EXLS Historical Prices

Summary

Key Stock Metrics

28.16

(April 5, 2024)

52-Week Low

52.43

(February 7, 2025)

52-Week High

52.43

(February 7, 2025)

All-Time High

49.33

(February 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-10-20	3.19	3.77	3.09	3.77	32601000
2006-10-23	3.79	3.85	3.56	3.66	3991000
2006-10-24	3.60	3.65	3.50	3.54	2225000
2006-10-25	3.48	4.05	3.48	3.90	2960500
2006-10-26	3.81	4.05	3.80	4.02	757500
2006-10-27	4.05	4.14	3.95	4.12	1782000
2006-10-30	4.12	4.29	4.04	4.14	494850
2006-10-31	4.15	4.20	3.85	4.16	443840
2006-11-01	4.11	4.30	4.00	4.03	557060
2006-11-02	4.00	4.23	3.91	4.13	394920
2006-11-03	4.09	4.10	3.96	4.06	216110
2006-11-06	4.10	4.10	3.90	3.90	472360
2006-11-07	3.90	3.90	3.79	3.80	655465
2006-11-08	3.78	3.89	3.65	3.82	549125
2006-11-09	3.76	4.00	3.76	4.00	660485
2006-11-10	3.91	4.00	3.89	3.96	288620
2006-11-13	3.94	4.03	3.83	3.92	129695
2006-11-14	3.86	4.09	3.86	4.04	243450
2006-11-15	4.11	4.32	4.03	4.27	864085
2006-11-16	4.41	5.47	4.39	5.16	3632570
2006-11-17	5.18	5.85	5.06	5.10	1413985
2006-11-20	5.09	5.38	4.91	5.06	842540
2006-11-21	5.06	5.25	4.92	5.07	650230
2006-11-22	5.16	5.16	4.94	4.96	559640
2006-11-24	4.92	4.97	4.90	4.90	142155
2006-11-27	4.89	5.05	4.84	4.89	460635
2006-11-28	4.85	5.00	4.83	4.90	678200
2006-11-29	4.55	4.65	4.34	4.49	2279420
2006-11-30	4.41	4.60	4.38	4.52	351325
2006-12-01	4.50	4.60	4.48	4.49	323525
2006-12-04	4.47	4.47	4.40	4.41	705505
2006-12-05	4.38	4.38	4.14	4.20	1432990
2006-12-06	4.23	4.30	4.10	4.20	772935
2006-12-07	4.20	4.20	4.12	4.16	526280
2006-12-08	4.11	4.18	4.11	4.16	63250
2006-12-11	4.16	4.36	4.14	4.17	215145
2006-12-12	4.30	4.31	4.18	4.27	356705
2006-12-13	4.28	4.36	4.25	4.27	90860
2006-12-14	4.27	4.41	4.27	4.38	138035
2006-12-15	4.41	4.58	4.32	4.41	1797485
2006-12-18	4.43	4.58	4.32	4.40	834650
2006-12-19	4.37	4.43	4.22	4.27	779485
2006-12-20	4.33	4.40	4.30	4.36	114235
2006-12-21	4.39	4.39	4.30	4.33	30525
2006-12-22	4.31	4.32	4.20	4.22	422755
2006-12-26	4.24	4.26	4.16	4.19	318140
2006-12-27	4.20	4.21	4.14	4.18	236510
2006-12-28	4.16	4.23	4.14	4.17	97855
2006-12-29	4.19	4.44	4.06	4.21	1190395
2007-01-03	4.19	4.43	4.01	4.12	355740
2007-01-04	4.12	4.28	4.12	4.20	218170
2007-01-05	4.20	4.28	4.14	4.22	164975
2007-01-08	4.20	4.26	4.18	4.22	219655
2007-01-09	4.20	4.25	4.20	4.21	69405
2007-01-10	4.20	4.38	4.20	4.31	437725
2007-01-11	4.34	4.58	4.32	4.48	420170
2007-01-12	4.50	4.60	4.44	4.54	355640
2007-01-16	4.56	4.63	4.50	4.60	259685
2007-01-17	4.60	4.64	4.56	4.60	245030
2007-01-18	4.58	4.62	4.52	4.60	504895
2007-01-19	4.58	4.76	4.58	4.71	351355
2007-01-22	4.73	4.73	4.50	4.68	406095
2007-01-23	4.67	4.69	4.59	4.67	440910
2007-01-24	4.63	4.69	4.63	4.69	134550
2007-01-25	4.70	4.75	4.64	4.74	174395
2007-01-26	4.76	4.76	4.65	4.75	92480
2007-01-29	4.72	4.88	4.72	4.88	112955
2007-01-30	4.86	4.95	4.85	4.95	129505
2007-01-31	4.92	4.97	4.92	4.94	243985
2007-02-01	4.96	5.00	4.92	4.98	151110
2007-02-02	4.97	5.06	4.96	5.04	317145
2007-02-05	5.06	5.27	5.03	5.24	281585
2007-02-06	5.27	5.32	5.19	5.32	164730
2007-02-07	5.32	5.34	5.30	5.33	118880
2007-02-08	5.31	5.39	5.30	5.36	120870
2007-02-09	5.39	5.40	5.32	5.39	358155
2007-02-12	5.38	5.38	5.26	5.36	204730
2007-02-13	5.36	5.39	5.31	5.37	372475
2007-02-14	5.33	5.37	5.04	5.08	1578650
2007-02-15	5.06	5.06	4.78	4.90	799735
2007-02-16	4.89	4.90	4.79	4.80	237875
2007-02-20	4.82	4.82	4.74	4.77	250205
2007-02-21	4.78	4.82	4.70	4.78	184450
2007-02-22	4.77	5.02	4.66	4.93	276345
2007-02-23	4.91	4.98	4.77	4.93	207685
2007-02-26	5.00	5.00	4.84	4.88	259900
2007-02-27	4.80	4.98	4.66	4.70	815785
2007-02-28	4.67	4.68	4.27	4.53	775460
2007-03-01	4.47	4.88	4.42	4.69	255855
2007-03-02	4.67	4.70	4.52	4.58	257250
2007-03-05	4.30	4.78	4.26	4.71	325775
2007-03-06	4.96	5.08	4.52	4.57	573685
2007-03-07	4.60	4.71	4.52	4.54	220145
2007-03-08	4.57	4.59	4.50	4.58	349745
2007-03-09	4.61	4.73	4.49	4.70	240090
2007-03-12	4.68	4.76	4.43	4.74	88450
2007-03-13	4.71	4.74	4.61	4.63	182535
2007-03-14	4.61	4.61	4.49	4.54	210065
2007-03-15	4.58	4.59	4.50	4.53	219360
2007-03-16	4.53	4.59	4.46	4.52	250915
2007-03-19	4.54	4.61	4.47	4.59	135255
2007-03-20	4.56	4.70	4.55	4.68	135510
2007-03-21	4.62	4.83	4.62	4.82	702350
2007-03-22	4.84	4.84	4.64	4.71	172355
2007-03-23	4.73	4.73	4.43	4.54	165855
2007-03-26	4.52	4.70	4.33	4.33	243850
2007-03-27	4.32	4.44	4.14	4.15	303015
2007-03-28	4.17	4.28	4.17	4.22	125700
2007-03-29	4.24	4.25	4.16	4.24	97880
2007-03-30	4.19	4.28	4.10	4.13	191930
2007-04-02	4.10	4.19	3.96	4.02	222170
2007-04-03	4.02	4.18	4.00	4.08	507910
2007-04-04	4.08	4.20	4.06	4.19	100365
2007-04-05	4.16	4.16	4.01	4.07	352085
2007-04-09	4.09	4.20	4.06	4.20	119410
2007-04-10	4.15	4.24	4.15	4.22	164955
2007-04-11	4.19	4.21	4.00	4.09	234635
2007-04-12	4.09	4.09	4.00	4.00	306910
2007-04-13	4.03	4.03	3.98	4.00	324730
2007-04-16	4.01	4.03	3.89	3.94	280055
2007-04-17	3.92	4.00	3.91	3.99	172260
2007-04-18	3.98	4.00	3.87	3.89	304845
2007-04-19	3.80	3.87	3.72	3.86	749755
2007-04-20	3.92	4.04	3.90	4.00	373225
2007-04-23	3.99	4.10	3.99	4.06	210550
2007-04-24	4.10	4.10	4.00	4.06	156300
2007-04-25	4.06	4.19	4.06	4.16	552200
2007-04-26	4.16	4.20	4.07	4.15	422330
2007-04-27	4.15	4.16	4.13	4.16	137225
2007-04-30	4.10	4.19	4.10	4.16	435360
2007-05-01	4.15	4.40	4.13	4.32	1887060
2007-05-02	4.40	4.66	4.36	4.47	3782145
2007-05-03	4.40	4.43	4.18	4.20	428160
2007-05-04	4.21	4.34	4.20	4.30	264150
2007-05-07	4.28	4.35	4.23	4.25	195425
2007-05-08	4.20	4.32	4.14	4.20	496735
2007-05-09	4.18	4.21	4.11	4.17	153730
2007-05-10	4.32	4.32	3.94	3.97	917190
2007-05-11	4.10	4.29	3.96	3.98	1995710
2007-05-14	3.96	4.11	3.93	4.00	732380
2007-05-15	3.98	4.19	3.95	4.14	564830
2007-05-16	4.13	4.24	4.10	4.22	10572255
2007-05-17	4.24	4.31	4.12	4.16	6264855
2007-05-18	4.18	4.18	3.93	4.06	546340
2007-05-21	4.03	4.05	3.98	4.01	431215
2007-05-22	3.99	4.10	3.99	4.07	1369575
2007-05-23	4.08	4.10	4.03	4.05	439735
2007-05-24	4.03	4.07	3.76	3.87	537415
2007-05-25	3.94	3.94	3.73	3.79	522600
2007-05-29	3.80	3.97	3.75	3.80	606860
2007-05-30	3.76	3.80	3.70	3.80	417625
2007-05-31	3.83	3.83	3.73	3.76	785260
2007-06-01	3.78	3.84	3.76	3.84	404005
2007-06-04	3.81	3.88	3.79	3.80	534130
2007-06-05	3.80	3.80	3.60	3.70	871590
2007-06-06	3.66	3.66	3.55	3.66	496815
2007-06-07	3.63	3.76	3.63	3.75	377825
2007-06-08	3.75	3.86	3.72	3.82	471840
2007-06-11	3.85	3.96	3.82	3.89	325700
2007-06-12	3.87	3.99	3.85	3.88	381710
2007-06-13	3.88	4.01	3.85	3.96	230605
2007-06-14	3.95	4.09	3.92	4.05	436940
2007-06-15	4.10	4.10	3.94	4.00	604835
2007-06-18	4.01	4.09	4.01	4.06	208745
2007-06-19	4.03	4.11	4.02	4.07	335830
2007-06-20	4.07	4.08	3.94	3.95	224995
2007-06-21	3.96	3.98	3.80	3.81	491815
2007-06-22	3.79	3.84	3.70	3.70	9418285
2007-06-25	3.69	3.75	3.60	3.71	714840
2007-06-26	3.72	3.78	3.69	3.74	320815
2007-06-27	3.70	3.88	3.63	3.88	172870
2007-06-28	3.89	3.93	3.80	3.80	209075
2007-06-29	3.82	4.02	3.67	3.75	967195
2007-07-02	3.77	3.78	3.70	3.75	1376240
2007-07-03	3.75	3.75	3.72	3.75	95425
2007-07-05	3.76	3.76	3.57	3.64	907185
2007-07-06	3.64	3.80	3.60	3.64	347940
2007-07-09	3.63	3.66	3.54	3.56	785645
2007-07-10	3.56	3.62	3.34	3.47	954310
2007-07-11	3.46	3.66	3.41	3.64	859260
2007-07-12	3.67	3.71	3.49	3.65	730130
2007-07-13	3.80	3.90	3.74	3.78	605125
2007-07-16	3.76	3.82	3.62	3.66	391965
2007-07-17	3.67	3.67	3.57	3.58	199085
2007-07-18	3.56	3.62	3.42	3.51	348055
2007-07-19	3.53	3.69	3.41	3.63	734190
2007-07-20	3.62	3.62	3.40	3.45	607475
2007-07-23	3.45	3.49	3.37	3.42	737570
2007-07-24	3.40	3.41	3.10	3.19	896895
2007-07-25	3.21	3.34	3.11	3.27	635220
2007-07-26	3.22	3.28	3.18	3.27	562285
2007-07-27	3.25	3.29	3.21	3.24	820920
2007-07-30	3.24	3.41	3.22	3.33	579050
2007-07-31	3.37	3.45	3.29	3.38	721165
2007-08-01	3.37	3.47	3.31	3.45	551875
2007-08-02	3.46	3.58	3.42	3.58	558265
2007-08-03	3.57	3.57	3.47	3.50	831740
2007-08-06	3.51	3.77	3.45	3.67	807620
2007-08-07	3.64	3.95	3.58	3.86	941870
2007-08-08	4.00	4.15	3.95	4.05	1772385
2007-08-09	3.91	4.18	3.91	4.06	1106185
2007-08-10	4.07	4.44	3.98	4.15	1143200
2007-08-13	4.19	4.19	3.92	3.93	1036515
2007-08-14	3.93	3.93	3.64	3.68	641740
2007-08-15	3.67	3.89	3.62	3.63	635075
2007-08-16	3.63	4.05	3.51	3.99	896945
2007-08-17	4.23	4.23	3.64	3.65	1064940
2007-08-20	3.68	3.74	3.42	3.58	635315
2007-08-21	3.59	3.80	3.57	3.72	447165
2007-08-22	3.75	3.95	3.60	3.67	502015
2007-08-23	3.69	3.85	3.52	3.53	674475
2007-08-24	3.54	3.78	3.54	3.69	625530
2007-08-27	3.67	3.85	3.66	3.70	490005
2007-08-28	3.68	3.79	3.59	3.64	404295
2007-08-29	3.66	3.83	3.66	3.81	446525
2007-08-30	3.77	4.00	3.75	3.89	840650
2007-08-31	3.94	4.01	3.73	3.80	486455
2007-09-04	3.79	3.89	3.67	3.83	623170
2007-09-05	3.80	3.87	3.64	3.77	418245
2007-09-06	3.79	4.05	3.76	4.01	790110
2007-09-07	3.95	4.03	3.66	3.99	590250
2007-09-10	4.03	4.26	3.92	4.24	1989190
2007-09-11	4.21	4.30	4.21	4.29	1318480
2007-09-12	4.27	4.29	4.13	4.25	509620
2007-09-13	4.26	4.26	4.15	4.19	339620
2007-09-14	4.16	4.16	3.92	4.11	469870
2007-09-17	4.09	4.12	4.02	4.06	384410
2007-09-18	4.08	4.30	3.94	4.29	581500
2007-09-19	4.30	4.50	4.22	4.40	1302865
2007-09-20	4.40	4.50	4.21	4.49	292965
2007-09-21	4.50	4.50	4.32	4.42	834590
2007-09-24	4.41	4.49	4.27	4.38	342360
2007-09-25	4.35	4.44	4.22	4.32	334570
2007-09-26	4.36	4.40	4.20	4.24	268695
2007-09-27	4.25	4.34	3.99	4.25	714300
2007-09-28	4.24	4.40	4.20	4.25	433035
2007-10-01	4.26	4.50	4.25	4.50	415780
2007-10-02	4.49	4.51	4.42	4.51	388360
2007-10-03	4.49	4.51	4.26	4.46	255950
2007-10-04	4.49	4.80	4.35	4.78	920310
2007-10-05	4.80	5.00	4.73	4.95	938390
2007-10-08	4.99	5.00	4.88	4.98	460145
2007-10-09	4.99	5.10	4.96	5.08	1015520
2007-10-10	5.08	5.15	5.05	5.07	764595
2007-10-11	5.08	5.11	4.83	4.89	560800
2007-10-12	4.88	5.27	4.87	5.17	603210
2007-10-15	5.18	5.29	5.04	5.20	591995
2007-10-16	5.20	5.32	5.07	5.29	562390
2007-10-17	5.35	5.50	5.24	5.40	583905
2007-10-18	5.38	5.44	5.33	5.40	633490
2007-10-19	5.35	5.36	5.01	5.23	1049725
2007-10-22	5.17	5.40	4.97	5.40	706395
2007-10-23	5.45	5.48	5.13	5.40	632255
2007-10-24	5.35	5.40	5.13	5.40	324465
2007-10-25	5.40	5.54	5.28	5.34	503585
2007-10-26	5.40	5.43	5.25	5.31	369345
2007-10-29	5.36	5.40	5.15	5.37	528900
2007-10-30	5.36	5.36	5.24	5.31	263170
2007-10-31	5.31	5.45	5.20	5.40	580415
2007-11-01	5.33	5.37	5.02	5.06	758015
2007-11-02	5.13	5.38	4.93	5.31	773025
2007-11-05	5.11	5.34	4.94	5.33	818085
2007-11-06	5.33	5.49	5.11	5.40	1556840
2007-11-07	5.45	5.48	5.11	5.27	950215
2007-11-08	5.33	5.79	5.26	5.75	1631420
2007-11-09	5.58	5.69	5.05	5.09	1660020
2007-11-12	5.04	5.04	4.56	4.57	1661905
2007-11-13	4.73	4.93	4.68	4.84	1647015
2007-11-14	4.83	5.39	4.83	5.39	944380
2007-11-15	5.38	5.40	5.25	5.27	509505
2007-11-16	5.28	5.35	5.04	5.20	720800
2007-11-19	5.15	5.35	5.05	5.34	719050
2007-11-20	5.25	5.40	4.82	5.02	1323150
2007-11-21	5.00	5.00	4.54	4.66	853755
2007-11-23	4.66	4.73	4.52	4.68	310310
2007-11-26	4.58	4.65	4.47	4.49	478880
2007-11-27	4.50	4.56	4.26	4.41	1210875
2007-11-28	4.46	4.65	4.32	4.65	638410
2007-11-29	4.65	4.82	4.58	4.75	466395
2007-11-30	4.83	4.84	4.77	4.79	530700
2007-12-03	4.78	4.85	4.70	4.77	557115
2007-12-04	4.75	4.81	4.68	4.75	388560
2007-12-05	4.84	4.84	4.71	4.81	389355
2007-12-06	4.73	4.84	4.70	4.84	580005
2007-12-07	4.84	4.84	4.70	4.82	279805
2007-12-10	4.82	5.10	4.80	5.09	965410
2007-12-11	5.10	5.14	4.77	4.80	756890
2007-12-12	4.95	5.10	4.55	4.68	1112370
2007-12-13	4.71	4.72	4.59	4.65	672125
2007-12-14	4.60	4.67	4.31	4.31	620855
2007-12-17	4.30	4.33	3.99	4.00	1022665
2007-12-18	4.05	4.49	3.98	4.43	688915
2007-12-19	4.41	4.51	4.29	4.40	476650
2007-12-20	4.44	4.49	4.30	4.43	473375
2007-12-21	4.52	4.52	4.42	4.47	1077855
2007-12-24	4.51	4.71	4.24	4.64	208590
2007-12-26	4.64	4.77	4.48	4.64	394485
2007-12-27	4.64	4.64	4.45	4.46	462840
2007-12-28	4.49	4.62	4.38	4.55	396825
2007-12-31	4.51	4.72	4.46	4.62	571825
2008-01-02	4.62	4.68	4.09	4.18	964110
2008-01-03	4.20	4.24	3.98	4.01	936120
2008-01-04	3.97	4.02	3.74	3.77	987535
2008-01-07	3.77	3.82	3.55	3.56	1299000
2008-01-08	3.58	3.92	3.58	3.85	2055955
2008-01-09	3.85	4.12	3.84	4.01	2508595
2008-01-10	3.96	3.98	3.82	3.94	999155
2008-01-11	3.88	3.90	3.75	3.79	1235590
2008-01-14	3.82	3.85	3.70	3.79	863345
2008-01-15	3.73	3.77	3.62	3.74	1268680
2008-01-16	3.59	3.59	3.31	3.40	2230460
2008-01-17	3.37	3.51	3.37	3.43	1153965
2008-01-18	3.42	3.43	3.31	3.34	1271725
2008-01-22	3.30	3.50	3.29	3.45	1152295
2008-01-23	3.53	3.87	3.53	3.82	1373350
2008-01-24	3.85	3.89	3.69	3.81	1340915
2008-01-25	3.77	3.89	3.66	3.73	1236120
2008-01-28	3.79	3.88	3.69	3.74	564775
2008-01-29	3.77	3.89	3.73	3.88	384260
2008-01-30	3.85	3.86	3.70	3.80	536110
2008-01-31	3.73	3.89	3.66	3.80	638140
2008-02-01	3.80	3.91	3.69	3.90	472990
2008-02-04	3.88	3.92	3.76	3.91	602565
2008-02-05	3.83	3.87	3.75	3.83	541730
2008-02-06	3.87	3.87	3.69	3.80	934185
2008-02-07	3.78	3.90	3.67	3.78	534585
2008-02-08	3.78	3.97	3.75	3.92	586100
2008-02-11	3.92	3.98	3.85	3.92	369405
2008-02-12	3.95	4.13	3.83	4.10	492035
2008-02-13	4.14	4.28	4.09	4.22	459515
2008-02-14	4.25	4.25	3.96	3.98	554375
2008-02-15	3.95	4.02	3.84	3.87	328515
2008-02-19	3.93	4.06	3.86	3.91	388080
2008-02-20	3.89	4.02	3.81	3.91	203975
2008-02-21	3.95	4.04	3.83	3.97	374650
2008-02-22	3.98	4.10	3.76	3.89	370765
2008-02-25	4.00	4.00	3.82	3.96	230605
2008-02-26	3.94	4.20	3.80	4.18	583120
2008-02-27	4.13	4.33	4.06	4.28	419895
2008-02-28	4.26	4.36	4.22	4.35	547240
2008-02-29	4.29	4.34	4.18	4.27	867965
2008-03-03	4.26	4.28	4.07	4.10	413350
2008-03-04	4.05	4.10	3.98	4.01	360065
2008-03-05	4.04	4.10	3.99	4.10	245395
2008-03-06	4.07	4.08	3.81	3.82	751805
2008-03-07	3.78	3.88	3.59	3.64	873730
2008-03-10	3.66	3.90	3.64	3.70	707150
2008-03-11	3.84	4.04	3.58	3.89	833160
2008-03-12	3.99	4.60	3.98	4.45	2537165
2008-03-13	4.39	4.43	3.99	4.19	949355
2008-03-14	4.25	4.32	4.04	4.06	809240
2008-03-17	3.95	4.05	3.82	3.83	650370
2008-03-18	3.94	4.22	3.91	4.00	1309470
2008-03-19	4.04	4.19	3.90	3.91	926635
2008-03-20	3.98	4.40	3.90	4.40	1777415
2008-03-24	4.43	4.66	4.38	4.65	594130
2008-03-25	4.66	5.13	4.55	4.62	1451165
2008-03-26	4.60	4.82	4.57	4.79	608555
2008-03-27	4.79	4.79	4.59	4.61	537580
2008-03-28	4.63	4.72	4.47	4.51	346970
2008-03-31	4.53	4.62	4.42	4.59	358660
2008-04-01	4.61	4.68	4.57	4.65	762250
2008-04-02	4.63	4.94	4.63	4.82	721755
2008-04-03	4.79	4.91	4.73	4.80	376885
2008-04-04	4.83	4.90	4.73	4.75	292465
2008-04-07	4.80	4.90	4.69	4.71	345180
2008-04-08	4.62	4.79	4.58	4.66	371410
2008-04-09	4.68	4.68	4.45	4.53	300880
2008-04-10	4.54	4.59	4.49	4.58	422920
2008-04-11	4.52	4.72	4.32	4.34	392215
2008-04-14	4.33	4.52	4.21	4.33	470835
2008-04-15	4.35	4.72	4.31	4.63	771620
2008-04-16	4.69	4.72	4.62	4.72	335555
2008-04-17	4.69	4.77	4.40	4.67	290095
2008-04-18	4.77	4.96	4.77	4.90	314945
2008-04-21	4.87	5.02	4.74	4.81	297930
2008-04-22	4.80	4.83	4.72	4.73	694900
2008-04-23	4.75	4.83	4.70	4.83	570015
2008-04-24	4.84	5.00	4.78	4.92	917965
2008-04-25	4.95	4.99	4.77	4.93	455150
2008-04-28	4.96	5.14	4.90	4.91	677750
2008-04-29	4.93	5.05	4.92	5.02	378430
2008-04-30	5.04	5.20	5.00	5.02	472465
2008-05-01	5.03	5.17	5.03	5.08	520170
2008-05-02	5.13	5.13	4.62	4.93	1350215
2008-05-05	4.97	5.15	4.97	4.97	607225
2008-05-06	4.93	5.00	4.85	4.96	743045
2008-05-07	4.62	4.73	4.10	4.15	1631175
2008-05-08	4.17	4.34	4.12	4.20	865380
2008-05-09	4.14	4.17	3.91	3.99	740620
2008-05-12	3.99	4.09	3.97	4.08	749435
2008-05-13	4.08	4.12	3.97	3.99	382750
2008-05-14	4.00	4.00	3.91	3.91	354620
2008-05-15	3.90	4.00	3.88	4.00	394640
2008-05-16	4.00	4.00	3.74	3.82	732465
2008-05-19	3.81	3.81	3.64	3.74	860455
2008-05-20	3.71	3.78	3.66	3.72	330515
2008-05-21	3.73	3.77	3.61	3.65	412480
2008-05-22	3.66	3.73	3.64	3.66	433900
2008-05-23	3.63	3.80	3.57	3.78	731270
2008-05-27	3.79	4.00	3.76	3.98	448375
2008-05-28	4.00	4.16	4.00	4.15	1098125
2008-05-29	4.13	4.24	4.03	4.11	632735
2008-05-30	4.12	4.12	3.97	3.99	610520
2008-06-02	3.97	3.99	3.61	3.67	735630
2008-06-03	3.69	3.69	3.56	3.59	703290
2008-06-04	3.58	3.61	3.56	3.60	409085
2008-06-05	3.60	3.71	3.60	3.69	588035
2008-06-06	3.62	3.62	3.43	3.43	737590
2008-06-09	3.37	3.39	3.12	3.14	1324000
2008-06-10	3.11	3.26	3.11	3.14	813365
2008-06-11	3.12	3.14	2.99	2.99	931490
2008-06-12	3.04	3.05	2.96	2.99	474585
2008-06-13	3.03	3.04	2.96	3.03	579485
2008-06-16	3.01	3.01	2.87	2.90	1553755
2008-06-17	2.90	3.01	2.88	2.99	1396625
2008-06-18	2.97	3.00	2.90	2.94	921005
2008-06-19	2.94	3.06	2.88	3.06	573150
2008-06-20	3.32	3.47	3.17	3.17	1943655
2008-06-23	3.20	3.23	3.10	3.10	484770
2008-06-24	3.07	3.08	2.90	3.00	915700
2008-06-25	3.00	3.11	2.91	3.04	1039020
2008-06-26	2.99	3.01	2.85	2.86	1239285
2008-06-27	2.86	2.96	2.78	2.90	3781885
2008-06-30	2.89	2.89	2.79	2.81	456095
2008-07-01	2.78	2.91	2.78	2.88	566960
2008-07-02	2.87	2.87	2.77	2.81	645235
2008-07-03	2.83	2.95	2.82	2.93	465780
2008-07-07	2.96	3.02	2.81	2.96	1018080
2008-07-08	2.96	3.16	2.94	3.12	602135
2008-07-09	3.12	3.15	3.05	3.06	850340
2008-07-10	3.06	3.20	2.88	3.19	845515
2008-07-11	3.15	3.16	3.00	3.06	669445
2008-07-14	3.09	3.15	3.02	3.10	805275
2008-07-15	3.06	3.19	3.00	3.06	521100
2008-07-16	3.07	3.38	3.02	3.34	801615
2008-07-17	3.38	3.38	3.09	3.11	715320
2008-07-18	3.09	3.20	2.96	3.12	471610
2008-07-21	3.14	3.24	3.07	3.13	395320
2008-07-22	2.98	3.24	2.94	3.22	672330
2008-07-23	3.21	3.40	3.18	3.39	561515
2008-07-24	3.40	3.41	3.20	3.28	501755
2008-07-25	3.32	3.32	3.19	3.21	465615
2008-07-28	3.18	3.27	3.07	3.13	768675
2008-07-29	3.28	3.28	3.06	3.14	789280
2008-07-30	3.16	3.19	3.02	3.09	646385
2008-07-31	3.04	3.12	3.01	3.01	916265
2008-08-01	3.02	3.17	3.02	3.15	472010
2008-08-04	3.14	3.15	2.97	3.13	807170
2008-08-05	3.08	3.16	3.04	3.14	992920
2008-08-06	3.15	3.31	3.04	3.27	1517060
2008-08-07	2.81	2.82	2.50	2.75	3601305
2008-08-08	2.67	2.74	2.58	2.67	1331755
2008-08-11	2.62	2.66	2.55	2.61	1242275
2008-08-12	2.61	2.66	2.59	2.60	1542255
2008-08-13	2.59	2.72	2.59	2.67	853690
2008-08-14	2.64	2.72	2.62	2.69	839595
2008-08-15	2.72	2.77	2.51	2.72	533400
2008-08-18	2.71	2.71	2.54	2.60	1015780
2008-08-19	2.58	2.58	2.49	2.50	344045
2008-08-20	2.51	2.52	2.43	2.44	675770
2008-08-21	2.42	2.45	2.41	2.42	344220
2008-08-22	2.43	2.43	2.21	2.25	1731895
2008-08-25	2.25	2.31	2.17	2.18	967345
2008-08-26	2.19	2.22	2.17	2.20	1598640
2008-08-27	2.20	2.22	2.16	2.20	1132125
2008-08-28	2.22	2.22	2.19	2.20	1577470
2008-08-29	2.19	2.20	2.15	2.18	377995
2008-09-02	2.20	2.20	2.11	2.16	564590
2008-09-03	2.15	2.22	2.11	2.20	1390535
2008-09-04	2.18	2.20	2.11	2.11	567990
2008-09-05	2.11	2.22	2.11	2.21	1113410
2008-09-08	2.21	2.25	2.19	2.22	1467665
2008-09-09	2.21	2.41	2.21	2.28	719850
2008-09-10	2.32	2.37	2.28	2.29	563820
2008-09-11	2.28	2.37	2.28	2.33	595680
2008-09-12	2.30	2.33	2.23	2.27	471965
2008-09-15	2.20	2.26	2.12	2.16	637260
2008-09-16	2.13	2.20	2.07	2.12	604685
2008-09-17	2.07	2.08	1.84	1.85	718390
2008-09-18	1.91	1.94	1.72	1.85	1225795
2008-09-19	1.92	2.03	1.79	1.82	2359320
2008-09-22	1.82	1.82	1.76	1.77	1662580
2008-09-23	1.78	1.80	1.75	1.77	1281880
2008-09-24	1.77	1.85	1.68	1.68	739075
2008-09-25	1.83	1.83	1.67	1.73	976140
2008-09-26	1.68	1.77	1.68	1.75	1189550
2008-09-29	1.72	1.76	1.52	1.61	435735
2008-09-30	1.62	1.76	1.61	1.76	347360
2008-10-01	1.74	1.84	1.68	1.71	310390
2008-10-02	1.65	1.73	1.63	1.66	521635
2008-10-03	1.69	1.71	1.59	1.60	607125
2008-10-06	1.57	1.58	1.44	1.49	778200
2008-10-07	1.50	1.50	1.31	1.33	986985
2008-10-08	1.33	1.43	1.24	1.26	1191540
2008-10-09	1.26	1.30	1.11	1.13	1671075
2008-10-10	1.12	1.19	0.96	1.10	1496430
2008-10-13	1.14	1.35	1.11	1.33	1769925
2008-10-14	1.29	1.34	1.23	1.27	3340800
2008-10-15	1.31	1.36	1.18	1.19	747760
2008-10-16	1.20	1.34	1.16	1.33	1041520
2008-10-17	1.29	1.36	1.24	1.32	855165
2008-10-20	1.34	1.44	1.30	1.44	548355
2008-10-21	1.41	1.43	1.36	1.37	783630
2008-10-22	1.33	1.38	1.27	1.28	631160
2008-10-23	1.28	1.34	1.25	1.29	718085
2008-10-24	1.25	1.25	1.17	1.18	227735
2008-10-27	1.16	1.24	1.11	1.11	288060
2008-10-28	1.14	1.18	1.08	1.17	2127275
2008-10-29	1.18	1.25	1.11	1.24	570285
2008-10-30	1.29	1.38	1.22	1.38	472465
2008-10-31	1.38	1.48	1.30	1.46	387030
2008-11-03	1.46	1.53	1.39	1.42	546730
2008-11-04	1.47	1.51	1.41	1.47	410360
2008-11-05	1.42	1.50	1.33	1.38	625055
2008-11-06	1.26	1.40	1.21	1.28	506885
2008-11-07	1.31	1.38	1.30	1.36	217325
2008-11-10	1.59	1.68	1.38	1.39	677855
2008-11-11	1.38	1.47	1.32	1.35	222720
2008-11-12	1.33	1.47	1.30	1.34	319230
2008-11-13	1.35	1.46	1.19	1.45	425280
2008-11-14	1.58	1.58	1.27	1.28	528940
2008-11-17	1.27	1.41	1.21	1.22	317970
2008-11-18	1.18	1.27	1.17	1.18	526565
2008-11-19	1.17	1.23	1.17	1.18	894575
2008-11-20	1.17	1.24	1.10	1.12	636670
2008-11-21	1.14	1.22	0.89	1.20	991370
2008-11-24	1.21	1.31	1.16	1.29	856935
2008-11-25	1.30	1.30	1.20	1.25	696560
2008-11-26	1.22	1.38	1.21	1.37	503150
2008-11-28	1.37	1.43	1.26	1.42	79845
2008-12-01	1.37	1.45	1.17	1.18	573110
2008-12-02	1.21	1.30	1.21	1.28	525410
2008-12-03	1.25	1.45	1.23	1.43	535445
2008-12-04	1.42	1.50	1.31	1.34	379550
2008-12-05	1.32	1.58	1.32	1.57	522950
2008-12-08	1.60	1.76	1.52	1.75	811370
2008-12-09	1.73	1.81	1.58	1.62	424880
2008-12-10	1.64	1.75	1.56	1.69	423215
2008-12-11	1.67	1.72	1.50	1.58	368850
2008-12-12	1.55	1.68	1.50	1.63	401535
2008-12-15	1.63	1.67	1.51	1.55	313875
2008-12-16	1.59	1.63	1.51	1.62	727145
2008-12-17	1.60	1.68	1.57	1.59	614935
2008-12-18	1.61	1.62	1.54	1.60	289455
2008-12-19	1.65	1.72	1.55	1.63	1137170
2008-12-22	1.64	1.69	1.59	1.66	641270
2008-12-23	1.67	1.71	1.63	1.65	335530
2008-12-24	1.66	1.66	1.64	1.64	37855
2008-12-26	1.65	1.66	1.59	1.63	63010
2008-12-29	1.63	1.71	1.57	1.58	161305
2008-12-30	1.61	1.66	1.57	1.61	313415
2008-12-31	1.61	1.79	1.61	1.71	499065
2009-01-02	1.74	1.77	1.64	1.73	335510
2009-01-05	1.73	1.76	1.69	1.71	143585
2009-01-06	1.73	1.78	1.68	1.73	524385
2009-01-07	1.70	1.74	1.68	1.72	282360
2009-01-08	1.71	1.87	1.65	1.86	399060
2009-01-09	1.74	1.81	1.66	1.75	366670
2009-01-12	1.74	1.74	1.69	1.70	168270
2009-01-13	1.76	1.76	1.68	1.76	94525
2009-01-14	1.72	1.79	1.70	1.71	215910
2009-01-15	1.71	1.82	1.68	1.81	191560
2009-01-16	1.83	1.85	1.72	1.75	142510
2009-01-20	1.72	1.72	1.55	1.56	321420
2009-01-21	1.55	1.67	1.55	1.67	246205
2009-01-22	1.63	1.74	1.59	1.66	328970
2009-01-23	1.60	1.81	1.58	1.71	183255
2009-01-26	1.72	1.86	1.69	1.80	234755
2009-01-27	1.80	1.90	1.76	1.77	269840
2009-01-28	1.83	1.87	1.81	1.83	91505
2009-01-29	1.80	1.85	1.62	1.65	146620
2009-01-30	1.68	1.70	1.56	1.59	245020
2009-02-02	1.57	1.74	1.57	1.74	202555
2009-02-03	1.75	1.78	1.66	1.66	377070
2009-02-04	1.67	1.68	1.54	1.58	193260
2009-02-05	1.57	1.68	1.52	1.63	141150
2009-02-06	1.63	1.78	1.63	1.77	191295
2009-02-09	1.76	1.82	1.68	1.78	192305
2009-02-10	1.76	1.78	1.61	1.61	209675
2009-02-11	1.62	1.69	1.60	1.67	149125
2009-02-12	1.64	1.69	1.59	1.66	153605
2009-02-13	1.61	1.71	1.61	1.69	66765
2009-02-17	1.62	1.63	1.46	1.54	888760
2009-02-18	1.54	1.59	1.46	1.46	641420
2009-02-19	1.49	1.57	1.46	1.54	87655
2009-02-20	1.52	1.54	1.45	1.50	170605
2009-02-23	1.52	1.55	1.49	1.51	402965
2009-02-24	1.53	1.65	1.53	1.65	273780
2009-02-25	1.64	1.74	1.58	1.62	285020
2009-02-26	1.64	1.72	1.64	1.64	230465
2009-02-27	1.61	1.71	1.61	1.62	187345
2009-03-02	1.59	1.62	1.44	1.44	276425
2009-03-03	1.47	1.48	1.31	1.31	311940
2009-03-04	1.34	1.34	1.27	1.32	533210
2009-03-05	1.29	1.34	1.20	1.21	333070
2009-03-06	1.23	1.40	1.17	1.33	226815
2009-03-09	1.31	1.42	1.31	1.36	192165
2009-03-10	1.40	1.58	1.35	1.57	373825
2009-03-11	1.59	1.79	1.59	1.60	506560
2009-03-12	1.59	1.72	1.59	1.71	295510
