82.11	173899
2021-05-18	82.06	83.95	81.40	82.04	246288
2021-05-19	80.77	83.15	80.41	82.63	265133
2021-05-20	82.67	83.57	82.02	83.34	205557
2021-05-21	84.40	85.21	82.25	82.67	138306
2021-05-24	81.85	82.67	81.10	81.24	192314
2021-05-25	81.75	83.42	81.75	82.20	250168
2021-05-26	82.16	84.10	82.10	83.01	149154
2021-05-27	83.57	83.87	82.16	82.20	137818
2021-05-28	82.23	83.77	82.23	83.20	144020
2021-06-01	83.46	84.26	82.88	83.92	268887
2021-06-02	84.10	84.19	81.67	82.31	689063
2021-06-03	81.47	82.48	80.32	82.46	265891
2021-06-04	82.67	83.11	82.16	82.63	150764
2021-06-07	83.10	83.88	82.68	83.26	209053
2021-06-08	83.58	84.17	82.77	83.81	179271
2021-06-09	84.17	84.21	83.00	83.11	244662
2021-06-10	83.53	84.00	82.84	83.42	164772
2021-06-11	83.39	84.33	83.12	84.33	175775
2021-06-14	85.19	85.76	83.71	84.14	275542
2021-06-15	83.95	86.87	83.81	85.40	649632
2021-06-16	85.00	85.27	84.32	84.93	228472
2021-06-17	84.92	86.45	84.41	86.01	209190
2021-06-18	85.06	86.73	82.82	83.38	631091
2021-06-21	83.72	84.83	82.91	84.35	213207
2021-06-22	84.25	85.25	83.53	85.01	156619
2021-06-23	85.49	85.90	84.85	85.25	170052
2021-06-24	85.75	87.46	85.01	87.01	245788
2021-06-25	86.90	87.89	86.30	87.55	460964
2021-06-28	87.62	89.37	86.71	89.19	259985
2021-06-29	89.20	90.23	88.00	88.13	252930
2021-06-30	87.67	88.13	85.66	86.67	347723
2021-07-01	87.49	89.00	86.73	88.86	227481
2021-07-02	88.98	89.78	88.21	88.63	150600
2021-07-06	88.63	88.72	86.29	88.04	165780
2021-07-07	87.82	88.88	87.11	88.65	171035
2021-07-08	87.03	88.18	86.58	87.20	199951
2021-07-09	87.89	88.99	87.24	87.52	138386
2021-07-12	87.26	89.36	86.55	89.32	161737
2021-07-13	89.17	89.48	87.41	87.65	97058
2021-07-14	88.05	88.23	86.54	87.29	122580
2021-07-15	86.77	87.39	85.87	86.70	99892
2021-07-16	87.49	88.33	86.26	86.95	136986
2021-07-19	85.58	87.64	85.50	86.19	149517
2021-07-20	86.57	88.76	85.88	86.95	284022
2021-07-21	86.95	88.05	86.13	86.37	135639
2021-07-22	86.37	86.37	84.54	84.81	122500
2021-07-23	84.91	86.33	84.20	86.27	94437
2021-07-26	86.66	87.98	84.78	85.08	129443
2021-07-27	84.75	85.59	84.13	85.52	127986
2021-07-28	86.11	87.65	84.98	86.51	147620
2021-07-29	83.92	86.01	82.94	83.41	241846
2021-07-30	83.31	86.41	83.25	85.07	248730
2021-08-02	85.11	87.13	84.29	84.38	151999
2021-08-03	84.80	85.85	83.66	85.26	178289
2021-08-04	84.75	85.29	83.34	83.50	118823
2021-08-05	83.75	84.42	82.85	84.27	129499
2021-08-06	84.75	85.38	83.76	84.91	153261
2021-08-09	84.69	84.80	84.18	84.61	96690
2021-08-10	84.67	84.73	84.01	84.25	120811
2021-08-11	84.15	84.17	82.35	83.54	150164
2021-08-12	83.70	84.69	82.79	84.14	176117
2021-08-13	84.32	84.55	83.39	83.59	84065
2021-08-16	83.51	84.32	82.74	83.35	78382
2021-08-17	82.70	82.85	80.90	81.83	201798
2021-08-18	81.71	82.23	79.63	79.81	184965
2021-08-19	79.13	80.18	78.27	79.62	249727
2021-08-20	79.36	81.70	79.17	81.59	157234
2021-08-23	81.71	82.19	80.93	82.07	167827
2021-08-24	81.97	82.44	81.22	81.43	131943
2021-08-25	81.46	82.24	80.42	80.58	134236
2021-08-26	80.83	81.00	79.50	79.88	153592
2021-08-27	79.90	82.48	79.90	82.31	199666
2021-08-30	82.25	82.59	79.57	81.36	96829
2021-08-31	81.38	81.72	80.56	81.67	130382
2021-09-01	81.99	83.10	80.82	82.95	108699
2021-09-02	83.25	83.95	82.67	83.19	75502
2021-09-03	82.91	83.89	82.62	82.86	135110
2021-09-07	82.92	83.28	81.19	81.33	114288
2021-09-08	81.00	81.58	80.13	81.05	171498
2021-09-09	80.20	81.43	79.77	80.07	157206
2021-09-10	80.51	81.00	79.26	80.08	203146
2021-09-13	80.15	80.78	79.00	80.38	173010
2021-09-14	80.71	81.48	79.01	79.13	137794
2021-09-15	79.00	83.05	77.11	77.69	284074
2021-09-16	78.16	79.39	77.04	78.91	155396
2021-09-17	79.67	79.67	77.28	77.98	679162
2021-09-20	76.97	77.76	75.83	76.83	191344
2021-09-21	77.11	77.49	76.16	76.77	134522
2021-09-22	77.00	77.65	75.97	77.13	211238
2021-09-23	77.17	77.62	75.66	75.91	160867
2021-09-24	75.94	75.97	74.51	75.40	327711
2021-09-27	75.40	77.54	75.37	76.93	196295
2021-09-28	76.74	77.17	75.18	75.42	131999
2021-09-29	75.41	76.20	74.24	75.18	201796
2021-09-30	75.73	76.16	74.29	74.89	172081
2021-10-01	75.15	76.12	74.24	75.62	263729
2021-10-04	75.12	75.98	73.69	75.54	226178
2021-10-05	75.34	76.15	74.62	75.29	214166
2021-10-06	74.99	75.03	72.91	73.65	285387
2021-10-07	73.97	74.29	71.86	72.30	308179
2021-10-08	72.47	74.02	71.92	72.51	179780
2021-10-11	72.51	72.96	71.18	71.30	207837
2021-10-12	71.58	72.69	71.18	72.39	156605
2021-10-13	72.14	73.10	71.76	72.27	163936
2021-10-14	72.90	73.85	72.25	72.73	152430
2021-10-15	73.78	74.09	72.17	72.84	175685
2021-10-18	72.53	73.92	71.43	73.74	277729
2021-10-19	74.18	74.43	72.90	73.87	197017
2021-10-20	74.23	74.96	71.39	72.09	482543
2021-10-21	72.32	73.58	71.20	73.47	603364
2021-10-22	73.50	74.06	71.83	72.15	296810
2021-10-25	72.40	72.94	69.08	69.43	536620
2021-10-26	69.44	70.69	68.29	70.32	513105
2021-10-27	70.24	70.74	68.73	69.25	428530
2021-10-28	73.74	76.18	71.33	76.18	1024060
2021-10-29	75.09	78.68	74.45	78.01	533865
2021-11-01	78.38	78.72	77.05	78.28	305906
2021-11-02	78.28	78.28	74.96	75.78	282426
2021-11-03	75.34	78.65	74.83	78.34	329891
2021-11-04	78.81	79.03	77.20	77.37	139992
2021-11-05	77.86	83.56	77.86	83.13	426243
2021-11-08	83.15	83.22	81.26	81.52	208228
2021-11-09	81.39	82.68	80.11	82.25	190856
2021-11-10	81.83	82.55	81.00	81.30	155210
2021-11-11	81.59	83.19	80.53	81.95	219447
2021-11-12	81.26	83.36	81.26	82.16	131301
2021-11-15	81.75	83.24	80.98	81.40	255945
2021-11-16	81.24	82.29	79.98	81.56	210282
2021-11-17	81.23	82.85	80.95	82.09	195061
2021-11-18	81.90	82.15	79.98	82.01	282383
2021-11-19	81.57	82.09	79.96	80.34	240247
2021-11-22	80.90	82.74	80.31	82.16	171084
2021-11-23	81.77	82.49	81.22	81.66	151567
2021-11-24	81.28	81.53	80.39	81.16	202684
2021-11-26	79.32	80.60	76.79	77.75	258021
2021-11-29	78.61	78.90	77.13	77.20	200236
2021-11-30	77.14	78.27	76.02	76.33	269083
2021-12-01	77.81	78.85	74.80	74.83	194799
2021-12-02	74.79	76.71	74.61	76.41	232496
2021-12-03	76.77	76.91	71.01	75.51	194945
2021-12-06	76.71	78.44	76.17	78.13	251950
2021-12-07	78.92	80.72	77.67	79.74	171676
2021-12-08	79.97	80.92	79.03	80.29	152666
2021-12-09	79.66	80.96	78.21	78.29	130021
2021-12-10	78.95	79.93	75.56	79.22	167458
2021-12-13	78.52	79.71	78.22	78.60	179845
2021-12-14	78.74	79.49	78.01	79.01	187874
