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

GSL Historical Prices

Summary

Key Stock Metrics

17.73

(April 9, 2025)

52-Week Low

33.08

(September 18, 2025)

52-Week High

64.40

(August 18, 2008)

All-Time High

28.55

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-08-15	59.60	63.60	58.80	61.12	29809
2008-08-18	62.48	64.40	57.20	58.72	7250
2008-08-19	58.32	59.12	57.28	58.80	7253
2008-08-20	58.08	59.20	58.00	58.88	8808
2008-08-21	59.12	59.44	58.00	58.32	11790
2008-08-22	59.20	59.33	58.32	59.33	10912
2008-08-25	59.92	59.92	57.52	57.60	16900
2008-08-26	58.00	58.24	56.56	57.20	8344
2008-08-27	56.72	57.52	56.64	56.80	108643
2008-08-28	56.80	56.80	56.40	56.72	12281
2008-08-29	56.80	57.60	56.80	56.96	3188
2008-09-02	58.40	58.40	56.96	57.20	12232
2008-09-03	57.20	58.00	56.88	58.00	7713
2008-09-04	57.52	58.48	56.88	57.92	4511
2008-09-05	57.52	58.16	56.32	57.84	4319
2008-09-08	58.96	58.96	56.32	57.68	11088
2008-09-09	57.76	57.76	55.92	56.24	5431
2008-09-10	56.08	56.56	54.16	55.52	10701
2008-09-11	54.40	56.00	54.08	55.42	5808
2008-09-12	55.12	55.92	54.80	55.84	7303
2008-09-15	55.04	55.60	53.92	55.36	6170
2008-09-16	55.20	55.52	50.40	55.44	19156
2008-09-17	56.00	56.00	53.68	54.00	6058
2008-09-18	54.32	56.00	52.08	55.44	10836
2008-09-19	56.16	56.16	53.84	55.36	3236
2008-09-22	56.08	56.08	52.00	53.20	6011
2008-09-23	53.20	54.00	51.20	51.84	8137
2008-09-24	53.60	53.60	50.00	50.72	11811
2008-09-25	51.04	52.16	50.96	51.60	13156
2008-09-26	52.40	52.40	50.64	50.64	4828
2008-09-29	49.20	54.96	49.20	51.76	11297
2008-09-30	52.00	52.00	50.08	50.96	6147
2008-10-01	50.88	51.28	49.28	50.40	4368
2008-10-02	49.60	50.08	46.32	48.64	8221
2008-10-03	48.72	48.80	46.48	47.20	41981
2008-10-06	46.00	46.88	38.80	39.20	22677
2008-10-07	38.88	39.36	35.68	36.40	8759
2008-10-08	35.12	35.12	28.88	31.28	33108
2008-10-09	31.68	34.40	31.68	32.96	11631
2008-10-10	32.32	32.32	25.30	29.52	12406
2008-10-13	29.76	33.60	29.76	32.48	15746
2008-10-14	34.32	34.64	32.40	33.52	19835
2008-10-15	34.08	34.08	30.80	31.28	8506
2008-10-16	31.92	31.92	30.00	30.40	4161
2008-10-17	30.64	30.64	26.64	29.68	9771
2008-10-20	30.40	30.56	28.48	30.40	5887
2008-10-21	30.48	31.92	30.48	31.92	2256
2008-10-22	32.80	32.80	31.52	31.60	4547
2008-10-23	32.00	32.00	29.52	29.60	9917
2008-10-24	26.88	28.88	26.88	26.88	4398
2008-10-27	26.72	26.72	25.52	25.68	2084
2008-10-28	26.64	26.64	24.72	25.36	7152
2008-10-29	24.72	25.84	23.20	23.20	11872
2008-10-30	24.00	26.40	23.92	24.00	29183
2008-10-31	24.08	25.44	24.00	24.64	13025
2008-11-03	24.24	24.40	23.60	24.16	38185
2008-11-04	25.36	27.52	24.16	26.88	11511
2008-11-05	27.20	27.36	26.24	27.04	6451
2008-11-06	27.36	27.36	26.16	26.21	5946
2008-11-07	27.20	27.20	26.08	26.48	5786
2008-11-10	26.80	27.36	26.72	26.96	11552
2008-11-11	25.68	26.08	24.00	24.56	10922
2008-11-12	24.56	24.80	22.23	22.40	8546
2008-11-13	26.00	26.00	23.84	24.88	12212
2008-11-14	23.68	25.68	23.60	24.00	27179
2008-11-17	24.24	24.72	23.60	24.40	6268
2008-11-18	24.40	24.80	24.24	24.40	5285
2008-11-19	23.52	23.52	20.96	21.76	10606
2008-11-20	20.56	21.76	20.32	20.88	8235
2008-11-21	21.44	21.44	19.84	19.84	9561
2008-11-24	19.92	20.56	19.36	20.56	6414
2008-11-25	20.96	21.12	20.16	20.48	9078
2008-11-26	20.56	21.04	19.76	20.40	16625
2008-11-28	20.64	21.60	20.64	21.28	3996
2008-12-01	21.04	22.32	21.04	21.20	3972
2008-12-02	21.92	21.92	20.40	20.88	5946
2008-12-03	20.88	20.88	20.16	20.24	5061
2008-12-04	20.24	20.24	19.60	20.00	8671
2008-12-05	19.88	19.88	18.96	19.20	7621
2008-12-08	20.56	20.56	19.60	20.00	18231
2008-12-09	19.44	22.96	19.12	22.40	53670
2008-12-10	23.36	25.44	21.36	25.44	145297
2008-12-11	25.12	25.76	24.00	25.20	10902
2008-12-12	25.20	25.68	23.36	25.28	9888
2008-12-15	25.36	26.40	22.40	23.04	19022
2008-12-16	22.88	23.28	20.40	22.32	29828
2008-12-17	21.92	23.28	21.60	23.12	23609
2008-12-18	24.00	24.00	20.96	20.96	11332
2008-12-19	21.12	23.36	20.00	20.00	18132
2008-12-22	20.16	20.40	18.56	20.00	21448
2008-12-23	20.16	20.96	18.56	19.52	13650
2008-12-24	19.60	19.92	19.44	19.92	4656
2008-12-26	20.00	20.16	18.00	19.20	10558
2008-12-29	19.20	19.92	18.32	18.88	12150
2008-12-30	18.72	19.04	17.36	18.72	12508
2008-12-31	18.24	23.28	18.00	22.88	88455
2009-01-02	23.04	28.48	23.04	28.00	24642
2009-01-05	28.96	28.96	25.76	25.76	35641
2009-01-06	27.60	30.00	27.20	27.76	14412
2009-01-07	27.60	28.64	27.44	28.16	4189
2009-01-08	28.48	29.04	28.08	28.80	3945
2009-01-09	29.28	29.28	27.68	27.92	6967
2009-01-12	28.32	28.40	24.88	25.36	11187
2009-01-13	25.52	26.24	25.12	26.24	3579
2009-01-14	26.08	26.32	25.04	25.36	3312
2009-01-15	25.44	26.56	25.04	26.16	8036
2009-01-16	27.28	27.60	26.24	26.64	3412
2009-01-20	26.00	26.48	24.00	24.88	4709
2009-01-21	25.04	25.68	24.88	24.96	1387
2009-01-22	25.28	25.76	24.48	24.96	2462
2009-01-23	24.96	25.52	23.28	25.52	14143
2009-01-26	26.00	28.40	25.52	27.52	38449
2009-01-27	28.24	28.40	27.20	27.92	13774
2009-01-28	27.92	28.72	27.36	28.08	20037
2009-01-29	28.00	28.24	26.96	27.28	9437
2009-01-30	27.44	27.92	26.80	27.20	5099
2009-02-02	27.76	27.76	26.40	27.04	4637
2009-02-03	27.44	27.92	26.80	27.20	4204
2009-02-04	27.52	28.00	27.20	27.60	6549
2009-02-05	27.52	27.92	26.40	27.52	5507
2009-02-06	27.76	28.08	27.20	28.00	6325
2009-02-09	27.84	28.72	27.60	28.00	2521
2009-02-10	28.72	30.80	27.28	27.28	12175
2009-02-11	27.44	28.56	26.80	28.36	14528
2009-02-12	28.16	28.16	26.96	27.60	18358
2009-02-13	27.60	28.80	27.60	27.84	12542
2009-02-17	28.00	28.16	24.64	26.08	37566
2009-02-18	25.52	25.60	22.16	22.88	41769
2009-02-19	22.16	22.82	18.16	20.00	42962
2009-02-20	19.12	19.12	16.00	17.28	43119
2009-02-23	17.92	18.64	17.28	17.68	7875
2009-02-24	17.20	18.80	17.20	18.80	12982
2009-02-25	18.64	19.04	18.00	18.00	3826
2009-02-26	18.08	18.48	17.60	17.76	4879
2009-02-27	17.12	18.00	17.04	17.04	7781
2009-03-02	16.16	16.56	13.20	14.72	14444
2009-03-03	14.56	16.72	14.24	16.72	12800
2009-03-04	17.68	18.00	16.24	16.96	9018
2009-03-05	16.80	16.80	15.20	15.68	5403
2009-03-06	16.16	17.52	14.80	16.00	6006
2009-03-09	15.44	16.64	15.44	16.16	3583
2009-03-10	16.40	16.80	16.24	16.64	8678
2009-03-11	17.12	17.76	16.48	16.80	4769
2009-03-12	16.80	20.72	16.40	18.32	15765
2009-03-13	18.80	20.32	18.56	19.76	7401
2009-03-16	20.48	22.08	20.00	21.60	13042
2009-03-17	22.40	22.40	20.72	20.80	8990
2009-03-18	21.04	21.35	19.04	20.40	4716
2009-03-19	20.40	20.40	19.68	20.00	1963
2009-03-20	19.76	20.16	17.04	17.84	8976
2009-03-23	18.96	19.12	18.32	18.80	5101
2009-03-24	18.64	19.44	18.00	18.40	10635
2009-03-25	18.80	19.52	17.60	18.32	6356
2009-03-26	18.88	19.44	18.72	18.88	2343
2009-03-27	18.72	18.80	17.84	18.16	4378
2009-03-30	17.92	18.40	16.24	16.80	7626
2009-03-31	17.12	17.76	15.60	16.16	13404
2009-04-01	16.40	16.40	15.33	16.08	7098
2009-04-02	16.88	17.36	16.00	16.72	9479