2009-03-13	1.72	1.80	1.64	1.64	431040
2009-03-16	1.68	1.80	1.63	1.64	189855
2009-03-17	1.64	1.77	1.57	1.77	235315
2009-03-18	1.76	1.83	1.74	1.83	328120
2009-03-19	1.84	1.85	1.73	1.76	427110
2009-03-20	1.78	1.79	1.72	1.74	509710
2009-03-23	1.80	1.83	1.72	1.79	536075
2009-03-24	1.76	1.81	1.71	1.72	335550
2009-03-25	1.74	1.78	1.69	1.78	321920
2009-03-26	1.81	1.83	1.75	1.83	499920
2009-03-27	1.79	1.86	1.73	1.75	214070
2009-03-30	1.69	1.70	1.60	1.69	377575
2009-03-31	1.72	1.82	1.70	1.72	336715
2009-04-01	1.74	1.80	1.71	1.80	159635
2009-04-02	1.84	2.02	1.84	1.94	314280
2009-04-03	1.94	1.97	1.90	1.97	158790
2009-04-06	1.93	1.95	1.91	1.94	287585
2009-04-07	1.90	1.99	1.89	1.89	258425
2009-04-08	1.93	1.97	1.91	1.97	420455
2009-04-09	2.03	2.23	2.00	2.19	452980
2009-04-13	2.17	2.24	2.17	2.20	203300
2009-04-14	2.15	2.18	2.06	2.08	148495
2009-04-15	2.07	2.10	2.03	2.07	111975
2009-04-16	2.09	2.13	1.98	2.10	243550
2009-04-17	2.11	2.18	2.03	2.11	208170
2009-04-20	2.04	2.04	1.88	1.88	324380
2009-04-21	1.88	1.98	1.85	1.96	334825
2009-04-22	1.93	2.01	1.90	1.94	157025
2009-04-23	1.94	1.94	1.80	1.85	105510
2009-04-24	1.87	1.96	1.82	1.92	199855
2009-04-27	1.88	1.90	1.74	1.78	280750
2009-04-28	1.77	1.84	1.76	1.78	92245
2009-04-29	1.80	1.99	1.78	1.92	186460
2009-04-30	1.93	2.04	1.86	1.86	365015
2009-05-01	1.86	1.86	1.75	1.77	152315
2009-05-04	1.79	1.82	1.76	1.82	113300
2009-05-05	1.80	1.84	1.78	1.80	197345
2009-05-06	2.10	2.18	1.82	1.91	717095
2009-05-07	1.94	1.96	1.70	1.72	224525
2009-05-08	1.76	1.87	1.71	1.77	266245
2009-05-11	1.73	1.91	1.62	1.88	322020
2009-05-12	1.71	1.89	1.71	1.86	134185
2009-05-13	1.82	1.84	1.71	1.72	142470
2009-05-14	1.74	1.86	1.67	1.77	203945
2009-05-15	1.80	1.83	1.69	1.76	295950
2009-05-18	1.78	1.95	1.78	1.91	275145
2009-05-19	1.90	1.90	1.76	1.78	215895
2009-05-20	1.79	2.00	1.74	1.81	360685
2009-05-21	1.79	1.83	1.74	1.81	380010
2009-05-22	1.83	1.90	1.77	1.77	103630
2009-05-26	1.75	1.90	1.69	1.90	366045
2009-05-27	1.88	1.90	1.65	1.81	130640
2009-05-28	1.83	1.89	1.73	1.87	184250
2009-05-29	1.88	2.00	1.84	1.98	462200
2009-06-01	1.99	2.10	1.95	2.04	365530
2009-06-02	2.03	2.10	1.99	2.10	193430
2009-06-03	2.07	2.18	2.04	2.16	273275
2009-06-04	2.18	2.18	2.12	2.17	273325
2009-06-05	2.18	2.18	2.05	2.08	153000
2009-06-08	2.10	2.13	1.98	2.08	419400
2009-06-09	2.10	2.10	2.02	2.04	522340
2009-06-10	2.06	2.09	1.95	1.99	648670
2009-06-11	2.00	2.11	1.99	2.00	237015
2009-06-12	1.98	2.05	1.98	2.05	363620
2009-06-15	1.99	2.00	1.86	1.94	334440
2009-06-16	1.99	1.99	1.82	1.83	322980
2009-06-17	1.83	1.96	1.83	1.93	173415
2009-06-18	1.93	2.00	1.93	1.97	144580
2009-06-19	2.00	2.01	1.96	1.96	809265
2009-06-22	1.95	1.99	1.85	1.90	396820
2009-06-23	1.90	2.01	1.87	1.92	351340
2009-06-24	1.95	2.03	1.95	1.99	176055
2009-06-25	1.98	2.09	1.92	2.09	255655
2009-06-26	2.07	2.12	1.96	2.11	1761695
2009-06-29	2.11	2.20	1.94	2.15	344775
2009-06-30	2.14	2.28	2.08	2.24	658455
2009-07-01	2.26	2.33	2.21	2.29	376345
2009-07-02	2.25	2.25	2.05	2.06	403125
2009-07-06	2.05	2.08	2.00	2.06	389455
2009-07-07	2.06	2.06	1.99	2.02	222860
2009-07-08	2.04	2.13	1.98	2.01	300485
2009-07-09	2.04	2.12	1.95	2.04	284560
2009-07-10	2.02	2.18	2.02	2.15	215100
2009-07-13	2.13	2.36	2.08	2.28	666350
2009-07-14	2.28	2.39	2.16	2.27	433385
2009-07-15	2.31	2.32	2.24	2.30	442955
2009-07-16	2.28	2.39	2.24	2.33	504215
2009-07-17	2.34	2.34	2.21	2.30	409605
2009-07-20	2.32	2.35	2.26	2.33	447615
2009-07-21	2.35	2.40	2.30	2.33	469230
2009-07-22	2.32	2.36	2.29	2.30	334155
2009-07-23	2.29	2.44	2.26	2.41	549920
2009-07-24	2.39	2.46	2.35	2.40	411015
2009-07-27	2.40	2.44	2.36	2.42	382875
2009-07-28	2.40	2.48	2.35	2.47	434835
2009-07-29	2.44	2.55	2.39	2.51	445625
2009-07-30	2.54	2.60	2.44	2.56	366215
2009-07-31	2.54	2.61	2.47	2.60	544025
2009-08-03	2.62	2.76	2.59	2.67	1821645
2009-08-04	2.64	2.71	2.61	2.67	590940
2009-08-05	2.66	2.69	2.56	2.65	292255
2009-08-06	2.64	2.70	2.47	2.64	615290
2009-08-07	2.68	2.71	2.55	2.59	390540
2009-08-10	2.56	2.63	2.51	2.61	243940
2009-08-11	2.59	2.59	2.43	2.50	286745
2009-08-12	2.50	2.69	2.50	2.61	251010
2009-08-13	2.63	2.68	2.53	2.63	232955
2009-08-14	2.63	2.63	2.39	2.49	414410
2009-08-17	2.43	2.50	2.37	2.41	223995
2009-08-18	2.43	2.48	2.36	2.46	154635
2009-08-19	2.42	2.59	2.42	2.57	174680
2009-08-20	2.53	2.58	2.49	2.58	177855
2009-08-21	2.63	2.63	2.50	2.54	578415
2009-08-24	2.48	2.61	2.47	2.55	181985
2009-08-25	2.51	2.56	2.43	2.43	321815
2009-08-26	2.44	2.51	2.41	2.49	280220
2009-08-27	2.50	2.54	2.40	2.50	520490
2009-08-28	2.54	2.55	2.44	2.49	268415
2009-08-31	2.46	2.49	2.37	2.40	263480
2009-09-01	2.39	2.58	2.28	2.40	397485
2009-09-02	2.34	2.48	2.34	2.35	374980
2009-09-03	2.33	2.48	2.29	2.47	274705
2009-09-04	2.52	2.52	2.35	2.42	399610
2009-09-08	2.44	2.52	2.35	2.46	443975
2009-09-09	2.52	2.56	2.48	2.54	511365
2009-09-10	2.54	2.67	2.50	2.63	513740
2009-09-11	2.59	2.65	2.54	2.56	268805
2009-09-14	2.59	2.74	2.59	2.64	653580
2009-09-15	2.63	2.72	2.63	2.67	356290
2009-09-16	2.67	2.73	2.62	2.70	704015
2009-09-17	2.68	2.73	2.63	2.67	255330
2009-09-18	2.68	2.70	2.63	2.70	589635
2009-09-21	2.67	2.78	2.63	2.72	459890
2009-09-22	2.75	2.87	2.68	2.82	454175
2009-09-23	2.83	2.83	2.72	2.74	561720
2009-09-24	2.74	2.79	2.70	2.76	256765
2009-09-25	2.76	2.85	2.70	2.76	372690
2009-09-28	2.79	2.91	2.73	2.91	471000
2009-09-29	2.87	2.98	2.86	2.94	511670
2009-09-30	2.93	3.00	2.90	2.97	538940
2009-10-01	2.93	2.96	2.85	2.88	301325
2009-10-02	2.84	2.88	2.81	2.86	530415
2009-10-05	2.87	2.95	2.84	2.94	302010
2009-10-06	2.95	3.07	2.95	3.06	432325
2009-10-07	3.06	3.12	2.98	3.00	335335
2009-10-08	3.01	3.02	2.93	2.98	563235
2009-10-09	2.98	3.04	2.98	3.01	226415
2009-10-12	3.00	3.06	2.99	3.01	90380
2009-10-13	3.01	3.03	2.97	3.03	125980
2009-10-14	3.07	3.20	3.05	3.20	332195
2009-10-15	3.16	3.20	3.12	3.13	109205
2009-10-16	3.11	3.16	3.01	3.07	197940
2009-10-19	3.09	3.15	3.09	3.13	83790
2009-10-20	3.13	3.13	3.03	3.08	168545
2009-10-21	3.01	3.22	3.01	3.10	508235
2009-10-22	3.07	3.19	3.04	3.09	4922785
2009-10-23	3.11	3.11	2.89	2.96	379920
2009-10-26	2.97	3.07	2.86	2.93	223785
2009-10-27	2.95	3.01	2.87	2.87	171555
2009-10-28	2.87	2.90	2.76	2.77	156495
2009-10-29	2.80	2.84	2.73	2.80	422880
2009-10-30	2.77	2.82	2.69	2.72	407705
2009-11-02	2.74	2.85	2.71	2.80	562780
2009-11-03	2.76	2.78	2.69	2.78	199245
2009-11-04	2.77	2.79	2.69	2.70	182520
2009-11-05	2.74	2.79	2.69	2.77	383690
2009-11-06	2.81	3.40	2.81	3.38	1168620
2009-11-09	3.39	3.47	3.30	3.44	604295
2009-11-10	3.43	3.48	3.29	3.33	300830
2009-11-11	3.38	3.43	3.30	3.33	255590
2009-11-12	3.30	3.33	3.25	3.30	553845
2009-11-13	3.31	3.31	3.24	3.28	242195
2009-11-16	3.28	3.40	3.27	3.39	719740
2009-11-17	3.36	3.39	3.28	3.33	254705
2009-11-18	3.34	3.35	3.25	3.34	147005
2009-11-19	3.32	3.37	3.27	3.34	376160
2009-11-20	3.32	3.38	3.28	3.36	369010
2009-11-23	3.39	3.45	3.36	3.41	915350
2009-11-24	3.42	3.43	3.31	3.40	201435
2009-11-25	3.41	3.43	3.35	3.36	130040
2009-11-27	3.22	3.29	3.22	3.23	147780
2009-11-30	3.23	3.33	3.14	3.24	527400
2009-12-01	3.25	3.45	3.18	3.44	1182730
2009-12-02	3.44	3.59	3.40	3.53	540660
2009-12-03	3.56	3.56	3.48	3.49	634480
2009-12-04	3.57	3.59	3.52	3.58	172610
2009-12-07	3.58	3.60	3.52	3.60	193180
2009-12-08	3.57	3.60	3.50	3.52	141015
2009-12-09	3.49	3.58	3.48	3.58	255995
2009-12-10	3.59	3.59	3.51	3.54	410335
2009-12-11	3.58	3.58	3.50	3.53	505315
2009-12-14	3.49	3.54	3.43	3.54	185800
2009-12-15	3.57	3.59	3.50	3.53	189475
2009-12-16	3.57	3.57	3.50	3.56	283520
2009-12-17	3.54	3.57	3.44	3.50	688830
2009-12-18	3.55	3.55	3.43	3.53	809820
2009-12-21	3.55	3.59	3.50	3.58	304680
2009-12-22	3.58	3.60	3.45	3.59	465150
2009-12-23	3.60	3.60	3.56	3.59	231365
2009-12-24	3.60	3.62	3.59	3.60	274365
2009-12-28	3.60	3.61	3.56	3.60	277710
2009-12-29	3.60	3.61	3.59	3.60	395195
2009-12-30	3.57	3.64	3.56	3.64	687560
2009-12-31	3.63	3.68	3.62	3.63	237585
2010-01-04	3.67	3.74	3.64	3.69	240685
2010-01-05	3.67	3.74	3.65	3.71	617710
2010-01-06	3.57	3.70	3.57	3.67	893720
2010-01-07	3.67	3.67	3.59	3.60	92710
2010-01-08	3.59	3.64	3.57	3.60	169560
2010-01-11	3.64	3.64	3.56	3.59	324815
2010-01-12	3.56	3.60	3.48	3.55	382270
2010-01-13	3.57	3.67	3.54	3.60	149575
2010-01-14	3.59	3.61	3.56	3.61	199555
2010-01-15	3.62	3.64	3.55	3.59	353355
2010-01-19	3.59	3.75	3.58	3.75	270035
2010-01-20	3.70	3.73	3.60	3.71	141635
2010-01-21	3.71	3.75	3.56	3.64	266815
2010-01-22	3.63	3.68	3.54	3.58	203170
2010-01-25	3.61	3.61	3.54	3.56	173080
2010-01-26	3.53	3.55	3.48	3.53	182450
2010-01-27	3.50	3.58	3.48	3.56	175110
2010-01-28	3.56	3.58	3.55	3.56	189790
2010-01-29	3.58	3.67	3.58	3.63	316310
2010-02-01	3.63	3.67	3.60	3.62	200210
2010-02-02	3.64	3.70	3.64	3.66	371295
2010-02-03	3.68	3.71	3.66	3.69	313990
2010-02-04	3.67	3.71	3.64	3.68	389310
2010-02-05	3.72	3.73	3.63	3.73	256485
2010-02-08	3.71	3.71	3.62	3.62	181545
2010-02-09	3.66	3.70	3.63	3.66	146090
2010-02-10	3.64	3.70	3.64	3.69	223815
2010-02-11	3.66	3.81	3.65	3.79	778295
2010-02-12	3.74	3.75	3.65	3.71	235195
2010-02-16	3.73	3.79	3.70	3.79	101520
2010-02-17	3.80	3.80	3.67	3.69	136385
2010-02-18	3.70	3.70	3.60	3.67	152770
2010-02-19	3.67	3.69	3.63	3.66	229970
2010-02-22	3.67	3.67	3.62	3.66	249925
2010-02-23	3.64	3.64	3.49	3.61	294820
2010-02-24	3.61	3.66	3.54	3.60	647290
2010-02-25	3.54	3.58	3.51	3.53	185775
2010-02-26	3.47	3.53	3.44	3.44	431725
2010-03-01	3.46	3.56	3.45	3.56	373550
2010-03-02	3.55	3.56	3.50	3.52	317550
2010-03-03	3.52	3.52	3.45	3.48	175865
2010-03-04	3.50	3.52	3.47	3.51	63365
2010-03-05	3.52	3.54	3.42	3.52	479230
2010-03-08	3.53	3.56	3.45	3.51	1936270
2010-03-09	3.50	3.51	3.35	3.50	1269675
2010-03-10	3.88	3.90	3.35	3.42	3018515
2010-03-11	3.38	3.49	3.38	3.48	986020
2010-03-12	3.48	3.57	3.37	3.41	557700
2010-03-15	3.40	3.43	3.13	3.28	1084465
2010-03-16	3.28	3.37	3.22	3.26	743145
2010-03-17	3.26	3.33	3.15	3.29	656115
2010-03-18	3.28	3.34	3.24	3.33	358560
2010-03-19	3.35	3.35	3.23	3.33	610700
2010-03-22	3.31	3.43	3.30	3.42	541505
2010-03-23	3.43	3.55	3.41	3.50	794100
2010-03-24	3.49	3.53	3.44	3.44	437360
2010-03-25	3.46	3.50	3.41	3.42	223355
2010-03-26	3.43	3.47	3.37	3.39	226770
2010-03-29	3.39	3.41	3.33	3.40	148245
2010-03-30	3.40	3.42	3.37	3.39	208035
2010-03-31	3.36	3.39	3.33	3.34	215510
2010-04-01	3.35	3.37	3.27	3.35	262980
2010-04-05	3.37	3.48	3.34	3.42	338515
2010-04-06	3.39	3.46	3.35	3.45	191055
2010-04-07	3.43	3.46	3.33	3.35	199105
2010-04-08	3.33	3.34	3.26	3.30	151920
2010-04-09	3.30	3.30	3.20	3.26	351345
2010-04-12	3.25	3.31	3.23	3.31	441425
2010-04-13	3.34	3.40	3.32	3.38	411820
2010-04-14	3.39	3.44	3.34	3.44	272800
2010-04-15	3.43	3.62	3.43	3.59	313190
2010-04-16	3.58	3.62	3.52	3.53	300755
2010-04-19	3.50	3.55	3.46	3.48	227580
2010-04-20	3.50	3.55	3.46	3.52	113785
2010-04-21	3.51	3.53	3.43	3.44	227795
2010-04-22	3.40	3.42	3.33	3.41	217865
2010-04-23	3.37	3.45	3.33	3.41	224645
2010-04-26	3.43	3.45	3.36	3.37	225565
2010-04-27	3.36	3.39	3.21	3.22	156025
2010-04-28	3.28	3.28	3.23	3.23	75765
2010-04-29	3.26	3.30	3.20	3.23	244195
2010-04-30	3.20	3.21	3.17	3.18	308340
2010-05-03	3.23	3.37	3.23	3.32	259485
2010-05-04	3.28	3.28	3.20	3.24	237460
2010-05-05	3.22	3.28	3.17	3.19	133055
2010-05-06	3.25	3.40	1.48	3.18	441340
2010-05-07	3.20	3.35	3.08	3.21	517130
2010-05-10	3.33	3.60	3.33	3.59	878140
2010-05-11	3.54	3.75	3.46	3.69	554035
2010-05-12	3.71	3.80	3.68	3.80	376485
2010-05-13	3.78	3.80	3.70	3.74	520385
2010-05-14	3.72	3.76	3.58	3.62	210625
2010-05-17	3.65	3.65	3.47	3.56	201575
2010-05-18	3.62	3.65	3.42	3.46	438175
2010-05-19	3.46	3.50	3.37	3.47	255175
2010-05-20	3.40	3.45	3.38	3.39	390895
2010-05-21	3.35	3.47	3.32	3.42	329780
2010-05-24	3.42	3.50	3.36	3.38	278810
2010-05-25	3.29	3.34	3.22	3.32	211730
2010-05-26	3.34	3.39	3.33	3.34	340230
2010-05-27	3.43	3.43	3.23	3.37	250305
2010-05-28	3.35	3.37	3.26	3.32	647745
2010-06-01	3.31	3.51	3.30	3.30	397085
2010-06-02	3.32	3.44	3.29	3.40	304525
2010-06-03	3.42	3.54	3.40	3.53	208780
2010-06-04	3.43	3.45	3.31	3.33	361320
2010-06-07	3.45	3.46	3.24	3.25	629010
2010-06-08	3.25	3.35	3.23	3.34	348010
2010-06-09	3.38	3.43	3.31	3.33	444165
2010-06-10	3.39	3.53	3.39	3.53	376495
2010-06-11	3.48	3.58	3.48	3.58	293060
2010-06-14	3.60	3.60	3.47	3.51	276230
2010-06-15	3.54	3.56	3.47	3.55	345130
2010-06-16	3.51	3.57	3.50	3.51	235880
2010-06-17	3.52	3.54	3.49	3.51	150825
2010-06-18	3.54	3.64	3.52	3.64	513160
2010-06-21	3.66	3.68	3.60	3.62	458365
2010-06-22	3.65	3.70	3.59	3.59	231840
2010-06-23	3.62	3.67	3.62	3.63	335360
2010-06-24	3.60	3.67	3.59	3.61	136170
2010-06-25	3.63	3.70	3.57	3.68	787280
2010-06-28	3.69	3.76	3.63	3.72	152205
2010-06-29	3.65	3.66	3.50	3.53	255215
2010-06-30	3.54	3.58	3.42	3.43	347305
2010-07-01	3.45	3.46	3.26	3.40	224450
2010-07-02	3.44	3.48	3.39	3.43	146655
2010-07-06	3.49	3.49	3.28	3.29	202700
2010-07-07	3.30	3.46	3.27	3.45	271455
2010-07-08	3.49	3.59	3.44	3.54	211790
2010-07-09	3.52	3.61	3.49	3.60	201830
2010-07-12	3.58	3.63	3.54	3.54	94350
2010-07-13	3.60	3.65	3.54	3.63	371595
2010-07-14	3.61	3.65	3.55	3.59	140470
2010-07-15	3.59	3.62	3.52	3.57	133665
2010-07-16	3.54	3.59	3.45	3.49	300865
2010-07-19	3.61	3.61	3.38	3.45	153750
2010-07-20	3.42	3.51	3.40	3.50	215110
2010-07-21	3.53	3.56	3.37	3.38	323575
2010-07-22	3.43	3.71	3.43	3.71	273980
2010-07-23	3.68	3.82	3.48	3.80	341265
2010-07-26	3.82	3.83	3.76	3.80	290270
2010-07-27	3.84	3.85	3.77	3.79	324740
2010-07-28	3.78	3.79	3.71	3.72	171370
2010-07-29	3.74	3.81	3.68	3.76	668750
2010-07-30	3.69	3.80	3.68	3.73	324845
2010-08-02	3.78	3.80	3.67	3.75	322670
2010-08-03	3.72	3.80	3.69	3.71	235205
2010-08-04	3.73	3.75	3.68	3.70	259270
2010-08-05	3.66	3.67	3.55	3.55	360605
2010-08-06	3.52	3.56	3.42	3.54	208485
2010-08-09	3.55	3.60	3.52	3.58	221475
2010-08-10	3.53	3.56	3.40	3.50	431070
2010-08-11	3.42	3.43	3.31	3.32	374205
2010-08-12	3.26	3.33	3.25	3.30	231545
2010-08-13	3.28	3.34	3.23	3.28	344905
2010-08-16	3.25	3.34	3.25	3.33	159385
2010-08-17	3.37	3.41	3.35	3.40	163960
2010-08-18	3.39	3.41	3.35	3.40	243230
2010-08-19	3.38	3.39	3.24	3.31	1825580
2010-08-20	3.28	3.30	3.25	3.27	270595
2010-08-23	3.28	3.30	3.23	3.24	202735
2010-08-24	3.21	3.29	3.19	3.22	197970
2010-08-25	3.21	3.36	3.20	3.34	162025
2010-08-26	3.34	3.39	3.26	3.34	138220
2010-08-27	3.39	3.46	3.26	3.46	234785
2010-08-30	3.43	3.44	3.31	3.32	201395
2010-08-31	3.33	3.39	3.29	3.32	300345
2010-09-01	3.37	3.49	3.32	3.49	176995
2010-09-02	3.46	3.50	3.39	3.50	119975
2010-09-03	3.52	3.60	3.50	3.59	124395
2010-09-07	3.58	3.58	3.39	3.41	128305
2010-09-08	3.43	3.53	3.43	3.50	123870
2010-09-09	3.56	3.56	3.48	3.54	92735
2010-09-10	3.52	3.57	3.51	3.57	270875
2010-09-13	3.60	3.74	3.57	3.72	183880
2010-09-14	3.72	3.85	3.70	3.80	350055
2010-09-15	3.80	3.82	3.77	3.81	222700
2010-09-16	3.80	3.82	3.78	3.81	109740
2010-09-17	3.85	3.88	3.80	3.87	1098695
2010-09-20	3.87	4.00	3.83	3.99	527320
2010-09-21	3.96	3.98	3.92	3.95	213385
2010-09-22	3.93	3.97	3.89	3.93	154255
2010-09-23	3.89	3.95	3.77	3.83	423380
2010-09-24	3.89	3.92	3.87	3.90	253115
2010-09-27	3.90	3.90	3.77	3.78	200415
2010-09-28	3.80	3.85	3.72	3.83	326045
2010-09-29	3.81	3.87	3.80	3.84	246855
2010-09-30	3.89	3.91	3.80	3.89	397300
2010-10-01	3.94	4.00	3.85	4.00	532575
2010-10-04	3.98	3.98	3.87	3.87	267380
2010-10-05	3.92	3.98	3.85	3.96	265585
2010-10-06	3.94	3.95	3.81	3.87	138400
2010-10-07	3.91	3.91	3.80	3.86	91400
2010-10-08	3.81	4.02	3.77	4.00	231775
2010-10-11	3.98	3.98	3.87	3.88	107880
2010-10-12	3.87	3.87	3.79	3.80	207525
2010-10-13	3.82	3.90	3.81	3.84	364350
2010-10-14	3.82	3.94	3.82	3.90	237025
2010-10-15	3.96	3.96	3.82	3.88	328910
2010-10-18	3.91	3.91	3.76	3.88	618750
2010-10-19	3.82	3.91	3.78	3.85	497540
2010-10-20	3.88	3.90	3.82	3.84	248225
2010-10-21	3.87	3.93	3.74	3.83	206775
2010-10-22	3.84	3.91	3.83	3.88	697350
2010-10-25	3.91	3.96	3.81	3.82	169435
2010-10-26	3.79	3.84	3.76	3.82	126315
2010-10-27	3.80	3.83	3.74	3.81	113565
2010-10-28	3.86	3.90	3.67	3.88	382725
2010-10-29	3.83	3.85	3.77	3.81	184410
2010-11-01	3.77	3.82	3.75	3.80	193390
2010-11-02	3.85	3.93	3.85	3.91	281075
2010-11-03	3.91	3.91	3.71	3.81	206100
2010-11-04	3.90	4.15	3.84	4.12	2142750
2010-11-05	4.15	4.15	3.97	4.06	798115
2010-11-08	4.05	4.17	4.05	4.13	177065
2010-11-09	4.13	4.20	4.06	4.13	314135
2010-11-10	4.16	4.17	4.03	4.14	436895
2010-11-11	4.10	4.19	4.10	4.18	180510
2010-11-12	4.12	4.20	4.11	4.16	148930
2010-11-15	4.19	4.20	4.15	4.15	215110
2010-11-16	4.11	4.15	4.05	4.08	315960
2010-11-17	4.09	4.11	4.06	4.06	238115
2010-11-18	4.12	4.17	4.08	4.14	258055
2010-11-19	4.14	4.18	4.09	4.16	236445
2010-11-22	4.15	4.15	4.06	4.14	133310
2010-11-23	4.08	4.16	4.05	4.14	269760
2010-11-24	4.18	4.20	4.11	4.14	241855
2010-11-26	4.11	4.12	4.08	4.10	75070
2010-11-29	4.07	4.19	4.06	4.18	321000
2010-11-30	4.13	4.15	4.08	4.13	266260
2010-12-01	4.20	4.20	4.14	4.18	236290
2010-12-02	4.19	4.25	4.17	4.25	185615
2010-12-03	4.21	4.33	4.21	4.32	387865
2010-12-06	4.34	4.35	4.24	4.26	323725
2010-12-07	4.32	4.35	4.25	4.34	209595
2010-12-08	4.35	4.36	4.30	4.34	129510
2010-12-09	4.38	4.38	4.28	4.33	126400
2010-12-10	4.29	4.37	4.29	4.34	100980
2010-12-13	4.35	4.36	4.31	4.31	140855
2010-12-14	4.34	4.36	4.29	4.36	134260
2010-12-15	4.36	4.40	4.34	4.38	336695
2010-12-16	4.40	4.41	4.34	4.39	328785
2010-12-17	4.39	4.39	4.26	4.38	437590
2010-12-20	4.39	4.39	4.30	4.34	131950
2010-12-21	4.37	4.37	4.27	4.30	317195
2010-12-22	4.30	4.30	4.27	4.29	87445
2010-12-23	4.28	4.31	4.27	4.31	139535
2010-12-27	4.31	4.31	4.24	4.29	129735
2010-12-28	4.26	4.31	4.26	4.29	84275
2010-12-29	4.29	4.29	4.24	4.29	103125
2010-12-30	4.26	4.34	4.25	4.30	139830
2010-12-31	4.30	4.33	4.27	4.30	146390
2011-01-03	4.32	4.40	4.28	4.38	309410
2011-01-04	4.45	4.45	4.31	4.31	260710
2011-01-05	4.28	4.41	4.28	4.40	351785
2011-01-06	4.40	4.41	4.34	4.39	215540
2011-01-07	4.39	4.39	4.21	4.30	127805
2011-01-10	4.27	4.36	4.27	4.35	113490
2011-01-11	4.37	4.40	4.29	4.40	167920
2011-01-12	4.43	4.43	4.39	4.42	124165
2011-01-13	4.49	4.50	4.33	4.40	284895
2011-01-14	4.41	4.44	4.40	4.42	220030
2011-01-18	4.39	4.43	4.39	4.42	138310
2011-01-19	4.41	4.44	4.30	4.38	273110
2011-01-20	4.35	4.43	4.28	4.40	289145
2011-01-21	4.44	4.44	4.28	4.31	190330
2011-01-24	4.30	4.34	4.25	4.30	219390
2011-01-25	4.27	4.27	4.16	4.23	201180
2011-01-26	4.24	4.24	4.15	4.21	185220
2011-01-27	4.19	4.23	3.99	4.06	363635
2011-01-28	4.07	4.07	3.75	3.81	367060
2011-01-31	3.82	3.94	3.75	3.81	438730
2011-02-01	3.84	3.97	3.81	3.95	162340
2011-02-02	3.95	3.97	3.93	3.95	80845
2011-02-03	3.95	4.00	3.90	3.98	144175
2011-02-04	3.99	3.99	3.94	3.96	134040
2011-02-07	3.96	4.09	3.95	4.03	105960
2011-02-08	4.02	4.04	3.97	4.02	65060
2011-02-09	4.00	4.06	3.97	4.03	139370
2011-02-10	3.99	4.06	3.93	4.05	238630
2011-02-11	4.02	4.10	4.01	4.09	191505
2011-02-14	4.07	4.29	4.07	4.26	131740
2011-02-15	4.25	4.26	4.21	4.26	213370
2011-02-16	4.28	4.39	4.20	4.33	236730
2011-02-17	4.33	4.40	4.21	4.38	89440
2011-02-18	4.40	4.45	4.31	4.35	218925
2011-02-22	4.30	4.40	4.27	4.30	185135
2011-02-23	4.26	4.38	4.26	4.27	121310
2011-02-24	4.28	4.33	4.19	4.21	312390
2011-02-25	4.21	4.35	4.10	4.34	234335
2011-02-28	4.36	4.44	4.29	4.44	238060
2011-03-01	4.49	4.49	4.10	4.19	1009045
2011-03-02	4.19	4.30	4.10	4.23	341995
2011-03-03	4.29	4.50	4.29	4.49	258690
2011-03-04	4.48	4.48	4.27	4.32	243485
2011-03-07	4.25	4.25	4.12	4.21	211400
2011-03-08	4.20	4.48	4.08	4.43	205415
2011-03-09	4.43	4.48	4.41	4.44	134575
2011-03-10	4.36	4.36	4.18	4.19	218290
2011-03-11	4.17	4.18	4.07	4.11	214805
2011-03-14	4.06	4.09	3.97	4.01	123065
2011-03-15	3.92	3.94	3.83	3.86	234880
2011-03-16	3.85	3.89	3.73	3.84	219695
2011-03-17	3.89	3.92	3.85	3.87	216165
2011-03-18	3.90	3.96	3.87	3.93	259095
2011-03-21	3.99	4.05	3.94	3.99	154460
2011-03-22	3.99	4.03	3.95	3.99	143320
2011-03-23	3.99	4.10	3.92	4.05	157860
2011-03-24	4.08	4.08	4.00	4.07	353570
2011-03-25	4.09	4.10	3.98	3.98	161670
2011-03-28	4.00	4.00	3.91	3.92	76180
2011-03-29	3.91	4.00	3.85	3.96	181610
2011-03-30	3.96	4.13	3.96	4.11	127645
2011-03-31	4.09	4.28	4.03	4.23	317340
2011-04-01	4.27	4.37	4.26	4.37	173375
2011-04-04	4.38	4.38	4.24	4.25	242565
2011-04-05	4.23	4.31	4.18	4.21	254350
2011-04-06	4.22	4.22	4.11	4.12	345705
2011-04-07	4.12	4.15	4.09	4.10	236535
2011-04-08	4.14	4.14	4.04	4.05	269560
2011-04-11	4.07	4.07	3.93	3.95	107750
2011-04-12	3.88	3.88	3.79	3.79	224685
2011-04-13	3.93	3.93	3.84	3.88	1248630
2011-04-14	3.82	3.89	3.82	3.87	210090
2011-04-15	3.83	3.92	3.83	3.91	326645
2011-04-18	3.83	3.84	3.76	3.78	147255
2011-04-19	3.81	3.81	3.59	3.78	447875
2011-04-20	3.85	3.95	3.76	3.83	451700
2011-04-21	3.84	3.86	3.80	3.83	226115
2011-04-25	3.81	3.91	3.81	3.91	763465
2011-04-26	3.91	4.03	3.89	4.00	203740
2011-04-27	3.99	4.09	3.93	4.07	122005
2011-04-28	4.05	4.11	3.96	4.10	84405
2011-04-29	4.12	4.20	4.12	4.14	244235
2011-05-02	4.15	4.16	4.06	4.08	226495
2011-05-03	4.45	4.85	4.32	4.81	4256565
2011-05-04	4.80	4.95	4.72	4.81	547720
2011-05-05	4.78	4.87	4.73	4.83	479410
2011-05-06	4.88	4.90	4.66	4.69	377915
2011-05-09	4.69	4.84	4.59	4.84	414450
2011-05-10	4.84	4.84	4.80	4.84	1708290
2011-05-11	4.81	4.84	4.77	4.83	348220
2011-05-12	4.78	4.92	4.75	4.89	426900
2011-05-13	4.88	4.91	4.82	4.86	266250
2011-05-16	4.83	4.86	4.80	4.83	242015
2011-05-17	4.80	4.95	4.79	4.85	261425
2011-05-18	4.88	4.88	4.76	4.79	182695
2011-05-19	4.85	4.95	4.83	4.84	727645
2011-05-20	4.81	4.90	4.68	4.80	475380
2011-05-23	4.72	4.93	4.68	4.74	262755
2011-05-24	4.75	4.84	4.69	4.74	221450
2011-05-25	4.71	4.83	4.71	4.75	296905
2011-05-26	4.73	4.82	4.71	4.81	308945
2011-05-27	4.82	4.84	4.75	4.79	101320
2011-05-31	4.85	4.88	4.69	4.70	527415
2011-06-01	4.69	4.77	4.61	4.62	757690
2011-06-02	4.63	4.69	4.60	4.67	170015
2011-06-03	4.59	4.66	4.50	4.60	331810
2011-06-06	4.59	4.65	4.52	4.53	243985
2011-06-07	4.57	4.61	4.50	4.53	169015
2011-06-08	4.51	4.51	4.40	4.43	148395
2011-06-09	4.45	4.48	4.38	4.43	148285
2011-06-10	4.40	4.43	4.24	4.29	253505
2011-06-13	4.31	4.38	4.28	4.30	243450
2011-06-14	4.35	4.48	4.27	4.38	287610
2011-06-15	4.34	4.49	4.33	4.41	349430
2011-06-16	4.42	4.52	4.38	4.49	378370
2011-06-17	4.52	4.52	4.37	4.42	684225
2011-06-20	4.40	4.44	4.37	4.41	301980
2011-06-21	4.45	4.59	4.41	4.57	177325
2011-06-22	4.53	4.65	4.53	4.55	217385
2011-06-23	4.68	4.68	4.46	4.60	146875
2011-06-24	4.60	4.63	4.55	4.58	854380
2011-06-27	4.57	4.59	4.46	4.50	405755
2011-06-28	4.50	4.66	4.50	4.63	218330
2011-06-29	4.63	4.63	4.59	4.61	123315
2011-06-30	4.63	4.71	4.61	4.62	156040
2011-07-01	4.64	4.74	4.60	4.71	281090
2011-07-05	4.72	4.74	4.57	4.64	313405
2011-07-06	4.62	4.70	4.60	4.67	127250
2011-07-07	4.72	4.76	4.66	4.72	188490
2011-07-08	4.66	4.71	4.66	4.69	92845
2011-07-11	4.64	4.68	4.53	4.64	298445
2011-07-12	4.61	4.65	4.52	4.52	307090
2011-07-13	4.54	4.63	4.52	4.58	171590
2011-07-14	4.57	4.59	4.42	4.42	220040
2011-07-15	4.43	4.53	4.38	4.48	549670
2011-07-18	4.47	4.51	4.41	4.46	302945
2011-07-19	4.50	4.64	4.49	4.62	196830
2011-07-20	4.64	4.70	4.58	4.67	281905
2011-07-21	4.68	4.80	4.68	4.78	199375
2011-07-22	4.78	4.79	4.74	4.75	120845
2011-07-25	4.70	4.80	4.48	4.77	345205
2011-07-26	4.75	4.84	4.74	4.77	402590
2011-07-27	4.77	4.77	4.59	4.61	350220
2011-07-28	4.60	4.65	4.56	4.63	178320
2011-07-29	4.58	4.74	4.58	4.67	353930
2011-08-01	4.74	4.74	4.61	4.68	610210
2011-08-02	4.90	5.09	4.75	4.86	1523725
2011-08-03	4.88	5.20	4.88	5.20	859980
2011-08-04	5.14	5.29	5.02	5.18	774170
2011-08-05	5.24	5.26	5.03	5.18	778455
2011-08-08	5.07	5.20	5.01	5.06	1547815
2011-08-09	5.01	5.18	4.88	5.15	845170
2011-08-10	5.03	5.19	4.78	4.90	688915