2021-12-15	78.90	78.97	76.76	78.01	350096
2021-12-16	78.50	79.33	75.67	76.09	208057
2021-12-17	76.13	79.63	75.00	77.89	1568238
2021-12-20	77.04	79.90	74.77	77.04	260190
2021-12-21	78.02	80.64	77.77	80.14	207157
2021-12-22	78.98	82.53	78.98	82.14	254098
2021-12-23	82.12	82.51	81.33	81.80	161079
2021-12-27	81.78	84.28	81.00	84.14	265891
2021-12-28	84.24	85.37	83.82	85.07	250375
2021-12-29	85.04	85.46	83.84	85.08	171985
2021-12-30	84.84	85.94	83.54	83.71	116950
2021-12-31	83.55	84.21	82.95	83.96	169548
2022-01-03	83.81	86.40	83.22	85.27	224057
2022-01-04	85.34	86.70	82.88	83.86	173529
2022-01-05	84.39	85.50	82.96	83.07	183470
2022-01-06	82.60	83.77	81.58	81.77	196649
2022-01-07	81.74	83.00	80.27	80.29	180088
2022-01-10	79.59	81.18	77.96	80.99	172781
2022-01-11	80.88	81.80	79.83	80.63	164173
2022-01-12	80.94	81.08	78.22	78.41	177661
2022-01-13	78.80	81.45	77.95	80.28	133656
2022-01-14	79.92	80.62	78.19	80.43	151225
2022-01-18	79.92	80.68	76.96	77.39	194298
2022-01-19	77.92	78.79	75.66	76.00	172632
2022-01-20	76.04	78.96	75.58	75.89	121139
2022-01-21	75.89	78.00	74.55	75.52	190242
2022-01-24	74.56	77.26	73.63	77.00	505877
2022-01-25	76.72	76.72	74.12	75.12	322636
2022-01-26	75.91	77.11	73.13	74.00	282212
2022-01-27	73.38	74.58	72.54	73.41	291109
2022-01-28	73.23	74.00	72.01	73.99	304462
2022-01-31	73.49	75.59	73.49	75.43	305003
2022-02-01	75.15	75.99	73.50	74.57	340738
2022-02-02	75.04	75.49	73.50	74.32	229807
2022-02-03	73.92	75.14	72.33	73.43	216803
2022-02-04	73.38	73.50	70.59	72.89	180508
2022-02-07	72.57	73.22	70.73	70.96	215036
2022-02-08	71.49	73.65	70.66	73.17	171200
2022-02-09	73.66	75.47	73.38	74.99	208514
2022-02-10	76.00	80.99	74.93	78.98	538374
2022-02-11	79.56	79.82	77.12	78.05	235766
2022-02-14	77.88	79.45	76.73	77.57	279155
2022-02-15	78.09	80.87	77.78	80.57	177030
2022-02-16	80.00	81.07	78.74	80.95	144298
2022-02-17	80.12	80.91	79.34	79.92	170151
2022-02-18	79.35	81.12	79.35	79.79	197974
2022-02-22	79.09	80.65	78.22	78.96	165822
2022-02-23	79.05	79.61	77.52	77.75	138923
2022-02-24	75.90	79.78	75.90	79.51	145427
2022-02-25	79.55	82.44	79.08	82.19	158519
2022-02-28	81.13	84.57	81.13	84.04	241746
2022-03-01	83.57	84.19	81.30	82.86	273822
2022-03-02	83.53	84.76	83.09	84.50	217604
2022-03-03	85.00	85.94	84.12	84.98	224134
2022-03-04	84.47	85.78	83.64	85.39	119268
2022-03-07	85.94	86.89	84.70	85.99	232014
2022-03-08	86.00	88.44	85.63	87.44	227531
2022-03-09	88.82	88.82	86.76	87.46	296603
2022-03-10	86.70	86.70	84.71	85.99	156203
2022-03-11	86.04	86.27	84.75	84.82	182393
2022-03-14	84.84	85.61	83.20	83.61	189059
2022-03-15	83.91	85.21	83.22	84.64	215873
2022-03-16	85.14	86.70	83.94	86.51	218877
2022-03-17	86.00	87.87	85.52	87.81	181510
2022-03-18	87.97	88.10	86.26	87.02	387503
2022-03-21	86.77	88.69	86.77	87.34	175610
2022-03-22	87.50	87.75	86.81	87.23	132460
2022-03-23	87.11	87.11	84.48	85.13	170532
2022-03-24	85.19	85.78	84.07	85.43	181422
2022-03-25	86.06	86.72	85.41	86.51	172819
2022-03-28	86.35	87.22	86.35	87.04	105740
2022-03-29	87.54	89.50	87.28	88.91	220187
2022-03-30	88.97	89.60	87.92	89.35	213877
2022-03-31	88.94	91.02	88.94	90.01	507546
2022-04-01	89.79	94.25	89.79	94.23	385368
2022-04-04	94.08	94.08	88.30	89.98	833663
2022-04-05	90.45	91.78	88.64	89.14	299542
2022-04-06	88.68	89.50	87.79	88.00	225548
2022-04-07	88.14	88.83	87.77	88.05	293953
2022-04-08	88.18	88.91	86.96	87.00	237208
2022-04-11	87.06	88.64	85.40	85.42	237979
2022-04-12	82.98	85.46	80.48	82.41	476869
2022-04-13	83.01	84.95	82.07	84.45	287436
2022-04-14	84.95	85.72	84.36	85.35	223521
2022-04-18	85.41	86.11	83.50	83.93	352225
2022-04-19	84.21	86.30	83.24	84.82	173700
2022-04-20	85.56	87.53	85.34	87.05	286918
2022-04-21	87.57	88.78	86.81	87.30	229151
2022-04-22	86.64	86.64	80.61	81.18	316528
2022-04-25	81.15	84.06	80.43	83.79	378406
2022-04-26	83.03	83.67	82.08	82.84	345614
2022-04-27	83.11	84.14	80.67	81.50	546922
2022-04-28	82.81	83.75	78.84	81.97	401754
2022-04-29	81.25	83.53	79.59	80.33	332638
2022-05-02	80.07	83.56	77.55	79.10	294211
2022-05-03	79.65	79.65	78.04	78.40	244438
2022-05-04	79.01	79.59	77.23	78.94	304504
2022-05-05	78.25	79.23	77.11	77.76	342397
2022-05-06	77.45	78.09	74.95	75.98	368386
2022-05-09	75.50	77.54	74.47	76.74	389199
2022-05-10	77.14	78.18	75.83	77.45	213291
2022-05-11	77.59	78.82	76.11	76.35	216699
2022-05-12	76.16	77.95	75.46	77.87	189166
2022-05-13	78.19	79.59	77.68	78.80	231993
2022-05-16	78.38	79.22	77.91	78.62	149316
2022-05-17	79.53	81.94	79.13	81.54	190227
2022-05-18	80.72	81.23	78.40	79.12	249867
2022-05-19	78.62	80.20	78.24	78.93	178330
2022-05-20	79.19	80.05	76.93	79.03	211922
2022-05-23	79.92	80.94	77.81	79.43	326421
2022-05-24	79.32	79.32	77.18	78.55	237159
2022-05-25	78.60	80.22	78.00	79.47	169485
2022-05-26	80.11	81.51	78.09	80.60	195195
2022-05-27	81.31	82.47	79.60	82.41	163593
2022-05-31	81.86	82.61	80.85	81.17	231867
2022-06-01	81.71	81.71	77.94	78.14	235259
2022-06-02	78.02	80.39	77.37	80.26	143587
2022-06-03	79.81	80.30	79.06	79.21	143741
2022-06-06	79.85	80.01	78.74	79.53	154944
2022-06-07	78.74	80.37	78.57	79.83	152123
2022-06-08	79.73	80.64	76.19	76.50	219060
2022-06-09	76.23	77.21	75.64	76.27	164860
2022-06-10	75.11	76.50	75.11	75.87	130292
2022-06-13	74.39	75.20	73.27	73.65	198621
2022-06-14	74.13	74.13	71.81	72.77	299353
2022-06-15	73.32	74.36	72.50	73.51	233057
2022-06-16	72.23	72.81	71.24	72.79	240382
2022-06-17	74.63	75.92	73.97	74.00	463131
2022-06-21	74.51	75.34	70.88	71.06	409598
2022-06-22	70.75	72.31	70.29	71.84	213309
2022-06-23	72.01	73.04	71.89	72.92	156756
2022-06-24	73.67	75.39	73.67	75.25	352108
2022-06-27	75.57	76.66	74.86	75.91	149659
2022-06-28	76.03	76.84	73.83	73.92	154913
2022-06-29	73.89	75.68	73.39	75.58	149630
2022-06-30	74.52	75.30	72.99	73.47	286898
2022-07-01	73.62	76.22	72.57	75.69	209675
2022-07-05	74.89	75.36	73.02	75.25	273828
2022-07-06	75.83	75.96	73.53	74.24	224186
2022-07-07	74.79	75.88	73.49	75.10	144180
2022-07-08	74.75	75.94	74.45	75.06	136144
2022-07-11	74.63	74.67	73.28	73.47	169930
2022-07-12	73.27	74.48	72.87	73.87	192463
2022-07-13	72.86	74.02	72.51	73.69	133801
2022-07-14	72.73	73.76	71.72	73.63	117631
2022-07-15	75.11	75.79	74.20	75.33	173059