2009-04-03	17.12	17.12	16.08	16.88	8903
2009-04-06	16.96	17.11	16.16	16.40	5865
2009-04-07	16.40	17.04	15.60	16.16	8689
2009-04-08	16.32	16.88	16.00	16.80	4255
2009-04-09	16.96	17.68	16.64	17.12	3066
2009-04-13	17.76	18.16	17.04	17.68	7161
2009-04-14	18.08	18.31	16.72	17.36	7823
2009-04-15	17.44	18.00	16.08	17.28	7872
2009-04-16	17.20	17.83	16.80	17.20	26557
2009-04-17	17.04	17.68	17.04	17.44	41494
2009-04-20	17.76	17.76	16.80	16.96	6422
2009-04-21	17.20	17.52	16.80	17.28	6978
2009-04-22	17.20	18.16	17.04	18.16	10604
2009-04-23	18.64	19.12	18.03	18.40	10628
2009-04-24	18.88	18.96	18.40	18.80	21108
2009-04-27	19.12	19.20	18.00	18.64	12695
2009-04-28	18.00	18.32	15.60	16.00	82306
2009-04-29	16.40	16.64	15.92	16.16	38050
2009-04-30	16.16	16.56	15.60	15.92	22547
2009-05-01	15.92	16.00	13.52	14.16	95671
2009-05-04	14.96	15.44	14.48	15.04	33881
2009-05-05	15.04	15.44	14.24	14.88	24034
2009-05-06	15.12	15.60	15.12	15.52	31380
2009-05-07	15.84	16.08	14.62	15.04	16251
2009-05-08	14.72	15.12	14.40	14.64	20466
2009-05-11	14.96	16.00	14.40	14.96	11597
2009-05-12	15.12	15.60	14.40	14.72	13114
2009-05-13	15.12	15.12	14.24	14.56	14719
2009-05-14	14.56	14.56	14.00	14.16	5369
2009-05-15	14.16	14.56	13.20	14.00	7336
2009-05-18	13.92	14.64	13.92	14.64	9467
2009-05-19	15.68	15.92	14.56	14.96	40213
2009-05-20	15.20	15.84	15.04	15.04	25989
2009-05-21	15.12	15.28	14.40	14.80	22088
2009-05-22	15.20	15.36	14.72	15.36	8530
2009-05-26	15.60	15.84	15.44	15.52	24200
2009-05-27	15.92	15.92	15.36	15.52	10104
2009-05-28	15.68	15.76	14.96	15.52	27811
2009-05-29	15.68	15.84	15.28	15.60	10305
2009-06-01	15.52	16.32	15.52	16.00	66115
2009-06-02	16.00	16.96	16.00	16.48	24481
2009-06-03	16.24	17.20	16.24	16.48	12835
2009-06-04	16.80	18.00	16.56	17.52	18948
2009-06-05	17.84	18.24	16.96	17.44	17486
2009-06-08	17.92	17.92	16.48	17.28	16556
2009-06-09	17.84	17.84	16.88	17.12	6805
2009-06-10	17.12	17.92	17.12	17.28	15517
2009-06-11	17.60	17.60	16.48	17.12	9994
2009-06-12	17.12	17.12	16.56	16.72	4745
2009-06-15	16.64	16.88	15.28	15.68	12451
2009-06-16	15.52	16.40	15.28	15.92	3390
2009-06-17	16.24	16.24	14.88	15.12	12621
2009-06-18	15.28	15.35	14.88	14.96	5261
2009-06-19	15.44	15.44	14.80	15.44	5609
2009-06-22	15.44	15.44	14.80	15.04	4537
2009-06-23	14.80	15.36	14.80	14.96	4198
2009-06-24	15.20	15.60	14.80	14.80	10035
2009-06-25	14.96	15.20	14.80	15.20	3490
2009-06-26	15.20	15.84	14.88	14.96	17704
2009-06-29	15.60	15.60	14.72	14.72	5706
2009-06-30	14.40	15.20	14.40	14.40	5288
2009-07-01	14.72	14.88	14.40	14.72	3823
2009-07-02	14.88	14.88	14.40	14.56	3371
2009-07-06	14.40	14.40	13.92	14.08	7210
2009-07-07	14.00	14.13	13.84	13.84	2880
2009-07-08	14.00	14.00	12.96	13.12	6485
2009-07-09	13.12	13.12	12.40	12.64	13416
2009-07-10	12.56	12.80	12.40	12.80	4380
2009-07-13	13.04	13.34	12.64	12.88	5777
2009-07-14	13.12	13.12	10.80	11.28	240087
2009-07-15	12.00	12.16	10.88	11.20	64402
2009-07-16	11.12	11.20	8.48	9.60	67945
2009-07-17	9.60	10.24	9.60	9.76	22236
2009-07-20	10.00	10.32	9.60	9.92	39542
2009-07-21	10.24	10.24	9.68	9.68	14742
2009-07-22	10.00	10.00	9.60	9.60	9777
2009-07-23	9.68	10.08	9.68	9.84	26111
2009-07-24	10.00	10.08	9.52	9.60	44702
2009-07-27	9.68	9.92	9.44	9.60	30162
2009-07-28	9.44	9.84	9.36	9.52	24630
2009-07-29	9.60	9.84	9.44	9.60	22139
2009-07-30	10.64	10.64	9.36	9.52	57957
2009-07-31	9.92	11.20	9.84	11.20	80268
2009-08-03	12.16	12.96	11.60	12.80	125161
2009-08-04	13.20	13.44	12.00	12.72	55867
2009-08-05	12.88	12.96	11.76	12.23	57896
2009-08-06	12.40	12.40	11.04	11.28	41672
2009-08-07	12.00	12.00	11.04	11.36	38000
2009-08-10	11.60	12.72	11.12	12.40	49816
2009-08-11	12.64	12.64	11.44	12.08	24465
2009-08-12	12.00	12.24	11.60	12.24	37628
2009-08-13	12.24	13.84	12.00	13.84	39242
2009-08-14	14.00	15.36	13.92	15.28	57217
2009-08-17	14.80	16.40	14.56	15.36	57586
2009-08-18	15.36	16.88	15.36	16.72	39310
2009-08-19	16.72	16.96	16.00	16.72	18828
2009-08-20	16.96	16.96	16.32	16.80	26212
2009-08-21	18.24	20.00	14.40	16.00	169114
2009-08-24	16.40	16.40	14.40	14.72	59752
2009-08-25	14.72	14.72	12.40	13.04	130941
2009-08-26	13.28	13.76	13.04	13.76	26358
2009-08-27	14.00	14.00	13.20	13.84	21419
2009-08-28	14.00	14.00	13.28	13.36	19692
2009-08-31	13.28	13.36	12.48	12.64	18067
2009-09-01	12.32	12.88	12.32	12.64	21906
2009-09-02	13.04	13.36	12.80	13.36	16178
2009-09-03	13.52	13.52	13.04	13.44	7341
2009-09-04	13.04	13.92	13.04	13.49	10660
2009-09-08	13.52	13.68	12.88	13.28	23968
2009-09-09	12.88	13.04	12.32	12.48	56340
2009-09-10	12.72	12.72	12.25	12.40	33641
2009-09-11	12.48	12.80	12.08	12.16	35894
2009-09-14	12.16	12.40	12.08	12.40	23754
2009-09-15	12.40	12.56	12.08	12.16	41333
2009-09-16	12.08	13.12	12.08	13.12	50900
2009-09-17	13.20	14.72	13.12	14.16	81523
2009-09-18	14.80	14.88	13.68	13.76	23425
2009-09-21	13.76	13.76	12.72	13.12	22276
2009-09-22	12.88	13.84	12.88	13.28	36141
2009-09-23	14.00	14.00	12.64	12.72	24519
2009-09-24	12.80	12.96	12.16	12.32	34049
2009-09-25	12.16	12.56	12.08	12.56	13701
2009-09-28	12.32	13.20	12.32	12.72	18917
2009-09-29	12.96	13.20	12.64	12.88	14894
2009-09-30	13.20	13.36	12.48	12.88	35648
2009-10-01	12.88	12.88	11.92	12.24	45225
2009-10-02	12.40	12.88	11.92	12.80	37183
2009-10-05	13.20	13.28	12.80	13.28	62140
2009-10-06	13.36	13.36	12.80	13.20	11036
2009-10-07	13.36	13.36	12.80	13.12	12648
2009-10-08	13.60	13.60	13.12	13.28	23955
2009-10-09	13.28	13.36	13.04	13.28	10120
2009-10-12	13.28	13.52	12.92	13.28	65345
2009-10-13	13.04	13.28	12.80	12.88	3328
2009-10-14	12.88	13.04	12.72	12.80	7391
2009-10-15	12.88	12.96	12.48	12.64	6067
2009-10-16	12.48	12.64	12.48	12.48	4591
2009-10-19	12.48	12.88	12.24	12.32	15041
2009-10-20	12.40	12.40	12.16	12.40	5654
2009-10-21	12.24	12.40	12.00	12.24	8550
2009-10-22	12.08	12.16	11.76	11.76	24967
2009-10-23	11.76	11.92	11.28	11.52	18692
2009-10-26	11.28	12.08	11.28	11.60	4638
2009-10-27	11.60	11.76	11.20	11.36	3129
2009-10-28	11.37	11.52	10.40	10.88	30030
2009-10-29	10.32	10.80	9.60	10.16	38170
2009-10-30	10.16	10.16	8.24	9.04	94602
2009-11-02	9.04	9.60	8.40	8.40	49666
2009-11-03	8.48	8.88	8.48	8.56	19085
2009-11-04	10.16	10.16	8.88	8.96	30002
2009-11-05	9.76	9.76	8.64	8.76	147616
2009-11-06	8.80	8.88	8.56	8.86	36184
2009-11-09	9.20	9.20	8.64	8.72	32675
2009-11-10	9.04	9.04	8.56	8.64	56806
2009-11-11	8.64	9.12	8.64	9.04	53743
2009-11-12	9.12	9.28	8.72	8.96	107636
2009-11-13	8.80	9.12	8.72	9.12	30133
2009-11-16	9.28	9.44	8.24	8.64	144726
2009-11-17	8.64	8.80	8.40	8.64	68099
2009-11-18	8.80	9.60	8.80	9.60	109249
2009-11-19	10.08	11.60	9.44	11.36	128126
2009-11-20	11.20	12.56	10.88	12.24	95893
2009-11-23	12.56	13.44	11.84	11.92	83943
2009-11-24	11.84	12.48	11.84	12.00	25900
2009-11-25	12.40	12.56	10.96	10.96	24179
2009-11-27	10.32	10.96	10.24	10.64	17080
2009-11-30	10.88	12.24	10.88	11.84	37595
2009-12-01	11.68	12.00	10.96	11.52	12791