2011-08-11	4.93	5.02	4.73	4.86	976905
2011-08-12	4.89	4.95	4.80	4.89	494400
2011-08-15	4.68	4.88	4.68	4.82	451735
2011-08-16	4.77	4.94	4.76	4.87	743035
2011-08-17	4.88	4.90	4.82	4.89	289015
2011-08-18	4.78	4.83	4.70	4.75	587290
2011-08-19	4.68	4.76	4.60	4.72	486060
2011-08-22	4.81	4.81	4.69	4.73	327440
2011-08-23	4.73	4.99	4.70	4.97	523985
2011-08-24	4.96	5.17	4.96	5.07	734440
2011-08-25	5.12	5.14	4.84	4.90	270960
2011-08-26	4.86	4.97	4.81	4.94	355715
2011-08-29	4.99	5.12	4.99	5.06	645250
2011-08-30	5.03	5.22	5.03	5.16	465125
2011-08-31	5.20	5.23	5.08	5.19	764585
2011-09-01	5.20	5.26	5.16	5.19	505605
2011-09-02	5.11	5.21	5.05	5.11	468015
2011-09-06	5.01	5.12	4.94	5.11	500515
2011-09-07	5.17	5.31	5.13	5.29	1097735
2011-09-08	5.27	5.28	5.08	5.10	405570
2011-09-09	5.05	5.05	4.86	4.97	599475
2011-09-12	4.90	5.05	4.86	4.98	293670
2011-09-13	4.73	4.75	4.48	4.60	2718300
2011-09-14	4.58	4.61	4.54	4.57	13712510
2011-09-15	4.58	4.60	4.54	4.56	2731990
2011-09-16	4.57	4.59	4.56	4.58	1096440
2011-09-19	4.55	4.58	4.55	4.56	1028100
2011-09-20	4.60	4.61	4.55	4.56	2382090
2011-09-21	4.55	4.57	4.54	4.55	1272525
2011-09-22	4.53	4.55	4.40	4.48	2740735
2011-09-23	4.48	4.56	4.34	4.48	849190
2011-09-26	4.49	4.49	4.40	4.47	663495
2011-09-27	4.54	4.59	4.47	4.53	851840
2011-09-28	4.54	4.59	4.45	4.48	835340
2011-09-29	4.54	4.57	4.32	4.42	579165
2011-09-30	4.37	4.45	4.32	4.40	697855
2011-10-03	4.35	4.45	4.26	4.29	890010
2011-10-04	4.29	4.64	4.28	4.64	1499200
2011-10-05	4.61	4.63	4.53	4.62	923255
2011-10-06	4.59	4.64	4.54	4.63	530000
2011-10-07	4.64	4.68	4.52	4.61	968445
2011-10-10	4.67	4.80	4.65	4.79	764615
2011-10-11	4.77	4.85	4.70	4.84	667465
2011-10-12	4.90	5.05	4.84	4.99	926760
2011-10-13	4.90	5.00	4.84	4.97	408455
2011-10-14	5.01	5.07	4.94	5.06	275330
2011-10-17	5.03	5.08	4.97	5.04	659605
2011-10-18	5.05	5.24	5.00	5.20	629250
2011-10-19	5.20	5.25	5.07	5.12	495470
2011-10-20	5.12	5.17	5.04	5.11	280765
2011-10-21	5.18	5.26	5.16	5.21	699590
2011-10-24	5.21	5.35	5.20	5.27	611145
2011-10-25	5.24	5.24	5.16	5.17	387995
2011-10-26	5.24	5.35	5.02	5.27	530320
2011-10-27	5.37	5.39	5.21	5.34	903130
2011-10-28	5.33	5.40	5.30	5.33	451090
2011-10-31	5.26	5.30	5.21	5.22	390175
2011-11-01	5.08	5.20	5.05	5.08	411705
2011-11-02	5.15	5.23	5.02	5.20	439170
2011-11-03	4.97	5.20	4.79	5.19	1166095
2011-11-04	5.14	5.34	5.13	5.33	490040
2011-11-07	5.31	5.31	5.15	5.22	391345
2011-11-08	5.27	5.29	5.09	5.27	585990
2011-11-09	5.17	5.21	5.13	5.15	569580
2011-11-10	5.22	5.25	5.18	5.25	469035
2011-11-11	5.29	5.37	5.26	5.31	700120
2011-11-14	5.30	5.32	5.19	5.26	205720
2011-11-15	5.25	5.35	5.22	5.32	330065
2011-11-16	5.27	5.36	5.17	5.18	447070
2011-11-17	5.17	5.26	5.08	5.15	244390
2011-11-18	5.16	5.23	5.09	5.17	318120
2011-11-21	5.09	5.14	5.03	5.07	258050
2011-11-22	5.07	5.14	5.06	5.07	204535
2011-11-23	5.04	5.13	5.03	5.09	486670
2011-11-25	5.05	5.09	4.98	5.02	237325
2011-11-28	5.16	5.22	5.08	5.15	425850
2011-11-29	5.15	5.15	5.10	5.14	202860
2011-11-30	5.30	5.33	5.22	5.32	1014635
2011-12-01	4.94	5.03	4.92	4.95	2115620
2011-12-02	4.99	4.99	4.93	4.94	588645
2011-12-05	4.99	4.99	4.93	4.96	1241290
2011-12-06	4.97	4.97	4.88	4.93	639645
2011-12-07	4.90	4.94	4.79	4.90	774730
2011-12-08	4.85	4.86	4.74	4.75	842560
2011-12-09	4.75	4.90	4.75	4.86	967760
2011-12-12	4.80	4.80	4.69	4.72	719165
2011-12-13	4.75	4.83	4.61	4.65	683220
2011-12-14	4.63	4.66	4.56	4.59	661030
2011-12-15	4.64	4.64	4.51	4.59	796280
2011-12-16	4.63	4.73	4.57	4.61	791115
2011-12-19	4.64	4.64	4.53	4.55	405280
2011-12-20	4.63	4.69	4.56	4.61	679500
2011-12-21	4.62	4.62	4.53	4.59	318320
2011-12-22	4.60	4.63	4.54	4.58	752215
2011-12-23	4.57	4.63	4.53	4.58	540845
2011-12-27	4.57	4.62	4.52	4.57	776630
2011-12-28	4.58	4.59	4.52	4.54	498715
2011-12-29	4.55	4.55	4.47	4.50	773170
2011-12-30	4.51	4.52	4.39	4.47	1569945
2012-01-03	4.55	4.60	4.47	4.50	633560
2012-01-04	4.47	4.54	4.43	4.44	692020
2012-01-05	4.42	4.56	4.38	4.44	550805
2012-01-06	4.44	4.45	4.29	4.36	452230
2012-01-09	4.36	4.44	4.33	4.40	966035
2012-01-10	4.44	4.50	4.40	4.42	566090
2012-01-11	4.42	4.52	4.40	4.51	1009675
2012-01-12	4.49	4.60	4.45	4.56	434630
2012-01-13	4.55	4.59	4.50	4.58	533785
2012-01-17	4.73	4.86	4.70	4.71	1080660
2012-01-18	4.72	4.78	4.63	4.73	1076465
2012-01-19	4.73	4.74	4.62	4.64	2098865
2012-01-20	4.62	4.64	4.57	4.58	366560
2012-01-23	4.56	4.59	4.50	4.55	343045
2012-01-24	4.53	4.57	4.49	4.55	426890
2012-01-25	4.56	4.76	4.52	4.74	1257160
2012-01-26	4.75	4.86	4.74	4.83	636950
2012-01-27	4.81	4.86	4.79	4.86	366340
2012-01-30	4.84	4.84	4.73	4.80	406270
2012-01-31	4.80	4.88	4.75	4.83	573930
2012-02-01	4.87	5.01	4.82	4.99	637980
2012-02-02	4.98	4.99	4.76	4.80	880240
2012-02-03	4.87	4.97	4.84	4.96	387140
2012-02-06	4.96	4.99	4.92	4.97	316180
2012-02-07	4.94	4.98	4.91	4.96	406695
2012-02-08	4.96	4.97	4.89	4.92	560045
2012-02-09	4.94	4.96	4.88	4.94	775855
2012-02-10	4.91	4.95	4.88	4.89	354630
2012-02-13	4.92	4.98	4.91	4.97	231910
2012-02-14	4.96	5.06	4.91	5.06	723465
2012-02-15	5.05	5.10	5.01	5.08	650615
2012-02-16	5.05	5.19	5.05	5.16	730765
2012-02-17	5.18	5.22	5.15	5.21	512350
2012-02-21	5.20	5.22	5.15	5.21	307175
2012-02-22	5.21	5.29	5.21	5.29	790345
2012-02-23	5.30	5.36	5.27	5.30	2478595
2012-02-24	5.31	5.32	5.28	5.30	1474675
2012-02-27	5.25	5.39	5.22	5.27	712555
2012-02-28	5.27	5.35	5.23	5.31	1096710
2012-02-29	5.39	5.77	5.12	5.57	3696040
2012-03-01	5.62	5.72	5.55	5.56	1451040
2012-03-02	5.54	5.58	5.39	5.52	1650745
2012-03-05	5.46	5.48	5.41	5.44	862820
2012-03-06	5.41	5.48	5.41	5.45	946530
2012-03-07	5.45	5.47	5.42	5.47	538400
2012-03-08	5.48	5.54	5.44	5.50	661185
2012-03-09	5.49	5.53	5.44	5.50	397320
2012-03-12	5.49	5.50	5.44	5.47	295865
2012-03-13	5.49	5.55	5.44	5.55	1088195
2012-03-14	5.53	5.55	5.47	5.51	1089705
2012-03-15	5.51	5.55	5.46	5.55	656835
2012-03-16	5.55	5.56	5.50	5.55	732705
2012-03-19	5.55	5.58	5.51	5.55	519220
2012-03-20	5.51	5.55	5.39	5.42	439245
2012-03-21	5.45	5.50	5.44	5.44	625920
2012-03-22	5.41	5.49	5.39	5.49	421255
2012-03-23	5.50	5.50	5.42	5.45	354335
2012-03-26	5.49	5.50	5.48	5.50	415775
2012-03-27	5.50	5.51	5.42	5.45	764425
2012-03-28	5.45	5.50	5.39	5.50	882885
2012-03-29	5.46	5.50	5.41	5.50	500375
2012-03-30	5.50	5.51	5.46	5.49	1350325
2012-04-02	5.46	5.55	5.45	5.55	848455
2012-04-03	5.54	5.55	5.50	5.54	444695
2012-04-04	5.48	5.48	5.38	5.43	343325
2012-04-05	5.39	5.47	5.38	5.43	638555
2012-04-09	5.35	5.46	5.33	5.45	590315
2012-04-10	5.43	5.47	5.41	5.43	779645
2012-04-11	5.46	5.49	5.40	5.44	953480
2012-04-12	5.43	5.47	5.39	5.41	555525
2012-04-13	5.39	5.46	5.37	5.42	720030
2012-04-16	5.42	5.45	5.37	5.38	508585
2012-04-17	5.42	5.51	5.42	5.49	340545
2012-04-18	5.46	5.52	5.43	5.52	473005
2012-04-19	5.52	5.53	5.50	5.53	483395
2012-04-20	5.54	5.55	5.52	5.54	784785
2012-04-23	5.47	5.58	5.40	5.54	763170
2012-04-24	5.55	5.58	5.53	5.55	486740
2012-04-25	5.59	5.59	5.51	5.56	1414415
2012-04-26	5.56	5.58	5.53	5.53	337070
2012-04-27	5.53	5.65	5.49	5.58	709110
2012-04-30	5.57	5.59	5.49	5.54	469485
2012-05-01	5.55	5.61	5.48	5.53	515720
2012-05-02	5.51	5.60	5.48	5.57	490625
2012-05-03	5.20	5.21	4.06	5.20	5292280
2012-05-04	5.20	5.35	5.06	5.19	1673890
2012-05-07	5.15	5.16	4.97	5.04	1426080
2012-05-08	5.03	5.09	4.97	5.05	953495
2012-05-09	5.02	5.10	4.92	5.06	545865
2012-05-10	5.07	5.09	4.99	5.05	643855
2012-05-11	5.04	5.06	4.96	5.01	559915
2012-05-14	4.97	5.09	4.97	5.07	437450
2012-05-15	5.06	5.15	5.06	5.10	472925
2012-05-16	5.12	5.18	5.05	5.10	1468135
2012-05-17	5.11	5.15	5.05	5.12	695700
2012-05-18	5.10	5.14	5.01	5.07	573710
2012-05-21	5.08	5.08	4.93	5.01	2584575
2012-05-22	4.99	5.03	4.82	4.87	789200
2012-05-23	4.49	4.68	4.47	4.60	9923260
2012-05-24	4.60	4.65	4.46	4.58	1854405
2012-05-25	4.60	4.63	4.55	4.60	1059080
2012-05-29	4.62	4.68	4.53	4.54	863650
2012-05-30	4.52	4.56	4.41	4.41	1644905
2012-05-31	4.40	4.41	4.27	4.33	2910290
2012-06-01	4.29	4.34	4.27	4.32	1003505
2012-06-04	4.32	4.46	4.31	4.44	1996725
2012-06-05	4.43	4.59	4.43	4.51	1266350
2012-06-06	4.52	4.62	4.49	4.60	1042835
2012-06-07	4.63	4.64	4.58	4.59	1199610
2012-06-08	4.57	4.62	4.55	4.56	677180
2012-06-11	4.58	4.60	4.45	4.48	1372300
2012-06-12	4.47	4.56	4.46	4.50	1101705
2012-06-13	4.49	4.60	4.45	4.48	948595
2012-06-14	4.47	4.47	4.40	4.44	762755
2012-06-15	4.43	4.46	4.41	4.45	1250605
2012-06-18	4.44	4.49	4.40	4.48	477395
2012-06-19	4.48	4.50	4.42	4.45	1219585
2012-06-20	4.47	4.47	4.35	4.44	999590
2012-06-21	4.67	4.85	4.60	4.66	2723590
2012-06-22	4.67	4.78	4.64	4.71	6254865
2012-06-25	4.64	4.73	4.60	4.70	1669260
2012-06-26	4.69	4.71	4.60	4.67	1663710
2012-06-27	4.67	4.78	4.64	4.66	11395270
2012-06-28	4.65	4.75	4.64	4.74	1252445
2012-06-29	4.77	4.95	4.76	4.93	1457840
2012-07-02	4.91	4.96	4.82	4.87	1503045
2012-07-03	4.86	4.89	4.79	4.85	746830
2012-07-05	4.83	4.90	4.81	4.88	470510
2012-07-06	4.85	4.88	4.79	4.84	875835
2012-07-09	4.84	4.91	4.83	4.88	1008960
2012-07-10	4.88	4.88	4.80	4.80	1538640
2012-07-11	4.78	4.81	4.59	4.61	1792020
2012-07-12	4.59	4.67	4.53	4.65	851170
2012-07-13	4.65	4.72	4.61	4.61	1060145
2012-07-16	4.63	4.79	4.58	4.77	1493215
2012-07-17	4.81	4.82	4.72	4.76	806835
2012-07-18	4.76	4.85	4.76	4.85	642045
2012-07-19	4.86	4.90	4.65	4.84	639025
2012-07-20	4.82	4.85	4.75	4.84	626120
2012-07-23	4.80	4.80	4.66	4.71	644240
2012-07-24	4.72	4.74	4.67	4.71	399170
2012-07-25	4.73	4.76	4.70	4.75	449330
2012-07-26	4.77	4.82	4.68	4.80	636020
2012-07-27	4.83	5.01	4.81	4.94	991125
2012-07-30	4.94	4.97	4.86	4.91	827760
2012-07-31	4.90	5.09	4.90	4.93	938390
2012-08-01	4.92	4.97	4.80	4.80	615650
2012-08-02	4.82	4.97	4.80	4.95	709895
2012-08-03	4.98	5.10	4.98	5.10	841640
2012-08-06	5.10	5.10	4.98	5.01	730615
2012-08-07	5.02	5.15	5.02	5.11	659290
2012-08-08	5.12	5.27	5.09	5.26	1137040
2012-08-09	5.25	5.29	5.23	5.26	1330505
2012-08-10	5.27	5.27	5.20	5.24	1047870
2012-08-13	4.91	5.25	4.79	5.23	855550
2012-08-14	5.24	5.29	5.18	5.23	801490
2012-08-15	5.20	5.23	5.16	5.20	730280
2012-08-16	5.19	5.20	5.10	5.20	686960
2012-08-17	5.20	5.20	5.15	5.20	660115
2012-08-20	5.20	5.20	5.17	5.20	411290
2012-08-21	5.21	5.22	5.15	5.20	507765
2012-08-22	5.19	5.20	5.12	5.19	613710
2012-08-23	5.17	5.20	5.14	5.19	848325
2012-08-24	5.17	5.19	5.11	5.13	929055
2012-08-27	5.14	5.18	5.13	5.16	813225
2012-08-28	5.16	5.18	5.11	5.16	1305305
2012-08-29	5.17	5.22	5.12	5.20	1078320
2012-08-30	5.20	5.21	5.16	5.17	519545
2012-08-31	5.18	5.20	5.11	5.15	760105
2012-09-04	5.16	5.20	5.14	5.19	828980
2012-09-05	5.15	5.33	5.15	5.29	2145190
2012-09-06	5.31	5.40	5.29	5.40	767680
2012-09-07	5.40	5.40	5.35	5.38	545415
2012-09-10	5.40	5.49	5.38	5.45	967495
2012-09-11	5.46	5.50	5.40	5.43	475855
2012-09-12	5.45	5.53	5.41	5.53	714660
2012-09-13	5.54	5.62	5.50	5.56	1145320
2012-09-14	5.59	5.63	5.55	5.62	638715
2012-09-17	5.63	5.67	5.59	5.63	514620
2012-09-18	5.64	5.77	5.61	5.77	1269175
2012-09-19	5.76	5.80	5.67	5.69	680905
2012-09-20	5.67	5.74	5.64	5.70	647560
2012-09-21	5.76	5.83	5.69	5.77	9003055
2012-09-24	5.72	5.83	5.71	5.78	1177960
2012-09-25	5.79	5.80	5.64	5.67	1669615
2012-09-26	5.68	5.71	5.64	5.71	801180
2012-09-27	5.71	5.88	5.70	5.86	979300
2012-09-28	5.87	5.94	5.74	5.90	1206535
2012-10-01	5.90	5.95	5.86	5.88	727750
2012-10-02	5.92	5.92	5.84	5.88	579500
2012-10-03	5.89	5.95	5.89	5.95	463785
2012-10-04	5.95	5.98	5.88	5.97	576045
2012-10-05	5.96	6.02	5.93	5.95	777590
2012-10-08	5.96	5.99	5.92	5.94	559565
2012-10-09	5.96	5.98	5.87	5.91	453890
2012-10-10	5.92	5.95	5.85	5.86	422930
2012-10-11	5.90	6.00	5.85	5.86	518905
2012-10-12	5.85	5.91	5.82	5.90	902430
2012-10-15	5.92	5.94	5.87	5.94	236305
2012-10-16	5.94	5.99	5.94	5.97	396075
2012-10-17	5.72	5.94	5.71	5.93	622760
2012-10-18	5.94	5.99	5.93	5.97	453705
2012-10-19	5.93	5.93	5.77	5.88	513945
2012-10-22	5.89	5.99	5.81	5.96	399265
2012-10-23	5.94	5.94	5.84	5.90	238135
2012-10-24	5.90	5.94	5.86	5.90	265460
2012-10-25	5.93	6.00	5.87	5.92	552555
2012-10-26	5.93	5.98	5.89	5.96	790170
2012-10-31	5.95	5.98	5.90	5.92	889415
2012-11-01	5.94	5.96	5.87	5.89	1027570
2012-11-02	5.60	5.60	5.20	5.25	1722260
2012-11-05	5.27	5.53	5.27	5.44	1252675
2012-11-06	5.46	5.53	5.43	5.50	702940
2012-11-07	5.47	5.48	5.37	5.37	555350
2012-11-08	5.38	5.39	5.31	5.32	250435
2012-11-09	5.30	5.41	5.28	5.39	564250
2012-11-12	5.39	5.41	5.33	5.37	298090
2012-11-13	5.33	5.39	5.30	5.31	201250
2012-11-14	5.33	5.34	5.20	5.21	280185
2012-11-15	5.20	5.33	5.20	5.28	496195
2012-11-16	5.25	5.28	5.17	5.27	423910
2012-11-19	5.29	5.38	5.29	5.38	466985
2012-11-20	5.36	5.38	5.29	5.34	299895
2012-11-21	5.34	5.38	5.33	5.34	126285
2012-11-23	5.36	5.41	5.32	5.39	99615
2012-11-26	5.38	5.38	5.28	5.32	230170
2012-11-27	5.30	5.39	5.27	5.30	722595
2012-11-28	5.28	5.34	5.24	5.30	722235
2012-11-29	5.33	5.41	5.26	5.39	573015
2012-11-30	5.41	5.44	5.34	5.37	710780
2012-12-03	5.41	5.49	5.37	5.47	502735
2012-12-04	5.48	5.49	5.43	5.44	259810
2012-12-05	5.45	5.53	5.41	5.51	401040
2012-12-06	5.52	5.58	5.47	5.51	841025
2012-12-07	5.54	5.54	5.45	5.48	411100
2012-12-10	5.50	5.50	5.38	5.43	5733580
2012-12-11	5.43	5.51	5.36	5.42	1697605
2012-12-12	5.42	5.47	5.36	5.39	511160
2012-12-13	5.40	5.40	5.32	5.36	174915
2012-12-14	5.34	5.39	5.32	5.33	268360
2012-12-17	5.36	5.38	5.31	5.36	914820
2012-12-18	5.36	5.40	5.33	5.40	1103935
2012-12-19	5.39	5.46	5.32	5.42	947610
2012-12-20	5.40	5.50	5.40	5.43	675865
2012-12-21	5.38	5.47	5.23	5.43	1552440
2012-12-24	5.42	5.45	5.35	5.42	218070
2012-12-26	5.44	5.46	5.36	5.38	351815
2012-12-27	5.39	5.44	5.36	5.42	511175
2012-12-28	5.39	5.47	5.38	5.38	406715
2012-12-31	5.38	5.41	5.29	5.30	1157290
2013-01-02	5.40	5.47	5.38	5.44	1302975
2013-01-03	5.44	5.50	5.38	5.44	833425
2013-01-04	5.46	5.57	5.46	5.56	490060
2013-01-07	5.52	5.60	5.50	5.58	462990
2013-01-08	5.57	5.62	5.57	5.60	927950
2013-01-09	5.63	5.78	5.61	5.72	758890
2013-01-10	5.72	5.74	5.66	5.72	1033895
2013-01-11	5.74	5.79	5.63	5.78	1163530
2013-01-14	5.78	5.82	5.77	5.80	1016295
2013-01-15	5.76	5.80	5.72	5.80	762770
2013-01-16	5.77	5.83	5.77	5.82	1090460
2013-01-17	5.85	5.93	5.82	5.91	714750
2013-01-18	5.90	5.94	5.86	5.93	610635
2013-01-22	5.90	5.95	5.88	5.95	783855
2013-01-23	5.96	5.99	5.90	5.90	486345
2013-01-24	5.91	5.99	5.91	5.95	314615
2013-01-25	5.98	5.98	5.89	5.95	265370
2013-01-28	5.97	6.00	5.90	5.98	336360
2013-01-29	5.98	5.98	5.87	5.91	535875
2013-01-30	5.89	5.92	5.84	5.87	593190
2013-01-31	5.88	5.97	5.87	5.93	491310
2013-02-01	5.95	6.04	5.94	5.97	812980
2013-02-04	5.94	5.97	5.91	5.94	563490
2013-02-05	5.96	6.03	5.96	6.00	584300
2013-02-06	5.96	5.99	5.83	5.96	426665
2013-02-07	5.94	5.98	5.85	5.87	607365
2013-02-08	5.87	6.00	5.84	5.98	373760
2013-02-11	5.96	5.96	5.85	5.91	247515
2013-02-12	5.90	5.96	5.83	5.88	404760
2013-02-13	5.90	6.00	5.90	6.00	364610
2013-02-14	5.99	5.99	5.90	5.92	237910
2013-02-15	5.96	6.05	5.94	6.00	381395
2013-02-19	6.00	6.05	5.98	6.05	705625
2013-02-20	6.03	6.18	6.03	6.03	323150
2013-02-21	6.01	6.06	5.96	6.02	222630
2013-02-22	6.04	6.05	5.96	6.04	305005
2013-02-25	6.06	6.10	5.98	5.98	393995
2013-02-26	6.01	6.01	5.87	5.97	371055
2013-02-27	5.95	6.13	5.95	6.05	312565
2013-02-28	6.06	6.11	6.05	6.05	363260
2013-03-01	5.98	6.45	5.98	6.36	1306830
2013-03-04	6.14	6.38	6.10	6.33	1019410
2013-03-05	6.34	6.57	6.34	6.43	1407105
2013-03-06	6.43	6.47	6.37	6.46	556805
2013-03-07	6.44	6.47	6.39	6.46	418525
2013-03-08	6.46	6.52	6.43	6.51	678855
2013-03-11	6.50	6.50	6.36	6.41	413725
2013-03-12	6.41	6.44	6.35	6.40	705300
2013-03-13	6.41	6.43	6.35	6.37	444695
2013-03-14	6.37	6.50	6.36	6.43	582360
2013-03-15	6.45	6.50	6.42	6.43	637120
2013-03-18	6.37	6.41	6.36	6.40	506415
2013-03-19	6.40	6.47	6.38	6.43	273225
2013-03-20	6.45	6.49	6.43	6.48	212355
2013-03-21	6.43	6.49	6.40	6.47	287810
2013-03-22	6.48	6.51	6.41	6.42	577355
2013-03-25	6.42	6.47	6.37	6.40	466750
2013-03-26	6.40	6.51	6.35	6.49	426440
2013-03-27	6.47	6.51	6.42	6.49	270655
2013-03-28	6.51	6.59	6.47	6.58	459995
2013-04-01	6.55	6.57	6.42	6.44	612480
2013-04-02	6.47	6.47	6.39	6.40	606590
2013-04-03	6.40	6.44	6.32	6.35	321870
2013-04-04	6.37	6.49	6.32	6.49	926615
2013-04-05	6.40	6.44	6.34	6.37	313585
2013-04-08	6.36	6.42	6.33	6.41	217540
2013-04-09	6.43	6.43	6.34	6.34	495655
2013-04-10	6.37	6.56	6.35	6.48	388005
2013-04-11	6.47	6.51	6.42	6.42	395545
2013-04-12	6.41	6.43	6.34	6.40	208770
2013-04-15	6.35	6.36	6.11	6.22	640535
2013-04-16	6.26	6.31	6.16	6.30	253095
2013-04-17	6.25	6.25	6.09	6.15	263035
2013-04-18	6.18	6.24	6.10	6.21	293770
2013-04-19	6.20	6.31	6.19	6.28	351905
2013-04-22	6.30	6.36	6.15	6.34	637225
2013-04-23	6.37	6.39	6.30	6.39	359470
2013-04-24	6.37	6.45	6.35	6.44	288340
2013-04-25	6.44	6.46	6.36	6.39	574745
2013-04-26	6.39	6.41	6.31	6.38	440895
2013-04-29	6.38	6.44	6.34	6.41	250285
2013-04-30	6.42	6.55	6.42	6.52	242815
2013-05-01	6.50	6.54	6.38	6.38	607610
2013-05-02	6.38	6.38	6.04	6.11	1537310
2013-05-03	6.14	6.27	6.10	6.12	569540
2013-05-06	6.09	6.15	6.06	6.07	221555
2013-05-07	6.06	6.10	5.96	6.08	1208995
2013-05-08	6.08	6.17	6.04	6.16	541445
2013-05-09	6.17	6.17	6.06	6.07	317385
2013-05-10	6.09	6.13	6.00	6.02	336605
2013-05-13	6.02	6.04	5.98	6.01	1773310
2013-05-14	6.00	6.04	6.00	6.00	1100880
2013-05-15	5.97	6.00	5.77	5.85	3479635
2013-05-16	5.82	5.91	5.82	5.85	2905700
2013-05-17	5.88	6.08	5.82	6.08	3148685
2013-05-20	6.04	6.08	5.99	6.04	793125
2013-05-21	6.06	6.06	5.97	5.99	445710
2013-05-22	6.01	6.01	5.87	5.90	382940
2013-05-23	5.86	5.94	5.86	5.89	425755
2013-05-24	5.85	5.86	5.78	5.81	315100
2013-05-28	5.87	5.99	5.86	5.90	1057895
2013-05-29	5.88	5.92	5.86	5.89	310070
2013-05-30	5.90	5.93	5.86	5.90	605160
2013-05-31	5.86	5.94	5.81	5.87	1373915
2013-06-03	5.87	6.04	5.87	6.04	851185
2013-06-04	6.03	6.06	5.95	6.00	1300075
2013-06-05	5.99	6.05	5.96	6.00	582255
2013-06-06	6.02	6.04	5.89	5.94	434620
2013-06-07	5.98	6.00	5.85	5.98	342520
2013-06-10	6.00	6.05	5.93	6.05	449175
2013-06-11	5.99	6.04	5.84	5.96	242085
2013-06-12	5.97	6.03	5.94	5.96	267065
2013-06-13	5.96	5.98	5.87	5.96	416990
2013-06-14	5.97	6.00	5.90	5.93	212240
2013-06-17	6.00	6.20	5.89	6.14	824490
2013-06-18	6.15	6.16	6.10	6.14	550400
2013-06-19	6.13	6.21	6.10	6.14	669430
2013-06-20	6.08	6.16	5.98	6.05	874510
2013-06-21	6.07	6.11	5.90	5.91	1703405
2013-06-24	5.86	5.98	5.71	5.91	745140
2013-06-25	5.94	5.99	5.84	5.92	518275
2013-06-26	5.95	5.96	5.86	5.92	828790
2013-06-27	5.96	6.02	5.91	5.94	736650
2013-06-28	5.94	5.98	5.84	5.91	6915135
2013-07-01	5.92	6.01	5.92	5.99	830115
2013-07-02	5.97	6.01	5.82	5.85	498955
2013-07-03	5.82	5.95	5.82	5.92	183405
2013-07-05	6.00	6.00	5.94	6.00	381565
2013-07-08	5.99	6.04	5.99	6.00	777360
2013-07-09	6.03	6.08	5.92	6.04	1483705
2013-07-10	6.05	6.10	6.02	6.06	650580
2013-07-11	6.12	6.18	5.90	6.09	1005640
2013-07-12	6.07	6.11	6.02	6.07	809320
2013-07-15	6.07	6.09	6.03	6.05	566400
2013-07-16	6.06	6.08	5.95	6.00	914945
2013-07-17	6.04	6.05	5.98	6.00	716710
2013-07-18	6.03	6.04	5.96	5.97	466130
2013-07-19	5.97	5.97	5.88	5.95	800675
2013-07-22	5.93	6.00	5.93	5.97	629490
2013-07-23	5.99	6.01	5.95	5.98	649285
2013-07-24	5.99	6.05	5.99	6.03	488800
2013-07-25	6.02	6.07	5.98	6.04	545650
2013-07-26	6.00	6.02	5.91	5.96	402385
2013-07-29	5.94	5.98	5.83	5.85	493940
2013-07-30	5.85	5.85	5.45	5.58	2925445
2013-07-31	5.57	5.70	5.57	5.60	2035675
2013-08-01	5.62	5.75	5.62	5.72	1052630
2013-08-02	5.69	5.70	5.63	5.65	596380
2013-08-05	5.64	5.71	5.61	5.68	580240
2013-08-06	5.68	5.72	5.66	5.69	803315
2013-08-07	5.68	5.72	5.61	5.65	377395
2013-08-08	5.68	5.68	5.58	5.59	895440
2013-08-09	5.60	5.61	5.55	5.59	809750
2013-08-12	5.55	5.62	5.55	5.59	1111315
2013-08-13	5.61	5.63	5.57	5.57	421445
2013-08-14	5.59	5.59	5.54	5.54	694840
2013-08-15	5.50	5.51	5.42	5.44	583325
2013-08-16	5.41	5.49	5.33	5.34	473405
2013-08-19	5.32	5.37	5.29	5.29	625820
2013-08-20	5.31	5.34	5.27	5.29	456795
2013-08-21	5.28	5.32	5.26	5.27	380040
2013-08-22	5.30	5.34	5.28	5.33	225625
2013-08-23	5.50	5.66	5.48	5.51	1018670
2013-08-26	5.51	5.55	5.48	5.50	1003515
2013-08-27	5.47	5.54	5.32	5.35	545155
2013-08-28	5.34	5.39	5.31	5.36	251145
2013-08-29	5.35	5.42	5.36	5.42	540485
2013-08-30	5.40	5.45	5.38	5.42	688255
2013-09-03	5.49	5.55	5.47	5.49	479970
2013-09-04	5.51	5.58	5.51	5.57	958370
2013-09-05	5.56	5.62	5.54	5.60	433020
2013-09-06	5.64	5.64	5.54	5.61	331290
2013-09-09	5.63	5.63	5.59	5.63	311095
2013-09-10	5.64	5.68	5.55	5.67	489345
2013-09-11	5.64	5.74	5.62	5.68	894810
2013-09-12	5.68	5.71	5.59	5.65	505130
2013-09-13	5.68	5.73	5.65	5.70	438995
2013-09-16	5.74	5.75	5.70	5.70	492095
2013-09-17	5.72	5.79	5.66	5.78	816555
2013-09-18	5.77	5.88	5.73	5.85	736075
2013-09-19	5.86	5.89	5.78	5.82	925370
2013-09-20	5.82	5.86	5.73	5.80	3102310
2013-09-23	5.81	5.85	5.75	5.80	714080
2013-09-24	5.81	5.92	5.77	5.92	1595595
2013-09-25	5.93	5.94	5.75	5.81	886780
2013-09-26	5.83	5.86	5.79	5.80	409835
2013-09-27	5.76	5.80	5.69	5.72	401215
2013-09-30	5.66	5.71	5.64	5.70	936155
2013-10-01	5.70	5.83	5.68	5.83	990750
2013-10-02	5.79	5.87	5.79	5.82	593650
2013-10-03	5.80	5.90	5.71	5.78	479325
2013-10-04	5.77	5.86	5.61	5.83	506640
2013-10-07	5.80	5.83	5.79	5.79	504130
2013-10-08	5.78	5.84	5.73	5.78	917755
2013-10-09	5.78	5.81	5.73	5.79	584995
2013-10-10	5.84	5.97	5.82	5.97	899540
2013-10-11	5.94	6.18	5.94	6.16	1328805
2013-10-14	6.12	6.19	6.02	6.10	2849595
2013-10-15	6.07	6.08	5.98	6.02	758605
2013-10-16	6.03	6.10	5.99	6.01	795015
2013-10-17	6.00	6.05	5.98	6.05	829880
2013-10-18	6.11	6.20	6.07	6.15	956245
2013-10-21	6.14	6.23	6.14	6.19	707465
2013-10-22	6.20	6.20	6.11	6.13	389795
2013-10-23	6.09	6.18	6.03	6.16	527305
2013-10-24	6.16	6.19	6.13	6.16	384705
2013-10-25	6.19	6.20	6.12	6.18	383205
2013-10-28	6.17	6.21	6.13	6.19	414910
2013-10-29	6.19	6.24	6.10	6.12	739830
2013-10-30	6.16	6.28	6.11	6.13	1597345
2013-10-31	5.83	5.92	5.63	5.78	6934390
2013-11-01	5.77	5.88	5.75	5.81	1754645
2013-11-04	5.83	5.91	5.80	5.81	1287760
2013-11-05	4.84	5.07	4.60	4.67	7211420
2013-11-06	4.65	4.82	4.62	4.80	3198150
2013-11-07	4.81	4.84	4.71	4.72	1177790
2013-11-08	4.75	4.88	4.74	4.79	1924980
2013-11-11	4.81	4.86	4.74	4.75	1291720
2013-11-12	4.75	4.84	4.75	4.82	1339150
2013-11-13	4.80	4.84	4.78	4.84	1574520
2013-11-14	4.84	4.86	4.79	4.82	967285
2013-11-15	4.81	4.90	4.81	4.89	1063070
2013-11-18	4.90	5.08	4.89	4.98	2607680
2013-11-19	4.99	5.23	4.99	5.10	2563910
2013-11-20	5.12	5.12	4.96	4.97	1062955
2013-11-21	5.00	5.08	4.94	5.00	1232145
2013-11-22	5.02	5.23	5.02	5.19	1827125
2013-11-25	5.19	5.26	5.15	5.16	1045805
2013-11-26	5.15	5.26	5.11	5.16	1576805
2013-11-27	5.16	5.24	5.13	5.19	639495
2013-11-29	5.22	5.30	5.17	5.27	476540
2013-12-02	5.25	5.25	5.11	5.17	1394295
2013-12-03	5.15	5.21	5.14	5.16	1384900
2013-12-04	5.14	5.21	5.08	5.12	740820
2013-12-05	5.12	5.20	5.11	5.16	1326430
2013-12-06	5.21	5.33	5.18	5.22	1399535
2013-12-09	5.24	5.30	5.20	5.26	944470
2013-12-10	5.24	5.33	5.20	5.30	1335410
2013-12-11	5.30	5.34	5.21	5.23	1089735
2013-12-12	5.22	5.27	5.17	5.24	1619935
2013-12-13	5.23	5.32	5.19	5.25	1530060
2013-12-16	5.24	5.43	5.12	5.38	1438850
2013-12-17	5.38	5.40	5.33	5.37	795780
2013-12-18	5.38	5.44	5.31	5.38	1081730
2013-12-19	5.36	5.40	5.27	5.28	946130
2013-12-20	5.27	5.49	5.27	5.46	1844705
2013-12-23	5.50	5.78	5.35	5.41	921295
2013-12-24	5.40	5.49	5.39	5.41	395475
2013-12-26	5.45	5.45	5.19	5.42	659355
2013-12-27	5.45	5.49	5.41	5.47	466125
2013-12-30	5.46	5.50	5.39	5.48	698345
2013-12-31	5.50	5.58	5.47	5.52	907710
2014-01-02	5.49	5.51	5.31	5.36	904625
2014-01-03	5.36	5.42	5.31	5.38	887740
2014-01-06	5.42	5.42	5.35	5.35	848210
2014-01-07	5.39	5.46	5.31	5.35	1170860