2022-07-18	75.39	76.08	74.46	74.52	156024
2022-07-19	75.39	76.93	75.39	76.02	215510
2022-07-20	76.36	76.75	75.81	76.46	193876
2022-07-21	76.60	78.05	72.53	78.03	199778
2022-07-22	78.36	79.55	77.66	78.77	190148
2022-07-25	78.92	79.46	78.38	78.77	108839
2022-07-26	78.77	79.78	78.12	79.69	98425
2022-07-27	79.29	80.23	78.81	79.54	157018
2022-07-28	79.59	80.12	78.10	79.95	134973
2022-07-29	79.56	79.98	78.23	79.69	149759
2022-08-01	80.40	82.13	79.77	81.87	272258
2022-08-02	82.81	88.13	82.41	87.23	283767
2022-08-03	87.40	87.99	85.16	85.97	247051
2022-08-04	86.16	86.34	83.54	83.87	170556
2022-08-05	83.55	85.25	83.25	84.87	138369
2022-08-08	84.72	86.35	84.70	85.89	139763
2022-08-09	85.38	86.75	84.62	85.31	163043
2022-08-10	85.80	87.38	85.40	86.75	155541
2022-08-11	86.60	87.63	85.75	86.11	139295
2022-08-12	86.22	87.99	86.22	87.84	107806
2022-08-15	86.92	89.27	86.80	89.27	208508
2022-08-16	88.67	89.66	87.90	88.54	178965
2022-08-17	87.92	90.66	87.52	90.06	277731
2022-08-18	90.00	91.26	89.58	91.24	297993
2022-08-19	90.72	91.54	89.92	90.71	206769
2022-08-22	89.91	90.73	88.49	89.74	163749
2022-08-23	89.42	90.71	89.38	89.42	165513
2022-08-24	89.16	89.96	89.03	89.59	113853
2022-08-25	89.80	91.05	89.44	90.50	184089
2022-08-26	90.33	90.33	86.54	86.93	183193
2022-08-29	86.80	87.24	85.31	87.03	165855
2022-08-30	87.03	87.11	84.39	84.69	173767
2022-08-31	85.08	86.24	84.14	85.30	157285
2022-09-01	85.04	85.27	82.75	84.01	406262
2022-09-02	84.22	84.37	81.78	82.48	214541
2022-09-06	82.75	83.78	82.51	83.48	264292
2022-09-07	83.19	87.14	83.19	86.96	233036
2022-09-08	86.51	87.80	86.21	86.76	157555
2022-09-09	87.06	88.04	86.49	87.12	157441
2022-09-12	87.52	88.55	86.60	87.17	293091
2022-09-13	86.16	87.58	84.08	84.38	209840
2022-09-14	84.10	85.17	83.42	84.33	209051
2022-09-15	85.50	88.02	84.62	84.95	284093
2022-09-16	84.98	85.25	83.77	84.77	807421
2022-09-19	83.92	86.45	83.35	86.41	274425
2022-09-20	86.14	86.14	84.19	85.64	245876
2022-09-21	85.97	87.79	85.74	86.34	306545
2022-09-22	86.02	86.02	83.49	84.02	280044
2022-09-23	83.54	83.54	79.18	79.64	527525
2022-09-26	79.64	81.03	79.32	80.62	201644
2022-09-27	80.95	81.15	78.84	79.55	175113
2022-09-28	80.09	81.47	79.23	81.00	255526
2022-09-29	80.39	81.12	79.17	80.95	248689
2022-09-30	81.25	82.00	79.42	79.50	401810
2022-10-03	81.11	82.04	79.49	81.45	295158
2022-10-04	82.10	83.84	81.59	83.28	292976
2022-10-05	82.59	84.61	81.79	84.12	413716
2022-10-06	83.71	85.05	83.33	83.93	333868
2022-10-07	83.09	83.77	81.90	82.50	336999
2022-10-10	82.82	85.49	82.41	85.38	332788
2022-10-11	84.98	86.16	84.34	85.34	361121
2022-10-12	85.25	85.25	83.43	83.57	191547
2022-10-13	82.41	85.57	81.17	85.48	364060
2022-10-14	86.66	86.69	82.84	82.90	262754
2022-10-17	84.21	86.70	83.52	86.34	221042
2022-10-18	87.74	88.54	85.11	85.36	276617
2022-10-19	85.16	85.95	83.61	84.70	249856
2022-10-20	84.70	85.40	83.81	84.46	327367
2022-10-21	83.82	85.70	82.21	85.51	287959
2022-10-24	86.15	87.76	85.55	87.54	267692
2022-10-25	87.50	89.17	87.10	88.18	229276
2022-10-26	89.22	91.04	88.40	90.09	433115
2022-10-27	91.08	91.10	86.33	86.51	358243
2022-10-28	86.89	90.47	86.02	89.96	349025
2022-10-31	89.52	91.43	89.18	89.78	241843
2022-11-01	90.77	92.39	89.78	91.69	320509
2022-11-02	91.84	93.66	90.54	90.67	241785
2022-11-03	90.30	91.65	89.02	91.25	227306
2022-11-04	91.92	92.25	89.59	91.24	138656
2022-11-07	91.60	92.54	90.84	92.01	181474
2022-11-08	92.15	92.81	91.05	91.73	141975
2022-11-09	91.60	92.07	89.60	90.04	139242
2022-11-10	92.09	95.00	91.44	94.88	230371
2022-11-11	95.00	95.14	90.61	92.32	273947
2022-11-14	91.49	93.51	90.77	91.85	181175
2022-11-15	92.53	93.92	91.13	91.90	161106
2022-11-16	91.91	92.45	90.40	91.32	173636
2022-11-17	90.73	91.93	89.65	91.76	119738
2022-11-18	93.08	94.45	91.76	92.50	207028
2022-11-21	92.90	93.88	92.21	93.38	196102
2022-11-22	94.08	94.75	93.17	94.24	200726
2022-11-23	94.56	94.82	92.22	92.93	171545
2022-11-25	93.40	94.31	93.28	94.12	68868
2022-11-28	93.55	94.34	92.09	92.71	152843
2022-11-29	92.78	93.88	92.48	93.23	122365
2022-11-30	92.92	95.06	91.92	95.00	277859
2022-12-01	95.78	96.51	94.18	94.35	192045
2022-12-02	94.09	95.31	90.60	94.28	200268
2022-12-05	93.83	93.83	91.07	91.70	237376
2022-12-06	92.03	92.33	90.38	91.53	174766
2022-12-07	91.89	92.92	91.60	92.10	167292
2022-12-08	91.96	93.89	91.85	93.61	176398
2022-12-09	92.82	93.53	90.87	90.87	221688
2022-12-12	91.09	94.27	90.32	92.94	195847
2022-12-13	94.25	94.93	92.97	93.18	242438
2022-12-14	93.68	96.68	93.68	95.44	309459
2022-12-15	94.44	95.79	93.29	95.12	495074
2022-12-16	93.52	95.80	93.43	95.67	1251797
2022-12-19	95.20	96.12	94.47	95.25	258043
2022-12-20	95.54	96.30	94.92	95.32	228705
2022-12-21	96.18	97.42	96.12	96.79	194346
2022-12-22	96.52	96.72	93.84	94.47	204119
2022-12-23	94.47	95.21	93.73	95.04	150739
2022-12-27	95.05	96.21	94.42	95.26	134538
2022-12-28	95.55	95.91	93.25	93.41	122776
2022-12-29	93.84	95.65	93.42	95.43	159461
2022-12-30	95.27	95.49	93.64	94.61	182136
2023-01-03	95.23	95.69	93.32	94.51	229011
2023-01-04	94.51	96.30	94.37	95.88	245352
2023-01-05	95.88	95.88	94.19	94.19	247223
2023-01-06	95.43	98.10	94.59	96.08	256105
2023-01-09	96.00	96.49	94.58	94.64	236702
2023-01-10	94.69	95.00	93.32	94.19	245854
2023-01-11	94.11	95.92	93.83	95.73	244511
2023-01-12	96.00	97.85	95.17	97.75	196592
2023-01-13	97.50	99.52	97.50	98.53	207117
2023-01-17	98.29	98.29	93.64	94.63	268324
2023-01-18	94.73	95.23	92.69	93.67	260562
2023-01-19	94.14	94.93	93.42	93.66	195390
2023-01-20	94.11	94.51	92.24	93.16	318385
2023-01-23	93.41	94.46	92.07	93.12	256312
2023-01-24	93.18	93.18	91.00	91.12	206014
2023-01-25	90.75	91.82	90.18	91.80	193204
2023-01-26	92.40	92.80	91.46	92.07	169423
2023-01-27	91.74	91.89	90.31	91.38	265469
2023-01-30	91.28	91.95	90.70	91.70	237543
2023-01-31	92.61	93.25	91.37	93.25	269209
2023-02-01	93.34	94.51	92.10	93.99	272208
2023-02-02	93.86	94.21	92.88	93.98	388732
2023-02-03	95.08	95.98	91.81	92.40	397712
2023-02-06	92.50	93.05	89.82	90.36	278895
2023-02-07	90.26	90.26	88.56	89.86	224653
2023-02-08	89.50	90.00	88.62	89.82	230459
2023-02-09	90.20	90.50	88.93	89.00	186909
2023-02-10	89.08	90.97	88.77	90.47	223196
2023-02-13	90.54	92.09	90.54	91.20	167542
2023-02-14	91.00	91.50	89.49	90.09	156100