2009-12-02	11.60	11.92	10.96	11.12	12474
2009-12-03	11.20	11.76	10.88	10.88	13918
2009-12-04	11.52	11.52	10.48	10.64	15941
2009-12-07	10.56	10.72	10.40	10.48	12645
2009-12-08	10.40	10.56	10.08	10.24	14809
2009-12-09	10.24	10.32	9.92	10.16	16614
2009-12-10	9.92	10.02	9.76	9.84	20523
2009-12-11	10.08	10.32	9.92	10.08	10340
2009-12-14	10.16	10.48	10.00	10.08	10214
2009-12-15	10.00	10.16	10.00	10.16	8961
2009-12-16	10.48	10.48	9.92	10.32	20254
2009-12-17	10.32	10.72	9.76	10.72	18268
2009-12-18	10.40	10.96	10.08	10.80	33818
2009-12-21	10.80	10.88	9.92	10.32	16453
2009-12-22	10.16	10.88	10.08	10.56	35230
2009-12-23	10.40	11.76	10.40	11.28	33851
2009-12-24	11.28	11.28	11.12	11.12	7417
2009-12-28	11.20	11.92	11.20	11.28	11257
2009-12-29	11.28	11.60	11.20	11.36	9272
2009-12-30	11.28	11.68	11.04	11.68	14457
2009-12-31	11.68	11.68	11.10	11.49	14052
2010-01-04	11.76	11.92	11.36	11.60	21881
2010-01-05	11.76	11.84	11.44	11.68	14480
2010-01-06	11.84	11.84	11.60	11.76	13507
2010-01-07	11.84	12.64	11.68	12.48	27893
2010-01-08	12.48	12.80	12.00	12.72	17742
2010-01-11	12.96	13.12	12.72	12.80	28146
2010-01-12	12.72	12.72	12.16	12.40	17235
2010-01-13	12.64	12.64	12.48	12.64	13497
2010-01-14	12.72	12.96	12.40	12.64	9381
2010-01-15	12.64	12.72	12.40	12.48	33810
2010-01-19	12.48	12.88	12.16	12.80	18219
2010-01-20	12.48	13.04	12.32	12.32	13925
2010-01-21	12.56	12.64	11.68	12.00	14632
2010-01-22	11.68	11.92	11.60	11.68	12839
2010-01-25	11.84	13.20	11.20	13.20	34582
2010-01-26	13.20	13.20	12.24	12.64	33610
2010-01-27	12.32	12.56	12.00	12.24	18437
2010-01-28	12.48	12.64	12.16	12.64	13316
2010-01-29	12.72	12.72	12.16	12.72	25692
2010-02-01	12.80	13.04	12.40	12.72	19718
2010-02-02	12.48	13.20	12.32	12.80	18138
2010-02-03	12.48	13.20	12.48	13.20	38568
2010-02-04	13.12	13.20	12.48	12.88	25086
2010-02-05	12.96	13.12	12.48	12.72	27610
2010-02-08	12.80	12.96	12.64	12.80	8308
2010-02-09	12.72	12.88	12.48	12.88	17032
2010-02-10	12.80	12.96	12.48	12.80	13795
2010-02-11	12.64	12.88	12.48	12.72	12264
2010-02-12	12.56	12.96	12.48	12.88	11308
2010-02-16	12.96	13.12	12.80	13.12	10798
2010-02-17	13.12	13.12	12.64	12.72	12798
2010-02-18	12.56	13.36	12.56	13.04	22703
2010-02-19	12.88	13.12	12.72	13.04	11491
2010-02-22	12.96	12.96	12.64	12.72	10944
2010-02-23	12.80	12.96	12.64	12.72	6904
2010-02-24	12.64	13.36	12.64	12.96	8140
2010-02-25	13.04	13.36	12.96	13.36	11272
2010-02-26	13.36	14.80	13.36	14.80	72139
2010-03-01	14.80	16.16	14.48	15.04	43311
2010-03-02	14.96	16.00	14.96	15.68	53571
2010-03-03	15.84	15.84	14.96	15.12	22041
2010-03-04	14.96	15.04	14.40	14.56	21120
2010-03-05	14.48	15.12	14.48	14.88	15014
2010-03-08	15.12	16.16	15.12	16.16	35607
2010-03-09	16.16	17.44	15.84	17.28	54763
2010-03-10	17.04	17.60	16.48	16.72	31682
2010-03-11	16.00	17.84	16.00	17.84	27245
2010-03-12	20.00	20.32	17.84	20.32	49542
2010-03-15	20.08	20.56	18.40	19.68	31626
2010-03-16	19.52	20.32	19.52	19.68	12191
2010-03-17	19.92	20.24	19.60	19.60	8336
2010-03-18	19.92	20.56	18.80	18.80	17359
2010-03-19	18.56	21.28	18.00	21.28	48650
2010-03-22	20.48	21.04	19.84	20.16	18632
2010-03-23	20.40	20.48	19.20	20.40	16949
2010-03-24	20.80	20.96	20.16	20.96	14240
2010-03-25	21.20	21.20	20.16	20.40	14738
2010-03-26	20.32	20.32	19.20	19.52	18957
2010-03-29	19.36	19.60	17.84	18.32	31347
2010-03-30	18.08	18.48	16.64	17.28	25859
2010-03-31	17.20	19.68	17.20	19.28	15995
2010-04-01	19.20	20.24	18.40	18.48	10820
2010-04-05	18.96	19.28	18.08	19.12	7050
2010-04-06	19.60	19.76	19.04	19.76	8158
2010-04-07	19.92	20.80	19.84	20.64	16734
2010-04-08	20.80	20.80	20.16	20.48	8964
2010-04-09	20.32	20.56	19.93	20.40	3738
2010-04-12	20.48	20.48	20.16	20.32	4701
2010-04-13	20.64	23.84	20.64	23.20	61557
2010-04-14	23.28	23.84	20.80	23.52	41118
2010-04-15	23.84	23.84	22.32	22.48	12168
2010-04-16	22.48	23.92	22.48	23.68	15452
2010-04-19	23.92	23.92	22.40	22.56	13524
2010-04-20	22.32	23.12	21.20	22.40	25233
2010-04-21	22.80	22.88	21.68	22.24	2836
2010-04-22	21.76	23.12	21.36	23.12	12634
2010-04-23	23.12	25.12	23.12	25.12	30018
2010-04-26	25.28	26.56	25.12	25.92	25439
2010-04-27	25.76	27.12	25.60	25.92	26604
2010-04-28	25.52	25.68	24.64	24.96	8696
2010-04-29	26.16	26.24	24.96	25.84	7736
2010-04-30	25.60	26.80	25.60	26.32	14996
2010-05-03	26.80	27.60	26.00	26.40	32330
2010-05-04	26.64	26.64	25.20	25.36	21722
2010-05-05	24.96	26.56	21.52	25.28	83202
2010-05-06	24.88	25.44	16.00	23.92	37945
2010-05-07	23.36	23.36	21.52	21.68	23973
2010-05-10	21.76	25.76	21.76	24.96	19942
2010-05-11	25.60	25.60	20.80	24.64	13955
2010-05-12	24.00	24.96	22.73	24.96	18098
2010-05-13	25.04	26.08	24.32	25.12	15409
2010-05-14	24.96	24.96	24.00	24.56	8557
2010-05-17	24.32	24.37	22.80	23.92	10779
2010-05-18	24.16	24.70	22.56	22.88	10525
2010-05-19	22.80	22.80	20.96	21.60	14509
2010-05-20	21.76	21.76	19.36	19.60	25046
2010-05-21	17.84	21.60	17.68	20.56	18464
2010-05-24	20.08	21.44	19.68	20.72	6509
2010-05-25	20.00	20.64	19.28	20.56	6807
2010-05-26	21.20	22.56	20.64	22.32	9960
2010-05-27	23.52	24.56	22.64	24.08	13641
2010-05-28	24.32	24.96	24.08	24.64	8286
2010-06-01	24.32	24.32	23.12	23.60	12649
2010-06-02	23.44	24.80	22.88	23.76	6480
2010-06-03	24.64	24.80	23.76	24.56	11783
2010-06-04	24.48	24.72	22.00	23.28	5862
2010-06-07	23.12	24.24	21.85	22.56	5783
2010-06-08	22.16	22.64	20.40	21.20	9148
2010-06-09	20.88	22.24	20.48	22.16	6904
2010-06-10	22.40	23.20	22.00	22.40	5049
2010-06-11	22.40	23.92	21.68	23.84	13686
2010-06-14	24.00	24.48	23.12	23.76	9406
2010-06-15	24.40	24.40	23.60	24.40	5748
2010-06-16	23.84	24.40	23.60	23.84	5037
2010-06-17	24.32	24.88	24.31	24.64	11962
2010-06-18	24.72	24.72	23.28	23.28	6608
2010-06-21	24.08	24.08	22.48	23.92	9743
2010-06-22	24.08	24.08	22.56	23.04	7501
2010-06-23	22.96	22.96	22.40	22.56	9122
2010-06-24	22.40	22.80	22.40	22.80	2297
2010-06-25	22.82	23.52	22.48	22.80	11907
2010-06-28	23.12	23.12	22.48	22.56	1230
2010-06-29	22.40	22.40	21.04	21.20	18027
2010-06-30	21.60	22.80	21.52	22.00	13446
2010-07-01	21.44	22.16	20.40	20.72	79410
2010-07-02	21.12	21.12	20.00	20.40	24377
2010-07-06	20.48	21.36	18.64	19.12	17017
2010-07-07	18.80	20.08	18.64	19.84	4966
2010-07-08	19.60	20.08	19.20	19.60	8467
2010-07-09	20.00	20.80	19.76	20.80	2422
2010-07-12	20.64	20.80	20.16	20.40	4760
2010-07-13	20.96	21.12	20.40	20.40	14786
2010-07-14	20.40	20.40	19.84	20.16	3689
2010-07-15	20.00	20.16	19.60	20.00	7549
2010-07-16	20.00	20.00	18.96	18.96	6545
2010-07-19	19.36	19.36	18.16	18.40	8904
2010-07-20	18.40	18.72	18.08	18.24	7116
2010-07-21	18.08	18.24	17.36	18.00	15382
2010-07-22	18.24	18.56	18.16	18.32	29695
2010-07-23	18.24	18.56	17.84	18.00	9345
2010-07-26	16.24	18.16	16.24	18.00	25084
2010-07-27	18.40	19.12	18.40	18.48	32657
2010-07-28	18.72	19.60	18.44	18.80	19355
2010-07-29	19.36	20.40	19.28	19.60	20746