2014-01-08	5.33	5.41	5.28	5.36	1202745
2014-01-09	5.37	5.37	5.28	5.35	873045
2014-01-10	5.36	5.40	5.29	5.36	902425
2014-01-13	5.33	5.41	5.25	5.35	920860
2014-01-14	5.38	5.40	5.33	5.38	719125
2014-01-15	5.37	5.55	5.36	5.42	1221815
2014-01-16	5.40	5.47	5.38	5.43	868430
2014-01-17	5.42	5.47	5.40	5.45	619945
2014-01-21	5.49	5.52	5.35	5.42	1094150
2014-01-22	5.43	5.43	5.30	5.36	692230
2014-01-23	5.59	5.59	5.29	5.34	1953930
2014-01-24	5.30	5.30	5.24	5.25	1363885
2014-01-27	5.27	5.27	5.17	5.18	788200
2014-01-28	5.17	5.24	5.12	5.18	1147330
2014-01-29	5.15	5.17	5.08	5.10	724145
2014-01-30	5.15	5.18	5.02	5.09	827690
2014-01-31	5.02	5.19	5.01	5.03	1025080
2014-02-03	5.03	5.08	4.88	4.93	991420
2014-02-04	4.96	5.02	4.94	5.00	1142840
2014-02-05	4.98	5.01	4.91	4.98	1437050
2014-02-06	4.99	5.08	4.99	5.05	1053190
2014-02-07	5.06	5.13	5.04	5.09	1209370
2014-02-10	5.08	5.08	5.00	5.05	1124960
2014-02-11	5.05	5.13	5.01	5.11	1301705
2014-02-12	5.12	5.16	5.09	5.12	818305
2014-02-13	5.10	5.17	5.06	5.09	1076015
2014-02-14	5.10	5.13	5.01	5.07	883905
2014-02-18	5.09	5.24	5.09	5.20	1273415
2014-02-19	5.20	5.30	5.19	5.24	1597520
2014-02-20	5.24	5.36	5.19	5.34	1198875
2014-02-21	5.38	5.48	5.34	5.48	1963740
2014-02-24	5.49	5.64	5.44	5.60	2242295
2014-02-25	5.62	5.66	5.52	5.62	2166465
2014-02-26	5.65	5.68	5.53	5.56	760490
2014-02-27	5.57	5.74	5.43	5.74	4392380
2014-02-28	5.77	5.77	5.57	5.60	1426925
2014-03-03	5.81	6.00	5.70	5.96	1836110
2014-03-04	6.02	6.23	6.02	6.10	3264285
2014-03-05	6.10	6.19	6.03	6.16	983100
2014-03-06	6.17	6.21	6.11	6.11	1324410
2014-03-07	6.17	6.20	6.03	6.09	2296620
2014-03-10	6.06	6.14	5.98	6.02	1317020
2014-03-11	6.02	6.06	5.98	6.01	864395
2014-03-12	5.97	6.04	5.90	6.02	779350
2014-03-13	6.04	6.06	5.84	5.87	822370
2014-03-14	5.88	5.96	5.79	5.94	652250
2014-03-17	5.99	6.03	5.96	5.98	714310
2014-03-18	5.98	6.04	5.94	6.02	831555
2014-03-19	6.02	6.02	5.88	5.92	805480
2014-03-20	5.91	6.05	5.91	6.01	586850
2014-03-21	6.05	6.05	5.98	6.00	1504735
2014-03-24	6.01	6.01	5.94	6.00	808410
2014-03-25	6.05	6.10	5.92	6.01	696880
2014-03-26	6.04	6.06	5.96	6.00	1686300
2014-03-27	6.02	6.09	5.99	6.01	592045
2014-03-28	6.00	6.10	5.99	6.02	671965
2014-03-31	6.06	6.19	6.06	6.18	917380
2014-04-01	6.20	6.24	6.17	6.20	2147500
2014-04-02	6.21	6.21	6.10	6.13	588150
2014-04-03	6.12	6.15	6.00	6.06	908895
2014-04-04	6.11	6.11	5.91	5.94	619815
2014-04-07	5.91	5.97	5.86	5.93	760675
2014-04-08	5.93	6.08	5.90	6.04	534490
2014-04-09	6.07	6.07	5.95	6.03	489495
2014-04-10	6.02	6.06	5.82	5.85	594245
2014-04-11	5.80	5.86	5.68	5.68	769265
2014-04-14	5.74	5.75	5.63	5.66	1236540
2014-04-15	5.70	5.70	5.52	5.59	1611990
2014-04-16	5.64	5.69	5.57	5.64	864475
2014-04-17	5.64	5.70	5.60	5.68	815685
2014-04-21	5.70	5.70	5.57	5.63	365985
2014-04-22	5.65	5.82	5.63	5.75	785875
2014-04-23	5.75	5.83	5.65	5.71	814420
2014-04-24	5.74	5.74	5.59	5.69	567855
2014-04-25	5.66	5.66	5.44	5.48	1066240
2014-04-28	5.51	5.70	5.47	5.63	1388975
2014-04-29	5.68	5.72	5.60	5.61	745750
2014-04-30	5.61	5.69	5.56	5.65	709895
2014-05-01	5.75	6.03	5.53	5.88	1281110
2014-05-02	5.91	5.92	5.70	5.75	965340
2014-05-05	5.70	5.74	5.64	5.69	738445
2014-05-06	5.67	5.84	5.62	5.62	782155
2014-05-07	5.64	5.67	5.47	5.66	725800
2014-05-08	5.65	5.73	5.64	5.71	909760
2014-05-09	5.67	5.78	5.67	5.77	552880
2014-05-12	5.82	5.99	5.76	5.95	809705
2014-05-13	5.95	5.98	5.91	5.93	972035
2014-05-14	5.94	5.96	5.72	5.74	698305
2014-05-15	5.70	5.76	5.61	5.73	532135
2014-05-16	5.72	5.79	5.67	5.79	511585
2014-05-19	5.78	5.81	5.73	5.80	534140
2014-05-20	5.80	5.83	5.69	5.74	809550
2014-05-21	5.77	5.83	5.63	5.70	612360
2014-05-22	5.73	5.81	5.69	5.76	474435
2014-05-23	5.78	5.80	5.71	5.74	565960
2014-05-27	5.80	5.84	5.73	5.77	615310
2014-05-28	5.75	5.78	5.65	5.75	845065
2014-05-29	5.80	5.80	5.68	5.72	903175
2014-05-30	5.74	5.77	5.63	5.67	487815
2014-06-02	5.67	5.72	5.58	5.64	460090
2014-06-03	5.63	5.66	5.55	5.61	503605
2014-06-04	5.58	5.67	5.54	5.65	548865
2014-06-05	5.64	5.84	5.60	5.83	668215
2014-06-06	5.87	5.90	5.79	5.88	745630
2014-06-09	5.90	5.90	5.84	5.89	327230
2014-06-10	5.87	5.89	5.83	5.86	377505
2014-06-11	5.83	5.85	5.75	5.80	294120
2014-06-12	5.78	5.79	5.72	5.76	418985
2014-06-13	5.79	5.80	5.67	5.71	487095
2014-06-16	5.72	5.77	5.63	5.77	451650
2014-06-17	5.76	5.86	5.74	5.83	693610
2014-06-18	5.84	5.90	5.82	5.88	439450
2014-06-19	5.90	5.90	5.83	5.86	499830
2014-06-20	5.90	5.90	5.83	5.87	951940
2014-06-23	5.88	5.90	5.72	5.76	475325
2014-06-24	5.75	5.84	5.70	5.71	457305
2014-06-25	5.70	5.77	5.68	5.74	360075
2014-06-26	5.75	5.78	5.68	5.77	392340
2014-06-27	5.72	5.90	5.72	5.89	3422895
2014-06-30	5.89	5.90	5.81	5.89	647550
2014-07-01	5.90	6.10	5.87	6.04	925550
2014-07-02	6.04	6.10	5.99	6.02	589140
2014-07-03	6.03	6.09	6.00	6.05	271770
2014-07-07	6.05	6.08	5.99	6.02	551485
2014-07-08	6.02	6.06	5.96	6.05	721400
2014-07-09	6.08	6.08	6.01	6.06	507490
2014-07-10	5.98	6.04	5.88	5.93	524055
2014-07-11	5.94	5.97	5.86	5.91	536000
2014-07-14	5.98	5.98	5.90	5.97	474155
2014-07-15	5.98	5.98	5.86	5.89	337660
2014-07-16	5.91	5.91	5.82	5.86	500395
2014-07-17	5.82	5.86	5.71	5.74	546835
2014-07-18	5.72	5.88	5.67	5.86	598335
2014-07-21	5.82	5.82	5.71	5.78	857040
2014-07-22	5.81	5.91	5.75	5.90	830910
2014-07-23	5.91	6.04	5.88	6.01	637125
2014-07-24	5.98	6.07	5.95	6.00	748980
2014-07-25	5.95	6.02	5.91	5.96	713825
2014-07-28	5.99	6.00	5.85	5.88	571505
2014-07-29	5.91	6.07	5.77	5.81	771155
2014-07-30	5.84	5.88	5.77	5.78	599525
2014-07-31	5.71	5.74	5.60	5.61	502855
2014-08-01	5.62	5.66	5.55	5.56	752535
2014-08-04	5.56	5.65	5.56	5.60	1004470
2014-08-05	5.57	5.65	5.54	5.57	556170
2014-08-06	5.53	5.60	5.50	5.56	608240
2014-08-07	5.58	5.59	5.49	5.52	263130
2014-08-08	5.51	5.58	5.47	5.57	371585
2014-08-11	5.59	5.70	5.59	5.64	327760
2014-08-12	5.61	5.65	5.49	5.56	482140
2014-08-13	5.57	5.65	5.55	5.59	559710
2014-08-14	5.59	5.64	5.54	5.59	411330
2014-08-15	5.65	5.65	5.49	5.56	480160
2014-08-18	5.61	5.66	5.59	5.66	391470
2014-08-19	5.67	5.71	5.65	5.66	208245
2014-08-20	5.63	5.64	5.54	5.57	318210
2014-08-21	5.57	5.66	5.52	5.64	387810
2014-08-22	5.64	5.64	5.58	5.60	268345
2014-08-25	5.62	5.66	5.51	5.53	350810
2014-08-26	5.56	5.59	5.47	5.51	365905
2014-08-27	5.51	5.51	5.44	5.47	272925
2014-08-28	5.44	5.44	5.38	5.39	235725
2014-08-29	5.39	5.48	5.35	5.45	407990
2014-09-02	5.49	5.52	5.44	5.48	334410
2014-09-03	5.50	5.54	5.35	5.38	549935
2014-09-04	5.38	5.43	5.26	5.28	1208835
2014-09-05	5.25	5.32	5.22	5.28	782130
2014-09-08	5.29	5.33	5.18	5.27	910240
2014-09-09	5.28	5.32	5.15	5.17	667540
2014-09-10	5.16	5.25	5.16	5.22	586930
2014-09-11	5.20	5.26	5.18	5.24	629395
2014-09-12	5.26	5.26	5.16	5.23	716135
2014-09-15	5.24	5.27	5.14	5.20	442070
2014-09-16	5.18	5.23	5.12	5.20	500445
2014-09-17	5.20	5.22	5.12	5.15	460350
2014-09-18	5.19	5.25	5.16	5.20	433245
2014-09-19	5.20	5.23	5.16	5.16	1148160
2014-09-22	5.13	5.16	5.05	5.11	587900
2014-09-23	5.11	5.13	5.04	5.06	683135
2014-09-24	5.07	5.09	5.02	5.04	595360
2014-09-25	5.02	5.04	4.92	4.97	852440
2014-09-26	4.98	5.01	4.97	4.99	763935
2014-09-29	4.91	4.99	4.91	4.94	696690
2014-09-30	4.93	4.97	4.88	4.88	1246390
2014-10-01	4.87	4.92	4.84	4.87	839460
2014-10-02	4.87	4.96	4.85	4.89	443945
2014-10-03	4.94	4.96	4.89	4.95	1460130
2014-10-06	4.95	4.99	4.92	4.96	608715
2014-10-07	4.93	4.97	4.90	4.90	447955
2014-10-08	4.88	4.99	4.86	4.97	563270
2014-10-09	4.97	5.01	4.88	4.89	513040
2014-10-10	4.89	5.05	4.89	5.00	850395
2014-10-13	5.01	5.07	4.96	5.03	1328135
2014-10-14	5.09	5.26	5.03	5.22	1553220
2014-10-15	5.15	5.30	4.99	5.27	1085305
2014-10-16	5.22	5.30	5.22	5.28	1027945
2014-10-17	5.35	5.35	5.23	5.26	916120
2014-10-20	5.24	5.28	5.17	5.22	708205
2014-10-21	5.24	5.28	5.21	5.26	486385
2014-10-22	5.26	5.35	5.12	5.16	394860
2014-10-23	5.20	5.30	5.20	5.29	709065
2014-10-24	5.30	5.32	5.26	5.30	438665
2014-10-27	5.29	5.33	5.24	5.31	421870
2014-10-28	5.34	5.52	5.25	5.51	784870
2014-10-29	5.53	5.60	5.48	5.52	409860
2014-10-30	5.60	5.80	5.50	5.58	998125
2014-10-31	5.74	5.75	5.57	5.60	770590
2014-11-03	5.58	5.69	5.54	5.68	1288780
2014-11-04	5.67	5.80	5.67	5.79	691025
2014-11-05	5.82	5.82	5.72	5.77	555035
2014-11-06	5.77	5.80	5.76	5.79	372030
2014-11-07	5.79	5.80	5.69	5.74	374835
2014-11-10	5.75	5.79	5.73	5.78	418845
2014-11-11	5.77	5.83	5.71	5.76	588450
2014-11-12	5.72	5.80	5.72	5.78	292560
2014-11-13	5.78	5.80	5.73	5.79	38835
2014-11-14	5.73	5.78	5.64	5.72	461800
2014-11-17	5.70	5.70	5.59	5.59	318660
2014-11-18	5.61	5.66	5.50	5.56	307600
2014-11-19	5.56	5.58	5.45	5.47	323900
2014-11-20	5.43	5.51	5.43	5.49	355100
2014-11-21	5.57	5.68	5.44	5.53	919095
2014-11-24	5.54	5.61	5.54	5.59	497715
2014-11-25	5.60	5.68	5.53	5.57	496080
2014-11-26	5.56	5.62	5.53	5.62	446560
2014-11-28	5.61	5.68	5.49	5.61	353815
2014-12-01	5.61	5.61	5.48	5.49	826210
2014-12-02	5.51	5.63	5.48	5.52	1230275
2014-12-03	5.54	5.68	5.48	5.64	791485
2014-12-04	5.63	5.69	5.58	5.65	609450
2014-12-05	5.65	5.73	5.65	5.72	814620
2014-12-08	5.70	5.79	5.60	5.64	684450
2014-12-09	5.58	5.69	5.54	5.68	619910
2014-12-10	5.66	5.74	5.56	5.59	566865
2014-12-11	5.61	5.72	5.60	5.65	672075
2014-12-12	5.58	5.62	5.54	5.56	870595
2014-12-15	5.58	5.60	5.32	5.33	773275
2014-12-16	5.33	5.41	5.27	5.28	893885
2014-12-17	5.26	5.49	5.24	5.48	1012305
2014-12-18	5.54	5.59	5.50	5.57	712345
2014-12-19	5.55	5.63	5.52	5.60	1574775
2014-12-22	5.59	5.69	5.53	5.69	643955
2014-12-23	5.73	5.80	5.68	5.70	757800
2014-12-24	5.70	5.75	5.60	5.74	462900
2014-12-26	5.74	5.79	5.68	5.74	440610
2014-12-29	5.74	5.83	5.72	5.82	581100
2014-12-30	5.79	5.84	5.76	5.80	451460
2014-12-31	5.83	5.85	5.73	5.74	556650
2015-01-02	5.78	5.80	5.55	5.61	520500
2015-01-05	5.59	5.76	5.59	5.73	810110
2015-01-06	5.75	5.83	5.63	5.75	1318320
2015-01-07	5.78	5.85	5.59	5.81	1325625
2015-01-08	5.86	6.03	5.81	5.93	1232700
2015-01-09	5.94	6.00	5.88	5.92	413245
2015-01-12	5.90	6.00	5.87	5.94	680710
2015-01-13	6.00	6.10	5.94	6.00	899270
2015-01-14	5.93	6.04	5.89	6.00	554985
2015-01-15	6.12	6.12	5.91	5.97	726830
2015-01-16	5.95	6.20	5.95	6.18	1044455
2015-01-20	6.19	6.20	6.05	6.05	690065
2015-01-21	6.04	6.11	5.94	6.07	984810
2015-01-22	6.10	6.16	6.01	6.12	554075
2015-01-23	6.13	6.20	6.08	6.09	366545
2015-01-26	6.07	6.13	6.01	6.09	344790
2015-01-27	6.02	6.18	5.99	6.15	544550
2015-01-28	6.20	6.20	6.01	6.05	890940
2015-01-29	6.07	6.17	6.03	6.15	339700
2015-01-30	6.10	6.12	5.86	5.88	805180
2015-02-02	5.87	6.02	5.81	5.99	566830
2015-02-03	6.03	6.20	6.01	6.19	968095
2015-02-04	6.15	6.28	6.12	6.15	698075
2015-02-05	6.18	6.24	6.10	6.24	620445
2015-02-06	6.25	6.31	6.19	6.31	1131865
2015-02-09	6.27	6.33	6.17	6.18	392190
2015-02-10	6.23	6.23	6.04	6.19	735710
2015-02-11	6.16	6.24	6.10	6.23	335770
2015-02-12	6.27	6.31	6.23	6.28	281735
2015-02-13	6.27	6.32	6.21	6.27	311715
2015-02-17	6.29	6.39	6.23	6.33	492235
2015-02-18	6.30	6.43	6.29	6.41	471265
2015-02-19	6.41	6.49	6.34	6.45	300545
2015-02-20	6.44	6.45	6.30	6.44	831370
2015-02-23	6.43	6.45	6.37	6.41	529160
2015-02-24	6.53	6.80	6.40	6.75	1890245
2015-02-25	6.80	7.13	6.77	7.00	1849420
2015-02-26	7.02	7.13	6.94	7.12	1933760
2015-02-27	7.09	7.14	6.98	6.98	702075
2015-03-02	6.94	7.04	6.90	7.00	753620
2015-03-03	7.00	7.01	6.93	6.98	999245
2015-03-04	6.94	7.01	6.91	7.01	466455
2015-03-05	7.00	7.01	6.93	7.01	684740
2015-03-06	6.94	7.01	6.91	6.95	633910
2015-03-09	6.96	7.04	6.94	7.01	380655
2015-03-10	6.96	7.00	6.91	6.93	378305
2015-03-11	6.93	6.98	6.87	6.97	711910
2015-03-12	7.01	7.15	7.00	7.14	887015
2015-03-13	7.11	7.14	6.99	7.06	879265
2015-03-16	7.08	7.16	7.08	7.12	372645
2015-03-17	7.08	7.09	7.03	7.06	692460
2015-03-18	7.04	7.20	7.01	7.13	657205
2015-03-19	7.11	7.26	7.10	7.23	604090
2015-03-20	7.28	7.46	7.26	7.44	1520305
2015-03-23	7.42	7.50	7.41	7.48	615680
2015-03-24	7.51	7.87	7.45	7.49	968640
2015-03-25	7.48	7.61	7.32	7.34	1011910
2015-03-26	7.31	7.43	7.31	7.36	634290
2015-03-27	7.34	7.36	7.19	7.30	708630
2015-03-30	7.32	7.47	7.29	7.44	510515
2015-03-31	7.38	7.50	7.36	7.44	588290
2015-04-01	7.40	7.43	7.22	7.30	660685
2015-04-02	7.30	7.41	7.19	7.20	1019515
2015-04-06	7.17	7.19	7.10	7.13	1096970
2015-04-07	7.10	7.16	7.07	7.10	1169900
2015-04-08	7.10	7.13	7.05	7.11	1598240
2015-04-09	7.10	7.13	6.94	6.95	945855
2015-04-10	6.95	7.01	6.83	6.84	1062015
2015-04-13	6.84	6.88	6.64	6.68	1745595
2015-04-14	6.68	6.91	6.67	6.87	1030680
2015-04-15	6.92	6.92	6.84	6.87	582095
2015-04-16	6.83	6.94	6.83	6.87	599990
2015-04-17	6.82	6.83	6.66	6.66	538445
2015-04-20	6.70	6.81	6.67	6.73	430680
2015-04-21	6.74	6.82	6.64	6.65	360885
2015-04-22	6.64	6.72	6.57	6.63	628730
2015-04-23	6.60	6.74	6.57	6.73	1181885
2015-04-24	6.71	6.75	6.64	6.73	532840
2015-04-27	6.76	6.83	6.66	6.78	1018850
2015-04-28	6.77	6.87	6.73	6.83	600060
2015-04-29	6.77	6.86	6.74	6.84	741745
2015-04-30	6.74	6.97	6.73	6.89	1654255
2015-05-01	6.94	6.94	6.57	6.88	1167450
2015-05-04	6.91	7.01	6.73	6.94	972515
2015-05-05	6.92	6.95	6.74	6.80	788435
2015-05-06	6.80	6.88	6.77	6.87	828110
2015-05-07	6.85	7.01	6.85	6.93	799840
2015-05-08	6.99	7.02	6.87	6.92	615675
2015-05-11	6.93	7.05	6.93	6.98	862175
2015-05-12	6.94	6.99	6.79	6.83	571925
2015-05-13	6.88	6.90	6.78	6.82	317310
2015-05-14	6.83	6.95	6.83	6.95	271365
2015-05-15	6.95	7.05	6.87	6.91	367180
2015-05-18	6.91	6.99	6.86	6.96	428540
2015-05-19	6.96	7.01	6.88	6.99	544260
2015-05-20	7.02	7.08	7.01	7.06	375270
2015-05-21	7.05	7.10	7.01	7.09	641195
2015-05-22	7.07	7.11	6.99	7.02	573005
2015-05-26	7.00	7.05	6.95	7.02	629465
2015-05-27	7.01	7.16	6.95	7.15	600485
2015-05-28	7.11	7.14	7.02	7.14	513535
2015-05-29	7.09	7.20	7.00	7.18	887065
2015-06-01	7.20	7.29	7.08	7.17	798045
2015-06-02	7.14	7.20	7.05	7.07	394430
2015-06-03	7.10	7.18	7.06	7.12	471525
2015-06-04	7.06	7.11	6.99	7.00	595285
2015-06-05	7.00	7.03	6.92	7.01	581575
2015-06-08	6.97	6.99	6.88	6.89	328175
2015-06-09	6.87	6.91	6.75	6.80	745780
2015-06-10	6.83	7.03	6.83	6.92	1269160
2015-06-11	6.92	6.95	6.87	6.92	382760
2015-06-12	6.91	6.94	6.85	6.90	281670
2015-06-15	6.83	6.86	6.74	6.81	384960
2015-06-16	6.78	6.87	6.78	6.83	484470
2015-06-17	6.85	6.87	6.75	6.81	679450
2015-06-18	6.84	7.02	6.82	7.01	1978200
2015-06-19	7.03	7.06	6.95	7.04	933440
2015-06-22	7.08	7.19	7.03	7.15	618725
2015-06-23	7.15	7.24	7.11	7.15	508870
2015-06-24	7.15	7.17	7.12	7.15	425440
2015-06-25	7.16	7.28	7.13	7.26	1188375
2015-06-26	7.26	7.27	7.13	7.16	4201675
2015-06-29	7.14	7.17	6.90	6.90	477085
2015-06-30	6.97	7.04	6.86	6.92	811325
2015-07-01	6.96	7.05	6.90	7.05	853930
2015-07-02	7.05	7.16	6.95	6.97	524820
2015-07-06	6.92	7.09	6.90	7.07	885205
2015-07-07	7.08	7.14	6.95	7.07	665720
2015-07-08	6.98	7.14	6.95	7.03	1041115
2015-07-09	7.12	7.19	7.06	7.12	700240
2015-07-10	7.12	7.29	7.10	7.28	588805
2015-07-13	7.30	7.36	7.24	7.33	664615
2015-07-14	7.33	7.36	7.27	7.28	294180
2015-07-15	7.27	7.34	7.22	7.30	357500
2015-07-16	7.40	7.43	7.26	7.38	1466960
2015-07-17	7.39	7.46	7.35	7.45	604490
2015-07-20	7.44	7.46	7.40	7.44	627165
2015-07-21	7.43	7.53	7.36	7.41	489785
2015-07-22	7.40	7.48	7.39	7.44	410655
2015-07-23	7.41	7.42	7.25	7.26	370990
2015-07-24	7.25	7.29	7.12	7.14	452580
2015-07-27	7.12	7.20	7.06	7.13	418325
2015-07-28	7.15	7.21	7.01	7.17	497055
2015-07-29	7.17	7.42	7.13	7.36	605060
2015-07-30	7.45	7.61	7.01	7.50	1411540
2015-07-31	7.54	7.81	7.49	7.75	1480530
2015-08-03	7.78	7.80	7.48	7.63	743260
2015-08-04	7.62	7.72	7.58	7.69	639450
2015-08-05	7.73	7.79	7.65	7.69	842260
2015-08-06	7.71	7.75	7.48	7.49	530440
2015-08-07	7.43	7.50	7.37	7.47	561215
2015-08-10	7.51	7.59	7.28	7.50	787125
2015-08-11	7.47	7.54	7.19	7.47	420675
2015-08-12	7.44	7.49	7.36	7.46	525005
2015-08-13	7.46	7.49	7.38	7.42	478795
2015-08-14	7.42	7.53	7.35	7.43	784055
2015-08-17	7.42	7.52	7.34	7.52	506605
2015-08-18	7.53	7.55	7.36	7.39	566780
2015-08-19	7.36	7.46	7.30	7.42	809145
2015-08-20	7.36	7.55	7.26	7.47	854870
2015-08-21	7.34	7.54	7.28	7.31	1272295
2015-08-24	6.96	7.44	6.80	7.13	1575975
2015-08-25	7.38	7.44	6.95	6.96	969960
2015-08-26	7.12	7.19	6.86	7.13	783495
2015-08-27	7.18	7.44	7.01	7.43	1870370
2015-08-28	7.34	7.38	7.24	7.29	596790
2015-08-31	7.29	7.31	7.18	7.24	609675
2015-09-01	7.11	7.26	7.11	7.23	821785
2015-09-02	7.32	7.42	7.18	7.41	908460
2015-09-03	7.42	7.42	7.25	7.30	479835
2015-09-04	7.20	7.30	7.15	7.20	267560
2015-09-08	7.30	7.51	7.27	7.49	706735
2015-09-09	7.56	7.61	7.39	7.42	818720
2015-09-10	7.41	7.50	7.39	7.41	496600
2015-09-11	7.35	7.60	7.35	7.60	628345
2015-09-14	7.60	7.62	7.52	7.53	262555
2015-09-15	7.56	7.71	7.56	7.69	426215
2015-09-16	7.71	7.76	7.58	7.64	422940
2015-09-17	7.63	7.77	7.63	7.68	510790
2015-09-18	7.54	7.65	7.46	7.50	1330810
2015-09-21	7.56	7.72	7.55	7.70	691185
2015-09-22	7.62	7.69	7.55	7.67	640610
2015-09-23	7.70	7.77	7.62	7.76	509290
2015-09-24	7.69	7.86	7.69	7.83	979310
2015-09-25	7.90	8.14	7.82	7.96	1276340
2015-09-28	7.92	7.98	7.55	7.60	946740
2015-09-29	7.60	7.62	7.33	7.49	885340
2015-09-30	7.57	7.66	7.36	7.39	1178215
2015-10-01	7.38	7.43	7.21	7.30	1073865
2015-10-02	7.24	7.58	7.18	7.58	1634575
2015-10-05	7.61	7.75	7.56	7.70	822115
2015-10-06	7.70	7.71	7.58	7.66	610470
2015-10-07	7.70	7.92	7.67	7.83	1613495
2015-10-08	7.81	7.86	7.75	7.82	1127540
2015-10-09	7.78	8.02	7.78	8.00	595290
2015-10-12	8.03	8.15	7.99	8.12	573475
2015-10-13	8.10	8.18	8.02	8.04	1024015
2015-10-14	8.05	8.16	7.95	7.97	677640
2015-10-15	8.00	8.15	7.96	8.14	455840
2015-10-16	8.20	8.27	8.07	8.18	777750
2015-10-19	8.15	8.21	7.80	8.18	586225
2015-10-20	8.18	8.26	8.07	8.12	682635
2015-10-21	8.17	8.19	7.70	8.00	548510
2015-10-22	8.03	8.13	7.97	8.01	1057455
2015-10-23	8.13	8.32	8.08	8.28	950730
2015-10-26	8.30	8.35	8.20	8.22	1202135
2015-10-27	8.20	8.24	8.08	8.10	850650
2015-10-28	8.11	8.38	7.74	8.37	1298455
2015-10-29	8.39	9.24	8.32	9.00	3076800
2015-10-30	9.00	9.00	8.77	8.85	1317150
2015-11-02	8.86	9.19	8.86	9.13	987280
2015-11-03	9.17	9.20	9.01	9.12	881950
2015-11-04	9.17	9.17	8.83	8.87	799235
2015-11-05	8.90	9.04	8.87	8.99	1628835
2015-11-06	8.95	9.17	8.89	9.10	658290
2015-11-09	9.10	9.10	8.70	8.95	958915
2015-11-10	8.94	9.18	8.82	9.00	1030915
2015-11-11	9.05	9.15	8.75	8.87	1269215
2015-11-12	8.81	8.92	8.70	8.80	1114370
2015-11-13	8.77	8.84	8.69	8.77	532140
2015-11-16	8.75	8.84	8.71	8.83	873910
2015-11-17	9.06	9.12	8.87	8.98	1195405
2015-11-18	9.05	9.07	8.88	9.06	874960
2015-11-19	9.04	9.04	8.93	8.93	761035
2015-11-20	8.99	9.02	8.89	8.98	1580330
2015-11-23	8.96	9.01	8.88	8.91	1423225
2015-11-24	8.87	9.01	8.74	8.95	1620555
2015-11-25	8.94	9.26	8.85	9.25	1419575
2015-11-27	9.25	9.34	9.12	9.28	732085
2015-11-30	9.30	9.41	9.24	9.35	749475
2015-12-01	9.37	9.51	9.29	9.33	1415310
2015-12-02	9.30	9.43	9.26	9.35	897165
2015-12-03	9.36	9.57	9.02	9.11	2004805
2015-12-04	9.11	9.29	9.03	9.24	573220
2015-12-07	9.21	9.22	9.05	9.13	614695
2015-12-08	9.06	9.19	9.00	9.11	622405
2015-12-09	9.07	9.18	8.97	8.98	575580
2015-12-10	9.00	9.06	8.90	8.96	922630
2015-12-11	8.83	9.02	8.67	9.01	979510
2015-12-14	9.02	9.22	8.97	9.20	992660
2015-12-15	9.30	9.43	9.20	9.40	1328995
2015-12-16	9.44	9.58	9.38	9.55	661055
2015-12-17	9.55	9.57	9.29	9.29	595290
2015-12-18	9.23	9.30	9.05	9.10	2994060
2015-12-21	9.16	9.25	9.00	9.09	577020
2015-12-22	9.12	9.18	8.98	9.04	1295415
2015-12-23	9.08	9.10	9.01	9.05	1862585
2015-12-24	9.02	9.16	8.98	9.06	380990
2015-12-28	8.99	9.14	8.99	9.04	954630
2015-12-29	9.10	9.21	9.03	9.14	496295
2015-12-30	9.14	9.21	9.11	9.12	447405
2015-12-31	9.10	9.22	8.96	8.99	538140
2016-01-04	8.88	8.89	8.63	8.67	848960
2016-01-05	8.72	8.90	8.67	8.80	984590
2016-01-06	8.65	8.83	8.65	8.77	899755
2016-01-07	8.61	8.73	8.46	8.50	1266545
2016-01-08	8.45	8.59	8.16	8.44	1467505
2016-01-11	8.47	8.60	8.46	8.49	1144130
2016-01-12	8.58	8.61	8.45	8.61	1245890
2016-01-13	8.65	8.68	8.21	8.28	1387880
2016-01-14	8.35	8.57	8.24	8.52	1244980
2016-01-15	8.29	8.54	8.23	8.54	1562255
2016-01-19	8.64	8.66	8.45	8.65	1401000
2016-01-20	8.52	8.68	8.43	8.64	2912925
2016-01-21	8.64	8.80	8.54	8.63	1452225
2016-01-22	8.80	8.82	8.70	8.75	1343940
2016-01-25	8.70	8.84	8.52	8.56	602065
2016-01-26	8.61	8.70	8.55	8.67	793545
2016-01-27	8.62	8.70	8.40	8.45	690685
2016-01-28	8.54	8.62	8.41	8.48	454620
2016-01-29	8.53	8.75	8.53	8.73	1375715
2016-02-01	8.69	8.89	8.63	8.85	2232770
2016-02-02	8.75	8.98	8.62	8.84	1244150
2016-02-03	8.95	8.99	8.76	8.98	1416340
2016-02-04	8.95	9.08	8.72	9.00	1248405
2016-02-05	8.96	9.10	8.80	8.90	1349790
2016-02-08	8.76	8.84	8.44	8.82	3283515
2016-02-09	8.68	8.88	8.51	8.78	1570310
2016-02-10	8.82	8.93	8.58	8.79	1145765
2016-02-11	8.66	8.81	8.50	8.77	1191740
2016-02-12	8.84	8.88	8.68	8.76	1244970
2016-02-16	8.85	9.01	8.81	8.99	2071925
2016-02-17	9.03	9.03	8.87	8.96	1143530
2016-02-18	8.96	8.97	8.65	8.81	1179070
2016-02-19	8.88	8.99	8.64	8.84	1574210
2016-02-22	8.94	9.09	8.90	9.04	1343545
2016-02-23	8.94	9.82	8.92	9.71	3867645
2016-02-24	9.74	9.81	9.36	9.53	3504310
2016-02-25	9.58	9.61	9.43	9.58	1516355
2016-02-26	9.55	9.71	9.48	9.50	899455
2016-02-29	9.53	9.56	9.41	9.42	1184655
2016-03-01	9.46	9.59	9.44	9.53	2234120
2016-03-02	9.49	9.84	9.41	9.53	2059520
2016-03-03	9.80	9.82	9.60	9.69	1117560
2016-03-04	9.70	9.81	9.47	9.49	1015280
2016-03-07	9.48	9.91	9.37	9.83	2824220
2016-03-08	9.81	9.83	9.65	9.83	853740
2016-03-09	9.73	9.78	9.64	9.75	805025
2016-03-10	9.77	9.85	9.50	9.75	824840
2016-03-11	9.63	9.72	9.53	9.67	502705
2016-03-14	9.67	9.73	9.60	9.72	395990
2016-03-15	9.66	9.80	9.61	9.63	625320
2016-03-16	9.61	9.81	9.61	9.77	689840
2016-03-17	9.74	9.91	9.68	9.89	836480
2016-03-18	9.93	10.00	9.81	9.89	983930
2016-03-21	9.90	9.91	9.65	9.89	658465
2016-03-22	9.83	9.96	9.83	9.91	695210
2016-03-23	9.87	9.96	9.85	9.92	770025
2016-03-24	9.91	9.92	9.86	9.91	705815
2016-03-28	9.98	9.99	9.84	9.96	237220
2016-03-29	10.05	10.46	9.98	10.04	2112660
2016-03-30	10.52	10.58	10.38	10.42	1590485
2016-03-31	10.45	10.49	10.33	10.36	876825
2016-04-01	10.29	10.54	10.20	10.51	788450
2016-04-04	10.49	10.58	10.29	10.38	676420
2016-04-05	10.33	10.42	10.25	10.28	1102700
2016-04-06	10.31	10.58	10.26	10.53	1867400
2016-04-07	10.46	10.46	10.20	10.26	860355
2016-04-08	10.33	10.36	10.17	10.22	619205
2016-04-11	10.24	10.25	10.13	10.15	784675
2016-04-12	10.19	10.31	10.14	10.25	833445
2016-04-13	10.30	10.46	10.18	10.26	727730
2016-04-14	10.30	10.42	10.22	10.33	478465
2016-04-15	10.28	10.45	10.28	10.43	439400
2016-04-18	10.35	10.48	10.34	10.41	764350
2016-04-19	10.45	10.51	10.31	10.33	721805
2016-04-20	10.32	10.35	10.17	10.28	994580
2016-04-21	10.26	10.26	10.00	10.06	1486060
2016-04-22	10.05	10.33	10.05	10.24	983095
2016-04-25	10.21	10.24	10.02	10.10	671220
2016-04-26	10.09	10.35	10.09	10.23	977305
2016-04-27	10.19	10.34	10.18	10.30	542660
2016-04-28	10.23	10.36	9.96	10.00	1274175
2016-04-29	9.62	10.00	9.60	9.68	1721720
2016-05-02	9.67	9.93	9.61	9.65	1516740
2016-05-03	9.61	9.80	9.38	9.46	1540025
2016-05-04	9.41	9.56	9.25	9.48	1110000
2016-05-05	9.52	9.68	9.46	9.65	1617850
2016-05-06	9.59	9.86	9.59	9.85	1424405
2016-05-09	9.74	9.93	9.70	9.75	951430
2016-05-10	9.79	9.80	9.67	9.73	394060
2016-05-11	9.71	9.79	9.65	9.66	697565
2016-05-12	9.65	9.84	9.64	9.82	1041985
2016-05-13	9.79	9.88	9.69	9.73	435940
2016-05-16	9.76	10.03	9.71	9.79	716925
2016-05-17	9.73	9.80	9.50	9.53	962215
2016-05-18	9.49	9.72	9.42	9.65	693755
2016-05-19	9.61	9.73	9.46	9.61	525945
2016-05-20	9.66	9.83	9.66	9.82	773585
2016-05-23	9.83	9.88	9.72	9.82	1156030
2016-05-24	9.85	10.17	9.80	10.16	934350
2016-05-25	10.16	10.25	10.06	10.19	1795990
2016-05-26	10.19	10.28	10.05	10.24	942250
2016-05-27	10.28	10.45	10.26	10.35	779670