2023-02-15	89.44	91.55	88.87	91.28	200686
2023-02-16	90.89	93.30	90.39	92.54	302348
2023-02-17	92.84	93.61	91.27	91.32	292883
2023-02-21	90.42	91.19	89.76	90.65	174400
2023-02-22	91.02	91.93	90.23	90.48	221204
2023-02-23	90.45	91.68	87.93	89.73	235540
2023-02-24	89.40	90.49	88.49	89.83	219361
2023-02-27	90.03	90.93	89.96	90.63	274375
2023-02-28	90.64	90.89	89.40	89.48	466415
2023-03-01	89.00	90.62	89.00	90.48	236612
2023-03-02	90.49	90.83	90.07	90.82	204798
2023-03-03	91.05	91.59	90.44	91.45	300192
2023-03-06	90.99	90.99	89.47	90.27	379275
2023-03-07	90.13	90.13	88.01	88.18	298443
2023-03-08	88.16	88.75	87.68	88.65	254085
2023-03-09	89.11	89.22	88.19	88.86	203176
2023-03-10	88.70	89.71	87.13	87.59	243826
2023-03-13	86.72	88.72	85.50	86.76	202464
2023-03-14	88.13	89.50	87.77	89.35	256991
2023-03-15	87.99	88.61	86.67	88.24	252869
2023-03-16	87.37	90.22	87.37	89.65	215993
2023-03-17	89.31	91.45	88.78	90.28	728113
2023-03-20	90.70	91.89	90.70	91.60	337676
2023-03-21	91.94	92.84	91.05	91.76	282595
2023-03-22	91.46	91.76	89.18	89.32	273609
2023-03-23	89.18	90.01	87.55	87.83	179287
2023-03-24	87.45	90.76	87.35	90.69	242927
2023-03-27	91.35	92.32	90.81	91.57	140793
2023-03-28	91.23	92.01	90.63	91.91	176942
2023-03-29	92.44	92.74	90.44	91.59	438396
2023-03-30	92.01	93.23	91.57	93.01	449859
2023-03-31	93.62	95.62	93.27	95.54	592730
2023-04-03	95.57	97.75	94.76	95.16	802809
2023-04-04	95.27	96.01	94.39	94.83	344839
2023-04-05	94.88	97.47	94.46	97.30	338857
2023-04-06	97.85	98.10	96.71	97.23	200329
2023-04-10	96.92	99.07	96.86	98.41	322902
2023-04-11	98.62	100.29	98.56	99.12	500611
2023-04-12	99.51	100.30	98.02	98.16	343711
2023-04-13	98.74	98.87	97.78	98.40	282320
2023-04-14	98.40	98.86	97.62	98.47	217020
2023-04-17	98.37	98.58	97.57	98.31	274943
2023-04-18	98.59	98.96	97.37	98.13	184773
2023-04-19	98.29	98.67	97.54	98.33	180633
2023-04-20	98.05	98.42	97.10	98.41	184123
2023-04-21	98.65	99.73	98.08	99.02	185241
2023-04-24	98.87	100.06	98.76	99.96	228887
2023-04-25	99.63	102.26	99.38	101.89	487358
2023-04-26	101.02	101.83	99.63	99.71	515267
2023-04-27	98.26	99.55	95.76	96.13	578398
2023-04-28	95.79	97.46	94.92	97.09	494405
2023-05-01	97.32	98.75	96.83	97.25	263785
2023-05-02	96.59	96.62	93.98	95.05	313157
2023-05-03	95.65	96.55	93.39	93.73	468450
2023-05-04	93.25	94.85	90.32	92.39	440808
2023-05-05	93.25	94.27	92.39	92.48	340402
2023-05-08	92.50	93.07	91.03	92.64	246904
2023-05-09	92.61	92.88	91.81	91.81	275532
2023-05-10	92.27	92.95	91.40	92.46	164278
2023-05-11	92.20	92.59	91.00	92.56	208933
2023-05-12	92.89	93.31	91.48	91.88	111715
2023-05-15	91.33	92.13	90.75	92.03	167952
2023-05-16	91.50	92.39	90.84	91.25	169209
2023-05-17	91.75	91.75	89.60	91.29	256111
2023-05-18	90.99	91.26	89.75	90.85	256755
2023-05-19	91.62	92.28	90.67	91.86	303812
2023-05-22	91.85	92.99	91.35	91.96	147403
2023-05-23	91.86	91.87	90.64	91.73	258751
2023-05-24	91.52	92.14	90.74	91.82	371988
2023-05-25	91.25	91.43	88.40	88.91	265534
2023-05-26	88.70	89.44	88.12	88.57	245991
2023-05-30	88.41	89.56	87.60	88.05	200458
2023-05-31	88.08	89.45	87.20	88.61	526639
2023-06-01	88.41	89.18	87.14	88.47	216159
2023-06-02	89.46	91.93	89.46	91.61	252813
2023-06-05	91.14	92.46	90.86	91.55	251741
2023-06-06	91.81	93.60	91.12	93.38	297330
2023-06-07	93.58	95.17	92.55	94.12	301574
2023-06-08	93.78	93.80	92.06	93.15	163393
2023-06-09	92.86	93.43	92.50	92.86	112624
2023-06-12	92.66	93.72	92.20	93.43	178406
2023-06-13	93.32	94.32	92.92	93.13	208735
2023-06-14	93.26	93.86	91.87	92.67	289208
2023-06-15	92.87	94.70	91.59	94.60	254186
2023-06-16	95.74	95.74	93.39	94.55	864188
2023-06-20	94.34	94.60	93.72	94.38	270461
2023-06-21	94.21	94.21	92.64	93.52	255856
2023-06-22	93.56	93.56	92.37	92.59	211802
2023-06-23	92.10	92.72	90.26	90.91	445070
2023-06-26	91.11	92.59	90.76	91.90	181810
2023-06-27	91.72	94.20	91.72	93.40	157623
2023-06-28	93.27	94.08	92.75	94.04	146521
2023-06-29	93.97	96.10	93.47	95.35	248061
2023-06-30	95.55	96.20	95.42	95.46	205410
2023-07-03	95.01	95.34	93.35	93.89	92471
2023-07-05	93.58	93.66	91.33	91.79	398107
2023-07-06	90.92	91.57	89.44	90.63	393519
2023-07-07	90.63	91.02	89.01	89.03	320763
2023-07-10	89.03	90.49	88.93	89.30	327626
2023-07-11	89.11	89.84	88.79	89.68	249201
2023-07-12	90.12	90.13	88.93	89.51	299368
2023-07-13	89.63	90.27	89.47	89.84	245415
2023-07-14	89.90	91.29	89.66	91.20	160061
2023-07-17	91.01	91.57	89.93	89.94	220578
2023-07-18	90.16	91.30	89.44	89.76	189484
2023-07-19	90.05	92.64	90.05	92.30	384501
2023-07-20	92.68	93.82	92.18	92.75	326546
2023-07-21	93.10	95.04	92.82	93.38	313999
2023-07-24	93.53	93.57	91.89	92.60	190580
2023-07-25	92.08	93.38	91.38	93.35	207723
2023-07-26	93.21	93.83	91.59	91.75	197667
2023-07-27	91.00	91.85	89.79	90.39	443181
2023-07-28	91.90	94.15	90.79	93.05	490756
2023-07-31	93.11	97.00	92.64	96.87	577838
2023-08-01	96.00	97.82	93.16	94.70	292150
2023-08-02	93.98	97.10	93.98	97.00	371856
2023-08-03	96.92	98.78	96.49	98.50	345517
2023-08-04	98.60	98.60	96.37	96.94	412305
2023-08-07	97.27	97.94	96.54	97.02	233004
2023-08-08	96.41	97.19	95.99	96.97	175983
2023-08-09	97.14	97.35	95.91	97.22	187390
2023-08-10	97.74	98.10	97.28	97.72	181771
2023-08-11	97.50	98.24	97.22	98.10	113966
2023-08-14	97.60	98.81	97.47	98.30	142597
2023-08-15	98.02	98.51	96.70	97.91	179124
2023-08-16	97.95	98.77	97.59	98.00	304403
2023-08-17	97.96	98.50	96.07	96.37	291014
2023-08-18	96.19	97.52	96.18	96.99	184316
2023-08-21	96.79	97.33	95.38	96.54	191768
2023-08-22	96.42	97.60	96.42	97.10	136136
2023-08-23	97.51	98.20	97.28	97.56	141868
2023-08-24	97.31	98.32	97.24	97.32	194117
2023-08-25	97.43	98.16	96.82	98.15	109213
2023-08-28	98.09	99.27	97.83	98.10	173775
2023-08-29	97.84	98.30	96.87	98.14	159990
2023-08-30	97.78	102.21	97.78	101.77	401709
2023-08-31	101.90	104.04	99.95	100.22	541484
2023-09-01	100.46	102.00	98.82	99.13	539544
2023-09-05	99.20	99.56	94.11	95.57	433023
2023-09-06	95.90	96.59	94.67	95.41	197528
2023-09-07	95.00	96.54	95.00	96.18	164786
2023-09-08	96.40	96.40	94.86	96.01	234329
2023-09-11	94.50	94.50	94.43	94.43	49782
2023-09-12	94.23	94.89	93.47	93.67	219234
2023-09-13	93.62	94.08	91.44	93.81	415197
2023-09-14	94.24	94.95	92.92	93.28	371495
2023-09-15	93.00	93.95	91.68	92.98	977293