2010-07-30	19.60	19.92	19.04	19.36	12267
2010-08-02	19.36	21.20	19.36	20.40	21691
2010-08-03	20.64	21.36	20.64	20.96	21120
2010-08-04	21.20	21.44	21.04	21.20	16015
2010-08-05	21.20	21.60	20.48	20.48	9788
2010-08-06	19.92	20.96	19.92	20.40	8566
2010-08-09	20.08	21.36	20.08	20.56	11664
2010-08-10	20.24	21.84	20.24	21.36	16307
2010-08-11	20.56	21.28	20.40	20.56	10154
2010-08-12	20.80	22.24	20.64	21.52	18106
2010-08-13	21.52	21.84	20.72	21.20	9132
2010-08-16	21.20	23.04	20.32	22.96	27741
2010-08-17	23.12	23.12	21.44	22.16	9797
2010-08-18	21.84	21.84	21.12	21.44	8657
2010-08-19	21.28	21.60	20.96	21.04	2578
2010-08-20	20.80	21.12	20.16	20.16	4465
2010-08-23	20.24	20.40	20.00	20.00	5638
2010-08-24	20.40	20.96	19.04	19.28	14745
2010-08-25	19.20	20.96	19.20	20.16	3788
2010-08-26	20.40	20.96	20.24	20.72	5335
2010-08-27	20.48	20.96	19.28	20.72	3773
2010-08-30	20.40	20.56	20.00	20.00	4959
2010-08-31	20.16	20.32	19.68	20.00	4216
2010-09-01	20.00	21.36	20.00	21.12	6054
2010-09-02	21.36	21.92	21.28	21.28	4030
2010-09-03	21.28	21.28	20.96	21.20	3899
2010-09-07	21.28	21.28	20.80	20.96	1059
2010-09-08	21.12	21.52	20.80	20.96	2110
2010-09-09	21.60	21.60	21.04	21.44	2545
2010-09-10	21.60	21.84	21.20	21.60	2403
2010-09-13	21.28	22.00	20.88	22.00	5437
2010-09-14	21.92	22.00	21.12	21.92	7341
2010-09-15	21.92	21.92	21.44	21.68	2597
2010-09-16	21.76	21.84	21.20	21.20	3896
2010-09-17	21.20	21.92	21.04	21.04	10686
2010-09-20	21.12	21.52	21.12	21.20	5239
2010-09-21	21.52	21.76	21.20	21.76	4798
2010-09-22	21.36	21.76	20.96	21.68	4820
2010-09-23	21.28	21.52	21.12	21.12	5187
2010-09-24	21.36	21.60	21.20	21.36	6127
2010-09-27	21.60	21.76	21.20	21.20	7199
2010-09-28	21.60	21.60	20.88	20.96	9806
2010-09-29	20.96	21.17	20.48	20.88	12267
2010-09-30	20.96	21.20	20.80	20.96	12176
2010-10-01	21.20	21.20	20.64	21.20	4691
2010-10-04	21.20	21.20	20.72	21.20	5160
2010-10-05	21.20	21.76	20.80	21.76	5339
2010-10-06	21.76	21.84	21.36	21.68	6337
2010-10-07	21.68	21.76	21.12	21.52	7030
2010-10-08	21.28	21.76	20.88	21.76	27710
2010-10-11	21.52	21.52	20.88	21.44	15582
2010-10-12	21.52	21.84	21.20	21.84	8669
2010-10-13	21.76	21.92	21.52	21.76	6129
2010-10-14	21.84	24.32	21.68	24.32	47105
2010-10-15	24.16	25.68	24.08	25.60	30544
2010-10-18	25.44	26.48	24.88	26.16	28024
2010-10-19	26.08	26.08	25.04	25.76	23094
2010-10-20	25.92	26.16	25.52	26.08	13902
2010-10-21	26.00	27.84	25.72	27.20	36127
2010-10-22	27.20	29.52	26.80	29.36	49029
2010-10-25	29.92	31.60	29.52	31.18	43074
2010-10-26	31.04	34.00	30.80	33.36	65882
2010-10-27	33.44	33.84	32.32	33.20	32365
2010-10-28	33.36	34.96	33.20	34.48	39606
2010-10-29	34.80	36.80	34.48	36.80	38599
2010-11-01	37.44	38.80	36.16	38.72	56305
2010-11-02	40.40	41.20	39.36	40.88	129549
2010-11-03	41.20	42.88	39.28	42.80	88558
2010-11-04	43.36	43.68	36.16	38.08	167590
2010-11-05	38.56	40.00	37.76	39.76	41725
2010-11-08	39.12	39.68	37.20	37.20	41646
2010-11-09	37.20	37.76	34.96	35.76	56369
2010-11-10	36.00	38.16	34.80	37.20	80093
2010-11-11	36.88	37.12	35.36	37.12	29830
2010-11-12	37.12	37.12	35.68	36.96	23743
2010-11-15	36.48	39.20	36.48	38.80	28118
2010-11-16	38.48	38.80	36.80	38.48	20748
2010-11-17	38.48	39.68	38.08	38.24	17338
2010-11-18	38.56	38.80	36.95	37.44	23902
2010-11-19	37.12	38.56	36.16	37.28	23468
2010-11-22	37.04	37.60	36.40	37.60	11000
2010-11-23	37.20	37.52	36.64	36.80	6125
2010-11-24	37.12	37.12	35.52	35.60	15714
2010-11-26	37.36	37.68	35.44	36.72	30171
2010-11-29	37.04	42.56	36.64	40.72	104904
2010-11-30	40.48	42.08	38.96	39.28	47895
2010-12-01	39.44	40.64	39.04	40.00	16741
2010-12-02	39.84	41.52	39.12	40.88	36395
2010-12-03	40.72	44.56	40.16	42.40	83024
2010-12-06	42.16	42.28	40.48	41.20	30908
2010-12-07	41.92	41.92	40.24	40.24	21750
2010-12-08	40.16	40.32	38.80	40.00	17071
2010-12-09	40.08	40.96	39.60	39.76	9672
2010-12-10	40.00	40.40	39.52	39.52	10542
2010-12-13	39.52	39.76	37.36	37.60	34836
2010-12-14	37.76	39.76	37.60	38.64	11192
2010-12-15	38.72	39.52	38.40	38.96	15480
2010-12-16	39.20	39.90	38.48	39.52	13328
2010-12-17	39.68	39.68	38.64	39.12	5989
2010-12-20	39.12	41.36	37.60	39.92	48979
2010-12-21	39.84	40.80	39.04	39.20	10536
2010-12-22	39.44	39.92	39.12	39.76	6533
2010-12-23	39.92	40.96	39.92	40.24	14962
2010-12-27	40.24	40.38	39.04	39.44	10217
2010-12-28	39.92	40.24	38.48	39.20	20707
2010-12-29	39.12	39.68	38.24	38.64	13996
2010-12-30	38.40	39.84	38.00	39.76	11816
2010-12-31	39.76	40.08	39.12	39.60	12989
2011-01-03	39.76	40.48	38.96	40.40	19301
2011-01-04	40.40	40.64	39.20	39.52	10791
2011-01-05	39.60	40.62	39.04	40.32	12613
2011-01-06	40.40	46.80	40.16	46.32	172773
2011-01-07	46.16	46.48	43.68	45.84	55793
2011-01-10	45.52	48.80	45.28	46.88	36578
2011-01-11	47.28	47.68	45.76	46.40	15022
2011-01-12	46.88	47.52	45.76	47.52	21967
2011-01-13	47.76	49.44	45.76	47.68	53542
2011-01-14	48.00	48.48	46.00	48.08	23317
2011-01-18	48.48	50.64	47.44	50.16	50955
2011-01-19	49.68	51.76	49.57	51.68	43680
2011-01-20	51.44	51.52	48.96	51.36	24840
2011-01-21	51.92	54.40	51.36	53.04	34403
2011-01-24	53.44	54.00	51.76	52.32	16484
2011-01-25	52.08	52.08	50.16	50.56	17545
2011-01-26	50.16	50.88	49.28	50.48	19954
2011-01-27	50.24	54.56	50.24	53.28	27047
2011-01-28	53.20	53.20	50.16	52.08	21409
2011-01-31	51.68	51.68	48.48	51.60	33826
2011-02-01	51.76	52.72	50.64	51.68	18950
2011-02-02	51.28	53.44	51.28	52.88	11330
2011-02-03	52.96	54.80	52.96	53.20	16057
2011-02-04	53.36	53.68	52.40	53.28	8373
2011-02-07	53.28	53.36	51.44	52.56	17428
2011-02-08	52.00	53.68	52.00	53.12	14896
2011-02-09	53.36	55.20	52.56	54.64	17018
2011-02-10	54.08	55.20	53.44	55.20	13889
2011-02-11	54.32	56.40	54.32	55.44	25982
2011-02-14	55.28	56.80	55.28	56.48	19107
2011-02-15	57.12	57.20	54.88	55.84	21296
2011-02-16	55.84	56.00	55.04	55.84	10093
2011-02-17	55.84	57.76	55.60	56.32	17197
2011-02-18	56.48	56.80	55.12	56.40	14912
2011-02-22	56.00	56.72	54.88	56.64	20917
2011-02-23	56.72	62.00	56.64	59.44	45907
2011-02-24	59.60	60.80	58.08	58.40	9859
2011-02-25	59.12	59.60	57.44	58.72	16934
2011-02-28	59.68	60.24	58.00	58.56	16681
2011-03-01	58.80	58.80	56.56	57.04	19866
2011-03-02	56.80	57.20	53.44	56.00	36495
2011-03-03	56.24	56.96	55.28	56.16	13834
2011-03-04	55.76	56.40	55.04	55.28	13254
2011-03-07	54.72	57.84	54.32	55.44	26118
2011-03-08	56.00	57.44	55.12	56.24	27852
2011-03-09	56.08	56.08	55.04	55.12	8284
2011-03-10	54.80	55.20	53.60	53.84	18525
2011-03-11	53.04	53.76	53.04	53.68	19319
2011-03-14	53.20	53.52	52.48	52.96	23199
2011-03-15	51.28	52.16	48.40	51.28	32989
2011-03-16	51.04	51.76	49.12	49.20	19870
2011-03-17	49.92	50.32	48.88	49.20	21857
2011-03-18	49.44	50.32	48.80	49.52	17306
2011-03-21	49.92	50.80	49.84	50.40	10139
2011-03-22	51.12	52.00	50.64	50.88	12728
2011-03-23	51.04	51.28	50.08	50.88	11192
2011-03-24	50.80	53.76	50.80	53.68	12951