2016-05-31	10.37	10.43	10.26	10.36	1167970
2016-06-01	10.37	10.41	10.30	10.39	1069070
2016-06-02	10.29	10.44	10.29	10.40	955020
2016-06-03	10.38	10.51	10.27	10.46	830340
2016-06-06	10.46	10.50	10.36	10.48	736955
2016-06-07	10.46	10.50	10.37	10.46	447950
2016-06-08	10.46	10.57	10.34	10.52	1087005
2016-06-09	10.42	10.54	10.38	10.46	1170000
2016-06-10	10.37	10.50	10.20	10.26	729845
2016-06-13	10.20	10.29	10.17	10.26	757350
2016-06-14	10.23	10.37	10.22	10.34	581470
2016-06-15	10.36	10.40	10.21	10.24	370540
2016-06-16	10.17	10.31	10.16	10.28	345470
2016-06-17	10.30	10.36	10.08	10.09	1230690
2016-06-20	10.22	10.43	10.11	10.40	1043370
2016-06-21	10.43	10.50	10.30	10.37	430125
2016-06-22	10.39	10.46	10.34	10.39	657445
2016-06-23	10.52	10.58	10.32	10.52	701535
2016-06-24	10.09	10.48	10.00	10.43	2586190
2016-06-27	10.29	10.30	9.84	9.84	1407710
2016-06-28	9.93	10.01	9.85	9.88	826760
2016-06-29	10.00	10.17	9.93	10.16	1271220
2016-06-30	10.16	10.50	10.07	10.48	989485
2016-07-01	10.45	10.56	10.29	10.36	853550
2016-07-05	10.30	10.60	10.30	10.36	443455
2016-07-06	10.33	10.52	10.33	10.40	796115
2016-07-07	10.40	10.49	10.35	10.42	522630
2016-07-08	10.46	10.78	10.46	10.77	894855
2016-07-11	10.80	10.80	10.74	10.75	741515
2016-07-12	10.80	10.89	10.69	10.76	1602565
2016-07-13	10.72	10.96	10.70	10.85	1315195
2016-07-14	10.88	10.92	10.78	10.79	683960
2016-07-15	10.80	10.80	10.57	10.59	2210715
2016-07-18	10.62	10.66	10.46	10.46	1065180
2016-07-19	10.47	10.50	10.39	10.40	696860
2016-07-20	10.46	10.47	10.38	10.43	877895
2016-07-21	10.38	10.43	10.08	10.15	1484845
2016-07-22	10.11	10.13	9.90	10.13	1978760
2016-07-25	10.11	10.22	10.04	10.06	1181190
2016-07-26	10.06	10.17	10.03	10.16	613025
2016-07-27	10.18	10.22	10.04	10.21	1235505
2016-07-28	10.21	10.48	9.70	9.74	1481535
2016-07-29	9.71	9.98	9.56	9.90	2342930
2016-08-01	9.97	10.27	9.87	10.26	1903830
2016-08-02	10.25	10.34	10.10	10.32	2238880
2016-08-03	10.29	10.32	10.07	10.16	909555
2016-08-04	10.12	10.24	10.08	10.23	915675
2016-08-05	10.29	10.39	10.23	10.23	745945
2016-08-08	10.22	10.29	9.98	10.06	594340
2016-08-09	10.03	10.19	9.94	9.95	1220165
2016-08-10	9.98	10.01	9.88	9.91	1138925
2016-08-11	9.90	9.95	9.84	9.86	1738595
2016-08-12	9.87	9.93	9.76	9.78	701170
2016-08-15	9.78	9.91	9.67	9.84	2615385
2016-08-16	9.84	10.04	9.65	9.85	1454710
2016-08-17	9.85	9.88	9.70	9.75	756210
2016-08-18	9.77	9.96	9.72	9.93	1045080
2016-08-19	9.89	9.90	9.61	9.66	2199025
2016-08-22	9.65	9.93	9.56	9.88	1342505
2016-08-23	9.94	10.07	9.92	9.98	773140
2016-08-24	9.96	10.08	9.91	9.98	790975
2016-08-25	9.97	10.07	9.93	10.05	659530
2016-08-26	10.04	10.11	9.91	10.05	760375
2016-08-29	10.03	10.17	10.03	10.13	634080
2016-08-30	10.15	10.25	10.09	10.20	965900
2016-08-31	10.21	10.27	10.10	10.24	967945
2016-09-01	10.28	10.31	10.20	10.29	493110
2016-09-02	10.30	10.38	10.28	10.38	535440
2016-09-06	10.38	10.43	10.08	10.43	655565
2016-09-07	10.44	10.54	10.40	10.54	634570
2016-09-08	10.45	10.52	10.41	10.51	964180
2016-09-09	10.43	10.45	10.33	10.35	2038860
2016-09-12	10.28	10.35	10.16	10.28	1058895
2016-09-13	10.19	10.24	10.00	10.03	1234735
2016-09-14	10.05	10.12	9.92	9.94	1213800
2016-09-15	9.96	10.00	9.88	9.94	822940
2016-09-16	9.78	9.89	9.50	9.81	1667120
2016-09-19	9.85	10.10	9.83	10.06	922740
2016-09-20	10.07	10.16	10.04	10.05	1287445
2016-09-21	10.10	10.23	10.05	10.12	1359370
2016-09-22	10.15	10.15	9.65	10.10	1733285
2016-09-23	10.04	10.13	9.60	9.91	1180265
2016-09-26	9.90	10.10	9.85	10.01	1141540
2016-09-27	10.01	10.06	9.96	9.97	641895
2016-09-28	9.95	10.05	9.93	10.03	595415
2016-09-29	9.97	10.07	9.91	9.96	626270
2016-09-30	9.98	10.13	9.93	9.97	742660
2016-10-03	9.96	10.04	9.91	9.99	719470
2016-10-04	9.98	10.04	9.91	9.93	592620
2016-10-05	9.95	10.03	9.91	9.93	583940
2016-10-06	9.90	9.97	9.77	9.93	1140390
2016-10-07	9.90	9.93	9.75	9.88	708985
2016-10-10	9.94	10.02	9.92	9.96	340175
2016-10-11	9.91	9.91	9.72	9.82	631200
2016-10-12	9.80	9.94	9.77	9.92	600625
2016-10-13	9.86	9.88	9.77	9.81	703755
2016-10-14	9.85	9.90	9.73	9.73	666290
2016-10-17	9.75	9.77	9.69	9.69	404765
2016-10-18	9.77	9.81	9.71	9.72	1196195
2016-10-19	9.71	9.78	9.66	9.71	721895
2016-10-20	9.69	9.73	9.54	9.58	509680
2016-10-21	9.54	9.55	9.47	9.52	607345
2016-10-24	9.58	9.72	9.58	9.62	671640
2016-10-25	9.61	9.64	9.57	9.60	725200
2016-10-26	9.53	9.62	9.34	9.36	1370905
2016-10-27	9.44	9.44	8.40	8.94	1880235
2016-10-28	8.83	9.05	8.40	8.89	1115875
2016-10-31	8.87	8.90	8.71	8.81	839155
2016-11-01	8.81	8.84	8.71	8.73	1295215
2016-11-02	8.76	8.95	8.75	8.91	997495
2016-11-03	8.88	8.94	8.81	8.82	517200
2016-11-04	8.80	8.92	8.73	8.74	603475
2016-11-07	8.82	8.84	8.74	8.80	1191920
2016-11-08	8.76	8.84	8.75	8.81	811640
2016-11-09	8.73	8.77	8.54	8.66	1404805
2016-11-10	8.74	8.77	8.56	8.68	1217805
2016-11-11	8.68	9.03	8.59	8.94	1429465
2016-11-14	9.02	9.09	8.71	9.00	1096155
2016-11-15	9.01	9.14	9.01	9.05	1497065
2016-11-16	9.05	9.22	9.04	9.12	940485
2016-11-17	9.16	9.26	9.14	9.22	628665
2016-11-18	9.23	9.39	9.21	9.33	1510880
2016-11-21	9.37	9.49	9.29	9.35	646620
2016-11-22	9.34	9.40	9.31	9.37	795520
2016-11-23	9.38	9.48	9.31	9.45	945415
2016-11-25	9.46	9.55	9.45	9.52	201695
2016-11-28	9.53	9.68	9.45	9.54	694675
2016-11-29	9.55	9.63	9.54	9.60	539805
2016-11-30	9.61	9.62	9.40	9.51	1576715
2016-12-01	9.50	9.59	9.44	9.49	1196050
2016-12-02	9.52	9.56	9.45	9.55	880375
2016-12-05	9.61	9.71	9.56	9.62	718040
2016-12-06	9.67	9.67	9.45	9.62	1051990
2016-12-07	9.60	9.73	9.57	9.60	3601505
2016-12-08	9.60	10.06	9.51	9.97	1661255
2016-12-09	10.02	10.11	9.91	9.95	1222680
2016-12-12	9.92	10.04	9.79	9.96	632385
2016-12-13	9.90	10.10	9.90	10.10	762405
2016-12-14	10.14	10.28	9.99	10.09	2267630
2016-12-15	10.12	10.20	10.02	10.07	1622160
2016-12-16	10.11	10.24	9.96	10.11	3121790
2016-12-19	10.12	10.24	10.06	10.16	874845
2016-12-20	10.20	10.25	10.06	10.22	831275
2016-12-21	10.26	10.26	10.08	10.10	1367405
2016-12-22	10.14	10.14	9.95	10.00	731935
2016-12-23	9.96	10.13	9.94	10.03	835460
2016-12-27	10.09	10.14	9.75	10.03	1289570
2016-12-28	9.98	10.09	9.96	10.04	780270
2016-12-29	10.09	10.15	10.00	10.09	646910
2016-12-30	10.11	10.12	9.99	10.09	608235
2017-01-03	10.12	10.23	9.99	10.05	846910
2017-01-04	10.10	10.22	10.10	10.17	816305
2017-01-05	10.21	10.26	10.08	10.13	928405
2017-01-06	10.18	10.18	10.06	10.08	682055
2017-01-09	10.04	10.15	10.00	10.01	799935
2017-01-10	9.97	10.06	9.93	9.96	1015040
2017-01-11	9.95	10.01	9.90	9.93	709140
2017-01-12	9.91	9.91	9.78	9.84	1303560
2017-01-13	9.87	9.98	9.78	9.92	722495
2017-01-17	9.89	9.89	9.72	9.73	1507360
2017-01-18	9.76	9.96	9.68	9.69	991885
2017-01-19	9.69	9.71	9.56	9.58	675540
2017-01-20	9.57	9.68	9.45	9.50	866345
2017-01-23	9.50	9.58	9.32	9.33	792555
2017-01-24	9.30	9.40	9.30	9.36	1051815
2017-01-25	9.43	9.48	9.36	9.38	1260830
2017-01-26	9.39	9.39	9.23	9.31	865890
2017-01-27	9.32	9.32	9.26	9.30	569985
2017-01-30	9.23	9.41	9.18	9.25	782230
2017-01-31	9.21	9.24	9.14	9.19	741930
2017-02-01	9.20	9.24	9.05	9.07	970365
2017-02-02	9.07	9.09	8.85	8.93	1221505
2017-02-03	8.94	9.05	8.94	8.99	989795
2017-02-06	8.94	8.98	8.86	8.87	576860
2017-02-07	8.88	9.07	8.85	9.05	1298200
2017-02-08	9.04	9.11	8.99	9.05	764435
2017-02-09	9.05	9.29	9.05	9.26	667100
2017-02-10	9.24	9.31	9.17	9.24	919710
2017-02-13	9.26	9.31	9.10	9.27	577485
2017-02-14	9.23	9.36	9.21	9.33	738085
2017-02-15	9.32	9.42	9.30	9.39	657545
2017-02-16	9.38	9.45	9.31	9.35	545695
2017-02-17	9.37	9.46	9.37	9.44	808140
2017-02-21	9.46	9.52	9.36	9.51	1194355
2017-02-22	9.52	9.57	9.47	9.55	781725
2017-02-23	9.56	9.59	9.48	9.58	681575
2017-02-24	9.51	9.55	9.48	9.51	496745
2017-02-27	9.51	9.58	9.33	9.55	1159015
2017-02-28	9.78	9.78	8.92	8.93	1696450
2017-03-01	8.97	9.44	8.95	9.40	1614145
2017-03-02	9.35	9.37	9.21	9.29	747905
2017-03-03	9.27	9.34	9.22	9.24	411035
2017-03-06	9.17	9.20	9.01	9.13	601455
2017-03-07	9.15	9.20	9.09	9.15	820775
2017-03-08	9.16	9.24	9.15	9.15	493565
2017-03-09	9.17	9.22	9.09	9.11	520380
2017-03-10	9.20	9.21	9.05	9.12	639500
2017-03-13	9.11	9.19	9.03	9.09	665625
2017-03-14	9.05	9.11	9.02	9.03	612845
2017-03-15	9.05	9.06	8.96	9.03	949015
2017-03-16	9.01	9.07	8.96	9.05	717280
2017-03-17	9.00	9.22	8.98	9.19	1842235
2017-03-20	9.19	9.34	9.10	9.20	769955
2017-03-21	9.27	9.28	9.13	9.17	1482180
2017-03-22	9.19	9.26	9.09	9.20	930390
2017-03-23	9.17	9.28	9.15	9.26	697165
2017-03-24	9.27	9.33	9.22	9.26	949565
2017-03-27	9.17	9.32	9.17	9.27	700945
2017-03-28	9.23	9.33	9.20	9.33	703355
2017-03-29	9.31	9.39	9.30	9.36	717620
2017-03-30	9.38	9.43	9.35	9.43	623205
2017-03-31	9.42	9.60	9.41	9.47	832785
2017-04-03	9.49	9.51	9.18	9.19	986980
2017-04-04	9.17	9.22	9.09	9.21	785295
2017-04-05	9.25	9.28	9.11	9.11	780285
2017-04-06	9.09	9.16	9.08	9.16	741490
2017-04-07	9.14	9.24	9.01	9.14	1019070
2017-04-10	9.16	9.26	9.13	9.20	726255
2017-04-11	9.16	9.30	9.16	9.29	600080
2017-04-12	9.31	9.38	9.15	9.30	921905
2017-04-13	9.27	9.27	9.10	9.14	1783795
2017-04-17	9.13	9.24	9.12	9.22	708520
2017-04-18	9.20	9.24	9.17	9.23	739565
2017-04-19	9.24	9.31	9.18	9.30	1081400
2017-04-20	9.32	9.36	9.24	9.32	867980
2017-04-21	9.32	9.38	9.29	9.31	684295
2017-04-24	9.38	9.48	9.34	9.47	1162905
2017-04-25	9.49	9.58	9.40	9.54	1097015
2017-04-26	9.56	9.70	9.52	9.59	779105
2017-04-27	9.58	9.73	9.56	9.62	716905
2017-04-28	9.60	9.74	9.54	9.54	948640
2017-05-01	9.56	9.61	9.46	9.56	799700
2017-05-02	9.78	9.81	9.44	9.73	841640
2017-05-03	9.77	9.88	9.75	9.82	839965
2017-05-04	9.75	9.95	9.75	9.90	912235
2017-05-05	9.86	9.96	9.84	9.94	890660
2017-05-08	9.95	10.16	9.93	10.10	779740
2017-05-09	10.12	10.18	10.08	10.13	464980
2017-05-10	10.07	10.16	9.31	10.10	689800
2017-05-11	10.08	10.11	9.98	9.99	503675
2017-05-12	9.98	10.03	9.94	9.98	584885
2017-05-15	9.98	10.08	9.94	10.08	538795
2017-05-16	10.11	10.11	10.02	10.08	400680
2017-05-17	9.94	10.00	9.84	9.93	718135
2017-05-18	9.94	10.00	9.86	9.88	525975
2017-05-19	9.89	10.07	9.89	10.02	720470
2017-05-22	10.04	10.22	10.04	10.20	616585
2017-05-23	10.20	10.33	10.15	10.30	786585
2017-05-24	10.33	10.41	10.27	10.35	729415
2017-05-25	10.40	10.43	10.35	10.37	365435
2017-05-26	10.37	10.38	10.23	10.36	712005
2017-05-30	10.37	10.49	10.34	10.41	616270
2017-05-31	10.45	10.53	10.38	10.47	642375
2017-06-01	10.49	10.61	10.42	10.60	884600
2017-06-02	10.60	10.70	10.56	10.65	974875
2017-06-05	10.65	10.80	10.65	10.66	545925
2017-06-06	10.64	10.64	10.48	10.60	923085
2017-06-07	10.62	10.74	10.47	10.61	575660
2017-06-08	10.61	10.66	10.53	10.62	581070
2017-06-09	10.66	10.81	10.57	10.60	918695
2017-06-12	10.56	10.69	10.43	10.51	639910
2017-06-13	10.53	10.60	10.42	10.50	936255
2017-06-14	10.49	10.56	10.42	10.51	805940
2017-06-15	10.39	10.52	10.38	10.51	1005850
2017-06-16	10.45	10.54	10.39	10.52	1398565
2017-06-19	10.56	10.66	10.55	10.64	657910
2017-06-20	10.61	10.72	10.56	10.68	690010
2017-06-21	10.75	10.84	10.63	10.79	1050995
2017-06-22	10.74	10.99	10.69	10.98	895980
2017-06-23	10.98	11.08	10.94	11.01	1623340
2017-06-26	11.03	11.26	11.03	11.22	1353425
2017-06-27	11.22	11.27	11.15	11.16	896325
2017-06-28	11.21	11.33	11.10	11.31	713375
2017-06-29	11.33	11.33	11.12	11.22	1278780
2017-06-30	11.21	11.25	10.89	11.12	1151515
2017-07-03	11.13	11.25	11.04	11.10	449220
2017-07-05	11.14	11.14	10.96	11.04	658930
2017-07-06	10.98	10.98	10.76	10.89	567275
2017-07-07	10.95	11.06	10.95	10.98	567435
2017-07-10	10.97	11.02	10.91	10.97	695790
2017-07-11	10.97	11.09	10.90	10.99	737775
2017-07-12	11.06	11.11	11.00	11.07	380705
2017-07-13	11.03	11.05	10.97	11.00	651500
2017-07-14	11.00	11.06	10.96	11.03	411825
2017-07-17	11.04	11.10	10.90	11.03	583060
2017-07-18	10.82	11.06	10.50	10.92	808930
2017-07-19	10.94	11.07	10.94	11.07	470120
2017-07-20	11.07	11.12	11.00	11.00	667410
2017-07-21	11.06	11.09	10.97	10.99	778270
2017-07-24	10.99	11.00	10.88	10.96	671720
2017-07-25	10.97	11.23	10.83	11.17	1188440
2017-07-26	11.18	11.19	11.00	11.13	612045
2017-07-27	11.70	11.70	11.21	11.26	904770
2017-07-28	11.30	11.97	11.30	11.52	840545
2017-07-31	11.54	11.66	11.45	11.51	830580
2017-08-01	11.52	11.70	11.45	11.67	795055
2017-08-02	11.67	11.69	11.38	11.50	568365
2017-08-03	11.53	11.71	11.43	11.47	462150
2017-08-04	11.46	11.50	11.24	11.35	488570
2017-08-07	11.36	11.36	10.87	11.35	408785
2017-08-08	11.34	11.50	11.31	11.34	487380
2017-08-09	10.89	11.28	10.76	11.14	795870
2017-08-10	11.09	11.23	11.03	11.09	949620
2017-08-11	11.14	11.22	11.05	11.19	811090
2017-08-14	11.27	11.41	11.23	11.39	618660
2017-08-15	11.40	11.40	11.06	11.07	669550
2017-08-16	11.12	11.27	11.07	11.17	764690
2017-08-17	11.17	11.25	11.05	11.12	625970
2017-08-18	11.03	11.13	10.87	11.09	864295
2017-08-21	11.08	11.15	11.00	11.09	608785
2017-08-22	11.11	11.18	11.01	11.04	754335
2017-08-23	11.00	11.06	10.92	10.98	1167955
2017-08-24	10.97	11.05	10.97	11.04	491970
2017-08-25	11.10	11.18	11.05	11.08	541795
2017-08-28	11.10	11.16	11.05	11.12	425485
2017-08-29	11.07	11.18	11.05	11.16	482205
2017-08-30	11.17	11.20	11.15	11.18	296050
2017-08-31	11.18	11.31	11.18	11.26	488300
2017-09-01	11.27	11.32	11.24	11.30	249275
2017-09-05	11.27	11.30	11.15	11.19	349215
2017-09-06	11.22	11.23	10.98	11.11	2624290
2017-09-07	11.13	11.29	11.09	11.15	1554040
2017-09-08	11.13	11.20	11.06	11.12	775215
2017-09-11	11.17	11.32	11.14	11.28	909545
2017-09-12	11.31	11.36	11.27	11.35	852670
2017-09-13	11.34	11.39	11.25	11.28	527530
2017-09-14	11.27	11.29	11.16	11.19	564760
2017-09-15	11.21	11.29	11.14	11.20	1800945
2017-09-18	11.16	11.27	11.05	11.15	835615
2017-09-19	11.13	11.18	11.10	11.17	1078465
2017-09-20	11.17	11.35	11.17	11.31	625410
2017-09-21	11.31	11.41	11.27	11.31	762345
2017-09-22	11.29	11.50	11.26	11.48	1083505
2017-09-25	11.50	11.54	11.37	11.51	781020
2017-09-26	11.52	11.57	11.43	11.51	702315
2017-09-27	11.51	11.62	11.46	11.55	1035500
2017-09-28	11.54	11.66	11.52	11.61	453090
2017-09-29	11.64	11.69	11.56	11.66	985755
2017-10-02	11.72	11.85	11.62	11.85	1137055
2017-10-03	11.85	11.89	11.68	11.82	838330
2017-10-04	11.79	11.85	11.68	11.84	745905
2017-10-05	11.85	11.86	11.73	11.84	421710
2017-10-06	11.83	11.90	11.75	11.85	793225
2017-10-09	11.85	11.91	11.80	11.88	411675
2017-10-10	11.90	11.95	11.84	11.93	1270595
2017-10-11	11.92	12.04	11.87	12.01	759520
2017-10-12	12.04	12.12	11.95	12.08	669210
2017-10-13	12.14	12.19	12.10	12.14	491805
2017-10-16	12.16	12.18	12.07	12.16	360430
2017-10-17	12.16	12.28	12.07	12.15	475360
2017-10-18	12.16	12.25	12.02	12.15	564150
2017-10-19	12.12	12.18	12.03	12.18	413445
2017-10-20	12.27	12.38	12.21	12.24	783995
2017-10-23	12.31	12.31	12.14	12.16	441755
2017-10-24	12.18	12.19	12.10	12.11	809305
2017-10-25	12.11	12.18	11.96	12.12	693720
2017-10-26	12.14	12.58	11.58	12.52	1358385
2017-10-27	12.50	12.56	12.46	12.49	1043970
2017-10-30	12.50	12.50	12.18	12.19	641145
2017-10-31	12.25	12.50	12.25	12.48	913665
2017-11-01	12.40	12.45	12.21	12.35	661330
2017-11-02	12.31	12.53	12.17	12.47	695695
2017-11-03	12.45	12.50	12.33	12.46	524390
2017-11-06	12.48	12.55	12.37	12.51	263580
2017-11-07	12.53	12.58	12.44	12.46	512080
2017-11-08	12.44	12.53	12.39	12.47	602480
2017-11-09	12.36	12.46	12.28	12.33	456525
2017-11-10	12.30	12.44	11.98	12.26	467245
2017-11-13	12.23	12.37	12.10	12.30	740775
2017-11-14	12.27	12.42	12.10	12.19	1140335
2017-11-15	12.13	12.23	11.93	12.13	759870
2017-11-16	12.20	12.41	12.10	12.31	629620
2017-11-17	12.24	12.43	12.21	12.30	620885
2017-11-20	12.35	12.35	12.17	12.25	590920
2017-11-21	12.31	12.35	12.21	12.35	658930
2017-11-22	12.39	12.60	12.24	12.28	598015
2017-11-24	12.29	12.30	12.10	12.19	612990
2017-11-27	12.19	12.32	12.05	12.13	1331350
2017-11-28	12.16	12.38	12.06	12.31	766020
2017-11-29	12.33	12.38	12.20	12.22	636280
2017-11-30	12.31	12.37	12.23	12.28	658660
2017-12-01	12.28	12.28	11.81	12.14	1080380
2017-12-04	12.22	12.33	12.09	12.12	1280800
2017-12-05	12.07	12.20	12.03	12.06	729930
2017-12-06	12.08	12.26	12.07	12.13	454025
2017-12-07	12.13	12.32	12.12	12.21	499075
2017-12-08	12.27	12.30	12.20	12.24	546345
2017-12-11	12.22	12.31	12.05	12.13	570470
2017-12-12	12.14	12.37	12.14	12.16	689300
2017-12-13	12.16	12.34	12.15	12.19	640085
2017-12-14	12.20	12.37	12.14	12.16	607080
2017-12-15	12.17	12.41	12.16	12.36	2493255
2017-12-18	12.41	12.57	12.40	12.45	489640
2017-12-19	12.45	12.67	12.35	12.37	556095
2017-12-20	12.42	12.50	12.31	12.38	625225
2017-12-21	12.43	12.57	12.35	12.40	402080
2017-12-22	12.38	12.39	12.31	12.32	454650
2017-12-26	12.31	12.43	12.22	12.28	490170
2017-12-27	12.28	12.59	12.14	12.23	435185
2017-12-28	12.23	12.35	12.12	12.19	327890
2017-12-29	12.23	12.24	11.99	12.07	762205
2018-01-02	12.11	12.17	11.96	12.05	610660
2018-01-03	12.09	12.22	12.03	12.09	435975
2018-01-04	12.13	12.30	12.13	12.21	302395
2018-01-05	12.23	12.67	12.15	12.26	379980
2018-01-08	12.23	12.33	12.14	12.32	593395
2018-01-09	12.32	12.34	12.22	12.23	422005
2018-01-10	12.16	12.31	12.09	12.29	391715
2018-01-11	12.31	12.45	12.23	12.43	434610
2018-01-12	12.47	12.50	12.30	12.41	495120
2018-01-16	12.46	12.69	12.46	12.51	496730
2018-01-17	12.58	12.76	12.50	12.70	600650
2018-01-18	12.72	12.77	12.59	12.59	542385
2018-01-19	12.59	12.87	12.59	12.70	784840
2018-01-22	12.68	12.79	12.63	12.69	706945
2018-01-23	12.67	12.72	12.56	12.63	399920
2018-01-24	12.67	12.72	12.43	12.44	503540
2018-01-25	12.48	12.58	12.39	12.50	690565
2018-01-26	12.59	12.59	12.37	12.39	464870
2018-01-29	12.38	12.52	12.26	12.37	599760
2018-01-30	12.28	12.42	12.28	12.35	496185
2018-01-31	12.38	12.38	12.15	12.15	675525
2018-02-01	12.09	12.23	11.92	12.22	1358055
2018-02-02	12.18	12.27	12.02	12.12	1268495
2018-02-05	12.05	12.20	11.90	11.93	1108685
2018-02-06	11.79	12.01	11.59	11.71	1344145
2018-02-07	11.71	11.87	11.67	11.76	398305
2018-02-08	11.76	11.80	11.44	11.44	441045
2018-02-09	11.51	11.57	11.01	11.48	767055
2018-02-12	11.50	11.65	11.39	11.55	560945
2018-02-13	11.50	11.67	11.34	11.64	419935
2018-02-14	11.60	11.79	11.35	11.79	426930
2018-02-15	11.84	12.15	11.75	11.95	481565
2018-02-16	11.91	12.12	11.91	12.05	555310
2018-02-20	11.99	12.11	11.91	12.00	421170
2018-02-21	12.03	12.28	12.03	12.12	387980
2018-02-22	12.15	12.34	11.96	12.18	549535
2018-02-23	12.24	12.43	12.24	12.37	699240
2018-02-26	12.35	12.36	12.10	12.26	1015015
2018-02-27	11.60	12.36	11.60	11.76	1304495
2018-02-28	11.71	11.83	11.39	11.40	1384350
2018-03-01	11.23	11.23	10.80	11.13	1175400
2018-03-02	10.99	11.40	10.99	11.37	921675
2018-03-05	11.30	11.53	11.26	11.44	843910
2018-03-06	11.48	11.53	11.34	11.51	607810
2018-03-07	11.45	11.78	11.43	11.62	643065
2018-03-08	11.62	11.70	11.49	11.59	579290
2018-03-09	11.65	11.82	11.50	11.79	542210
2018-03-12	11.79	12.07	11.79	11.87	572930
2018-03-13	11.89	12.00	11.79	11.94	1255510
2018-03-14	11.94	11.94	11.79	11.81	1055400
2018-03-15	11.84	11.90	11.60	11.87	528880
2018-03-16	11.87	12.00	11.78	11.83	1878130
2018-03-19	11.81	11.85	11.42	11.64	579485
2018-03-20	11.64	11.80	11.50	11.66	502150
2018-03-21	11.65	11.82	11.58	11.67	385490
2018-03-22	11.66	11.71	11.39	11.41	739120
2018-03-23	11.41	11.51	11.08	11.09	654735
2018-03-26	11.22	11.50	11.09	11.33	1135630
2018-03-27	11.37	11.37	10.82	11.02	642715
2018-03-28	11.03	11.29	10.97	11.05	696390
2018-03-29	11.10	11.27	10.98	11.15	636050
2018-04-02	11.14	11.18	10.91	11.00	574900
2018-04-03	11.05	11.24	11.03	11.23	718430
2018-04-04	11.09	11.40	11.09	11.29	568995
2018-04-05	11.34	11.38	11.23	11.33	708035
2018-04-06	11.26	11.29	10.80	11.04	450695
2018-04-09	11.12	11.20	11.01	11.02	482155
2018-04-10	11.14	11.20	11.05	11.12	540370
2018-04-11	11.07	11.23	10.94	11.07	653415
2018-04-12	11.13	11.47	11.13	11.34	1440945
2018-04-13	11.39	11.54	11.25	11.34	492965
2018-04-16	11.40	11.61	11.30	11.56	471055
2018-04-17	11.62	11.79	11.55	11.75	1100770
2018-04-18	11.76	11.99	11.64	11.95	854735
2018-04-19	11.94	12.02	11.75	11.91	566955
2018-04-20	11.87	11.90	11.62	11.64	744070
2018-04-23	11.65	11.73	11.59	11.68	341160
2018-04-24	11.72	11.77	11.52	11.58	368935
2018-04-25	11.60	11.60	11.44	11.48	381775
2018-04-26	11.55	11.75	11.46	11.71	302370
2018-04-27	11.75	11.75	11.60	11.67	278740
2018-04-30	11.69	11.72	11.41	11.56	542555
2018-05-01	11.54	11.54	10.83	11.05	1110980
2018-05-02	10.91	11.12	10.71	10.76	669470
2018-05-03	10.72	10.73	10.54	10.64	677030
2018-05-04	10.57	10.82	10.50	10.79	828690
2018-05-07	10.83	10.93	10.76	10.92	603400
2018-05-08	10.92	11.16	10.85	10.93	598320
2018-05-09	10.94	11.05	10.84	10.87	612400
2018-05-10	10.91	10.99	10.83	10.94	632310
2018-05-11	10.94	11.03	10.87	10.94	763285
2018-05-14	10.98	11.02	10.82	10.82	793315
2018-05-15	10.81	10.92	10.75	10.88	1554665
2018-05-16	10.92	11.09	10.91	10.97	1069715
2018-05-17	10.96	11.05	10.94	10.99	841770
2018-05-18	11.03	11.13	10.88	11.09	906145
2018-05-21	11.16	11.23	11.14	11.22	480920
2018-05-22	11.25	11.28	11.14	11.21	706705
2018-05-23	11.21	11.31	11.18	11.30	533220
2018-05-24	11.27	11.29	11.20	11.23	530410
2018-05-25	11.25	11.29	11.19	11.26	480710
2018-05-29	11.21	11.26	11.05	11.20	564480
2018-05-30	11.24	11.47	11.24	11.40	543020
2018-05-31	11.38	11.46	11.30	11.34	1354275
2018-06-01	11.79	11.99	11.72	11.82	1201150
2018-06-04	11.88	11.92	11.78	11.82	869910
2018-06-05	11.82	11.91	11.80	11.87	707485
2018-06-06	11.91	11.91	11.77	11.88	1148435
2018-06-07	11.92	11.94	11.75	11.77	834470
2018-06-08	11.74	11.83	11.70	11.78	513440
2018-06-11	11.78	11.85	11.78	11.80	535555
2018-06-12	11.80	11.84	11.64	11.84	759380
2018-06-13	11.84	11.94	11.71	11.79	560015
2018-06-14	11.80	11.85	11.73	11.85	1406795
2018-06-15	11.82	11.92	11.67	11.90	1852925
2018-06-18	11.87	11.94	11.66	11.85	738380
2018-06-19	11.76	11.93	11.72	11.91	909045
2018-06-20	11.96	11.99	11.80	11.89	692255
2018-06-21	11.90	11.90	11.69	11.81	751290
2018-06-22	11.85	11.89	11.77	11.85	1361965
2018-06-25	11.78	11.80	11.48	11.58	716910
2018-06-26	11.58	11.64	11.51	11.57	405250
2018-06-27	11.57	11.58	11.38	11.42	631305
2018-06-28	11.40	11.42	11.18	11.38	531775
2018-06-29	11.43	11.43	11.31	11.32	652250
2018-07-02	11.25	11.60	11.25	11.58	574825
2018-07-03	11.62	11.72	11.47	11.59	343325
2018-07-05	11.65	11.82	11.59	11.81	455190
2018-07-06	11.82	11.92	11.68	11.90	376220
2018-07-09	11.98	12.04	11.85	12.00	513320
2018-07-10	11.99	12.08	11.89	11.96	565810
2018-07-11	11.93	12.21	11.93	12.18	811135
2018-07-12	12.19	12.34	12.04	12.31	681390
2018-07-13	12.29	12.39	12.28	12.33	508180
2018-07-16	12.36	12.37	12.23	12.26	423620
2018-07-17	12.20	12.35	12.20	12.31	311765
2018-07-18	12.31	12.31	12.21	12.30	325360
2018-07-19	12.30	12.50	12.27	12.49	599620
2018-07-20	12.48	12.50	12.40	12.47	524015
2018-07-23	12.46	12.48	12.39	12.47	217525
2018-07-24	12.50	12.50	12.24	12.28	534955
2018-07-25	12.28	12.35	12.21	12.31	458790
2018-07-26	12.31	12.42	12.16	12.36	487370
2018-07-27	12.36	12.39	12.02	12.04	356290
2018-07-30	12.04	12.06	11.82	11.87	351945
2018-07-31	11.92	11.95	11.75	11.93	577170
2018-08-01	11.91	11.94	11.73	11.90	688245
2018-08-02	12.19	12.19	11.66	11.80	630840
2018-08-03	11.80	11.89	11.51	11.64	544905
2018-08-06	11.60	11.70	11.55	11.65	578630
2018-08-07	11.66	11.81	11.63	11.76	392195
2018-08-08	11.76	11.82	11.65	11.73	291465
2018-08-09	11.72	11.79	11.68	11.73	276920
2018-08-10	11.69	11.83	11.65	11.74	403815
2018-08-13	11.74	11.82	11.69	11.79	282815
2018-08-14	11.81	11.93	11.60	11.87	333785
2018-08-15	11.83	11.84	11.69	11.78	374925
2018-08-16	11.82	11.96	11.82	11.95	315810
2018-08-17	11.90	12.12	11.90	12.12	799190
2018-08-20	12.07	12.15	12.02	12.14	536255
2018-08-21	12.17	12.32	12.16	12.16	522480
2018-08-22	12.13	12.21	12.13	12.21	479220