2023-09-18	92.83	93.95	92.69	93.81	192242
2023-09-19	93.91	94.20	92.40	93.08	164827
2023-09-20	93.20	94.47	93.20	94.21	133400
2023-09-21	94.03	94.40	93.20	93.45	206590
2023-09-22	93.21	93.95	92.89	93.60	176348
2023-09-25	92.92	94.20	92.92	94.11	158254
2023-09-26	93.82	94.37	92.68	92.74	206587
2023-09-27	92.78	93.50	91.36	92.59	182514
2023-09-28	92.81	94.31	92.81	93.97	280644
2023-09-29	94.11	94.47	92.50	92.93	416814
2023-10-02	92.50	92.58	90.97	92.04	285051
2023-10-03	91.26	92.19	90.53	90.62	177987
2023-10-04	90.81	91.69	90.00	91.38	237230
2023-10-05	91.06	92.14	90.82	91.95	206851
2023-10-06	91.93	93.50	90.78	93.00	280256
2023-10-09	92.90	94.63	91.61	94.30	129852
2023-10-10	94.31	97.00	93.80	96.93	332560
2023-10-11	97.55	97.74	95.45	96.90	293807
2023-10-12	97.16	97.49	94.42	94.52	376065
2023-10-13	95.04	96.21	94.75	95.64	298427
2023-10-16	95.62	97.50	95.62	96.26	212034
2023-10-17	96.16	98.90	96.03	97.68	312305
2023-10-18	97.81	99.55	97.07	97.81	215058
2023-10-19	97.73	98.06	96.00	96.44	242053
2023-10-20	96.62	97.52	95.95	96.11	280197
2023-10-23	95.69	96.44	95.15	95.66	276887
2023-10-24	95.75	97.48	95.56	96.70	204006
2023-10-25	96.10	96.96	94.66	95.04	471177
2023-10-26	94.30	95.80	92.69	95.35	370124
2023-10-27	95.38	97.40	95.00	97.30	351803
2023-10-30	98.10	98.61	94.56	95.32	221931
2023-10-31	95.90	96.86	95.12	96.60	238544
2023-11-01	96.35	96.71	94.74	96.51	226500
2023-11-02	97.36	99.00	96.29	98.83	250471
2023-11-03	100.19	102.12	99.38	102.00	314910
2023-11-06	101.46	102.33	101.03	101.76	321997
2023-11-07	101.77	103.20	101.25	102.99	234181
2023-11-08	102.96	103.94	102.36	102.71	207656
2023-11-09	102.96	103.12	101.66	101.71	225677
2023-11-10	102.28	102.92	101.28	102.82	172154
2023-11-13	102.87	103.85	102.33	102.73	154840
2023-11-14	104.09	106.99	104.09	106.57	315180
2023-11-15	105.78	106.85	104.78	105.17	322719
2023-11-16	105.37	106.53	104.55	106.19	258474
2023-11-17	106.88	108.10	106.58	107.39	298269
2023-11-20	107.16	108.48	106.51	107.90	257724
2023-11-21	107.81	108.19	107.16	107.95	134212
2023-11-22	108.20	109.28	108.00	108.53	184265
2023-11-24	108.33	109.68	108.33	109.60	72045
2023-11-27	109.44	109.44	108.31	108.68	245230
2023-11-28	108.64	108.64	107.18	107.25	191963
2023-11-29	107.92	107.92	106.46	106.91	295770
2023-11-30	106.88	107.41	106.61	107.07	293568
2023-12-01	107.22	108.70	107.07	108.48	326977
2023-12-04	108.07	109.61	108.07	109.55	282724
2023-12-05	109.00	109.79	108.13	108.24	328133
2023-12-06	108.95	109.09	106.73	106.75	243624
2023-12-07	106.90	106.90	104.18	106.84	280084
2023-12-08	107.15	107.83	106.34	106.70	213476
2023-12-11	106.86	107.75	106.36	107.66	195904
2023-12-12	108.09	109.79	107.28	109.09	221908
2023-12-13	109.25	111.98	107.70	111.67	345332
2023-12-14	112.35	113.25	109.95	111.16	342729
2023-12-15	111.86	112.36	110.19	111.48	556275
2023-12-18	112.18	112.56	111.10	111.76	236891
2023-12-19	112.51	114.71	112.39	114.05	376227
2023-12-20	114.13	114.13	110.29	110.38	460047
2023-12-21	111.16	112.63	110.98	112.37	160583
2023-12-22	112.67	114.35	112.58	113.30	189406
2023-12-26	113.78	114.78	112.17	114.19	148496
2023-12-27	114.09	114.83	113.81	114.27	181145
2023-12-28	113.81	115.11	113.57	113.72	187092
2023-12-29	113.75	113.80	111.98	112.21	247549
2024-01-02	112.00	115.42	111.72	114.65	327847
2024-01-03	114.66	115.23	112.42	112.78	293954
2024-01-04	113.31	115.24	112.80	113.84	329873
2024-01-05	113.80	114.63	113.28	114.01	221107
2024-01-08	113.57	115.38	113.42	115.29	193898
2024-01-09	114.53	114.81	113.90	114.27	149199
2024-01-10	113.95	114.97	113.41	114.46	275812
2024-01-11	114.00	116.08	113.78	115.77	256075
2024-01-12	116.96	117.57	115.56	117.37	198503
2024-01-16	116.41	116.95	115.80	116.65	218422
2024-01-17	115.94	117.41	114.84	114.96	188430
2024-01-18	115.53	116.00	114.65	116.00	269119
2024-01-19	116.44	116.93	115.45	115.96	223447
2024-01-22	116.72	117.98	116.32	117.47	303147
2024-01-23	118.39	118.85	116.26	117.03	164153
2024-01-24	117.67	117.67	115.18	115.18	153946
2024-01-25	116.49	116.75	113.95	115.34	208568
2024-01-26	115.93	116.61	114.84	114.89	141776
2024-01-29	114.75	116.70	114.38	116.52	224235
2024-01-30	116.34	116.64	115.72	116.21	183159
2024-01-31	116.58	116.58	113.18	113.22	395082
2024-02-01	113.22	115.76	112.29	115.35	356146
2024-02-02	119.00	122.90	110.71	120.78	620023
2024-02-05	120.09	121.10	117.59	117.97	379822
2024-02-06	118.14	118.85	117.04	117.58	334558
2024-02-07	118.08	120.18	116.67	117.39	318673
2024-02-08	117.17	118.23	116.47	118.06	247286
2024-02-09	118.07	119.37	117.11	118.90	196109
2024-02-12	118.76	120.97	118.20	119.71	245272
2024-02-13	117.67	120.45	116.88	117.46	284685
2024-02-14	118.39	120.71	116.64	120.64	303180
2024-02-15	121.00	121.48	118.69	119.92	379316
2024-02-16	119.13	123.00	118.70	121.48	324874
2024-02-20	120.68	122.00	120.05	121.34	293414
2024-02-21	120.91	123.00	120.68	122.93	260738
2024-02-22	122.51	123.71	121.27	123.70	272473
2024-02-23	123.97	124.75	123.17	124.25	276319
2024-02-26	123.94	125.12	123.40	124.20	175179
2024-02-27	124.50	124.70	123.90	123.93	163986
2024-02-28	123.12	124.61	122.92	124.52	210672
2024-02-29	125.64	125.64	124.12	124.92	299254
2024-03-01	125.00	125.10	120.88	121.90	326283
2024-03-04	122.23	126.63	122.23	125.99	306590
2024-03-05	126.18	127.58	125.28	125.65	273083
2024-03-06	126.33	126.33	124.34	125.59	191348
2024-03-07	126.57	127.15	124.20	124.31	230870
2024-03-08	124.85	125.84	123.66	123.70	186756
2024-03-11	123.64	125.08	122.44	124.75	287380
2024-03-12	124.36	125.34	123.78	124.63	146864
2024-03-13	124.43	124.97	122.80	123.40	209569
2024-03-14	123.12	123.12	121.17	121.98	246579
2024-03-15	121.49	123.02	121.24	122.69	703997
2024-03-18	122.27	123.51	122.19	122.19	203415
2024-03-19	122.88	124.57	122.69	123.72	216218
2024-03-20	123.80	124.12	122.67	123.42	156717
2024-03-21	123.87	124.35	123.04	123.74	222665
2024-03-22	124.68	124.68	123.23	123.80	124686
2024-03-25	124.23	125.11	123.01	123.11	177739
2024-03-26	123.16	124.07	122.32	123.33	283664
2024-03-27	124.62	126.29	124.29	125.62	260808
2024-03-28	125.67	126.77	123.98	124.42	418906
2024-04-01	123.96	124.69	122.90	123.87	244858
2024-04-02	122.32	122.77	119.97	120.94	308081
2024-04-03	120.18	121.64	119.88	121.34	261372