2011-03-25	53.68	56.96	53.45	56.64	16722
2011-03-28	56.08	56.56	54.56	54.56	10906
2011-03-29	54.32	55.60	53.04	53.28	9096
2011-03-30	53.28	55.36	52.57	55.12	12115
2011-03-31	55.36	56.56	55.12	56.32	15794
2011-04-01	56.56	56.56	54.48	54.56	10272
2011-04-04	54.80	56.00	54.09	55.44	14427
2011-04-05	55.76	56.32	55.12	55.76	5096
2011-04-06	55.84	56.00	54.72	55.68	4096
2011-04-07	55.52	58.64	54.72	56.64	20393
2011-04-08	56.64	56.96	53.52	54.24	20467
2011-04-11	54.32	54.55	51.76	53.52	25458
2011-04-12	53.12	53.12	51.76	51.84	12519
2011-04-13	51.84	52.80	50.80	52.24	9310
2011-04-14	52.16	53.12	46.32	51.76	27857
2011-04-15	51.76	52.16	51.60	51.92	1894
2011-04-18	51.60	53.28	50.32	52.32	9456
2011-04-19	52.08	52.08	49.68	50.80	10284
2011-04-20	51.28	51.92	49.12	49.84	25753
2011-04-21	49.76	51.44	49.28	50.88	5811
2011-04-25	50.72	50.88	49.92	50.64	3409
2011-04-26	48.80	50.40	47.60	49.92	45899
2011-04-27	49.60	50.08	48.51	49.12	10250
2011-04-28	48.56	49.76	48.48	48.80	10131
2011-04-29	48.64	50.40	48.64	50.16	7108
2011-05-02	50.16	50.16	47.60	48.72	14192
2011-05-03	48.40	49.44	48.00	49.36	5641
2011-05-04	49.36	50.64	48.42	50.32	21437
2011-05-05	49.84	50.88	49.84	50.64	5742
2011-05-06	50.88	52.80	50.88	52.56	7123
2011-05-09	52.72	53.68	51.37	53.28	9382
2011-05-10	53.04	55.20	51.60	54.88	36649
2011-05-11	54.80	55.92	54.72	54.80	10238
2011-05-12	54.80	54.96	52.56	53.44	23511
2011-05-13	53.44	55.52	53.44	55.44	19066
2011-05-16	55.52	56.08	47.44	48.00	60181
2011-05-17	47.68	47.68	39.76	44.72	71209
2011-05-18	44.72	45.28	44.00	44.72	11719
2011-05-19	44.72	47.92	44.32	46.80	15911
2011-05-20	46.64	48.64	46.24	48.08	11769
2011-05-23	47.36	48.56	46.16	48.32	8193
2011-05-24	48.08	48.08	46.96	47.28	6759
2011-05-25	46.72	47.92	45.04	46.00	15240
2011-05-26	45.84	47.20	45.84	47.04	5381
2011-05-27	47.04	47.76	46.64	47.60	6457
2011-05-31	47.76	47.76	43.28	45.68	17480
2011-06-01	45.84	46.16	43.76	44.00	6461
2011-06-02	44.24	45.76	43.52	45.36	4657
2011-06-03	45.04	45.04	43.60	44.32	5082
2011-06-06	44.16	44.88	40.80	42.00	10448
2011-06-07	42.00	43.60	41.76	43.20	6634
2011-06-08	43.12	43.12	40.40	40.96	9548
2011-06-09	40.96	42.88	36.34	42.56	30963
2011-06-10	41.84	42.08	40.64	41.44	6703
2011-06-13	41.20	41.44	40.24	40.56	3713
2011-06-14	40.80	42.00	40.56	41.68	12389
2011-06-15	41.12	41.76	41.12	41.68	5630
2011-06-16	41.76	42.00	41.44	41.84	9968
2011-06-17	42.32	43.04	41.84	42.48	6890
2011-06-20	42.80	43.28	42.40	42.80	4619
2011-06-21	43.04	44.24	42.80	43.92	4331
2011-06-22	43.92	47.20	43.92	46.80	4705
2011-06-23	45.84	46.72	45.04	45.68	6533
2011-06-24	44.88	45.20	43.60	44.16	3259
2011-06-27	44.00	44.40	42.40	43.36	5620
2011-06-28	43.36	43.68	41.20	41.92	8587
2011-06-29	42.00	42.64	41.60	42.16	3554
2011-06-30	42.48	42.64	41.20	42.64	985
2011-07-01	42.56	44.32	42.48	44.08	3670
2011-07-05	44.08	44.56	43.45	44.00	2339
2011-07-06	43.76	44.08	41.60	42.56	10151
2011-07-07	42.96	43.52	42.32	42.56	3577
2011-07-08	42.08	42.32	41.60	41.92	1660
2011-07-11	41.60	41.84	41.36	41.84	2114
2011-07-12	41.68	41.68	40.40	40.72	4794
2011-07-13	40.64	40.64	38.48	39.68	7531
2011-07-14	40.16	40.32	38.80	39.60	4324
2011-07-15	39.52	39.60	38.80	38.96	3772
2011-07-18	38.72	38.72	32.88	34.32	53142
2011-07-19	34.16	35.11	31.52	34.16	43390
2011-07-20	34.08	34.24	33.36	34.00	10354
2011-07-21	33.92	34.00	32.72	33.44	12262
2011-07-22	33.20	33.68	32.64	33.04	7656
2011-07-25	32.74	33.44	32.24	33.44	2246
2011-07-26	33.28	33.44	33.02	33.36	1264
2011-07-27	32.96	33.20	31.20	31.76	10723
2011-07-28	32.08	32.08	30.56	31.44	9505
2011-07-29	31.04	31.85	30.78	31.44	4352
2011-08-01	32.16	33.68	28.40	28.80	40108
2011-08-02	28.80	29.60	27.60	28.48	25010
2011-08-03	28.48	28.72	27.05	28.32	12394
2011-08-04	28.08	28.16	25.60	26.24	23205
2011-08-05	27.20	27.92	25.92	26.80	44506
2011-08-08	25.76	25.76	22.40	22.72	20372
2011-08-09	21.52	24.16	21.52	23.68	32718
2011-08-10	23.20	25.52	22.92	24.80	4592
2011-08-11	25.12	26.48	25.04	25.76	15953
2011-08-12	25.76	27.60	25.60	25.60	14522
2011-08-15	25.60	29.44	25.60	28.88	10833
2011-08-16	28.88	29.04	28.16	28.48	7340
2011-08-17	28.24	28.72	27.69	28.08	5550
2011-08-18	27.84	27.84	25.52	26.72	7896
2011-08-19	26.40	26.79	23.28	24.00	14772
2011-08-22	24.88	24.88	22.56	22.88	8737
2011-08-23	22.96	24.40	22.40	24.08	5966
2011-08-24	24.32	24.96	22.96	24.72	4690
2011-08-25	25.12	25.12	23.44	23.60	5015
2011-08-26	23.60	24.32	22.56	24.24	5961
2011-08-29	25.04	25.28	24.40	25.12	3862
2011-08-30	25.28	26.80	24.96	26.80	4307
2011-08-31	26.64	27.51	25.52	26.00	6412
2011-09-01	26.32	26.32	25.36	25.36	4010
2011-09-02	25.04	25.04	24.00	24.56	2576
2011-09-06	23.92	24.16	23.20	23.68	3661
2011-09-07	24.40	24.64	23.60	24.16	2373
2011-09-08	24.00	24.00	22.80	23.20	12228
2011-09-09	22.96	22.96	21.68	22.40	13580
2011-09-12	21.68	22.40	21.60	21.92	8173
2011-09-13	21.92	22.40	20.96	21.52	8949
2011-09-14	21.44	22.40	20.64	22.08	6986
2011-09-15	22.24	22.32	21.52	22.08	5786
2011-09-16	22.00	22.24	21.68	21.76	1792
2011-09-19	21.44	21.44	19.60	20.23	18408
2011-09-20	20.08	20.32	18.80	19.12	16843
2011-09-21	18.96	19.12	15.92	16.64	31263
2011-09-22	15.76	16.94	15.36	16.64	16998
2011-09-23	16.72	18.64	16.48	17.60	11539
2011-09-26	17.60	17.76	16.80	17.28	7150
2011-09-27	17.84	17.84	16.96	16.96	5681
2011-09-28	16.96	17.04	16.24	16.24	5248
2011-09-29	16.72	16.80	15.12	15.60	11828
2011-09-30	15.28	17.28	14.40	16.80	15635
2011-10-03	16.40	16.88	15.60	16.32	18761
2011-10-04	15.84	16.24	14.40	16.24	15050
2011-10-05	16.16	16.72	15.36	16.00	3410
2011-10-06	15.68	16.24	15.61	15.68	2986
2011-10-07	15.84	15.92	14.48	14.80	5606
2011-10-10	15.36	15.91	15.20	15.68	5022
2011-10-11	15.36	16.00	15.36	15.68	2969
2011-10-12	15.84	18.96	15.84	17.92	13982
2011-10-13	18.32	21.60	18.20	21.36	19934
2011-10-14	21.20	22.00	20.65	21.68	6797
2011-10-17	21.52	21.60	19.60	20.32	5031
2011-10-18	20.08	20.08	19.20	19.44	3266
2011-10-19	19.44	19.44	18.64	19.04	1066
2011-10-20	18.80	19.84	18.00	19.44	3756
2011-10-21	19.44	21.28	19.44	20.96	8917
2011-10-24	21.12	21.92	20.56	20.96	3670
2011-10-25	21.04	21.36	20.64	20.64	3066
2011-10-26	21.60	21.84	21.12	21.20	6287
2011-10-27	22.24	24.16	21.92	22.24	9422
2011-10-28	22.48	23.04	21.04	21.68	3923
2011-10-31	21.60	21.60	20.56	20.80	1301
2011-11-01	20.40	20.80	18.00	18.00	5820
2011-11-02	18.16	18.56	17.84	18.40	2421
2011-11-03	18.40	18.40	17.84	18.00	1137
2011-11-04	17.84	17.84	17.04	17.60	3609
2011-11-07	17.20	17.36	16.48	17.04	5637
2011-11-08	17.28	17.44	16.80	17.12	6115
2011-11-09	16.48	17.20	16.16	16.48	3269
2011-11-10	17.44	17.44	15.68	16.40	12553
2011-11-11	16.64	16.80	15.68	16.80	5136
2011-11-14	17.60	17.60	13.44	14.72	35671
2011-11-15	14.56	14.64	14.21	14.40	7547
2011-11-16	14.40	14.40	14.08	14.08	15676
2011-11-17	14.32	14.56	14.00	14.16	13582
2011-11-18	14.16	15.12	14.16	15.12	6486