2018-08-23	12.21	12.30	12.19	12.23	436530
2018-08-24	12.24	12.38	12.17	12.37	376500
2018-08-27	12.40	12.41	12.28	12.31	392960
2018-08-28	12.35	12.37	12.21	12.30	287500
2018-08-29	12.29	12.53	12.25	12.51	537280
2018-08-30	12.50	12.70	12.44	12.68	786110
2018-08-31	12.63	12.88	12.63	12.82	917465
2018-09-04	12.84	12.91	12.67	12.86	461180
2018-09-05	12.84	12.94	12.74	12.90	521255
2018-09-06	12.91	12.99	12.78	12.95	588860
2018-09-07	12.93	12.99	12.76	12.81	408950
2018-09-10	12.87	12.94	12.73	12.85	296665
2018-09-11	12.80	12.93	12.79	12.86	332360
2018-09-12	12.86	13.15	12.70	13.13	898330
2018-09-13	13.14	13.20	12.93	12.97	636650
2018-09-14	12.97	13.08	12.89	13.04	714880
2018-09-17	13.00	13.04	12.87	13.00	679120
2018-09-18	13.02	13.21	12.92	13.12	462250
2018-09-19	13.12	13.15	12.97	13.08	909045
2018-09-20	13.11	13.24	13.05	13.22	511220
2018-09-21	13.26	13.41	13.13	13.24	1591150
2018-09-24	13.21	13.25	13.10	13.16	487445
2018-09-25	13.17	13.25	13.15	13.24	463020
2018-09-26	13.25	13.32	13.15	13.22	533720
2018-09-27	13.28	13.30	13.12	13.14	453930
2018-09-28	13.14	13.30	13.09	13.24	664315
2018-10-01	13.30	13.33	13.11	13.15	739665
2018-10-02	13.18	13.18	12.94	12.97	436060
2018-10-03	13.01	13.10	12.93	12.94	602405
2018-10-04	12.92	12.92	12.65	12.72	588565
2018-10-05	12.77	12.77	12.39	12.68	871575
2018-10-08	12.67	12.99	12.58	12.92	1303545
2018-10-09	12.92	13.18	12.85	12.94	1093685
2018-10-10	12.92	12.96	12.49	12.51	1138375
2018-10-11	12.46	12.49	12.15	12.15	721215
2018-10-12	12.32	12.33	11.88	11.96	1030210
2018-10-15	11.94	11.99	11.82	11.95	688465
2018-10-16	12.01	12.56	11.94	12.51	707870
2018-10-17	12.47	12.47	12.23	12.34	688265
2018-10-18	12.31	12.38	12.15	12.26	285370
2018-10-19	12.25	12.42	12.18	12.22	393355
2018-10-22	12.23	12.55	12.17	12.49	792295
2018-10-23	12.34	12.53	12.30	12.43	538345
2018-10-24	12.42	12.43	12.16	12.27	1073025
2018-10-25	12.31	12.63	12.25	12.45	747070
2018-10-26	12.31	12.60	12.27	12.47	528835
2018-10-29	12.60	12.70	12.05	12.25	715405
2018-10-30	12.22	12.55	12.22	12.54	605375
2018-10-31	12.67	13.00	12.67	12.82	1568595
2018-11-01	12.50	12.80	12.24	12.40	1485510
2018-11-02	12.35	12.55	11.73	11.76	1395230
2018-11-05	11.76	11.83	11.23	11.46	2149240
2018-11-06	11.44	11.74	11.29	11.58	1099740
2018-11-07	11.65	11.81	11.54	11.76	1320960
2018-11-08	11.73	11.79	11.58	11.66	884940
2018-11-09	11.64	11.73	11.48	11.69	792750
2018-11-12	11.67	11.73	11.53	11.66	835950
2018-11-13	11.72	11.85	11.61	11.61	692360
2018-11-14	11.70	11.72	11.37	11.38	587730
2018-11-15	11.35	11.53	11.25	11.43	691570
2018-11-16	11.35	11.56	11.28	11.49	1098390
2018-11-19	11.49	11.49	11.11	11.16	886560
2018-11-20	11.07	11.14	10.52	10.95	670025
2018-11-21	10.96	11.31	10.78	11.07	693675
2018-11-23	11.01	11.30	11.01	11.20	460485
2018-11-26	11.30	11.54	11.15	11.25	803820
2018-11-27	11.16	11.28	11.04	11.15	331175
2018-11-28	11.18	11.49	11.14	11.46	475365
2018-11-29	11.43	11.73	11.29	11.31	501465
2018-11-30	11.26	11.61	11.22	11.59	953745
2018-12-03	11.62	11.74	11.47	11.53	527120
2018-12-04	11.45	11.47	11.05	11.05	852000
2018-12-06	10.90	11.18	10.34	11.17	817280
2018-12-07	11.15	11.38	10.95	11.10	534315
2018-12-10	11.15	11.15	10.71	11.09	895565
2018-12-11	11.10	11.25	10.99	11.13	978615
2018-12-12	11.20	11.33	11.03	11.13	720710
2018-12-13	11.13	11.20	10.94	11.15	620100
2018-12-14	11.07	11.11	10.93	11.00	680020
2018-12-17	11.00	11.22	10.59	10.64	1086975
2018-12-18	10.76	10.90	10.55	10.58	1018725
2018-12-19	10.58	10.68	10.31	10.35	803955
2018-12-20	10.31	10.36	10.04	10.11	686510
2018-12-21	10.04	10.11	9.66	9.79	4128510
2018-12-24	9.69	9.87	9.64	9.74	489705
2018-12-26	9.86	10.26	9.72	10.25	737215
2018-12-27	10.11	10.32	9.81	10.31	753715
2018-12-28	10.35	10.69	8.86	10.42	879920
2018-12-31	10.46	10.82	10.15	10.52	590075
2019-01-02	10.44	10.65	10.28	10.41	649065
2019-01-03	10.37	10.54	10.01	10.09	677750
2019-01-04	10.20	10.55	10.00	10.46	417480
2019-01-07	10.46	11.14	10.26	10.48	405990
2019-01-08	10.56	10.68	10.38	10.65	577590
2019-01-09	10.72	10.78	10.64	10.68	345870
2019-01-10	10.63	10.78	10.56	10.75	474425
2019-01-11	10.69	10.82	10.61	10.77	431245
2019-01-14	10.71	10.92	10.57	10.74	590415
2019-01-15	10.74	10.93	10.50	10.93	519115
2019-01-16	10.95	11.15	10.80	11.13	960130
2019-01-17	11.07	11.38	10.96	11.15	913380
2019-01-18	11.19	11.25	10.79	11.16	434390
2019-01-22	11.10	11.20	10.97	11.14	428640
2019-01-23	11.17	11.26	10.96	11.15	400280
2019-01-24	11.15	11.26	11.07	11.26	315595
2019-01-25	11.31	11.48	11.26	11.39	260970
2019-01-28	11.31	11.36	11.15	11.27	442615
2019-01-29	11.31	11.40	11.18	11.19	343485
2019-01-30	11.25	11.37	11.07	11.36	455940
2019-01-31	11.33	11.53	11.28	11.50	558270
2019-02-01	11.52	11.76	11.42	11.75	456235
2019-02-04	11.75	11.99	11.70	11.99	577835
2019-02-05	12.00	12.04	11.89	12.04	364940
2019-02-06	12.02	12.15	11.92	12.13	317240
2019-02-07	12.05	12.18	12.01	12.17	392065
2019-02-08	12.11	12.31	12.11	12.19	724895
2019-02-11	12.22	12.26	12.11	12.22	605690
2019-02-12	12.30	12.33	12.14	12.21	505415
2019-02-13	12.26	12.32	12.17	12.31	554270
2019-02-14	12.27	12.53	12.23	12.47	528675
2019-02-15	12.55	12.77	12.52	12.68	799200
2019-02-19	12.62	12.91	12.52	12.87	504290
2019-02-20	12.80	12.95	12.55	12.88	680785
2019-02-21	12.85	12.85	12.66	12.67	514590
2019-02-22	12.74	12.80	12.63	12.80	594550
2019-02-25	12.82	12.89	12.52	12.54	651400
2019-02-26	12.48	12.62	12.38	12.42	1047185
2019-02-27	12.39	12.48	12.26	12.30	1356000
2019-02-28	12.05	12.54	12.04	12.28	1240695
2019-03-01	11.67	12.26	11.07	12.23	893680
2019-03-04	12.25	12.25	12.01	12.03	869450
2019-03-05	12.05	12.15	11.95	12.10	482035
2019-03-06	12.09	12.09	11.79	11.81	497880
2019-03-07	11.82	11.83	11.65	11.67	496890
2019-03-08	11.62	11.75	11.62	11.74	440145
2019-03-11	11.78	11.93	11.76	11.92	598105
2019-03-12	11.92	12.05	11.86	11.92	340735
2019-03-13	11.97	12.03	11.88	11.88	660460
2019-03-14	11.88	12.06	11.86	11.96	356835
2019-03-15	11.96	12.14	11.88	12.08	1147610
2019-03-18	12.09	12.20	11.88	11.98	894710
2019-03-19	12.00	12.13	11.96	12.02	417035
2019-03-20	12.03	12.14	11.89	11.97	724805
2019-03-21	11.96	12.13	11.96	12.02	1147480
2019-03-22	11.97	12.04	11.58	11.58	693960
2019-03-25	11.55	11.85	11.49	11.77	829265
2019-03-26	11.84	12.07	11.83	12.01	647765
2019-03-27	11.99	12.07	11.81	11.93	402535
2019-03-28	11.97	12.07	11.87	12.02	489585
2019-03-29	12.08	12.14	12.00	12.00	595060
2019-04-01	12.09	12.14	11.99	12.14	463145
2019-04-02	12.14	12.18	12.00	12.02	298185
2019-04-03	12.02	12.14	11.95	11.99	294090
2019-04-04	11.94	12.08	11.94	12.07	273825
2019-04-05	12.08	12.22	12.02	12.04	390080
2019-04-08	12.00	12.10	11.92	12.08	266720
2019-04-09	12.04	12.11	11.90	11.93	450470
2019-04-10	11.97	11.99	11.88	11.98	941895
2019-04-11	12.01	12.14	11.97	12.12	850100
2019-04-12	12.18	12.31	11.97	12.14	501945
2019-04-15	12.14	12.26	11.92	12.04	672425
2019-04-16	12.08	12.17	11.97	12.10	397020
2019-04-17	12.15	12.21	12.06	12.20	473545
2019-04-18	12.17	12.23	11.98	12.06	389220
2019-04-22	12.01	12.17	12.01	12.16	437670
2019-04-23	12.19	12.40	12.15	12.38	747605
2019-04-24	12.40	12.54	12.40	12.51	437830
2019-04-25	12.51	12.51	12.28	12.45	278285
2019-04-26	12.47	12.63	12.42	12.55	351480
2019-04-29	12.55	12.65	12.50	12.52	835225
2019-04-30	12.39	12.56	11.85	11.88	813515
2019-05-01	11.88	12.33	11.72	12.21	1617940
2019-05-02	12.20	12.44	12.13	12.43	989875
2019-05-03	12.46	12.58	12.33	12.45	723950
2019-05-06	12.26	12.45	12.26	12.40	490955
2019-05-07	12.30	12.40	11.92	12.06	611140
2019-05-08	12.07	12.15	11.99	12.02	336405
2019-05-09	11.94	12.00	11.80	11.97	292590
2019-05-10	11.91	12.09	11.76	12.08	433460
2019-05-13	11.93	11.95	11.71	11.74	421365
2019-05-14	11.76	11.97	11.76	11.93	335250
2019-05-15	11.85	12.08	11.85	12.05	235805
2019-05-16	12.08	12.28	12.08	12.18	270890
2019-05-17	12.11	12.28	12.10	12.14	384515
2019-05-20	12.08	12.31	11.96	12.14	313685
2019-05-21	12.23	12.32	12.17	12.23	450355
2019-05-22	12.22	12.38	12.21	12.30	266455
2019-05-23	12.20	12.20	11.73	11.81	523110
2019-05-24	11.88	12.03	11.76	11.97	264560
2019-05-28	12.00	12.14	11.82	11.98	556325
2019-05-29	11.95	12.03	11.75	11.83	521545
2019-05-30	11.89	12.04	11.86	11.93	317860
2019-05-31	11.84	12.05	11.76	11.85	704140
2019-06-03	11.90	11.98	11.69	11.74	552725
2019-06-04	11.86	12.08	11.72	12.06	466585
2019-06-05	12.13	12.19	11.95	12.02	331160
2019-06-06	11.93	12.05	11.89	12.01	376920
2019-06-07	12.07	12.31	12.07	12.27	301400
2019-06-10	12.34	12.47	12.22	12.43	458860
2019-06-11	12.50	12.50	12.19	12.33	321915
2019-06-12	12.33	12.42	12.24	12.35	233885
2019-06-13	12.41	12.46	12.25	12.35	216620
2019-06-14	12.40	12.40	12.24	12.25	207040
2019-06-17	12.27	12.46	12.21	12.33	681280
2019-06-18	12.41	12.79	12.26	12.78	822305
2019-06-19	12.72	12.78	12.61	12.72	471930
2019-06-20	12.85	13.05	12.71	13.01	523810
2019-06-21	13.02	13.54	13.00	13.31	1661660
2019-06-24	13.41	13.43	13.16	13.28	1305860
2019-06-25	13.23	13.44	12.98	13.01	881910
2019-06-26	13.10	13.29	13.03	13.04	751435
2019-06-27	13.02	13.18	12.91	13.17	666705
2019-06-28	13.20	13.45	13.14	13.23	1593635
2019-07-01	13.37	13.40	12.99	13.16	775670
2019-07-02	13.18	13.25	12.96	13.09	485165
2019-07-03	13.14	13.31	13.02	13.31	239625
2019-07-05	13.22	13.31	13.11	13.30	338905
2019-07-08	13.19	13.26	12.95	12.99	544250
2019-07-09	12.92	13.04	12.83	13.02	728995
2019-07-10	13.08	13.18	13.00	13.01	343625
2019-07-11	13.02	13.04	12.80	12.91	408170
2019-07-12	12.97	13.16	12.84	13.15	513540
2019-07-15	13.15	13.22	13.05	13.12	471490
2019-07-16	13.11	13.16	12.90	13.02	553285
2019-07-17	12.58	12.77	12.55	12.63	1304965
2019-07-18	12.60	13.04	12.60	12.93	1014640
2019-07-19	12.90	12.96	12.73	12.73	834745
2019-07-22	12.79	12.94	12.72	12.78	514700
2019-07-23	12.87	12.96	12.75	12.92	551745
2019-07-24	12.88	13.12	12.80	13.08	493140
2019-07-25	13.11	13.19	12.90	13.16	470925
2019-07-26	13.23	13.50	13.07	13.49	577290
2019-07-29	13.54	13.60	13.13	13.34	912790
2019-07-30	13.20	13.76	13.20	13.67	1029795
2019-07-31	13.98	14.01	13.54	13.76	1506570
2019-08-01	13.80	13.95	13.49	13.68	885840
2019-08-02	13.59	13.61	13.31	13.55	722595
2019-08-05	13.36	13.57	12.95	13.09	1086370
2019-08-06	13.21	13.32	13.06	13.19	441120
2019-08-07	13.07	13.44	13.03	13.36	415510
2019-08-08	13.47	13.85	13.47	13.82	607130
2019-08-09	13.74	13.82	13.50	13.64	783540
2019-08-12	13.57	13.69	13.41	13.52	299850
2019-08-13	13.46	13.72	13.44	13.60	376865
2019-08-14	13.33	13.42	13.15	13.20	573940
2019-08-15	13.27	13.33	13.02	13.28	616855
2019-08-16	13.38	13.57	13.34	13.48	598390
2019-08-19	13.66	13.92	13.55	13.72	648940
2019-08-20	13.67	13.77	13.24	13.62	535995
2019-08-21	13.76	13.89	13.63	13.73	401225
2019-08-22	13.78	13.85	13.50	13.63	465875
2019-08-23	13.59	13.65	13.28	13.33	815295
2019-08-26	13.45	13.47	13.25	13.46	509465
2019-08-27	13.54	13.57	13.29	13.50	689695
2019-08-28	13.44	13.63	13.32	13.53	397480
2019-08-29	13.67	13.80	13.65	13.73	453005
2019-08-30	13.80	13.86	13.46	13.54	457680
2019-09-03	13.48	13.62	13.27	13.31	479120
2019-09-04	13.45	13.50	13.33	13.44	361410
2019-09-05	13.58	13.94	13.47	13.66	612360
2019-09-06	13.70	13.79	13.55	13.58	370380
2019-09-09	13.64	13.72	13.43	13.68	633065
2019-09-10	13.66	13.77	13.38	13.48	626840
2019-09-11	13.53	13.63	13.39	13.58	642220
2019-09-12	13.62	13.80	13.49	13.67	562660
2019-09-13	13.73	13.77	13.39	13.47	684790
2019-09-16	13.41	13.59	13.36	13.52	672740
2019-09-17	13.53	13.58	13.35	13.53	531680
2019-09-18	13.55	13.66	13.38	13.58	542040
2019-09-19	13.51	13.74	13.40	13.40	657065
2019-09-20	13.37	13.42	13.03	13.16	2076295
2019-09-23	13.17	13.18	13.00	13.07	1172280
2019-09-24	13.15	13.38	13.04	13.15	1035750
2019-09-25	13.10	13.39	12.95	13.34	663140
2019-09-26	13.32	13.51	13.24	13.36	421585
2019-09-27	13.43	13.46	13.20	13.24	732845
2019-09-30	13.27	13.59	13.18	13.39	972210
2019-10-01	13.45	13.60	13.24	13.24	647315
2019-10-02	13.13	13.28	13.00	13.23	497760
2019-10-03	13.17	13.35	13.17	13.27	552700
2019-10-04	13.23	13.53	13.23	13.42	518355
2019-10-07	13.35	13.56	13.26	13.41	980790
2019-10-08	13.28	13.30	13.08	13.09	396075
2019-10-09	13.18	13.25	13.12	13.17	293150
2019-10-10	13.20	13.20	12.92	13.05	516515
2019-10-11	13.20	13.39	13.11	13.16	553275
2019-10-14	13.14	13.29	12.94	13.12	265460
2019-10-15	13.14	13.29	13.03	13.19	343710
2019-10-16	13.17	13.23	13.03	13.12	307535
2019-10-17	13.18	13.30	13.04	13.23	758295
2019-10-18	13.17	13.28	13.01	13.15	646945
2019-10-21	13.19	13.28	13.08	13.14	475455
2019-10-22	13.16	13.28	12.84	12.85	326155
2019-10-23	12.89	12.89	12.62	12.74	630345
2019-10-24	12.82	13.05	12.82	12.93	450005
2019-10-25	12.92	13.05	12.84	12.94	340895
2019-10-28	12.98	13.39	12.98	13.31	569085
2019-10-29	13.60	13.96	13.20	13.91	1362540
2019-10-30	13.98	14.10	13.72	13.99	849350
2019-10-31	13.98	14.06	13.80	13.93	760945
2019-11-01	13.96	13.96	13.80	13.88	672280
2019-11-04	13.97	13.97	13.77	13.88	665530
2019-11-05	13.92	13.99	13.76	13.80	587165
2019-11-06	13.81	13.91	13.71	13.80	662705
2019-11-07	13.87	13.95	13.75	13.83	458555
2019-11-08	13.79	13.93	13.74	13.87	543440
2019-11-11	13.80	13.90	13.75	13.85	425565
2019-11-12	13.85	13.91	13.73	13.85	504510
2019-11-13	13.80	13.87	13.75	13.81	404165
2019-11-14	13.77	13.90	13.74	13.86	444265
2019-11-15	13.92	13.92	13.75	13.88	599315
2019-11-18	13.87	13.89	13.77	13.80	584000
2019-11-19	13.87	14.00	13.81	13.92	746620
2019-11-20	13.88	14.00	13.74	13.81	763730
2019-11-21	13.81	13.85	13.68	13.84	509470
2019-11-22	13.84	13.91	13.59	13.72	502355
2019-11-25	13.80	14.00	13.80	13.94	676005
2019-11-26	13.96	14.08	13.92	14.04	1059595
2019-11-27	14.09	14.18	13.96	14.12	699160
2019-11-29	14.02	14.09	13.94	13.96	262710
2019-12-02	13.94	14.06	13.82	13.87	899415
2019-12-03	13.76	13.85	13.64	13.79	498105
2019-12-04	13.81	13.98	13.81	13.90	909365
2019-12-05	13.94	14.01	13.80	13.90	841710
2019-12-06	13.97	14.10	13.93	13.96	831855
2019-12-09	13.93	13.95	13.80	13.89	593720
2019-12-10	13.87	14.03	13.80	13.89	681645
2019-12-11	13.94	13.94	13.77	13.89	427915
2019-12-12	13.86	14.07	13.83	13.89	477485
2019-12-13	13.89	13.98	13.85	13.94	749455
2019-12-16	14.18	14.18	14.03	14.16	1069650
2019-12-17	14.16	14.19	14.00	14.07	1060650
2019-12-18	14.14	14.14	13.92	14.08	823680
2019-12-19	14.06	14.18	13.91	14.17	631420
2019-12-20	14.18	14.20	14.04	14.15	3810460
2019-12-23	14.18	14.18	14.04	14.13	597310
2019-12-24	14.13	14.13	14.02	14.11	408690
2019-12-26	14.11	14.11	13.96	14.02	459380
2019-12-27	14.04	14.04	13.88	13.95	483360
2019-12-30	13.98	13.98	13.69	13.92	933375
2019-12-31	13.89	14.00	13.84	13.89	517770
2020-01-02	13.97	14.05	13.81	14.00	777850
2020-01-03	13.86	14.11	13.81	14.10	778290
2020-01-06	13.98	14.05	13.78	14.03	543200
2020-01-07	13.97	14.09	13.88	13.95	574865
2020-01-08	13.95	14.16	13.95	14.10	435460
2020-01-09	13.93	14.14	13.93	14.10	1041130
2020-01-10	14.14	14.18	14.05	14.08	551525
2020-01-13	14.12	14.36	14.11	14.36	1088145
2020-01-14	14.33	14.33	14.12	14.21	652615
2020-01-15	14.19	14.46	14.09	14.39	973590
2020-01-16	14.50	14.52	14.38	14.52	702465
2020-01-17	14.53	14.62	14.40	14.45	571440
2020-01-21	14.44	14.52	14.42	14.45	730960
2020-01-22	14.50	14.69	14.49	14.63	809790
2020-01-23	14.63	14.77	14.54	14.75	1427350
2020-01-24	14.82	14.97	14.67	14.73	879205
2020-01-27	14.50	14.76	14.50	14.67	777070
2020-01-28	14.69	14.93	14.68	14.86	814725
2020-01-29	14.86	14.90	14.73	14.77	524505
2020-01-30	14.74	14.90	14.71	14.90	1419340
2020-01-31	14.85	14.90	14.50	14.62	881300
2020-02-03	14.67	14.88	14.63	14.84	753115
2020-02-04	14.96	15.03	14.82	14.89	1241045
2020-02-05	15.01	15.06	14.86	14.98	1118920
2020-02-06	15.02	15.08	14.63	14.83	1061480
2020-02-07	14.80	14.92	14.66	14.87	676235
2020-02-10	14.84	14.99	14.84	14.97	444955
2020-02-11	15.02	15.12	14.96	15.03	382305
2020-02-12	15.09	15.19	15.00	15.16	500605
2020-02-13	15.11	15.46	15.11	15.43	445440
2020-02-14	15.41	15.59	15.38	15.54	603805
2020-02-18	15.53	15.71	15.52	15.67	628045
2020-02-19	15.70	15.77	15.64	15.71	416325
2020-02-20	15.67	15.71	15.35	15.66	614180
2020-02-21	15.64	15.64	15.37	15.46	566760
2020-02-24	15.05	15.29	15.01	15.12	466070
2020-02-25	15.09	15.13	14.35	14.40	1075855
2020-02-26	14.44	14.61	14.18	14.48	957475
2020-02-27	15.46	15.46	14.40	14.82	1511090
2020-02-28	15.04	15.53	14.59	14.93	1846675
2020-03-02	15.03	15.37	14.79	15.30	1503705
2020-03-03	15.37	15.70	15.09	15.32	1089210
2020-03-04	15.58	15.96	15.26	15.92	1003385
2020-03-05	15.59	15.86	15.35	15.75	1884445
2020-03-06	15.39	15.80	14.75	15.29	1838865
2020-03-09	14.50	14.83	14.04	14.08	767170
2020-03-10	14.42	14.42	13.21	13.44	2641740
2020-03-11	13.14	13.69	12.96	13.57	1212385
2020-03-12	12.99	12.99	11.20	11.20	1780840
2020-03-13	11.57	11.92	10.95	11.69	2435205
2020-03-16	10.83	11.30	9.06	9.20	1818730
2020-03-17	9.42	10.51	8.96	10.51	2415720
2020-03-18	10.02	10.19	8.26	8.88	1773235
2020-03-19	8.87	9.76	8.38	8.80	1922800
2020-03-20	8.78	9.52	8.33	8.56	2531800
2020-03-23	8.62	9.14	8.18	8.58	1388000
2020-03-24	8.96	9.29	8.12	8.66	1729735
2020-03-25	8.66	9.18	8.49	8.97	1694480
2020-03-26	9.06	10.76	8.80	10.64	2064765
2020-03-27	10.12	10.58	9.98	10.40	2168935
2020-03-30	10.54	10.57	10.22	10.49	1348450
2020-03-31	10.41	10.67	10.12	10.41	1317685
2020-04-01	10.07	10.19	9.42	9.65	1362150
2020-04-02	9.52	10.12	9.29	10.05	1256685
2020-04-03	9.92	10.03	9.16	9.34	1603445
2020-04-06	9.70	10.09	9.68	9.90	1814175
2020-04-07	10.17	10.73	10.06	10.13	1143185
2020-04-08	10.27	11.00	10.05	10.84	1182395
2020-04-09	11.09	11.57	10.87	11.11	1610095
2020-04-13	11.06	11.21	10.40	10.84	1894775
2020-04-14	11.06	11.56	10.83	11.12	894375
2020-04-15	10.73	11.04	10.46	10.57	843845
2020-04-16	10.60	10.81	10.15	10.39	922080
2020-04-17	11.05	11.07	10.78	10.96	967490
2020-04-20	10.73	10.95	10.40	10.68	603575
2020-04-21	10.42	10.50	10.22	10.48	830945
2020-04-22	10.65	10.75	10.46	10.66	579375
2020-04-23	10.76	11.04	10.55	11.01	989475
2020-04-24	11.01	11.31	10.84	11.24	1084635
2020-04-27	11.36	12.17	11.28	12.00	2204840
2020-04-28	12.23	12.43	11.97	12.09	1340340
2020-04-29	12.45	13.30	12.44	13.11	1226070
2020-04-30	12.87	13.06	12.26	12.35	1733360
2020-05-01	11.95	12.32	11.90	12.28	1101455
2020-05-04	12.15	12.31	11.97	12.25	970150
2020-05-05	12.37	12.69	12.25	12.41	1241650
2020-05-06	12.41	12.48	12.16	12.41	919230
2020-05-07	12.67	12.73	11.54	11.77	2557610
2020-05-08	12.11	12.48	11.84	12.29	1325230
2020-05-11	12.12	12.24	11.74	11.99	1549120
2020-05-12	12.03	12.03	11.59	11.64	1658450
2020-05-13	11.07	11.31	10.59	10.68	2103735
2020-05-14	10.41	11.04	10.22	10.88	1641600
2020-05-15	10.75	10.99	10.61	10.88	2971255
2020-05-18	11.36	11.85	11.19	11.73	1328145
2020-05-19	11.75	11.75	11.22	11.25	1906225
2020-05-20	11.43	11.73	11.31	11.57	1455680
2020-05-21	11.75	11.83	11.51	11.69	1019555
2020-05-22	11.75	11.81	11.60	11.78	874755
2020-05-26	12.26	12.53	12.13	12.47	1145420
2020-05-27	12.75	13.01	12.44	12.96	1217600
2020-05-28	13.12	13.19	12.46	12.56	1020610
2020-05-29	12.48	12.48	12.12	12.23	1059735
2020-06-01	12.26	12.48	12.13	12.36	1215690
2020-06-02	12.49	12.66	12.34	12.63	840625
2020-06-03	12.77	12.98	12.67	12.86	957445
2020-06-04	12.71	12.86	12.57	12.78	1009480
2020-06-05	13.24	13.61	12.98	13.24	896440
2020-06-08	13.44	13.44	13.16	13.29	706105
2020-06-09	13.06	13.08	12.75	12.81	721675
2020-06-10	12.78	12.90	12.31	12.52	918370
2020-06-11	12.05	12.33	11.72	11.74	1541050
2020-06-12	12.13	12.25	11.55	11.85	749065
2020-06-15	11.45	12.29	11.45	12.14	962400
2020-06-16	12.62	12.96	12.52	12.67	1177380
2020-06-17	12.71	12.72	12.35	12.44	845465
2020-06-18	12.30	12.65	12.30	12.57	996870
2020-06-19	12.69	12.82	12.38	12.39	1861375
2020-06-22	12.27	12.66	12.27	12.60	1289775
2020-06-23	12.76	13.00	12.60	12.92	1138675
2020-06-24	12.73	12.78	12.21	12.29	875360
2020-06-25	12.28	12.84	12.21	12.82	824555
2020-06-26	12.71	12.71	12.19	12.21	1602240
2020-06-29	12.40	12.57	12.16	12.50	829020
2020-06-30	12.43	12.73	12.42	12.68	744700
2020-07-01	12.68	12.76	12.43	12.47	947775
2020-07-02	12.65	12.76	12.44	12.50	918435
2020-07-06	12.75	12.88	12.30	12.35	639335
2020-07-07	12.26	12.43	12.03	12.06	795710
2020-07-08	12.00	12.19	11.80	11.91	674885
2020-07-09	11.92	11.93	11.58	11.76	1103640
2020-07-10	11.77	12.07	11.63	11.99	464750
2020-07-13	12.11	12.26	11.92	11.94	542175
2020-07-14	11.96	12.18	11.84	12.18	593075
2020-07-15	12.47	12.80	12.46	12.62	732320
2020-07-16	12.49	12.76	12.49	12.62	573940
2020-07-17	12.61	12.89	12.56	12.76	501645
2020-07-20	12.68	12.87	12.64	12.69	496105
2020-07-21	12.79	12.97	12.70	12.79	632085
2020-07-22	12.72	12.98	12.72	12.88	653580
2020-07-23	12.88	13.12	12.84	12.93	748230
2020-07-24	12.88	12.88	12.64	12.66	408405
2020-07-27	12.65	12.93	12.60	12.92	415865
2020-07-28	12.84	12.90	12.58	12.61	339680
2020-07-29	12.68	12.93	12.55	12.89	462295
2020-07-30	12.70	12.88	12.64	12.85	317535
2020-07-31	12.79	12.84	12.55	12.81	656600
2020-08-03	12.92	13.00	12.68	12.99	450515
2020-08-04	12.99	13.16	12.87	13.01	486985
2020-08-05	13.14	13.30	12.97	13.10	432480
2020-08-06	13.38	13.68	12.89	13.34	975550
2020-08-07	13.22	13.57	13.20	13.53	614910
2020-08-10	13.62	13.62	13.40	13.49	498925
2020-08-11	13.63	13.80	13.45	13.51	689545
2020-08-12	13.62	13.75	13.43	13.55	550145
2020-08-13	13.47	13.64	13.47	13.60	576065
2020-08-14	13.54	13.66	13.46	13.57	689145
2020-08-17	13.62	13.67	13.51	13.56	306250
2020-08-18	13.57	13.57	13.40	13.46	479755
2020-08-19	13.50	13.56	13.16	13.23	660900
2020-08-20	13.11	13.28	13.03	13.03	335830
2020-08-21	13.07	13.07	12.86	12.95	396420
2020-08-24	13.04	13.24	13.04	13.19	356515
2020-08-25	13.24	13.24	13.05	13.11	311995
2020-08-26	13.17	13.17	12.92	12.95	514405
2020-08-27	13.03	13.13	12.98	13.00	378615
2020-08-28	13.08	13.10	12.80	12.87	437840
2020-08-31	12.84	12.93	12.74	12.74	750685
2020-09-01	12.70	12.76	12.65	12.70	512710
2020-09-02	12.73	13.15	12.67	13.11	572405
2020-09-03	13.06	13.06	12.52	12.60	533250
2020-09-04	12.76	12.76	12.37	12.47	640620
2020-09-08	12.34	12.76	12.22	12.56	924390
2020-09-09	12.62	12.62	12.32	12.34	953535
2020-09-10	12.36	12.52	12.28	12.36	633795
2020-09-11	12.43	12.43	11.99	12.14	704315
2020-09-14	12.29	12.49	12.19	12.35	535980
2020-09-15	13.41	13.83	13.34	13.41	1737335
2020-09-16	13.37	13.52	13.22	13.25	1477155
2020-09-17	13.10	13.39	12.96	13.34	1283970
2020-09-18	13.54	13.54	12.89	13.00	2819570
2020-09-21	12.79	12.81	12.26	12.49	1403720
2020-09-22	12.57	12.74	12.43	12.73	936825
2020-09-23	12.74	12.83	12.36	12.37	1211785
2020-09-24	12.34	12.49	12.19	12.40	977925
2020-09-25	12.29	12.69	12.29	12.66	718140
2020-09-28	12.84	13.19	12.84	13.10	816660
2020-09-29	13.06	13.23	13.02	13.21	586550
2020-09-30	13.23	13.42	13.12	13.19	1691370
2020-10-01	13.41	13.41	12.95	13.17	879735
2020-10-02	12.84	13.35	12.84	13.25	449760
2020-10-05	13.34	13.55	13.28	13.55	518365
2020-10-06	13.64	13.86	13.53	13.65	946600
2020-10-07	13.74	13.87	13.43	13.57	939185
2020-10-08	13.74	13.95	13.61	13.83	979840
2020-10-09	13.90	14.09	13.88	14.02	583880
2020-10-12	14.01	14.26	13.94	14.19	670995
2020-10-13	14.08	14.44	14.08	14.41	1291200
2020-10-14	14.32	14.43	14.26	14.33	917525
2020-10-15	14.20	14.55	14.01	14.39	1139220
2020-10-16	14.36	14.54	14.23	14.48	715180
2020-10-19	14.56	14.80	14.46	14.49	747625
2020-10-20	14.56	14.86	14.52	14.75	599345
2020-10-21	14.77	15.07	14.60	14.85	1062555
2020-10-22	14.91	15.03	14.68	15.00	560940
2020-10-23	15.08	15.24	15.01	15.10	694550
2020-10-26	14.94	15.06	14.85	15.00	876045
2020-10-27	14.97	15.20	14.80	15.05	879585