2024-04-04	122.51	122.88	118.45	118.78	246479
2024-04-05	118.65	120.50	118.44	119.72	242423
2024-04-08	120.16	120.16	118.61	119.04	284617
2024-04-09	119.52	119.78	117.84	119.75	261283
2024-04-10	117.92	119.43	116.32	117.41	463617
2024-04-11	117.74	120.62	115.88	120.21	373232
2024-04-12	120.14	120.77	118.51	119.28	219862
2024-04-15	118.96	119.54	117.84	118.69	199871
2024-04-16	118.30	118.31	116.31	117.67	272667
2024-04-17	118.11	119.36	117.78	117.82	207192
2024-04-18	117.82	118.12	115.68	116.48	265278
2024-04-19	116.46	118.74	116.46	118.26	266665
2024-04-22	119.13	119.62	116.16	117.23	350560
2024-04-23	117.26	119.32	116.26	118.62	325734
2024-04-24	118.50	119.46	117.97	118.64	257364
2024-04-25	118.28	118.67	116.48	117.29	230160
2024-04-26	116.47	119.06	115.71	117.25	159379
2024-04-29	117.94	119.05	117.30	118.69	223988
2024-04-30	118.39	118.82	116.85	118.36	395495
2024-05-01	117.77	120.99	116.91	119.45	431631
2024-05-02	118.48	118.48	113.27	116.55	453940
2024-05-03	117.53	117.63	114.88	116.89	539828
2024-05-06	117.40	118.16	115.38	116.05	368070
2024-05-07	116.47	119.57	116.47	117.95	298475
2024-05-08	117.52	118.03	115.86	116.09	274955
2024-05-09	116.25	118.16	115.79	117.70	218825
2024-05-10	117.79	119.12	116.82	118.34	195838
2024-05-13	118.90	119.43	117.56	117.74	200474
2024-05-14	118.63	118.99	116.95	118.14	168853
2024-05-15	118.26	119.67	118.26	119.28	198339
2024-05-16	119.34	119.76	118.23	119.19	184738
2024-05-17	119.48	119.85	118.60	119.79	133304
2024-05-20	119.79	120.12	119.00	119.56	171735
2024-05-21	119.76	119.88	118.99	119.39	197596
2024-05-22	119.26	119.69	118.56	119.13	211151
2024-05-23	119.09	119.09	117.93	118.50	188398
2024-05-24	119.00	120.26	118.28	120.16	157823
2024-05-28	119.74	120.64	117.38	118.93	246814
2024-05-29	117.97	117.97	116.23	116.75	248283
2024-05-30	116.95	119.26	116.95	118.49	211921
2024-05-31	118.63	121.42	117.69	121.24	444575
2024-06-03	121.90	121.90	119.32	119.77	252426
2024-06-04	119.44	122.00	118.14	121.41	237932
2024-06-05	122.24	122.55	119.96	120.42	326680
2024-06-06	119.08	119.79	118.16	118.82	227976
2024-06-07	118.60	119.42	118.21	119.03	174727
2024-06-10	118.13	119.62	117.41	119.41	254244
2024-06-11	118.99	120.19	117.74	119.12	231479
2024-06-12	120.42	122.62	120.35	120.48	256373
2024-06-13	120.00	120.00	118.14	119.61	169620
2024-06-14	118.95	119.38	117.91	118.96	201664
2024-06-17	118.56	122.31	118.56	122.15	404093
2024-06-18	122.22	122.89	120.25	121.20	279360
2024-06-20	120.41	121.86	119.68	119.88	182536
2024-06-21	120.08	121.05	119.12	121.04	593849
2024-06-24	121.47	122.59	121.10	121.37	211208
2024-06-25	121.62	122.36	120.96	121.18	231660
2024-06-26	120.45	121.08	119.50	120.66	214374
2024-06-27	120.96	121.32	119.90	120.84	228011
2024-06-28	122.00	123.82	120.77	123.69	1207961
2024-07-01	123.36	125.52	123.01	124.14	451547
2024-07-02	123.98	126.27	123.62	125.93	489000
2024-07-03	126.52	128.22	125.44	126.41	315864
2024-07-05	126.00	127.45	125.50	126.60	345716
2024-07-08	126.58	128.00	124.98	125.02	359348
2024-07-09	125.00	126.67	124.56	126.44	489068
2024-07-10	126.84	130.41	126.36	130.31	856294
2024-07-11	131.65	134.59	131.49	133.11	673253
2024-07-12	134.08	135.79	133.95	134.33	461597
2024-07-15	135.18	137.75	134.55	135.18	432970
2024-07-16	136.16	140.40	135.96	139.86	514038
2024-07-17	139.56	142.01	138.01	138.52	589032
2024-07-18	138.00	141.39	136.50	136.65	413834
2024-07-19	137.28	139.37	135.41	135.47	248345
2024-07-22	135.56	136.12	134.22	135.91	285501
2024-07-23	136.05	138.95	134.88	135.93	310172
2024-07-24	136.04	140.65	135.88	136.60	457749
2024-07-25	137.70	140.61	135.83	136.17	610267
2024-07-26	140.20	143.86	135.58	142.80	531656
2024-07-29	144.07	146.58	142.09	146.01	510429
2024-07-30	146.43	147.93	144.04	145.43	381518
2024-07-31	145.00	145.00	140.50	140.75	489590
2024-08-01	141.04	142.13	138.44	139.54	508380
2024-08-02	136.04	140.81	136.04	139.60	356584
2024-08-05	133.65	137.49	133.58	137.20	451109
2024-08-06	137.20	142.24	136.91	141.06	425444
2024-08-07	142.25	142.87	137.72	138.01	262728
2024-08-08	139.02	140.82	138.11	140.81	208485
2024-08-09	140.97	142.05	140.15	141.25	242543
2024-08-12	141.05	141.05	139.19	140.03	176446
2024-08-13	141.02	142.34	140.93	142.06	158379
2024-08-14	142.25	142.27	140.04	140.18	281834
2024-08-15	141.71	142.52	140.94	141.37	312093
2024-08-16	141.42	142.36	141.00	141.25	160690
2024-08-19	141.00	141.95	140.39	141.92	154913
2024-08-20	141.89	143.82	141.01	143.72	200469
2024-08-21	143.72	144.97	142.28	144.75	203987
2024-08-22	145.00	146.76	143.86	146.37	306329
2024-08-23	146.95	148.17	145.83	148.07	261082
2024-08-26	148.07	148.84	146.77	147.03	190239
2024-08-27	146.20	148.42	145.19	148.16	268913
2024-08-28	148.43	149.65	146.08	148.66	312215
2024-08-29	149.60	150.81	148.75	150.09	359414
2024-08-30	150.20	151.74	146.66	151.36	283290
2024-09-03	151.00	151.56	147.82	148.11	457257
2024-09-04	147.92	150.26	147.76	149.83	283983
2024-09-05	149.85	152.63	149.56	151.67	369271
2024-09-06	151.65	152.07	148.25	149.05	1018248
2024-09-09	149.48	151.78	149.19	151.59	492530
2024-09-10	151.57	152.33	149.94	151.66	663797
2024-09-11	151.01	151.30	147.99	150.55	272461
2024-09-12	151.34	152.65	149.75	151.91	207133
2024-09-13	152.45	153.64	150.93	152.73	351188
2024-09-16	153.81	154.44	152.91	153.67	184632
2024-09-17	154.30	154.93	152.01	152.03	412176
2024-09-18	151.77	154.12	150.35	151.00	266610
2024-09-19	152.70	152.76	149.90	152.24	392269
2024-09-20	152.71	153.12	150.08	150.86	864994
2024-09-23	151.79	152.50	150.96	151.73	179458
2024-09-24	151.23	152.50	150.39	152.24	187930
2024-09-25	152.55	152.55	150.46	150.60	174067
2024-09-26	151.31	151.31	147.04	147.43	425854
2024-09-27	143.77	145.63	140.72	144.11	1439286
2024-09-30	143.58	145.62	137.44	143.82	11223235
2024-10-01	144.19	146.51	143.15	145.18	814012
2024-10-02	144.40	146.31	143.82	145.34	355116
2024-10-03	145.46	146.58	143.88	145.90	363835
2024-10-04	146.53	146.98	144.10	144.26	306393
2024-10-07	143.59	144.26	142.61	143.47	290682
2024-10-08	144.36	145.74	143.66	145.28	232446
2024-10-09	145.16	146.51	145.10	146.29	277402
2024-10-10	145.04	145.76	144.27	145.57	308829
2024-10-11	145.76	148.20	145.76	147.24	230792
2024-10-14	147.24	148.08	145.72	147.83	310575