2011-11-21	14.80	15.04	14.32	14.32	9751
2011-11-22	14.40	14.80	14.40	14.64	6200
2011-11-23	14.80	15.12	14.32	14.48	6022
2011-11-25	14.56	15.20	14.40	14.80	571
2011-11-28	15.52	15.52	13.68	13.68	10949
2011-11-29	13.84	14.00	12.96	13.36	14840
2011-11-30	12.96	15.60	12.96	15.60	25020
2011-12-01	15.68	17.20	15.20	17.12	9282
2011-12-02	17.52	18.24	17.20	17.52	9712
2011-12-05	18.00	18.00	16.72	16.96	4647
2011-12-06	17.12	17.76	16.72	17.28	1681
2011-12-07	16.72	17.28	16.56	16.80	2105
2011-12-08	16.72	16.96	15.20	16.56	4814
2011-12-09	16.48	16.72	16.24	16.32	730
2011-12-12	16.32	16.32	15.19	15.52	921
2011-12-13	15.44	15.44	14.00	14.56	6455
2011-12-14	14.80	14.80	14.32	14.40	11544
2011-12-15	14.72	14.72	12.06	13.20	27152
2011-12-16	13.12	14.00	12.80	14.00	4483
2011-12-19	13.84	14.40	13.28	14.00	8630
2011-12-20	14.16	14.32	12.96	13.60	11853
2011-12-21	13.36	14.64	13.20	14.64	3604
2011-12-22	14.56	14.72	14.24	14.64	1619
2011-12-23	14.32	14.40	13.76	14.00	5056
2011-12-27	13.92	14.40	13.68	14.08	3787
2011-12-28	14.08	14.40	13.92	14.24	3583
2011-12-29	14.24	14.56	14.00	14.00	3444
2011-12-30	13.92	14.72	13.68	14.48	7501
2012-01-03	14.48	15.28	13.84	14.00	2950
2012-01-04	14.08	14.24	12.80	12.80	16708
2012-01-05	12.96	14.15	12.96	14.00	5167
2012-01-06	13.76	14.32	13.76	14.08	2708
2012-01-09	14.24	14.88	14.08	14.88	5596
2012-01-10	14.88	15.52	14.72	14.96	4292
2012-01-11	15.04	15.44	15.04	15.28	1605
2012-01-12	15.12	15.52	14.64	15.20	2926
2012-01-13	14.96	15.28	13.92	14.40	4016
2012-01-17	14.32	14.80	14.32	14.32	4437
2012-01-18	14.32	14.48	14.08	14.40	2153
2012-01-19	14.48	15.20	14.48	14.96	2485
2012-01-20	15.12	16.40	15.04	16.08	4175
2012-01-23	16.16	17.44	16.16	16.88	20993
2012-01-24	16.80	17.20	15.52	15.84	16931
2012-01-25	15.28	15.29	14.56	14.72	14715
2012-01-26	15.44	15.44	14.32	14.80	7198
2012-01-27	14.48	15.12	14.24	14.48	3141
2012-01-30	14.40	14.96	14.32	14.96	3373
2012-01-31	14.80	15.36	14.80	15.20	6783
2012-02-01	15.52	15.84	15.20	15.60	10820
2012-02-02	15.84	16.40	15.36	16.32	13765
2012-02-03	16.24	16.80	15.92	16.80	5210
2012-02-06	16.80	18.32	16.48	18.24	26336
2012-02-07	18.40	18.40	17.44	18.00	4046
2012-02-08	18.48	18.96	18.00	18.80	7112
2012-02-09	19.68	19.92	18.64	19.52	8887
2012-02-10	19.76	20.80	19.20	20.72	11146
2012-02-13	20.56	23.20	17.28	22.48	17532
2012-02-14	22.48	22.48	20.55	22.24	7750
2012-02-15	22.32	23.52	21.60	22.16	9780
2012-02-16	22.00	23.20	21.84	22.40	7484
2012-02-17	22.16	23.04	21.36	21.84	10253
2012-02-21	22.08	22.16	19.92	20.40	14025
2012-02-22	19.92	20.16	19.60	20.08	8274
2012-02-23	19.92	21.20	19.92	21.20	4417
2012-02-24	21.68	22.00	20.88	20.88	1417
2012-02-27	21.04	21.20	20.56	20.88	2878
2012-02-28	20.48	20.80	20.00	20.72	7872
2012-02-29	20.77	20.80	19.20	19.60	6379
2012-03-01	19.84	20.72	19.20	19.60	5748
2012-03-02	19.76	19.76	18.80	19.20	5992
2012-03-05	19.36	19.36	18.88	19.36	8293
2012-03-06	19.36	20.64	18.80	20.16	6503
2012-03-07	21.44	24.00	21.44	23.20	46283
2012-03-08	24.00	26.00	23.28	24.64	34998
2012-03-09	24.64	24.80	22.89	23.60	16601
2012-03-12	24.48	26.32	23.60	26.32	29587
2012-03-13	27.20	28.00	26.48	27.44	38353
2012-03-14	27.60	27.60	23.36	25.44	36872
2012-03-15	25.60	27.04	25.60	26.48	11293
2012-03-16	27.12	28.16	26.74	27.12	20001
2012-03-19	27.44	28.40	27.20	27.92	11646
2012-03-20	28.40	28.72	27.76	28.48	10429
2012-03-21	28.48	28.56	27.44	27.92	6350
2012-03-22	28.00	28.00	24.96	27.20	18118
2012-03-23	27.44	27.84	27.20	27.68	3607
2012-03-26	27.52	28.16	27.36	27.84	6485
2012-03-27	27.60	27.68	26.96	27.68	3411
2012-03-28	28.00	28.08	27.28	28.00	5388
2012-03-29	27.68	28.08	26.96	27.92	19467
2012-03-30	27.76	28.08	27.28	28.00	3647
2012-04-02	28.40	28.40	27.76	28.32	4385
2012-04-03	28.56	29.12	28.40	29.04	5443
2012-04-04	29.36	30.32	28.48	29.60	8265
2012-04-05	29.84	29.84	26.80	27.28	20004
2012-04-09	26.96	27.12	25.20	25.60	11531
2012-04-10	25.92	25.92	24.00	24.64	14718
2012-04-11	25.36	26.80	25.36	26.40	7457
2012-04-12	26.72	28.32	26.40	27.04	14603
2012-04-13	27.28	27.60	26.40	27.28	1609
2012-04-16	27.68	28.08	26.80	27.52	5679
2012-04-17	27.60	28.00	26.96	27.84	3836
2012-04-18	27.68	27.84	26.72	27.04	3005
2012-04-19	26.80	27.60	26.80	27.28	2754
2012-04-20	27.84	27.84	26.08	26.40	3550
2012-04-23	26.00	28.96	24.96	28.96	14833
2012-04-24	29.60	30.24	29.20	30.08	5057
2012-04-25	29.76	30.80	29.20	30.00	6585
2012-04-26	30.40	30.80	28.88	30.56	5431
2012-04-27	30.32	31.04	30.08	31.04	15691
2012-04-30	31.20	31.20	29.92	30.96	10016
2012-05-01	30.80	31.36	30.80	31.12	4701
2012-05-02	30.80	31.60	30.64	31.20	5117
2012-05-03	31.52	31.52	30.24	30.72	4798
2012-05-04	30.24	30.40	29.44	29.92	6295
2012-05-07	29.52	29.92	28.72	29.60	7328
2012-05-08	29.12	29.20	27.29	28.96	15025
2012-05-09	28.40	29.12	28.09	28.72	2286
2012-05-10	28.56	29.92	28.08	29.44	4514
2012-05-11	29.60	30.32	29.04	29.60	6542
2012-05-14	28.00	30.00	27.60	28.08	11151
2012-05-15	28.08	29.30	27.45	28.40	6588
2012-05-16	28.16	28.80	27.36	28.24	8144
2012-05-17	28.00	28.80	26.56	28.16	15719
2012-05-18	27.92	27.92	25.76	26.64	15519
2012-05-21	26.80	27.84	25.68	27.84	2631
2012-05-22	27.52	28.08	26.40	26.96	4111
2012-05-23	26.56	26.56	24.15	25.60	18837
2012-05-24	25.28	26.32	24.62	25.44	2101
2012-05-25	25.68	26.26	24.80	24.80	7235
2012-05-29	24.80	26.16	24.00	26.00	9326
2012-05-30	25.20	25.60	24.24	25.44	3477
2012-05-31	25.68	26.96	25.20	26.00	2361
2012-06-01	25.68	25.84	24.64	24.72	2075
2012-06-04	25.28	25.36	24.64	24.88	1321
2012-06-05	24.64	25.20	24.40	24.80	1473
2012-06-06	24.80	27.28	24.80	26.40	7348
2012-06-07	26.96	27.04	25.92	26.08	2326
2012-06-08	25.28	25.84	24.96	25.84	1980
2012-06-11	25.84	26.88	25.04	25.84	351
2012-06-12	25.92	25.92	24.40	25.52	1679
2012-06-13	25.68	25.68	25.04	25.20	491
2012-06-14	25.12	26.24	24.80	25.42	1953
2012-06-15	25.84	26.00	24.80	26.00	1118
2012-06-18	25.36	25.60	25.12	25.20	483
2012-06-19	25.68	26.00	24.48	25.60	2228
2012-06-20	25.36	26.00	23.20	25.60	10326
2012-06-21	25.60	25.60	23.76	25.36	3424
2012-06-22	25.20	25.68	24.40	25.52	3640
2012-06-25	24.96	25.60	24.64	24.96	1262
2012-06-26	24.64	25.20	24.64	25.12	850
2012-06-27	24.80	25.52	24.41	25.28	4225
2012-06-28	24.80	25.05	24.00	25.05	832
2012-06-29	25.28	25.60	24.52	25.60	1958
2012-07-02	25.60	26.16	24.96	25.90	3806
2012-07-03	25.52	26.72	25.20	26.64	4513
2012-07-05	26.08	27.20	25.52	26.88	7148
2012-07-06	26.32	27.04	25.68	27.04	1842
2012-07-09	26.80	26.80	25.12	26.16	3761
2012-07-10	25.68	26.48	25.06	25.68	1907
2012-07-11	25.68	26.00	25.04	25.28	1229
2012-07-12	25.44	26.42	24.80	25.36	2809
2012-07-13	25.84	27.60	25.60	27.12	6962
2012-07-16	27.20	27.84	26.00	26.40	5400
2012-07-17	26.88	27.84	26.40	26.80	3007
2012-07-18	26.48	26.48	26.00	26.24	1640
2012-07-19	26.00	27.44	26.00	26.96	3027
2012-07-20	27.36	27.60	27.04	27.60	2032