2020-10-28	14.77	14.93	13.55	14.62	1054645
2020-10-29	14.65	14.97	14.56	14.90	1153285
2020-10-30	14.89	15.37	14.66	15.15	1413395
2020-11-02	15.25	15.40	15.15	15.39	915890
2020-11-03	15.57	15.92	15.34	15.77	1615025
2020-11-04	15.67	16.34	15.64	15.87	801255
2020-11-05	16.02	16.15	15.87	16.10	687890
2020-11-06	16.20	16.20	15.93	16.06	531540
2020-11-09	16.70	17.04	16.09	16.24	1087345
2020-11-10	16.28	16.54	16.05	16.52	1139340
2020-11-11	16.60	16.70	16.42	16.57	532445
2020-11-12	16.45	16.62	15.98	16.11	947780
2020-11-13	16.20	16.50	16.16	16.37	580065
2020-11-16	16.57	16.57	16.30	16.39	795940
2020-11-17	16.29	16.57	16.18	16.44	1064130
2020-11-18	16.46	16.59	16.14	16.17	696315
2020-11-19	16.12	16.30	15.94	16.18	635920
2020-11-20	16.07	16.34	16.01	16.17	539820
2020-11-23	16.25	16.51	16.14	16.41	730795
2020-11-24	16.62	16.76	16.37	16.63	991985
2020-11-25	16.61	16.84	16.54	16.79	831055
2020-11-27	17.25	17.25	16.71	16.85	254300
2020-11-30	16.75	16.83	16.53	16.65	1431710
2020-12-01	16.79	17.00	16.68	16.82	793180
2020-12-02	16.79	16.95	16.67	16.89	439450
2020-12-03	16.82	16.95	16.72	16.78	457495
2020-12-04	16.79	16.99	16.78	16.90	435335
2020-12-07	16.83	16.99	16.78	16.83	495065
2020-12-08	16.74	16.92	16.71	16.86	878735
2020-12-09	16.90	17.01	16.74	16.77	580485
2020-12-10	16.65	16.77	16.47	16.72	700390
2020-12-11	16.61	16.87	16.54	16.68	621260
2020-12-14	16.77	16.98	16.68	16.86	1082290
2020-12-15	16.91	17.00	16.74	16.98	918275
2020-12-16	16.99	17.01	16.80	16.98	735045
2020-12-17	16.98	17.29	16.93	17.24	965520
2020-12-18	17.27	17.48	17.16	17.29	2064745
2020-12-21	17.04	17.25	16.80	17.07	470320
2020-12-22	17.14	17.23	16.97	17.14	478465
2020-12-23	17.23	17.29	17.00	17.02	411110
2020-12-24	17.07	17.32	16.99	17.24	225460
2020-12-28	17.37	17.51	17.17	17.29	699150
2020-12-29	17.32	17.39	17.01	17.03	437310
2020-12-30	17.03	17.34	17.01	17.08	347505
2020-12-31	17.05	17.10	16.98	17.03	406000
2021-01-04	17.08	17.19	16.49	16.77	677900
2021-01-05	16.71	16.90	16.67	16.80	659670
2021-01-06	16.89	17.28	16.85	17.12	1279210
2021-01-07	17.14	17.53	17.10	17.48	801500
2021-01-08	17.62	17.86	17.34	17.48	658210
2021-01-11	17.27	17.50	17.10	17.18	426540
2021-01-12	17.21	17.30	17.00	17.25	401850
2021-01-13	17.20	17.39	16.97	16.98	424110
2021-01-14	17.07	17.37	17.07	17.17	417910
2021-01-15	17.06	17.26	16.90	16.97	411125
2021-01-19	17.05	17.26	16.77	17.12	476225
2021-01-20	17.17	17.57	17.17	17.46	505805
2021-01-21	17.53	17.53	17.02	17.02	587755
2021-01-22	16.86	17.37	16.82	17.32	645475
2021-01-25	17.28	17.39	16.77	16.85	650875
2021-01-26	16.94	17.32	16.68	16.82	765035
2021-01-27	16.77	16.77	16.07	16.12	754530
2021-01-28	16.32	16.59	16.11	16.30	711880
2021-01-29	16.23	16.23	15.28	15.34	952630
2021-02-01	15.40	15.89	15.40	15.76	751015
2021-02-02	15.82	16.20	15.78	16.02	723085
2021-02-03	15.96	15.99	15.55	15.68	612945
2021-02-04	15.76	15.96	15.59	15.92	486245
2021-02-05	15.96	16.35	15.96	16.35	957570
2021-02-08	16.44	16.82	16.44	16.77	522830
2021-02-09	16.75	17.25	16.02	17.21	595560
2021-02-10	17.08	17.35	16.74	17.22	902750
2021-02-11	17.35	17.60	16.95	17.22	1109675
2021-02-12	17.12	17.30	16.96	17.20	376975
2021-02-16	17.26	17.26	16.74	16.77	886860
2021-02-17	16.63	16.77	16.31	16.42	889145
2021-02-18	16.34	16.38	16.13	16.24	503865
2021-02-19	16.29	16.57	16.07	16.11	546265
2021-02-22	15.92	16.19	15.77	16.09	811315
2021-02-23	15.87	16.24	15.64	16.14	777480
2021-02-24	16.07	16.30	15.95	16.27	664235
2021-02-25	16.09	16.78	15.92	16.73	866780
2021-02-26	16.89	17.00	16.56	16.92	1210885
2021-03-01	17.12	17.14	16.79	17.03	627520
2021-03-02	17.04	17.20	16.75	17.08	744260
2021-03-03	17.14	17.61	17.05	17.51	1153465
2021-03-04	17.60	17.95	17.17	17.31	909040
2021-03-05	17.58	17.85	17.37	17.80	1656085
2021-03-08	17.88	18.00	17.57	17.59	880480
2021-03-09	17.80	17.93	17.51	17.57	887020
2021-03-10	17.63	18.00	17.51	17.88	759495
2021-03-11	17.94	18.01	17.75	17.99	904370
2021-03-12	17.99	18.12	17.68	17.72	1330315
2021-03-15	17.64	17.91	17.57	17.76	674940
2021-03-16	17.68	17.79	16.96	17.42	846180
2021-03-17	17.44	17.48	16.96	17.31	1013130
2021-03-18	17.16	17.60	17.02	17.23	950950
2021-03-19	17.35	17.37	17.07	17.12	2494200
2021-03-22	17.10	17.32	16.98	17.28	941835
2021-03-23	17.18	17.38	17.01	17.13	908345
2021-03-24	17.28	17.48	17.17	17.39	897440
2021-03-25	17.42	18.20	17.20	18.11	1515310
2021-03-26	18.11	18.99	18.01	18.99	1250520
2021-03-29	18.83	19.20	18.35	18.44	1324330
2021-03-30	18.36	18.62	18.06	18.17	1784015
2021-03-31	18.22	18.40	17.97	18.03	1230840
2021-04-01	18.15	18.47	18.14	18.28	721295
2021-04-05	18.27	18.59	18.27	18.49	631730
2021-04-06	18.47	18.69	18.23	18.45	569260
2021-04-07	18.47	18.55	18.18	18.29	505215
2021-04-08	18.33	18.53	18.32	18.45	599590
2021-04-09	18.52	18.61	18.26	18.56	447140
2021-04-12	18.59	18.64	18.29	18.60	613925
2021-04-13	18.66	18.67	18.33	18.44	1183135
2021-04-14	18.38	18.95	18.38	18.80	890905
2021-04-15	18.94	19.00	18.76	18.91	401520
2021-04-16	19.02	19.30	19.00	19.14	590460
2021-04-19	19.09	19.24	18.97	19.19	619120
2021-04-20	19.09	19.25	18.82	18.98	456015
2021-04-21	19.02	19.25	18.84	19.17	362875
2021-04-22	19.23	19.29	18.98	18.98	659450
2021-04-23	19.01	19.32	18.92	19.15	434800
2021-04-26	19.27	19.35	19.06	19.06	291485
2021-04-27	19.09	19.09	18.80	18.91	546240
2021-04-28	18.89	18.93	18.60	18.60	646175
2021-04-29	18.88	19.24	18.43	18.93	818010
2021-04-30	18.83	18.87	18.32	18.48	959300
2021-05-03	18.60	19.11	18.60	19.04	1131370
2021-05-04	18.93	19.23	18.86	19.16	773230
2021-05-05	19.27	19.46	18.95	19.29	791375
2021-05-06	19.32	19.69	18.83	19.64	974230
2021-05-07	19.80	19.80	19.54	19.59	452520
2021-05-10	19.54	19.69	19.40	19.61	1027485
2021-05-11	19.36	19.67	19.24	19.45	936865
2021-05-12	19.88	19.95	19.31	19.41	1447235
2021-05-13	19.41	20.01	19.41	19.86	782260
2021-05-14	19.99	20.01	19.65	19.76	501405
2021-05-17	19.61	19.64	19.32	19.46	581715
2021-05-18	19.40	19.71	19.31	19.50	687905
2021-05-19	19.35	19.50	18.71	19.42	467115
2021-05-20	19.41	19.89	18.69	19.81	470185
2021-05-21	19.96	20.08	19.86	19.96	1274400
2021-05-24	19.91	20.37	19.75	20.30	774820
2021-05-25	20.36	20.40	20.06	20.11	2357905
2021-05-26	20.18	20.32	19.98	20.18	646085
2021-05-27	20.28	20.60	20.01	20.42	705345
2021-05-28	20.52	20.57	20.36	20.40	506925
2021-06-01	20.45	20.64	20.43	20.49	588400
2021-06-02	20.54	20.59	20.37	20.46	638135
2021-06-03	20.39	20.40	20.17	20.36	488375
2021-06-04	20.57	20.82	20.24	20.76	416905
2021-06-07	20.72	20.88	20.51	20.78	549525
2021-06-08	20.78	20.96	20.76	20.87	1687090
2021-06-09	20.91	20.93	20.70	20.80	535420
2021-06-10	20.86	20.90	20.59	20.69	470680
2021-06-11	20.69	21.06	20.60	21.03	576615
2021-06-14	21.00	21.34	20.92	21.32	982300
2021-06-15	21.44	21.61	21.11	21.23	1265140
2021-06-16	21.06	21.23	20.94	21.04	598955
2021-06-17	20.95	21.20	20.93	21.18	553795
2021-06-18	20.97	21.23	20.92	21.15	1382460
2021-06-21	21.24	21.61	21.10	21.23	675310
2021-06-22	21.22	21.33	21.01	21.26	824420
2021-06-23	21.31	21.41	21.10	21.16	654025
2021-06-24	21.37	21.37	21.05	21.35	458860
2021-06-25	21.32	21.53	21.28	21.31	1966885
2021-06-28	21.39	21.39	21.07	21.20	724115
2021-06-29	21.17	21.73	21.15	21.40	821995
2021-06-30	21.35	21.51	21.23	21.25	724755
2021-07-01	21.42	21.49	21.31	21.38	609875
2021-07-02	21.41	21.44	21.22	21.32	335915
2021-07-06	21.40	21.45	21.01	21.26	402365
2021-07-07	21.32	21.60	21.29	21.49	700405
2021-07-08	21.41	21.64	21.22	21.41	577520
2021-07-09	21.49	21.61	21.38	21.56	496120
2021-07-12	21.46	21.63	21.32	21.51	311090
2021-07-13	21.54	21.66	21.44	21.49	383835
2021-07-14	21.52	21.72	21.44	21.67	538930
2021-07-15	21.76	21.82	21.61	21.74	593715
2021-07-16	21.86	21.97	21.52	21.60	573765
2021-07-19	21.44	21.44	21.20	21.25	630550
2021-07-20	21.29	22.02	21.29	21.72	1244040
2021-07-21	21.70	22.09	21.70	21.78	585900
2021-07-22	21.80	21.80	21.23	21.27	579505
2021-07-23	21.32	21.55	21.19	21.37	1109480
2021-07-26	21.41	21.64	21.25	21.46	621690
2021-07-27	21.43	21.60	21.23	21.34	536770
2021-07-28	21.33	21.70	21.14	21.48	690235
2021-07-29	21.68	22.37	21.37	21.77	1205400
2021-07-30	21.88	22.73	21.76	22.64	966490
2021-08-02	22.63	22.97	22.63	22.90	908950
2021-08-03	22.92	23.57	22.79	23.53	1401550
2021-08-04	23.39	23.59	22.94	22.97	808200
2021-08-05	23.03	23.44	22.71	23.12	770610
2021-08-06	23.12	23.74	23.10	23.71	1184300
2021-08-09	23.72	23.87	23.19	23.41	561960
2021-08-10	23.37	23.66	23.37	23.66	604695
2021-08-11	23.71	24.07	23.63	24.01	547345
2021-08-12	24.01	24.20	23.81	23.94	739125
2021-08-13	23.98	24.22	23.74	24.03	770580
2021-08-16	24.01	24.31	23.85	24.27	856770
2021-08-17	24.24	24.48	23.89	24.10	858430
2021-08-18	24.13	25.00	24.02	24.03	713095
2021-08-19	23.84	24.30	23.81	24.04	831305
2021-08-20	24.04	24.20	23.91	23.97	857435
2021-08-23	24.06	24.15	23.96	24.06	412705
2021-08-24	24.03	24.17	23.55	23.57	1064185
2021-08-25	23.58	24.09	23.58	23.99	700745
2021-08-26	23.99	24.12	23.62	23.64	609505
2021-08-27	23.71	24.29	23.56	24.10	1156390
2021-08-30	24.03	24.81	24.03	24.61	1161200
2021-08-31	24.54	24.69	24.34	24.63	741130
2021-09-01	24.74	24.79	24.46	24.50	720570
2021-09-02	24.63	24.89	24.50	24.69	454055
2021-09-03	24.62	24.74	24.53	24.65	614815
2021-09-07	24.60	24.72	24.41	24.44	689525
2021-09-08	24.36	24.77	24.25	24.66	481315
2021-09-09	24.65	24.69	24.40	24.52	612900
2021-09-10	24.59	24.75	24.27	24.38	928115
2021-09-13	24.52	24.52	24.16	24.50	521710
2021-09-14	24.52	24.82	24.44	24.79	578880
2021-09-15	24.81	25.25	24.70	24.73	934350
2021-09-16	24.77	24.92	24.53	24.66	686500
2021-09-17	24.72	24.80	24.28	24.39	2550975
2021-09-20	24.05	24.39	23.70	24.03	544310
2021-09-21	24.26	24.26	23.91	24.11	641875
2021-09-22	24.24	24.74	23.98	24.54	642580
2021-09-23	24.60	25.00	24.41	24.70	831480
2021-09-24	24.59	25.21	23.91	24.79	362155
2021-09-27	24.65	24.88	24.50	24.81	475745
2021-09-28	24.63	24.86	24.44	24.70	1025480
2021-09-29	24.75	25.38	24.69	25.25	574110
2021-09-30	25.32	25.39	24.59	24.62	654470
2021-10-01	24.62	25.65	24.62	25.36	700430
2021-10-04	25.20	25.38	24.88	25.26	491730
2021-10-05	25.40	25.61	24.98	25.04	907760
2021-10-06	24.80	24.96	24.68	24.88	564495
2021-10-07	24.93	25.28	24.92	24.94	755010
2021-10-08	24.97	25.31	24.40	25.18	624260
2021-10-11	25.17	25.25	24.67	24.67	338270
2021-10-12	24.67	25.08	24.45	24.97	596030
2021-10-13	25.00	25.08	24.52	24.68	639520
2021-10-14	24.89	25.50	24.71	25.41	1743255
2021-10-15	25.55	25.55	24.79	24.83	740190
2021-10-18	24.71	25.21	24.71	25.17	647510
2021-10-19	25.30	25.30	24.79	24.83	618175
2021-10-20	24.88	25.05	24.57	24.74	1020695
2021-10-21	24.68	24.77	24.52	24.57	628050
2021-10-22	24.64	25.03	24.43	24.86	1660250
2021-10-25	25.02	25.02	24.29	24.55	841280
2021-10-26	24.55	25.02	24.53	24.90	1562855
2021-10-27	24.94	25.09	24.52	24.59	774675
2021-10-28	24.63	24.88	24.16	24.46	533990
2021-10-29	24.50	24.59	24.08	24.53	660515
2021-11-01	24.60	24.70	24.44	24.60	764860
2021-11-02	25.55	26.04	24.78	25.89	1382540
2021-11-03	26.01	26.35	25.80	26.09	1282645
2021-11-04	26.23	26.95	26.23	26.94	1262635
2021-11-05	26.95	27.71	26.93	27.43	924915
2021-11-08	27.34	27.34	25.91	27.18	850095
2021-11-09	27.18	27.42	27.03	27.13	665210
2021-11-10	26.96	27.11	26.60	26.79	637880
2021-11-11	26.89	27.49	26.73	27.46	549725
2021-11-12	27.52	27.68	27.11	27.26	686730
2021-11-15	27.37	27.41	27.06	27.26	535155
2021-11-16	27.32	27.61	27.30	27.31	595435
2021-11-17	27.23	27.27	26.91	26.95	558640
2021-11-18	26.95	27.26	26.76	27.11	1070125
2021-11-19	27.07	27.63	27.04	27.41	691720
2021-11-22	27.55	27.80	26.86	26.86	592670
2021-11-23	26.91	27.01	26.27	26.78	800555
2021-11-24	26.57	26.98	26.40	26.76	457150
2021-11-26	26.26	26.73	25.68	25.70	592125
2021-11-29	25.99	26.82	25.99	26.40	707585
2021-11-30	26.19	26.57	25.87	25.97	1161700
2021-12-01	26.28	26.71	25.39	25.79	1064195
2021-12-02	25.93	26.67	25.76	26.61	499745
2021-12-03	26.72	26.72	26.14	26.31	538820
2021-12-06	26.42	26.96	26.42	26.76	550055
2021-12-07	27.07	27.35	26.94	27.30	367500
2021-12-08	27.30	27.60	27.10	27.49	389085
2021-12-09	27.29	27.54	27.01	27.05	457240
2021-12-10	27.30	27.38	27.00	27.11	430305
2021-12-13	27.05	27.33	26.78	26.79	528665
2021-12-14	26.55	26.92	26.25	26.56	534740
2021-12-15	26.67	26.82	26.21	26.74	959350
2021-12-16	26.98	27.38	26.24	26.52	513600
2021-12-17	26.20	26.66	25.65	26.41	1810270
2021-12-20	26.29	26.66	26.16	26.58	1467655
2021-12-21	26.71	27.25	26.64	27.24	1064030
2021-12-22	27.31	27.70	27.26	27.68	434890
2021-12-23	27.28	28.02	27.28	27.96	608890
2021-12-27	28.12	28.96	28.07	28.90	777630
2021-12-28	28.86	29.09	28.74	28.84	616685
2021-12-29	28.85	29.03	28.76	29.01	355170
2021-12-30	28.67	29.19	28.67	28.94	493135
2021-12-31	28.88	29.14	28.81	28.95	400075
2022-01-03	29.00	29.24	28.90	28.97	749835
2022-01-04	28.98	29.08	28.80	28.86	713370
2022-01-05	28.81	28.81	27.28	27.33	914285
2022-01-06	27.27	27.61	27.19	27.37	742145
2022-01-07	27.27	27.38	26.69	26.72	1088505
2022-01-10	26.54	26.54	26.06	26.41	882380
2022-01-11	26.45	26.75	26.07	26.54	568225
2022-01-12	26.60	26.90	26.29	26.37	616270
2022-01-13	26.43	27.11	25.94	26.00	390835
2022-01-14	25.66	26.06	25.28	25.94	808615
2022-01-18	25.61	26.39	25.41	25.51	942495
2022-01-19	25.72	26.00	25.23	25.28	876405
2022-01-20	25.47	25.87	25.13	25.33	903255
2022-01-21	25.09	25.94	24.73	25.04	1006660
2022-01-24	24.68	25.52	24.30	25.39	1033205
2022-01-25	25.05	25.58	23.79	23.83	1413925
2022-01-26	24.06	24.92	23.26	23.37	1321770
2022-01-27	23.50	23.93	22.93	23.00	1153455
2022-01-28	23.10	23.62	22.84	23.62	896810
2022-01-31	23.62	24.23	23.45	24.10	1848115
2022-02-01	24.20	24.68	23.97	24.38	1071120
2022-02-02	24.41	24.64	24.27	24.39	916210
2022-02-03	24.02	24.43	24.00	24.28	1227325
2022-02-04	24.11	24.71	23.81	24.47	777880
2022-02-07	24.40	24.80	24.29	24.51	676840
2022-02-08	24.44	24.91	24.37	24.76	641245
2022-02-09	24.99	25.11	24.84	25.02	412615
2022-02-10	24.55	24.82	24.10	24.22	607495
2022-02-11	24.31	24.56	23.85	24.15	923940
2022-02-14	24.11	24.24	23.59	23.81	785595
2022-02-15	24.04	24.24	23.84	24.00	581745
2022-02-16	23.90	24.07	23.68	23.95	1007780
2022-02-17	23.73	23.81	23.24	23.27	466020
2022-02-18	23.18	23.26	22.63	22.80	1368100
2022-02-22	22.74	23.09	22.54	22.70	1590280
2022-02-23	22.75	23.02	22.43	22.86	1393480
2022-02-24	24.22	24.22	22.69	23.48	1804270
2022-02-25	23.61	23.98	22.96	23.98	972430
2022-02-28	24.08	24.39	23.93	24.16	1787975
2022-03-01	24.02	24.64	23.97	24.61	1530410
2022-03-02	24.74	25.00	24.37	24.70	1194315
2022-03-03	24.80	24.81	24.34	24.55	613090
2022-03-04	24.32	24.68	23.58	24.65	454620
2022-03-07	24.59	24.59	24.19	24.33	924060
2022-03-08	24.32	24.39	23.37	23.87	1182450
2022-03-09	24.25	24.93	24.04	24.93	1213060
2022-03-10	24.55	25.21	24.40	25.13	762305
2022-03-11	25.27	25.41	24.92	25.03	872600
2022-03-14	25.01	25.56	24.90	25.25	785690
2022-03-15	25.46	26.39	25.10	26.31	1307555
2022-03-16	26.78	28.06	26.52	28.01	1595950
2022-03-17	27.82	28.21	26.92	27.28	1158880
2022-03-18	27.06	27.97	26.95	27.51	2311665
2022-03-21	27.69	28.22	27.43	27.70	794440
2022-03-22	27.67	28.33	27.57	27.92	778745
2022-03-23	27.76	27.89	27.50	27.56	610735
2022-03-24	27.79	27.79	27.04	27.48	955445
2022-03-25	27.50	27.67	27.02	27.35	1504885
2022-03-28	27.25	27.48	27.09	27.26	1260000
2022-03-29	27.48	28.43	27.48	28.27	1348175
2022-03-30	28.31	28.87	28.20	28.85	1640820
2022-03-31	28.79	29.36	28.57	28.65	1530845
2022-04-01	28.63	29.07	28.43	29.03	1217045
2022-04-04	29.03	29.13	28.65	28.94	1479895
2022-04-05	29.06	29.94	29.03	29.84	2255495
2022-04-06	29.37	29.69	29.06	29.39	2135375
2022-04-07	29.24	29.51	28.87	29.13	1552155
2022-04-08	29.08	29.29	28.95	28.97	935145
2022-04-11	29.00	29.00	28.59	28.68	1067390
2022-04-12	29.00	29.28	28.69	28.72	1049420
2022-04-13	28.79	29.13	28.53	29.03	836670
2022-04-14	29.12	29.40	28.93	29.14	1475510
2022-04-18	29.03	29.40	28.50	28.78	1499595
2022-04-19	28.89	29.64	28.89	29.46	958740
2022-04-20	29.71	30.63	29.71	30.40	1321220
2022-04-21	30.65	31.00	29.88	30.05	856245
2022-04-22	29.93	30.03	28.86	29.00	1032700
2022-04-25	28.83	29.23	28.54	29.00	1459275
2022-04-26	28.79	29.00	28.07	28.09	1075005
2022-04-27	28.17	28.89	28.02	28.61	1291060
2022-04-28	29.45	29.45	28.23	28.67	935040
2022-04-29	28.32	28.44	27.00	27.23	2052490
2022-05-02	27.26	27.27	26.66	27.09	1665280
2022-05-03	27.13	27.55	26.90	27.42	897810
2022-05-04	27.42	28.79	27.00	28.67	1594520
2022-05-05	28.30	28.93	27.16	27.68	2234585
2022-05-06	27.53	27.76	27.14	27.47	1108700
2022-05-09	27.11	27.49	26.21	26.33	1231835
2022-05-10	26.69	26.69	25.79	26.04	1124730
2022-05-11	26.06	26.61	25.87	26.05	1027085
2022-05-12	25.95	26.37	25.44	26.32	1016335
2022-05-13	26.64	27.42	26.55	27.04	891350
2022-05-16	26.90	27.13	26.43	26.59	892525
2022-05-17	26.96	27.00	26.61	26.68	858790
2022-05-18	26.22	26.57	25.23	25.76	1314315
2022-05-19	25.68	26.53	25.65	26.08	1005225
2022-05-20	26.43	26.43	25.79	26.36	769940
2022-05-23	26.56	26.80	26.00	26.15	1084950
2022-05-24	25.87	25.91	25.47	25.91	732735
2022-05-25	25.76	26.85	25.66	26.81	1058980
2022-05-26	26.76	27.88	26.63	27.76	1206470
2022-05-27	28.02	28.85	27.93	28.76	980355
2022-05-31	28.54	28.60	27.94	28.44	857375
2022-06-01	28.56	28.81	28.05	28.81	1164795
2022-06-02	28.75	29.61	28.75	29.61	1422175
2022-06-03	29.34	29.50	28.93	29.40	734300
2022-06-06	29.53	29.92	29.33	29.78	1252735
2022-06-07	29.55	30.42	29.46	30.40	1426240
2022-06-08	30.26	30.26	29.74	29.99	687230
2022-06-09	29.83	29.87	29.39	29.40	636035
2022-06-10	29.00	29.29	28.80	29.02	824520
2022-06-13	28.27	28.51	27.84	27.87	993640
2022-06-14	27.95	28.14	27.60	27.97	877250
2022-06-15	28.29	28.39	27.24	27.75	941785
2022-06-16	27.25	27.26	26.71	26.77	867685
2022-06-17	26.98	27.36	26.79	26.85	1392800
2022-06-21	27.11	27.61	26.85	27.61	860580
2022-06-22	27.29	28.12	27.29	28.10	970720
2022-06-23	28.21	28.68	28.14	28.53	1356665
2022-06-24	28.75	29.93	28.72	29.69	2327045
2022-06-27	29.83	30.81	29.68	30.68	1323545
2022-06-28	30.69	31.23	29.06	29.08	1482330
2022-06-29	29.16	29.89	28.82	29.81	1217955
2022-06-30	29.56	29.98	29.17	29.47	1259835
2022-07-01	29.28	29.85	28.83	29.66	1075525
2022-07-05	29.43	29.71	29.04	29.51	1360610
2022-07-06	29.57	30.69	29.53	30.29	718790
2022-07-07	30.26	30.81	30.26	30.62	975540
2022-07-08	30.59	30.89	30.35	30.52	795850
2022-07-11	30.38	30.67	30.18	30.55	607955
2022-07-12	30.55	30.89	27.80	28.24	1904590
2022-07-13	27.77	28.58	27.77	28.23	903680
2022-07-14	27.81	28.57	27.77	28.45	810575
2022-07-15	28.83	29.72	28.70	29.14	1826575
2022-07-18	29.36	29.56	28.74	28.82	745735
2022-07-19	29.10	29.65	28.84	29.39	1138085
2022-07-20	28.45	28.65	27.88	28.33	2047770
2022-07-21	28.38	29.31	28.12	28.98	1240580
2022-07-22	28.82	29.30	28.43	28.72	1602890
2022-07-25	28.72	28.77	28.46	28.76	760660
2022-07-26	28.59	29.38	28.41	29.30	902655
2022-07-27	29.40	29.75	29.23	29.71	1750730
2022-07-28	29.98	32.83	28.56	32.70	2470375
2022-07-29	33.39	34.25	33.00	33.67	2244395
2022-08-01	33.53	34.17	33.44	33.61	1950195
2022-08-02	33.45	34.00	33.22	33.88	1037885
2022-08-03	33.99	34.37	33.81	34.00	1134935
2022-08-04	34.11	34.45	33.83	34.11	887155
2022-08-05	33.85	34.85	33.79	34.70	697255
2022-08-08	34.75	34.99	34.28	34.68	601325
2022-08-09	34.59	35.10	34.52	34.64	1043005
2022-08-10	35.13	35.40	34.93	35.06	649160
2022-08-11	35.28	35.28	34.08	34.18	818460
2022-08-12	34.32	34.84	34.26	34.63	862350
2022-08-15	34.61	35.08	34.58	34.95	797115
2022-08-16	34.82	35.39	34.80	35.30	771550
2022-08-17	35.12	35.68	35.05	35.68	647450
2022-08-18	35.62	35.96	35.41	35.55	592370
2022-08-19	35.49	35.68	35.06	35.51	1267535
2022-08-22	35.25	35.50	34.93	35.06	597835
2022-08-23	34.97	35.37	34.90	35.07	768385
2022-08-24	35.09	35.23	34.57	34.76	796800
2022-08-25	34.97	35.22	34.71	35.00	447615
2022-08-26	34.98	34.99	34.06	34.10	689590
2022-08-29	33.83	34.12	33.59	33.75	720950
2022-08-30	33.84	33.84	33.25	33.53	757635
2022-08-31	33.69	33.84	33.30	33.54	941415
2022-09-01	33.37	33.65	32.97	33.64	845465
2022-09-02	33.76	34.00	32.74	32.94	1045925
2022-09-06	33.05	35.00	33.05	33.78	1327885
2022-09-07	33.79	34.23	33.38	34.21	750950
2022-09-08	34.09	35.26	34.09	35.24	1650295
2022-09-09	35.23	35.47	35.20	35.40	881570
2022-09-12	35.56	35.91	35.31	35.91	938230
2022-09-13	35.13	35.50	35.00	35.21	1119840
2022-09-14	35.46	35.57	35.14	35.41	972015
2022-09-15	35.20	35.21	33.61	34.24	1912345
2022-09-16	33.97	34.78	33.72	34.68	2913205
2022-09-19	34.32	35.06	34.32	35.05	753005
2022-09-20	34.91	35.15	34.43	34.86	575470
2022-09-21	35.05	35.76	34.62	34.78	983295
2022-09-22	34.67	34.75	33.70	33.99	660245
2022-09-23	33.88	33.88	32.92	33.59	835445
2022-09-26	31.51	31.75	29.48	29.54	7254595
2022-09-27	29.93	30.10	28.60	28.93	3886095
2022-09-28	29.13	29.86	28.57	29.64	3073130
2022-09-29	29.28	29.35	28.76	29.24	3717570
2022-09-30	29.20	29.59	28.88	29.47	37684970
2022-10-03	29.79	30.56	29.60	30.47	2576970
2022-10-04	30.85	31.70	30.85	31.63	2494810
2022-10-05	31.43	32.56	31.09	32.43	2263635
2022-10-06	32.31	32.38	31.39	32.15	1565195
2022-10-07	31.99	31.99	31.07	31.40	1292340
2022-10-10	31.45	31.77	30.95	31.06	1120895
2022-10-11	30.94	31.74	30.35	31.32	1708645
2022-10-12	31.34	31.34	30.77	30.80	883300
2022-10-13	30.17	31.70	30.01	31.38	1279655
2022-10-14	31.75	31.82	30.41	30.45	963820
2022-10-17	31.01	32.39	30.91	32.36	1792820
2022-10-18	32.93	33.39	32.52	33.27	1397720
2022-10-19	32.83	33.32	32.58	33.29	1385475
2022-10-20	33.33	33.41	31.86	32.10	1587170
2022-10-21	32.27	32.84	31.87	32.83	1167455
2022-10-24	33.11	33.43	32.73	33.30	1299350
2022-10-25	33.26	34.07	33.26	34.03	1076375
2022-10-26	33.98	34.81	33.54	34.05	1669065
2022-10-27	34.76	35.17	32.86	33.87	2592055
2022-10-28	34.33	35.27	34.21	35.22	2647480
2022-10-31	35.01	36.70	35.01	36.37	1958825
2022-11-01	36.73	36.95	36.00	36.84	1218710
2022-11-02	36.61	36.84	35.10	35.22	1670545
2022-11-03	34.96	35.78	34.45	35.48	722745
2022-11-04	35.65	35.95	34.64	35.40	919895
2022-11-07	35.60	36.86	35.30	36.61	1546915
2022-11-08	36.71	37.44	36.26	36.86	992605
2022-11-09	36.84	36.91	36.32	36.55	625915
2022-11-10	37.89	38.24	37.37	37.82	1795775
2022-11-11	37.79	38.14	36.45	36.73	948710
2022-11-14	36.80	36.94	36.15	36.16	1605280
2022-11-15	36.79	36.79	36.13	36.48	1980090
2022-11-16	36.59	36.70	36.11	36.25	1376360
2022-11-17	36.15	37.07	35.79	36.66	1210225
2022-11-18	37.23	37.90	36.75	37.01	1288945
2022-11-21	37.14	37.53	36.64	36.97	1083630
2022-11-22	37.17	37.32	36.72	37.28	757500
2022-11-23	37.19	37.56	36.96	37.11	436205
2022-11-25	36.91	37.73	36.91	37.45	200755
2022-11-28	37.35	37.66	37.13	37.21	760900
2022-11-29	37.08	37.26	36.27	36.41	1950145
2022-11-30	36.49	37.52	36.31	37.44	1101975
2022-12-01	37.76	37.76	36.86	37.07	791495
2022-12-02	36.67	37.06	36.56	36.69	752635
2022-12-05	36.37	36.37	35.45	35.75	921460
2022-12-06	35.77	35.98	34.80	35.27	834905
2022-12-07	35.19	35.83	35.11	35.30	966365
2022-12-08	35.58	36.11	35.32	35.86	569065
2022-12-09	35.66	35.80	35.29	35.57	599960
2022-12-12	35.67	36.21	35.64	35.94	707150
2022-12-13	36.81	36.81	35.11	35.33	1011870
2022-12-14	35.42	35.93	34.80	35.21	912950
2022-12-15	35.04	35.04	34.03	34.11	886155
2022-12-16	33.76	34.26	33.76	34.18	1513705
2022-12-19	33.96	34.15	33.71	34.04	777445
2022-12-20	33.82	34.44	33.57	34.18	791140
2022-12-21	34.24	34.95	33.85	34.90	813075
2022-12-22	34.82	34.82	33.46	34.00	1322430
2022-12-23	34.16	34.60	33.91	34.49	445350
2022-12-27	34.69	34.90	34.31	34.62	444095
2022-12-28	34.60	34.99	33.82	33.82	478170
2022-12-29	34.19	34.90	33.85	34.80	465820