2024-10-15	147.71	150.58	147.08	149.12	271909
2024-10-16	149.85	152.29	149.85	150.82	246012
2024-10-17	150.36	150.91	148.90	149.04	194260
2024-10-18	149.03	149.52	147.83	148.43	259566
2024-10-21	148.98	149.84	147.22	147.72	304677
2024-10-22	147.16	149.40	146.94	148.79	382825
2024-10-23	147.88	150.16	147.74	149.98	287565
2024-10-24	150.16	150.36	147.82	148.85	758847
2024-10-25	150.00	155.68	150.00	152.82	500733
2024-10-28	154.08	156.07	151.58	151.87	384483
2024-10-29	152.07	157.14	151.77	156.91	495971
2024-10-30	158.10	158.22	155.43	156.01	330006
2024-10-31	155.30	157.93	154.58	154.99	425069
2024-11-01	155.31	156.24	153.73	154.33	302765
2024-11-04	155.00	156.50	150.66	153.39	611409
2024-11-05	152.79	154.93	152.08	153.37	341049
2024-11-06	156.99	158.45	141.91	143.00	1954369
2024-11-07	143.49	149.19	141.78	148.56	712244
2024-11-08	148.83	150.48	147.79	148.15	431298
2024-11-11	148.55	151.86	148.55	151.59	369192
2024-11-12	151.28	152.37	148.63	149.11	295451
2024-11-13	150.27	151.37	148.64	148.79	371776
2024-11-14	148.80	149.58	145.35	145.68	303206
2024-11-15	146.15	146.15	143.11	143.49	370653
2024-11-18	143.59	145.34	143.46	144.32	266413
2024-11-19	143.54	144.84	142.48	144.56	310463
2024-11-20	143.94	145.36	141.50	144.66	349194
2024-11-21	145.00	147.61	143.15	147.35	278170
2024-11-22	147.35	147.64	145.41	146.36	334907
2024-11-25	146.77	147.80	145.04	145.20	355986
2024-11-26	145.05	146.98	144.26	146.34	302162
2024-11-27	146.20	146.83	145.17	145.98	311691
2024-11-29	145.91	146.98	145.22	146.21	176521
2024-12-02	145.92	146.28	144.36	145.15	248414
2024-12-03	144.76	146.19	143.82	144.45	399125
2024-12-04	144.24	146.10	143.38	145.62	273360
2024-12-05	145.05	145.28	142.66	143.53	237025
2024-12-06	143.83	145.05	143.08	144.23	268422
2024-12-09	144.25	144.44	142.02	142.14	229225
2024-12-10	142.57	144.62	141.66	143.31	287968
2024-12-11	143.68	144.01	141.61	142.89	257336
2024-12-12	142.94	143.07	140.62	141.28	297347
2024-12-13	141.25	143.32	140.36	142.42	300824
2024-12-16	141.91	143.47	141.63	142.36	192183
2024-12-17	141.51	142.37	139.05	140.00	314359
2024-12-18	139.92	140.21	135.90	136.41	358414
2024-12-19	136.51	137.52	135.03	135.12	310598
2024-12-20	134.01	136.44	133.09	134.59	1012762
2024-12-23	134.50	134.73	132.47	133.85	275386
2024-12-24	133.66	134.76	133.27	134.72	107863
2024-12-26	134.57	135.79	134.04	135.30	181768
2024-12-27	134.31	135.47	133.06	133.98	220378
2024-12-30	134.02	134.02	132.09	132.78	348026
2024-12-31	133.41	133.96	132.26	132.86	380310
2025-01-02	133.43	134.78	132.23	132.87	396135
2025-01-03	133.20	133.81	131.48	132.50	413605
2025-01-06	132.22	132.22	129.45	130.06	619767
2025-01-07	130.42	131.89	128.63	130.84	475672
2025-01-08	130.56	133.42	129.23	133.18	334011
2025-01-10	131.68	132.60	130.31	130.95	360735
2025-01-13	130.25	132.56	130.00	132.34	290736
2025-01-14	132.31	133.69	131.20	133.50	257464
2025-01-15	135.74	135.79	133.67	134.58	266036
2025-01-16	134.36	137.30	133.80	136.33	392313
2025-01-17	137.10	139.15	135.05	136.79	543740
2025-01-21	137.68	139.45	137.05	139.33	332169
2025-01-22	140.63	140.73	136.69	136.81	320409
2025-01-23	136.41	137.82	135.15	137.59	282200
2025-01-24	136.68	138.67	136.51	138.65	235745
2025-01-27	139.00	142.92	138.45	140.78	374492
2025-01-28	140.25	141.93	139.67	140.37	298313
2025-01-29	139.71	142.00	139.71	140.58	399479
2025-01-30	141.61	143.77	141.61	142.80	440340
2025-01-31	142.09	143.23	139.25	139.66	982880
2025-02-03	138.48	143.04	138.48	142.42	482127
2025-02-04	141.42	145.61	141.42	145.37	437447
2025-02-05	145.56	149.31	145.03	148.86	852586
2025-02-06	143.50	144.93	134.66	135.91	1098962
2025-02-07	136.96	136.96	130.79	131.00	774208
2025-02-10	130.71	131.60	127.85	129.23	572689
2025-02-11	129.45	129.59	127.79	129.08	402826
2025-02-12	127.76	128.54	125.58	126.12	350281
2025-02-13	126.55	129.64	126.22	129.57	407304
2025-02-14	130.93	131.30	127.64	128.01	416172
2025-02-18	127.53	129.20	127.26	128.07	274843
2025-02-19	127.24	128.31	126.02	127.12	277817
2025-02-20	126.37	128.68	125.95	127.47	406554
2025-02-21	128.11	128.11	125.97	126.34	342975
2025-02-24	126.26	129.38	126.00	129.09	307284
2025-02-25	129.28	136.34	129.07	135.90	568763
2025-02-26	133.66	134.28	131.29	132.87	531414
2025-02-27	132.11	134.74	131.97	132.66	455078
2025-02-28	132.03	132.50	125.14	129.15	750468
2025-03-03	129.15	130.98	128.29	129.87	568283
2025-03-04	128.30	130.65	128.30	129.52	358354
2025-03-05	128.87	131.60	128.87	131.50	415651
2025-03-06	130.39	131.38	128.82	128.96	320630
2025-03-07	128.41	130.78	128.20	130.33	314590
2025-03-10	130.33	133.64	129.90	130.30	425236
2025-03-11	132.36	132.36	127.65	128.35	452092
2025-03-12	128.10	128.26	124.12	125.66	375541
2025-03-13	125.94	126.88	124.91	125.47	239747
2025-03-14	125.07	126.37	124.38	125.40	309680
2025-03-17	125.53	130.31	125.01	129.82	351904
2025-03-18	129.27	130.04	128.27	129.59	251777
2025-03-19	129.00	130.96	129.00	130.79	286953
2025-03-20	129.59	131.83	129.39	129.59	342502
2025-03-21	128.53	129.39	127.26	128.24	1487832
2025-03-24	129.19	130.54	128.35	130.40	345550
2025-03-25	131.35	132.00	128.93	130.01	367854
2025-03-26	130.95	131.08	128.19	128.79	433876
2025-03-27	129.04	129.49	127.65	128.44	550509
2025-03-28	128.95	129.50	126.75	128.74	305417
2025-03-31	127.89	130.17	127.41	129.40	479231
2025-04-01	129.40	131.11	127.23	130.45	319962
2025-04-02	130.23	132.56	129.99	132.25	330989
2025-04-03	128.45	135.41	128.45	133.90	779813
2025-04-04	132.38	135.27	128.90	129.33	810879
2025-04-07	126.53	130.44	123.58	124.63	795219
2025-04-08	127.45	130.56	122.90	123.75	727206
2025-04-09	123.67	132.47	122.56	129.29	733763
2025-04-10	126.22	129.00	124.59	127.69	321635
2025-04-11	127.81	128.86	125.20	127.96	351365
2025-04-14	128.77	130.12	127.02	129.94	367073
2025-04-15	129.20	130.46	128.31	129.09	280745
2025-04-16	129.54	129.87	127.40	128.18	270016
2025-04-17	127.58	130.19	127.17	127.98	405864
2025-04-21	127.52	127.95	118.73	119.93	483641
2025-04-22	121.90	123.57	119.29	122.06	346150
2025-04-23	125.88	125.88	122.86	124.14	391812
2025-04-24	124.14	126.20	123.69	124.87	369976
2025-04-25	124.96	126.26	123.56	126.04	252230
2025-04-28	126.54	128.55	125.30	127.07	401903
2025-04-29	126.72	128.47	125.50	128.12	444418