2012-07-23	26.64	27.60	26.40	27.36	3284
2012-07-24	27.12	28.08	26.24	26.88	7123
2012-07-25	27.04	27.28	25.92	26.88	3176
2012-07-26	27.84	27.84	26.00	27.12	1831
2012-07-27	27.04	27.44	26.57	26.80	5508
2012-07-30	26.48	27.36	26.08	27.20	1103
2012-07-31	27.12	27.20	26.00	26.56	2666
2012-08-01	26.56	27.20	26.08	26.80	1336
2012-08-02	26.88	27.12	26.64	26.80	954
2012-08-03	27.20	27.52	26.08	26.88	1307
2012-08-06	27.20	27.44	26.72	27.44	4370
2012-08-07	27.44	27.76	26.16	27.28	9351
2012-08-08	26.72	27.12	25.20	25.92	9579
2012-08-09	26.16	27.36	24.88	25.60	2739
2012-08-10	25.28	26.72	24.00	26.72	5643
2012-08-13	27.04	27.12	25.12	25.60	7466
2012-08-14	25.04	25.52	23.20	24.80	18664
2012-08-15	25.04	25.20	24.08	24.56	1678
2012-08-16	24.48	25.20	24.48	24.80	4527
2012-08-17	24.80	24.96	24.21	24.80	1679
2012-08-20	24.56	25.28	24.48	24.80	1314
2012-08-21	24.64	25.20	24.00	25.12	2112
2012-08-22	24.88	25.44	24.16	25.04	7561
2012-08-23	25.12	25.68	24.89	25.04	8894
2012-08-24	24.96	25.68	24.96	25.60	4394
2012-08-27	25.60	26.00	24.80	26.00	6737
2012-08-28	26.00	26.16	25.29	26.00	5647
2012-08-29	26.00	26.32	25.85	26.32	1436
2012-08-30	26.00	26.32	25.68	25.84	2588
2012-08-31	26.16	26.32	25.36	25.68	2241
2012-09-04	25.60	26.24	25.60	25.92	2180
2012-09-05	26.08	26.08	25.68	26.00	3144
2012-09-06	25.92	26.24	25.84	26.08	1220
2012-09-07	25.84	26.24	25.84	25.92	1142
2012-09-10	25.84	27.84	25.69	27.12	15312
2012-09-11	27.44	27.60	27.20	27.60	8839
2012-09-12	28.00	28.00	27.36	28.00	8444
2012-09-13	27.76	28.16	27.20	27.84	9690
2012-09-14	28.24	28.80	27.61	28.48	9626
2012-09-17	29.04	29.20	28.08	29.20	4322
2012-09-18	29.20	29.20	28.08	28.56	5439
2012-09-19	28.24	29.12	28.17	28.80	3601
2012-09-20	28.88	29.20	28.09	28.80	7004
2012-09-21	28.56	29.60	28.56	29.36	8993
2012-09-24	29.52	29.52	28.00	28.16	4474
2012-09-25	28.16	28.56	27.20	28.08	10457
2012-09-26	27.84	28.16	27.20	28.16	3200
2012-09-27	27.92	28.00	26.57	27.12	9898
2012-09-28	26.64	27.28	26.40	27.28	2441
2012-10-01	27.44	27.71	26.56	26.80	2717
2012-10-02	27.04	27.20	26.48	26.56	656
2012-10-03	26.32	27.28	26.24	27.12	3821
2012-10-04	26.88	27.12	26.72	26.80	1400
2012-10-05	27.68	27.68	26.40	26.40	2438
2012-10-08	26.24	26.48	26.08	26.32	1379
2012-10-09	26.16	26.80	25.44	25.84	1672
2012-10-10	25.60	25.83	25.20	25.68	5662
2012-10-11	25.92	26.24	24.96	25.44	8199
2012-10-12	25.28	25.60	25.04	25.60	1373
2012-10-15	25.44	25.76	24.96	25.76	2603
2012-10-16	25.60	27.52	25.59	27.12	20373
2012-10-17	26.80	27.52	26.68	27.20	4415
2012-10-18	26.80	28.00	26.80	27.92	15513
2012-10-19	27.44	27.92	26.09	27.60	2393
2012-10-22	27.52	27.60	27.20	27.36	1911
2012-10-23	27.28	27.28	26.01	27.04	3700
2012-10-24	26.96	27.36	26.72	27.20	3018
2012-10-25	27.52	27.52	26.72	27.20	3375
2012-10-26	26.96	27.12	26.16	26.80	1347
2012-10-31	26.48	26.96	25.60	26.80	864
2012-11-01	26.48	26.80	25.68	26.56	1661
2012-11-02	26.72	27.44	26.72	26.96	1942
2012-11-05	27.12	27.20	26.72	26.80	4694
2012-11-06	27.04	27.20	25.92	26.96	4212
2012-11-07	26.64	26.96	26.08	26.80	2423
2012-11-08	26.40	26.72	25.76	26.24	1074
2012-11-09	25.84	26.16	25.68	25.76	3665
2012-11-12	25.68	25.92	25.04	25.28	1242
2012-11-13	25.52	25.52	24.08	24.16	10678
2012-11-14	24.32	24.32	20.00	21.44	26275
2012-11-15	21.36	21.36	19.77	20.16	16277
2012-11-16	20.16	23.12	20.09	22.64	17257
2012-11-19	23.20	24.16	22.72	23.44	9749
2012-11-20	24.00	24.40	23.12	24.16	4520
2012-11-21	24.32	25.20	23.92	25.12	6209
2012-11-23	25.44	25.44	24.72	25.28	317
2012-11-26	24.96	25.20	23.76	24.00	5864
2012-11-27	23.68	24.40	23.52	24.32	1578
2012-11-28	24.00	24.72	23.68	24.64	831
2012-11-29	24.16	24.72	24.08	24.64	1375
2012-11-30	24.24	24.72	23.20	24.64	4035
2012-12-03	24.48	24.48	23.52	24.16	2232
2012-12-04	24.00	24.48	24.00	24.40	908
2012-12-05	24.24	24.32	22.72	24.04	4132
2012-12-06	24.00	24.32	23.36	24.24	5465
2012-12-07	24.40	24.64	23.60	24.56	3533
2012-12-10	24.24	24.56	23.92	24.40	3934
2012-12-11	24.64	24.72	23.76	24.72	2232
2012-12-12	24.80	24.80	23.88	24.00	4561
2012-12-13	23.92	24.40	23.92	24.08	3327
2012-12-14	23.84	24.24	23.76	24.00	2413
2012-12-17	24.00	24.00	23.60	24.00	17776
2012-12-18	23.92	24.08	23.20	23.60	12524
2012-12-19	23.28	23.52	22.17	23.20	6914
2012-12-20	22.88	24.00	22.88	23.68	10610
2012-12-21	23.60	23.68	22.96	23.52	2474
2012-12-24	23.04	23.60	22.88	23.04	1512
2012-12-26	22.88	23.48	22.56	22.80	6266
2012-12-27	22.80	23.12	22.56	23.12	12032
2012-12-28	23.20	23.92	21.12	23.36	15992
2012-12-31	22.80	23.92	22.00	23.52	10476
2013-01-02	23.68	24.72	23.68	24.56	10117
2013-01-03	24.48	24.56	23.60	24.48	5669
2013-01-04	24.24	25.12	24.16	25.12	4886
2013-01-07	25.12	25.12	24.64	24.96	3387
2013-01-08	24.72	25.28	24.56	25.28	5056
2013-01-09	25.28	26.88	24.72	26.56	7256
2013-01-10	26.72	27.12	26.40	26.80	9912
2013-01-11	27.04	27.92	26.56	27.52	6950
2013-01-14	26.00	27.28	24.88	26.88	7013
2013-01-15	26.24	27.20	26.08	26.72	2179
2013-01-16	26.32	27.28	26.08	27.28	3312
2013-01-17	27.44	27.68	26.80	27.36	3249
2013-01-18	27.60	27.60	26.80	27.44	1523
2013-01-22	27.12	27.60	26.80	27.52	5261
2013-01-23	27.20	27.68	26.80	27.60	2717
2013-01-24	27.36	28.00	27.34	28.00	5548
2013-01-25	27.84	29.20	27.28	28.80	8122
2013-01-28	28.80	29.60	28.27	29.04	4394
2013-01-29	28.56	30.32	28.56	30.32	5063
2013-01-30	30.56	31.20	30.32	30.72	7029
2013-01-31	30.72	31.12	30.56	30.96	5300
2013-02-01	31.04	32.40	31.04	31.28	10844
2013-02-04	31.28	31.88	30.00	31.12	9792
2013-02-05	30.88	31.20	29.76	30.80	4420
2013-02-06	30.56	30.96	29.28	30.64	7605
2013-02-07	30.40	30.56	29.60	30.16	3445
2013-02-08	30.40	30.40	28.96	30.00	3745
2013-02-11	30.32	30.32	27.92	28.40	11206
2013-02-12	28.40	29.20	27.92	28.88	7035
2013-02-13	29.20	29.20	28.24	28.80	3691
2013-02-14	28.32	29.20	28.00	29.20	2660
2013-02-15	29.52	29.52	27.60	28.56	8574
2013-02-19	28.40	29.32	28.00	29.04	7407
2013-02-20	29.04	29.12	28.00	28.40	5113
2013-02-21	28.16	28.48	27.52	27.84	5233
2013-02-22	27.36	28.40	27.04	28.08	8644
2013-02-25	28.40	28.56	26.24	27.92	5992
2013-02-26	27.44	28.16	26.96	28.00	5249
2013-02-27	27.82	28.32	27.44	27.60	3046
2013-02-28	27.84	27.92	26.96	27.20	5819
2013-03-01	27.04	27.28	25.77	26.32	11968
2013-03-04	26.16	26.40	25.36	26.16	9396
2013-03-05	26.00	27.20	26.00	27.04	6551
2013-03-06	27.04	27.36	26.24	26.40	6420
2013-03-07	26.08	27.60	26.00	27.44	5191
2013-03-08	27.92	29.20	27.52	28.96	5132
2013-03-11	28.56	32.66	28.32	32.40	41929
2013-03-12	31.04	33.36	30.56	32.24	19187
2013-03-13	31.68	32.56	31.68	32.16	6941
2013-03-14	32.56	33.04	32.24	32.72	9086
2013-03-15	32.96	33.20	31.76	32.32	7954
2013-03-18	32.56	32.56	31.68	32.00	2716
2013-03-19	32.08	32.64	32.00	32.08	7980
2013-03-20	32.56	32.96	32.00	32.00	3641
2013-03-21	31.76	33.76	31.68	33.52	22470
2013-03-22	33.92	34.79	33.45	34.32	22203
2013-03-25	34.80	34.96	33.20	33.60	12494