2022-12-30	34.40	34.48	33.69	33.89	665250
2023-01-03	34.19	34.75	34.09	34.49	991850
2023-01-04	34.87	35.41	33.90	33.95	1260855
2023-01-05	33.82	34.23	32.87	32.94	639720
2023-01-06	33.36	34.05	33.06	33.90	489530
2023-01-09	34.18	34.47	33.63	33.76	495305
2023-01-10	33.94	33.97	33.44	33.97	536650
2023-01-11	34.25	34.50	33.91	34.47	632030
2023-01-12	34.53	35.14	34.28	34.84	535940
2023-01-13	34.57	34.91	34.56	34.81	554815
2023-01-17	34.74	35.21	34.45	34.47	713715
2023-01-18	34.47	34.73	33.47	33.56	1170000
2023-01-19	33.56	33.93	33.18	33.19	675755
2023-01-20	33.56	33.91	33.14	33.87	896980
2023-01-23	33.93	34.57	33.70	34.37	692080
2023-01-24	34.33	34.53	33.98	34.44	728735
2023-01-25	34.13	34.25	33.39	34.21	806330
2023-01-26	34.52	34.71	34.04	34.38	582360
2023-01-27	34.46	34.51	33.97	34.00	379485
2023-01-30	33.84	34.41	33.71	33.75	511960
2023-01-31	33.68	34.23	33.64	34.12	1720120
2023-02-01	33.95	34.33	32.66	33.86	3043745
2023-02-02	34.18	34.88	34.09	34.63	1065565
2023-02-03	34.35	34.71	33.96	34.40	937095
2023-02-06	34.36	34.40	33.63	33.90	849705
2023-02-07	33.85	34.61	33.40	34.30	1320670
2023-02-08	34.12	34.95	34.01	34.52	616400
2023-02-09	34.90	35.01	34.36	34.45	587285
2023-02-10	34.55	34.80	34.24	34.63	526540
2023-02-13	34.60	35.30	34.57	35.14	511685
2023-02-14	35.00	35.47	34.29	34.56	970750
2023-02-15	34.26	34.67	34.08	34.41	680160
2023-02-16	33.98	34.61	33.69	34.11	942380
2023-02-17	34.18	34.22	33.84	34.11	1048320
2023-02-21	33.76	34.23	33.40	33.90	1216155
2023-02-22	33.93	34.39	33.80	34.02	1164100
2023-02-23	34.22	34.88	32.97	34.40	1519545
2023-02-24	34.06	34.17	33.26	33.69	840575
2023-02-27	33.90	34.14	33.21	33.24	664715
2023-02-28	33.18	33.49	32.85	32.90	1484125
2023-03-01	33.14	33.14	32.43	32.65	1364055
2023-03-02	32.59	33.08	32.32	32.98	611485
2023-03-03	33.25	33.36	32.90	33.17	504815
2023-03-06	33.03	33.55	32.43	33.41	821130
2023-03-07	33.40	33.50	32.39	32.57	851965
2023-03-08	32.64	32.79	32.07	32.26	1042460
2023-03-09	32.50	32.50	31.39	31.39	803300
2023-03-10	31.33	31.34	30.40	30.62	1902005
2023-03-13	30.31	30.97	30.14	30.53	1176210
2023-03-14	31.13	31.52	30.36	30.94	1210235
2023-03-15	30.60	30.60	29.85	30.34	1334875
2023-03-16	30.10	30.55	29.97	30.54	1115070
2023-03-17	30.58	30.64	30.17	30.41	2110925
2023-03-20	30.63	31.31	30.63	31.12	1063980
2023-03-21	31.30	31.58	30.87	31.11	941200
2023-03-22	31.30	31.61	30.62	30.65	1116205
2023-03-23	30.67	31.13	30.39	30.58	1679045
2023-03-24	30.29	30.81	30.13	30.65	840260
2023-03-27	30.97	31.23	30.73	31.10	2075395
2023-03-28	31.04	31.36	30.94	31.10	846705
2023-03-29	31.50	31.82	31.31	31.80	1201495
2023-03-30	32.00	32.42	31.92	32.22	803230
2023-03-31	32.44	32.90	32.32	32.37	1588440
2023-04-03	32.30	32.48	32.02	32.42	899225
2023-04-04	32.50	32.71	31.71	31.98	855770
2023-04-05	31.87	32.14	31.58	31.68	867265
2023-04-06	31.68	32.19	31.55	32.18	758710
2023-04-10	31.93	32.32	31.93	32.19	712090
2023-04-11	32.40	32.58	32.22	32.41	1119405
2023-04-12	32.60	32.88	32.43	32.74	822175
2023-04-13	32.84	33.72	32.62	33.70	969160
2023-04-14	33.65	33.88	33.30	33.67	941120
2023-04-17	33.68	33.79	33.22	33.48	1102935
2023-04-18	33.66	33.71	33.16	33.17	914905
2023-04-19	33.03	33.52	33.03	33.39	673550
2023-04-20	33.19	33.79	33.19	33.53	772835
2023-04-21	33.68	33.93	33.39	33.80	870050
2023-04-24	33.79	34.04	33.34	33.35	558840
2023-04-25	33.06	33.35	32.47	32.58	831310
2023-04-26	32.32	32.62	32.24	32.43	1006705
2023-04-27	32.76	34.21	32.48	34.01	1112555
2023-04-28	34.14	35.82	34.14	35.68	1612415
2023-05-01	35.62	35.94	35.05	35.10	768585
2023-05-02	35.15	35.34	34.50	35.30	969875
2023-05-03	35.47	35.47	34.29	34.45	1414935
2023-05-04	34.41	34.41	32.60	32.80	1043775
2023-05-05	32.98	33.18	31.38	31.41	1722475
2023-05-08	31.39	31.49	30.04	30.06	3421720
2023-05-09	30.11	30.89	29.57	30.38	1838465
2023-05-10	30.67	30.80	30.02	30.51	1026670
2023-05-11	30.39	30.39	29.26	29.97	1621175
2023-05-12	30.21	30.27	29.58	30.14	1370045
2023-05-15	30.05	30.75	30.01	30.74	1412055
2023-05-16	30.56	31.47	30.38	31.38	1635970
2023-05-17	31.56	31.70	30.59	30.98	2065725
2023-05-18	30.88	31.13	30.40	30.91	763480
2023-05-19	31.17	31.32	30.88	31.13	896275
2023-05-22	31.23	31.50	30.91	31.50	642330
2023-05-23	31.47	31.47	30.84	31.05	721515
2023-05-24	31.01	31.16	30.59	30.73	793235
2023-05-25	30.60	30.80	30.12	30.20	804085
2023-05-26	30.22	30.79	30.10	30.42	659500
2023-05-30	30.54	30.61	30.30	30.45	1153080
2023-05-31	30.43	30.71	29.94	30.19	3169640
2023-06-01	30.38	30.83	30.07	30.56	909685
2023-06-02	30.88	31.33	30.67	31.29	858750
2023-06-05	31.07	31.14	30.20	30.20	987845
2023-06-06	30.19	30.83	29.84	30.75	2125035
2023-06-07	30.80	31.10	30.44	30.87	1938745
2023-06-08	30.88	30.88	29.93	30.61	1746800
2023-06-09	30.52	31.64	30.31	30.59	1823010
2023-06-12	30.79	31.07	30.64	30.84	1126525
2023-06-13	31.10	31.40	30.90	30.99	1717295
2023-06-14	31.04	31.46	30.31	30.49	1993810
2023-06-15	30.49	30.75	30.00	30.60	2496690
2023-06-16	30.77	30.86	30.29	30.33	3025105
2023-06-20	30.25	30.39	29.64	30.15	2034375
2023-06-21	30.00	30.21	29.76	30.01	1400290
2023-06-22	29.94	30.27	29.66	30.05	1083725
2023-06-23	29.71	29.99	29.38	29.40	1772505
2023-06-26	29.40	29.78	29.09	29.59	1171465
2023-06-27	29.64	30.10	29.41	29.96	869160
2023-06-28	29.95	29.95	29.57	29.78	1262120
2023-06-29	29.78	30.23	29.77	30.02	1007830
2023-06-30	30.26	30.55	30.11	30.21	901350
2023-07-03	29.97	30.29	29.84	30.20	418340
2023-07-05	30.03	30.03	29.74	29.95	801500
2023-07-06	29.70	30.09	29.64	30.03	663455
2023-07-07	30.04	30.36	29.90	29.97	1008730
2023-07-10	29.89	30.43	29.81	30.17	798640
2023-07-11	30.24	31.12	29.96	31.00	1934290
2023-07-12	31.40	31.46	30.58	30.62	907745
2023-07-13	30.87	31.93	30.83	31.50	877930
2023-07-14	31.43	32.07	31.20	31.58	1485705
2023-07-17	31.58	32.16	31.54	31.75	820750
2023-07-18	31.81	32.44	31.78	32.40	810595
2023-07-19	32.46	32.79	32.40	32.61	866530
2023-07-20	32.61	32.61	31.72	32.01	1130955
2023-07-21	32.29	32.49	32.06	32.08	672505
2023-07-24	32.08	32.38	31.99	32.25	488840
2023-07-25	32.27	32.78	32.22	32.52	1283040
2023-07-26	32.42	33.03	32.40	32.87	1301440
2023-07-27	31.81	32.40	28.92	29.05	3786120
2023-07-28	29.43	30.16	28.40	28.53	1977995
2023-07-31	28.65	29.13	28.07	28.19	1358255
2023-08-01	28.14	28.46	27.95	28.21	1833840
2023-08-02	27.97	28.12	27.22	27.78	1503960
2023-08-03	27.67	27.91	27.45	27.76	1885080
2023-08-04	27.76	28.33	27.61	27.66	1154678
2023-08-07	27.66	27.94	27.60	27.85	596204
2023-08-08	27.61	27.72	27.37	27.65	727063
2023-08-09	27.63	27.73	27.26	27.37	1668774
2023-08-10	27.41	27.82	27.41	27.59	645061
2023-08-11	27.43	27.94	27.32	27.91	787731
2023-08-14	27.78	28.54	27.66	28.54	595634
2023-08-15	28.36	28.38	27.85	27.91	604475
2023-08-16	27.90	28.27	27.81	28.01	571297
2023-08-17	28.00	28.07	27.36	27.49	665199
2023-08-18	27.32	27.89	27.16	27.77	794680
2023-08-21	27.70	27.96	27.47	27.92	930754
2023-08-22	28.10	28.20	27.78	28.08	863666
2023-08-23	28.17	28.50	28.02	28.38	707029
2023-08-24	28.26	28.39	27.91	28.26	1445196
2023-08-25	28.48	29.13	28.25	28.97	1339095
2023-08-28	29.01	29.25	28.67	28.81	1078160
2023-08-29	28.71	29.17	28.66	29.11	782931
2023-08-30	29.14	29.22	28.93	29.05	852736
2023-08-31	29.09	29.46	29.07	29.23	857788
2023-09-01	29.41	29.70	29.23	29.30	790889
2023-09-05	29.29	29.37	28.29	29.22	974085
2023-09-06	29.11	29.35	28.93	29.13	783316
2023-09-07	29.09	29.55	28.96	29.36	907929
2023-09-08	29.42	29.74	29.23	29.40	730527
2023-09-11	29.31	29.31	29.31	29.31	125759
2023-09-12	29.28	29.30	28.84	29.03	576913
2023-09-13	29.02	29.16	28.65	28.87	889480
2023-09-14	29.02	29.43	28.93	29.30	659043
2023-09-15	29.31	29.43	28.84	29.09	2387301
2023-09-18	29.15	29.51	28.97	29.15	781092
2023-09-19	29.04	29.25	28.85	29.05	998391
2023-09-20	29.15	29.32	28.84	28.89	694244
2023-09-21	28.67	28.83	28.15	28.15	776397
2023-09-22	28.16	28.41	27.97	28.01	763128
2023-09-25	27.94	28.53	27.94	28.50	776226
2023-09-26	28.36	28.55	28.12	28.18	905075
2023-09-27	28.37	28.86	28.16	28.83	857141
2023-09-28	28.70	28.86	28.30	28.50	958018
2023-09-29	28.67	28.79	27.99	28.04	1024562
2023-10-02	28.11	28.44	27.75	28.03	712589
2023-10-03	27.95	28.05	27.47	27.51	839434
2023-10-04	27.61	27.88	27.40	27.67	661549
2023-10-05	27.61	27.80	27.30	27.67	912633
2023-10-06	27.56	28.53	27.47	28.44	893797
2023-10-09	28.35	29.35	28.33	29.22	833042
2023-10-10	29.36	29.64	29.16	29.35	1379676
2023-10-11	29.46	30.01	29.31	29.72	929454
2023-10-12	29.83	30.09	29.33	29.57	4082703
2023-10-13	29.66	29.94	28.90	29.12	2926771
2023-10-16	29.37	29.74	29.26	29.44	1168213
2023-10-17	29.57	30.12	29.41	29.63	1260922
2023-10-18	29.53	29.59	28.90	28.92	1068283
2023-10-19	28.80	28.80	26.90	26.95	2467926
2023-10-20	27.02	27.19	26.71	26.75	1687969
2023-10-23	26.68	26.68	25.46	25.48	1635614
2023-10-24	25.73	26.16	25.43	25.84	2450003
2023-10-25	25.62	25.76	25.17	25.23	1536463
2023-10-26	26.35	27.47	25.45	26.25	2088352
2023-10-27	26.39	27.10	25.54	25.64	1775532
2023-10-30	25.86	26.26	25.34	25.89	1099877
2023-10-31	26.15	26.21	25.88	26.11	1002889
2023-11-01	25.85	26.11	25.40	25.92	1014010
2023-11-02	26.28	26.51	26.15	26.46	828271
2023-11-03	26.90	27.06	26.61	26.66	816141
2023-11-06	26.65	26.74	26.28	26.58	953023
2023-11-07	26.63	26.99	26.43	26.88	448782
2023-11-08	27.00	27.09	26.73	26.94	640249
2023-11-09	27.00	27.04	26.39	26.68	1633969
2023-11-10	26.84	27.09	26.23	26.86	874048
2023-11-13	26.69	26.89	26.54	26.77	717960
2023-11-14	27.30	27.78	27.11	27.65	994148
2023-11-15	27.67	28.45	27.53	27.63	939360
2023-11-16	27.68	27.87	27.27	27.51	650973
2023-11-17	27.64	28.01	27.53	27.93	833202
2023-11-20	27.90	27.97	27.62	27.78	545849
2023-11-21	27.77	27.96	27.75	27.78	740088
2023-11-22	28.06	28.34	27.96	28.16	472384
2023-11-24	28.09	28.35	28.09	28.25	260902
2023-11-27	28.19	28.39	28.09	28.15	573357
2023-11-28	28.12	28.35	27.97	28.00	664624
2023-11-29	28.28	28.50	27.96	28.02	812933
2023-11-30	28.09	28.41	28.00	28.37	1433168
2023-12-01	28.32	29.02	28.07	28.87	2264283
2023-12-04	28.78	29.30	28.74	29.23	859702
2023-12-05	29.21	29.25	28.53	28.68	1448686
2023-12-06	28.94	29.28	28.90	28.99	1109844
2023-12-07	29.15	29.24	28.90	29.18	986890
2023-12-08	29.14	29.35	28.87	29.07	434826
2023-12-11	29.06	29.34	28.91	28.99	732124
2023-12-12	29.08	29.28	28.74	29.14	598474
2023-12-13	29.23	30.63	29.11	30.61	1721081
2023-12-14	31.00	31.47	30.81	30.84	1363628
2023-12-15	31.01	31.24	30.21	30.38	2128403
2023-12-18	30.64	30.64	30.19	30.32	765847
2023-12-19	30.50	30.81	30.36	30.45	884102
2023-12-20	30.50	30.89	30.20	30.22	860988
2023-12-21	30.34	30.74	30.14	30.40	653114
2023-12-22	30.51	31.10	30.51	30.92	768903
2023-12-26	30.95	31.21	30.75	31.03	576803
2023-12-27	30.95	31.13	30.76	30.87	567032
2023-12-28	30.65	30.97	30.60	30.94	720851
2023-12-29	30.78	31.06	30.56	30.85	682121
2024-01-02	30.68	30.77	30.07	30.58	970644
2024-01-03	30.53	30.66	29.94	29.99	1082338
2024-01-04	30.20	30.20	29.80	29.88	695629
2024-01-05	29.62	29.98	29.59	29.63	533601
2024-01-08	29.64	30.22	29.62	30.16	827879
2024-01-09	29.81	30.15	29.65	30.02	585799
2024-01-10	30.12	30.39	29.95	30.37	476732
2024-01-11	30.27	30.64	30.00	30.56	621163
2024-01-12	30.77	31.19	30.73	30.86	545360
2024-01-16	30.65	31.01	30.53	30.70	606409
2024-01-17	31.26	31.77	30.78	31.70	1135723
2024-01-18	31.80	31.93	31.24	31.62	1080461
2024-01-19	31.68	32.54	31.68	32.50	759274
2024-01-22	32.78	33.08	32.56	33.01	737636
2024-01-23	33.33	33.40	32.54	32.95	753673
2024-01-24	33.28	33.29	32.52	32.55	685118
2024-01-25	32.81	32.91	32.13	32.37	815826
2024-01-26	32.54	32.70	32.27	32.29	517099
2024-01-29	32.10	32.65	32.08	32.58	641861
2024-01-30	32.53	32.70	32.02	32.10	529856
2024-01-31	32.08	32.23	31.22	31.28	701103
2024-02-01	31.45	31.94	31.08	31.94	594466
2024-02-02	31.60	31.65	30.45	30.83	839254
2024-02-05	30.50	30.81	30.27	30.59	1303487
2024-02-06	30.59	31.10	30.52	30.95	725734
2024-02-07	31.08	31.19	30.67	30.70	661148
2024-02-08	30.67	30.81	30.46	30.64	821825
2024-02-09	30.64	30.99	30.63	30.94	951865
2024-02-12	30.95	31.20	30.76	31.04	796225
2024-02-13	30.50	30.64	29.55	29.81	1120232
2024-02-14	30.17	30.40	29.76	30.34	764102
2024-02-15	30.65	31.19	30.48	30.97	754102
2024-02-16	30.86	30.99	30.53	30.57	694116
2024-02-20	30.11	30.70	30.04	30.70	823864
2024-02-21	30.62	30.62	29.97	30.26	659957
2024-02-22	30.24	30.42	30.00	30.11	847346
2024-02-23	30.17	30.72	30.15	30.54	823042
2024-02-26	30.36	30.57	30.23	30.43	610808
2024-02-27	30.56	30.60	30.16	30.28	560978
2024-02-28	30.16	30.43	29.73	29.86	1399402
2024-02-29	30.27	32.00	30.27	31.12	1956734
2024-03-01	31.46	32.34	31.31	31.75	1096868
2024-03-04	31.82	32.10	31.70	31.87	843983
2024-03-05	31.78	31.85	31.00	31.21	681745
2024-03-06	31.47	31.78	31.09	31.65	702240
2024-03-07	31.78	32.77	31.78	32.39	1120597
2024-03-08	32.72	32.80	32.28	32.79	987821
2024-03-11	32.79	32.89	31.41	31.43	1284564
2024-03-12	31.45	31.94	31.45	31.82	769568
2024-03-13	31.65	31.80	30.85	31.01	823521
2024-03-14	30.95	31.14	30.57	30.73	736318
2024-03-15	30.57	30.87	29.73	29.85	2895877
2024-03-18	30.09	31.04	30.07	30.55	1376503
2024-03-19	31.10	31.99	31.10	31.80	1527913
2024-03-20	31.65	31.81	31.09	31.54	713901
2024-03-21	31.77	31.80	30.90	31.28	765805
2024-03-22	31.57	31.66	30.65	30.70	683818
2024-03-25	30.95	31.14	30.63	30.90	615400
2024-03-26	31.12	31.28	30.81	30.83	783854
2024-03-27	30.96	31.32	30.93	31.28	1038432
2024-03-28	31.28	31.92	31.14	31.80	922131
2024-04-01	31.81	31.81	31.18	31.36	780683
2024-04-02	31.25	31.41	30.32	30.88	1425114
2024-04-03	30.47	31.14	30.42	31.04	1599674
2024-04-04	31.38	31.48	30.39	30.59	1102854
2024-04-05	30.45	30.59	28.16	29.57	2840894
2024-04-08	29.62	30.01	29.50	29.96	1649023
2024-04-09	30.11	30.97	29.97	30.95	1306564
2024-04-10	30.16	30.16	29.15	29.68	1474483
2024-04-11	29.82	30.48	29.53	30.42	1170351
2024-04-12	30.12	30.26	29.88	30.11	1522191
2024-04-15	30.12	30.14	29.66	29.96	1161552
2024-04-16	29.76	29.78	29.34	29.46	1240906
2024-04-17	29.75	30.00	29.36	29.41	1352683
2024-04-18	29.41	29.56	29.05	29.12	1154941
2024-04-19	29.04	29.33	28.88	29.32	1177720
2024-04-22	29.79	29.86	29.41	29.59	703938
2024-04-23	29.51	29.81	29.40	29.62	585199
2024-04-24	29.43	29.64	29.28	29.57	543163
2024-04-25	29.42	29.42	28.93	29.31	1285864
2024-04-26	29.33	29.60	29.29	29.36	620191
2024-04-29	29.71	29.85	29.42	29.48	813809
2024-04-30	29.29	29.53	28.96	29.00	1388805
2024-05-01	29.18	29.56	28.82	29.07	1266813
2024-05-02	29.05	30.59	29.00	30.03	1647348
2024-05-03	30.70	30.81	29.61	29.65	1018769
2024-05-06	29.98	30.33	29.73	29.92	825610
2024-05-07	30.01	30.96	30.00	30.70	1360714
2024-05-08	30.90	30.98	30.39	30.81	1291638
2024-05-09	30.81	30.81	30.34	30.54	848668
2024-05-10	30.54	31.06	30.47	30.63	1057313
2024-05-13	30.83	30.95	30.33	30.39	834874
2024-05-14	30.84	30.99	30.25	30.27	707852
2024-05-15	30.45	30.59	30.25	30.59	1028260
2024-05-16	30.68	31.19	30.59	30.82	994466
2024-05-17	30.82	31.30	30.62	31.18	767886
2024-05-20	31.04	31.35	30.95	30.99	762284
2024-05-21	30.82	31.17	30.65	31.14	581711
2024-05-22	31.14	31.41	31.06	31.16	801917
2024-05-23	31.14	31.14	30.80	30.95	741640
2024-05-24	30.98	31.28	30.55	30.97	703620
2024-05-28	31.05	31.06	30.20	30.23	757910
2024-05-29	29.94	30.09	29.74	29.91	709011
2024-05-30	30.02	30.06	29.52	29.58	990949
2024-05-31	29.79	29.89	29.35	29.86	941842
2024-06-03	30.04	30.04	29.39	29.50	851077
2024-06-04	29.41	29.62	29.24	29.26	1615063
2024-06-05	29.37	29.73	28.90	29.50	1846296
2024-06-06	29.43	29.60	28.91	29.09	1100039
2024-06-07	28.91	29.23	28.75	29.18	684377
2024-06-10	28.80	29.35	28.80	29.25	688798
2024-06-11	29.04	29.15	28.79	29.10	663929
2024-06-12	29.50	29.96	29.21	29.32	937189
2024-06-13	29.27	29.32	28.67	29.05	1155365
2024-06-14	28.74	29.20	28.59	29.19	694713
2024-06-17	29.02	29.51	28.87	29.28	868723
2024-06-18	29.31	29.46	28.98	29.15	940878
2024-06-20	29.05	29.50	28.98	29.21	958575
2024-06-21	29.33	30.10	29.33	30.09	3910898
2024-06-24	30.20	30.96	30.18	30.53	1117877
2024-06-25	30.50	30.56	30.07	30.20	657329
2024-06-26	30.05	30.82	30.05	30.54	1169392
2024-06-27	30.77	31.11	30.50	31.11	1224694
2024-06-28	31.20	31.79	31.02	31.36	1960705
2024-07-01	31.35	31.48	30.99	31.20	945993
2024-07-02	31.30	31.56	31.30	31.44	617541
2024-07-03	31.50	31.56	31.38	31.40	335022
2024-07-05	31.36	31.56	31.27	31.52	655745
2024-07-08	31.70	31.98	31.52	31.91	654774
2024-07-09	31.84	31.98	31.43	31.56	807043
2024-07-10	31.68	31.69	31.02	31.37	675653
2024-07-11	31.93	32.42	31.76	32.32	855794
2024-07-12	32.50	33.23	32.50	33.10	798189
2024-07-15	33.30	33.98	33.30	33.64	777964
2024-07-16	34.00	34.46	33.81	34.40	862066
2024-07-17	34.33	34.76	34.27	34.44	916525
2024-07-18	34.19	34.81	34.18	34.42	787963
2024-07-19	34.46	34.46	33.74	33.96	646389
2024-07-22	34.08	34.22	33.70	34.05	1089887
2024-07-23	34.03	34.52	33.90	34.27	738237
2024-07-24	34.22	34.61	34.02	34.09	907097
2024-07-25	34.37	34.89	34.28	34.41	904065
2024-07-26	34.77	34.96	34.39	34.60	768248
2024-07-29	34.63	34.78	34.36	34.50	547627
2024-07-30	34.79	35.35	34.60	35.26	1005366
2024-07-31	35.22	35.70	34.92	35.26	1348955
2024-08-01	34.20	35.70	32.15	32.68	1760402
2024-08-02	31.95	34.10	31.87	34.03	1861227
2024-08-05	32.47	33.72	32.29	33.44	1217821
2024-08-06	33.27	34.56	33.10	34.13	1200746
2024-08-07	34.38	34.72	33.97	34.04	1401702
2024-08-08	34.31	34.31	33.85	34.08	776749
2024-08-09	34.14	34.73	34.07	34.65	692001
2024-08-12	34.65	34.65	33.96	34.25	1060609
2024-08-13	34.45	34.77	34.27	34.74	671447
2024-08-14	34.97	34.97	34.08	34.59	840102
2024-08-15	35.22	35.81	35.04	35.79	1149591
2024-08-16	35.66	35.83	35.00	35.25	895541
2024-08-19	35.08	35.53	35.06	35.44	653151
2024-08-20	35.40	35.59	35.15	35.34	759728
2024-08-21	35.50	35.82	35.33	35.63	499597
2024-08-22	35.72	35.91	35.60	35.69	569949
2024-08-23	35.92	36.41	35.79	36.27	580938
2024-08-26	36.49	36.72	36.28	36.39	427507
2024-08-27	36.31	36.54	36.04	36.34	679546
2024-08-28	36.34	36.74	36.13	36.23	489484
2024-08-29	36.48	36.48	35.97	36.08	775168
2024-08-30	36.18	36.62	36.04	36.54	1236218
2024-09-03	36.30	36.89	35.85	35.92	1072707
2024-09-04	35.71	36.06	35.57	35.97	756151
2024-09-05	36.07	36.13	35.55	35.69	791573
2024-09-06	35.77	36.13	35.16	35.49	744715
2024-09-09	36.35	36.47	35.91	36.05	1100320
2024-09-10	36.14	36.29	35.82	36.11	723829
2024-09-11	35.93	36.18	35.52	35.97	754900
2024-09-12	36.13	36.20	35.72	35.97	543796
2024-09-13	36.21	36.54	36.21	36.38	982889
2024-09-16	36.40	36.71	36.30	36.49	807570
2024-09-17	36.60	36.78	35.93	36.12	801364
2024-09-18	36.05	36.60	35.76	35.92	712634
2024-09-19	36.60	36.75	36.02	36.68	814230
2024-09-20	36.85	37.00	36.22	36.52	2449835
2024-09-23	36.74	36.96	36.48	36.94	605736
2024-09-24	36.97	37.16	36.62	36.97	940960
2024-09-25	37.05	37.29	36.82	37.13	1116770
2024-09-26	37.33	38.19	37.33	38.05	1363918
2024-09-27	38.32	38.72	37.75	37.92	1587358
2024-09-30	37.88	38.21	37.53	38.15	1143259
2024-10-01	38.19	38.30	37.81	38.10	684767
2024-10-02	38.00	38.55	37.88	38.42	763354
2024-10-03	38.40	39.09	38.35	38.99	862113
2024-10-04	39.23	39.51	38.43	38.77	952048
2024-10-07	38.56	38.76	38.28	38.42	621562
2024-10-08	38.59	38.96	38.26	38.83	572552
2024-10-09	38.94	39.43	38.80	39.07	556513
2024-10-10	38.80	38.93	38.52	38.64	869638
2024-10-11	38.73	39.50	38.73	39.48	556408
2024-10-14	40.03	40.11	39.67	39.91	519437
2024-10-15	39.91	40.36	39.68	39.70	941773
2024-10-16	39.88	40.43	39.73	40.32	481877
2024-10-17	40.38	40.56	40.13	40.47	767495
2024-10-18	40.68	40.77	40.13	40.40	879516
2024-10-21	40.31	40.46	39.81	39.83	1036519
2024-10-22	39.65	39.76	39.16	39.45	484653
2024-10-23	39.40	39.65	39.08	39.28	495875
2024-10-24	39.22	39.32	39.00	39.09	474345
2024-10-25	39.07	39.29	38.40	38.60	775996
2024-10-28	38.96	39.12	38.72	38.74	615693
2024-10-29	38.38	39.08	38.36	39.02	898422
2024-10-30	39.41	42.15	39.34	41.65	1900697
2024-10-31	41.75	42.27	41.66	41.67	1562435
2024-11-01	41.69	41.82	41.22	41.65	917436
2024-11-04	41.72	42.34	41.55	42.12	1396108
2024-11-05	42.15	43.10	42.03	43.08	1074610
2024-11-06	44.09	45.44	44.07	45.15	2068585
2024-11-07	45.10	45.76	44.57	45.49	914803
2024-11-08	45.34	45.88	45.34	45.73	1132801
2024-11-11	45.80	47.06	45.76	46.90	878588
2024-11-12	46.83	47.32	46.63	46.82	938860
2024-11-13	46.50	46.88	46.06	46.16	891938
2024-11-14	46.16	46.29	44.88	45.42	991361
2024-11-15	45.25	45.61	44.38	44.69	571795
2024-11-18	44.66	44.96	44.24	44.35	726335
2024-11-19	44.06	44.30	43.76	44.28	837789
2024-11-20	44.09	44.39	43.76	44.38	729523
2024-11-21	44.30	45.74	44.30	45.66	758249
2024-11-22	46.01	46.40	45.82	46.21	713449
2024-11-25	46.54	47.12	46.53	46.77	1086137
2024-11-26	46.84	47.20	46.71	47.02	632864
2024-11-27	47.05	47.37	46.32	46.59	512457
2024-11-29	46.70	47.12	46.24	46.36	376991
2024-12-02	46.48	46.76	45.64	46.09	630426
2024-12-03	46.29	46.92	45.65	45.97	1258769
2024-12-04	46.05	46.44	45.87	46.25	633372
2024-12-05	46.25	46.85	45.69	46.50	734690
2024-12-06	46.80	46.98	46.44	46.61	620100
2024-12-09	46.63	46.68	46.00	46.09	720368
2024-12-10	45.94	46.72	45.38	46.29	542391
2024-12-11	46.64	46.82	46.21	46.43	691738
2024-12-12	46.44	46.49	45.98	46.27	515709
2024-12-13	46.13	46.37	45.76	45.93	401409
2024-12-16	46.11	46.28	45.83	46.10	633164
2024-12-17	45.76	46.03	45.46	45.59	672518
2024-12-18	45.65	45.96	43.98	44.13	989978
2024-12-19	44.50	45.28	44.42	44.84	808256
2024-12-20	44.14	45.16	44.14	44.70	3183322
2024-12-23	44.65	44.86	44.45	44.61	533256
2024-12-24	44.88	45.31	44.62	45.28	240766
2024-12-26	45.00	45.49	45.00	45.39	228109
2024-12-27	45.06	45.31	44.35	44.53	487926
2024-12-30	44.30	44.46	43.70	44.26	569545
2024-12-31	44.49	44.81	44.23	44.38	934717
2025-01-02	44.65	44.88	43.81	44.21	447594
2025-01-03	44.24	44.79	44.12	44.73	607714
2025-01-06	44.60	44.94	44.38	44.65	579903
2025-01-07	44.69	44.83	43.68	44.13	616571
2025-01-08	43.96	45.30	43.78	45.28	540262
2025-01-10	44.39	45.16	44.20	45.11	1706841
2025-01-13	44.61	46.28	44.61	46.25	1109625
2025-01-14	47.03	47.14	45.56	45.88	1491726
2025-01-15	46.67	46.73	45.82	46.35	720459
2025-01-16	46.48	47.25	46.46	47.06	555845
2025-01-17	47.43	47.93	46.98	47.15	676290
2025-01-21	47.68	50.11	47.62	49.73	3048586
2025-01-22	49.93	49.98	48.96	49.77	1228658
2025-01-23	49.47	49.76	48.82	49.12	1089088
2025-01-24	48.86	49.23	48.45	49.14	911365
2025-01-27	48.72	49.66	48.57	49.54	1113490
2025-01-28	49.50	51.07	49.35	50.22	1098055
2025-01-29	49.96	50.35	49.58	49.90	565646
2025-01-30	50.37	50.75	50.14	50.49	671974
2025-01-31	50.38	50.80	50.03	50.26	890105
2025-02-03	49.56	51.10	49.24	50.95	847146
2025-02-04	50.82	51.25	50.58	50.66	820254
2025-02-05	50.96	51.84	50.55	51.72	1149557
2025-02-06	52.05	52.30	51.22	51.80	888145
2025-02-07	52.06	52.43	51.24	51.40	701933
2025-02-10	51.50	51.91	51.34	51.51	926213
2025-02-11	51.16	51.47	50.36	51.03	613835
2025-02-12	50.12	51.48	50.05	50.97	692499
2025-02-13	51.15	51.54	50.48	51.41	630154
2025-02-14	51.75	51.86	50.83	50.93	604078
2025-02-18	50.85	51.20	50.76	51.02	772182
2025-02-19	50.70	52.07	50.50	51.79	910839
2025-02-20	51.45	51.51	50.05	50.43	821377
2025-02-21	50.59	50.65	49.33	49.33	243503

Explore More About EXLS

Coins representing dividend payouts and trends

EXLS Dividend History

Discover ExlService Holdings 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

EXLS Stock Split History

Discover ExlService Holdings 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

EXLS Historical Prices

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

Web Analytics