2025-04-30	127.27	131.29	125.33	128.99	482360
2025-05-01	129.20	130.44	126.04	128.11	434014
2025-05-02	129.48	133.08	128.08	132.32	493804
2025-05-05	132.24	133.00	131.32	131.78	456969
2025-05-06	131.71	134.02	129.91	133.56	289924
2025-05-07	134.21	137.34	133.81	136.94	489483
2025-05-08	136.72	137.36	134.68	136.28	313058
2025-05-09	136.28	137.43	135.54	136.68	240742
2025-05-12	138.07	141.66	136.83	141.57	516384
2025-05-13	140.22	145.35	140.09	143.56	599143
2025-05-14	142.78	145.62	142.17	144.79	1259744
2025-05-15	145.47	147.41	144.89	147.04	478644
2025-05-16	147.27	150.05	146.14	149.75	421674
2025-05-19	148.44	150.05	146.90	147.70	607487
2025-05-20	147.98	149.39	146.50	149.15	206549
2025-05-21	147.48	148.72	145.36	146.06	338701
2025-05-22	144.85	145.72	144.00	144.65	232521
2025-05-23	142.92	144.80	142.30	144.55	263055
2025-05-27	146.05	147.64	145.31	147.46	235453
2025-05-28	147.45	148.00	145.78	146.31	358980
2025-05-29	146.35	148.71	144.50	146.54	426736
2025-05-30	146.76	148.13	145.53	147.26	347119
2025-06-02	146.51	148.13	145.28	148.05	460979
2025-06-03	147.63	151.49	147.38	150.63	494565
2025-06-04	150.68	152.66	150.35	151.41	326326
2025-06-05	151.30	152.04	150.38	151.69	241452
2025-06-06	152.67	153.03	151.40	152.38	291389
2025-06-09	152.36	152.36	147.77	149.80	412833
2025-06-10	150.27	151.19	147.59	148.75	360674
2025-06-11	148.85	150.46	147.77	149.46	361103
2025-06-12	149.42	151.31	148.86	151.24	358312
2025-06-13	150.50	152.25	150.05	151.24	322670
2025-06-16	151.54	153.39	150.25	152.63	292747
2025-06-17	151.81	154.69	151.59	153.85	418921
2025-06-18	153.85	157.68	151.98	156.36	319188
2025-06-20	156.81	157.32	152.38	153.54	638294
2025-06-23	152.58	154.47	151.62	152.17	318214
2025-06-24	152.77	153.64	151.71	153.57	248522
2025-06-25	153.00	154.65	152.23	152.52	258671
2025-06-26	153.49	155.49	152.71	153.79	313162
2025-06-27	153.88	155.81	152.74	153.35	566467
2025-06-30	153.67	154.95	152.77	154.26	454905
2025-07-01	153.48	154.24	150.71	150.79	396415
2025-07-02	150.41	150.69	147.62	148.91	340968
2025-07-03	149.97	151.74	148.77	150.18	183350
2025-07-07	150.04	150.28	147.33	147.57	253095
2025-07-08	147.00	148.41	145.69	145.83	356039
2025-07-09	146.77	146.98	144.93	146.71	203478
2025-07-10	146.14	146.67	144.55	145.73	214168
2025-07-11	144.91	145.69	143.72	143.98	220861
2025-07-14	144.38	145.94	144.17	145.75	230761
2025-07-15	145.75	146.05	140.25	141.18	285034
2025-07-16	141.28	141.62	139.22	139.85	285396
2025-07-17	139.75	140.91	138.07	138.85	518511
2025-07-18	139.84	139.84	136.26	136.80	275922
2025-07-21	136.71	138.49	136.00	137.32	357419
2025-07-22	137.53	139.17	135.63	136.36	444074
2025-07-23	136.36	139.50	134.80	139.25	634384
2025-07-24	139.01	140.99	136.93	137.77	734409
2025-07-25	150.05	152.62	142.93	150.06	1308897
2025-07-28	150.26	151.10	147.61	147.78	859977
2025-07-29	147.77	151.36	147.63	151.01	457362
2025-07-30	150.00	152.31	149.29	150.38	480771
2025-07-31	148.90	153.07	148.90	150.00	506921
2025-08-01	149.98	151.95	148.99	151.75	558365
2025-08-04	152.00	155.34	151.45	154.94	384462
2025-08-05	154.81	158.14	154.57	157.92	534784
2025-08-06	158.24	159.47	156.00	158.13	336246
2025-08-07	158.00	159.63	157.72	159.26	454936
2025-08-08	160.00	162.05	159.83	160.63	372655
2025-08-11	160.69	162.76	159.58	161.70	569215
2025-08-12	162.00	164.21	161.00	163.54	491557
2025-08-13	164.66	166.45	163.81	166.27	345394
2025-08-14	166.22	166.79	164.55	166.00	253898
2025-08-15	166.17	166.74	165.41	166.17	393004
2025-08-18	166.19	166.48	162.46	164.06	363871
2025-08-19	164.72	167.26	164.20	167.02	275678
2025-08-20	167.81	169.97	166.36	169.01	352367
2025-08-21	169.01	170.37	168.89	169.24	246808
2025-08-22	170.30	173.62	169.25	172.44	585079
2025-08-25	171.38	171.87	169.01	169.96	283880
2025-08-26	169.12	171.12	169.12	170.68	325967
2025-08-27	170.47	172.47	169.99	172.19	366652
2025-08-28	171.91	172.91	170.17	172.60	351941
2025-08-29	173.29	173.29	171.07	171.78	407261
2025-09-02	172.06	174.98	171.68	172.53	326590
2025-09-03	171.27	173.13	170.82	171.65	303807
2025-09-04	171.87	173.98	171.41	173.00	286101
2025-09-05	173.83	174.70	172.33	173.99	352147
2025-09-08	173.49	174.33	170.31	174.12	414405
2025-09-09	173.69	173.69	165.05	169.57	437008
2025-09-10	168.33	169.68	165.63	166.15	323397
2025-09-11	166.15	169.78	165.58	168.95	278897
2025-09-12	167.73	168.86	166.59	167.99	214153
2025-09-15	167.95	168.52	165.89	166.22	269208
2025-09-16	166.15	166.25	164.20	164.34	300915
2025-09-17	165.18	167.00	162.91	165.94	541699
2025-09-18	165.56	168.24	165.27	167.07	239385
2025-09-19	167.35	167.35	163.81	164.29	1102339
2025-09-22	164.63	167.12	164.58	166.82	238933
2025-09-23	166.13	168.56	165.02	166.76	267383
2025-09-24	166.64	170.84	165.34	170.32	327885
2025-09-25	170.41	171.00	167.44	169.97	352952
2025-09-26	169.85	172.76	168.73	172.50	250627
2025-09-29	171.66	172.30	170.46	171.55	283020
2025-09-30	171.11	173.12	171.00	172.77	307249
2025-10-01	172.00	174.51	171.38	174.45	328854
2025-10-02	174.10	174.58	172.83	173.93	311459
2025-10-03	173.85	176.59	166.51	175.40	335552
2025-10-06	175.68	179.11	175.57	177.22	428679
2025-10-07	176.55	178.34	175.38	176.50	345055
2025-10-08	177.26	177.26	174.75	176.35	375856
2025-10-09	176.08	176.32	174.37	175.93	376279
2025-10-10	176.38	176.56	173.96	175.34	384892
2025-10-13	175.65	177.71	175.21	177.01	257130
2025-10-14	176.80	179.27	176.04	178.00	381477
2025-10-15	177.50	179.14	176.88	177.94	389674
2025-10-16	177.82	180.30	177.59	179.47	284828
2025-10-17	178.90	182.29	178.20	182.04	354896
2025-10-20	183.12	185.69	181.71	185.40	324625
2025-10-21	185.43	185.58	182.58	183.15	240772
2025-10-22	183.43	185.29	181.01	184.79	523356
2025-10-23	184.71	186.63	183.13	185.37	452822
2025-10-24	186.38	188.25	183.85	186.05	484758

Explore More About ENSG

Coins representing dividend payouts and trends

ENSG Dividend History

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

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

ENSG Stock Split History

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

Graph showing historical stock prices and market trends

ENSG Historical Prices

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

Web Analytics