2013-03-26	34.40	34.72	33.44	34.16	5850
2013-03-27	34.16	38.32	34.16	36.88	63537
2013-03-28	36.96	38.96	35.20	36.00	42384
2013-04-01	36.24	36.80	34.00	35.04	17008
2013-04-02	34.72	35.44	33.46	35.12	15447
2013-04-03	35.52	35.52	33.52	33.92	8018
2013-04-04	33.68	33.68	32.24	33.12	8585
2013-04-05	32.80	34.72	32.80	34.56	7154
2013-04-08	34.72	35.46	33.76	33.92	4859
2013-04-09	35.28	35.28	34.16	34.32	1540
2013-04-10	34.40	34.64	33.76	33.84	2913
2013-04-11	33.60	34.80	33.55	34.24	4486
2013-04-12	34.00	34.48	33.28	33.76	3448
2013-04-15	32.96	33.60	32.40	32.48	6306
2013-04-16	32.72	33.12	32.48	32.96	3567
2013-04-17	33.20	33.76	32.16	33.68	9163
2013-04-18	33.20	35.04	32.96	34.96	7783
2013-04-19	34.32	34.88	33.52	34.56	5845
2013-04-22	34.88	34.88	34.00	34.80	2967
2013-04-23	34.80	35.92	34.56	35.04	7628
2013-04-24	35.04	35.20	33.85	34.24	7034
2013-04-25	34.72	35.44	34.00	35.04	3799
2013-04-26	34.64	35.76	34.64	35.04	3495
2013-04-29	35.60	36.40	35.28	36.24	4603
2013-04-30	35.84	36.80	35.60	35.68	5451
2013-05-01	35.60	36.00	35.20	35.20	3474
2013-05-02	35.20	35.36	34.56	35.36	1674
2013-05-03	35.36	36.08	35.36	35.84	5752
2013-05-06	35.89	36.93	35.60	35.60	4271
2013-05-07	35.36	36.80	35.36	36.32	4336
2013-05-08	36.56	36.80	36.08	36.08	3605
2013-05-09	36.56	38.16	36.39	37.44	8351
2013-05-10	37.60	37.60	36.25	36.96	3313
2013-05-13	36.56	37.00	36.00	36.00	3442
2013-05-14	36.00	36.48	34.88	35.12	5423
2013-05-15	35.12	36.00	35.12	35.44	1266
2013-05-16	35.20	36.96	35.20	36.64	5346
2013-05-17	36.84	36.88	35.76	36.16	4242
2013-05-20	35.68	36.48	35.68	36.08	2445
2013-05-21	36.64	37.76	36.08	36.64	19568
2013-05-22	36.64	37.04	35.60	35.60	9935
2013-05-23	35.60	35.60	33.60	34.64	17838
2013-05-24	34.88	36.24	34.80	36.00	5154
2013-05-28	36.00	36.16	35.20	35.92	5117
2013-05-29	36.00	36.64	35.52	36.00	5850
2013-05-30	36.16	36.24	35.44	35.76	4771
2013-05-31	36.00	36.16	35.68	35.92	2411
2013-06-03	35.20	36.16	35.12	36.08	7571
2013-06-04	36.08	36.28	35.68	35.68	1792
2013-06-05	35.92	36.16	35.28	35.44	4266
2013-06-06	35.28	36.08	35.20	35.84	3781
2013-06-07	35.44	36.08	35.44	35.92	693
2013-06-10	35.68	35.68	34.48	35.20	6507
2013-06-11	34.88	35.20	34.64	34.64	2717
2013-06-12	34.40	34.48	33.60	33.68	5648
2013-06-13	33.60	34.72	33.36	34.56	4558
2013-06-14	34.56	34.88	34.00	34.00	2873
2013-06-17	33.92	34.80	33.28	33.60	9290
2013-06-18	33.28	33.60	32.40	32.80	11633
2013-06-19	32.56	33.28	32.00	32.40	8930
2013-06-20	32.08	32.56	31.68	31.76	23101
2013-06-21	31.84	32.64	31.52	32.64	10293
2013-06-24	32.24	32.60	31.12	31.20	6073
2013-06-25	31.28	32.32	31.20	32.24	1524
2013-06-26	32.72	33.04	32.08	32.08	1325
2013-06-27	32.16	32.72	31.44	31.68	27121
2013-06-28	31.52	32.56	31.28	31.84	27190
2013-07-01	32.40	32.40	30.00	32.00	20358
2013-07-02	32.00	32.24	31.60	32.00	15059
2013-07-03	31.60	32.00	31.44	31.90	4329
2013-07-05	32.00	32.00	31.68	32.00	2860
2013-07-08	32.00	32.00	31.72	31.92	4313
2013-07-09	32.00	32.00	31.68	31.92	27159
2013-07-10	31.84	32.00	31.84	31.84	1791
2013-07-11	32.00	32.00	31.44	31.68	11248
2013-07-12	32.08	32.08	31.76	31.76	4564
2013-07-15	31.76	32.00	31.60	31.76	11330
2013-07-16	31.76	34.72	31.68	34.16	53351
2013-07-17	34.48	35.19	34.40	34.48	4250
2013-07-18	34.88	36.64	34.80	36.16	7597
2013-07-19	36.32	37.12	36.00	36.96	4784
2013-07-22	35.84	37.92	35.84	36.56	6291
2013-07-23	36.80	37.20	36.08	36.80	4746
2013-07-24	36.64	37.20	36.00	37.12	6544
2013-07-25	36.88	38.00	36.72	37.84	8444
2013-07-26	37.84	37.92	36.80	37.20	6355
2013-07-29	37.44	37.60	36.56	37.36	1927
2013-07-30	36.88	37.44	36.64	37.28	1250
2013-07-31	37.28	37.36	36.80	37.36	2485
2013-08-01	37.28	37.40	36.96	37.36	5270
2013-08-02	37.20	37.44	36.96	37.28	3365
2013-08-05	37.10	37.12	36.00	37.12	1613
2013-08-06	36.76	37.60	36.21	37.36	4985
2013-08-07	37.60	37.76	36.16	37.20	2156
2013-08-08	37.20	37.20	36.72	37.04	2694
2013-08-09	36.88	37.20	36.72	36.80	865
2013-08-12	36.80	37.12	36.56	36.88	3411
2013-08-13	37.04	37.12	36.56	36.64	2258
2013-08-14	36.80	37.38	35.68	36.32	4583
2013-08-15	36.80	36.80	34.96	35.76	4705
2013-08-16	35.52	37.14	35.52	37.04	4897
2013-08-19	37.36	37.36	35.77	36.96	5739
2013-08-20	36.88	36.88	35.44	36.80	4266
2013-08-21	36.24	36.80	35.60	36.24	1842
2013-08-22	36.16	37.12	36.00	36.80	2573
2013-08-23	36.80	37.28	36.40	37.28	2350
2013-08-26	36.88	37.20	36.72	37.04	2732
2013-08-27	36.72	36.88	35.60	36.24	3963
2013-08-28	36.32	37.04	35.68	35.76	3251
2013-08-29	35.76	36.64	35.76	36.24	1509
2013-08-30	35.84	36.48	34.80	35.52	2696
2013-09-03	35.60	36.00	35.04	35.68	3234
2013-09-04	35.54	36.40	35.28	36.24	17850
2013-09-05	36.24	36.72	34.64	35.84	3973
2013-09-06	36.00	36.40	35.04	36.16	1533
2013-09-09	36.08	36.64	35.61	36.56	3499
2013-09-10	36.48	37.12	36.32	37.12	11909
2013-09-11	36.96	37.76	36.32	37.52	4501
2013-09-12	37.52	37.60	36.09	37.44	7061
2013-09-13	37.52	37.84	37.13	37.76	9488
2013-09-16	38.00	38.80	37.68	38.56	11893
2013-09-17	38.80	40.64	38.80	40.24	13226
2013-09-18	40.48	41.36	40.00	40.72	18659
2013-09-19	41.76	43.44	41.28	41.28	26554
2013-09-20	41.36	42.28	39.45	40.40	9252
2013-09-23	40.96	41.36	38.40	40.16	16863
2013-09-24	40.32	41.36	39.93	40.56	5458
2013-09-25	41.04	41.20	40.00	40.00	3737
2013-09-26	40.24	40.64	39.68	40.56	9125
2013-09-27	40.48	40.80	39.77	40.72	4193
2013-09-30	40.96	41.92	39.84	41.44	16778
2013-10-01	40.96	42.88	40.96	42.88	9870
2013-10-02	42.88	43.04	42.40	42.72	6168
2013-10-03	42.88	42.88	41.04	41.84	4162
2013-10-04	41.68	42.72	41.44	42.48	3864
2013-10-07	41.60	41.92	40.00	41.20	13104
2013-10-08	40.88	41.84	40.33	40.88	5002
2013-10-09	40.88	41.44	40.33	40.80	5470
2013-10-10	41.04	41.84	40.80	41.84	3480
2013-10-11	42.08	42.08	40.96	41.52	2076
2013-10-14	40.80	41.52	39.28	41.36	14677
2013-10-15	41.12	41.52	40.32	41.44	9296
2013-10-16	41.44	42.15	41.12	41.52	10175
2013-10-17	41.52	42.48	41.36	42.00	6384
2013-10-18	42.24	42.72	42.08	42.64	3922
2013-10-21	42.96	42.96	41.20	42.64	5481
2013-10-22	42.48	42.64	41.76	42.56	3893
2013-10-23	42.32	42.32	41.28	41.92	4744
2013-10-24	41.60	41.68	40.56	41.44	5077
2013-10-25	41.44	41.68	40.80	40.96	2932
2013-10-28	40.88	41.92	40.72	41.36	5540
2013-10-29	41.36	41.60	40.24	40.80	5719
2013-10-30	40.64	41.12	40.32	40.32	3698
2013-10-31	40.08	40.72	39.92	40.08	4489
2013-11-01	39.84	40.40	39.68	40.08	6685
2013-11-04	40.16	41.60	39.84	41.52	3374
2013-11-05	41.44	41.84	40.40	41.60	5895
2013-11-06	41.60	41.60	40.40	41.04	6283
2013-11-07	40.88	41.52	40.48	40.56	3548
2013-11-08	40.08	41.04	39.68	40.16	7814
2013-11-11	39.92	40.80	39.84	40.64	2461
2013-11-12	39.92	40.48	37.60	40.40	12625
2013-11-13	39.92	39.92	38.88	39.28	10562
2013-11-14	40.16	40.72	39.21	40.00	11738
2013-11-15	39.76	41.76	39.76	41.76	24768
2013-11-18	42.00	42.56	40.56	42.56	10810
2013-11-19	42.64	42.64	41.36	42.00	2950
2013-11-20	41.52	42.32	40.88	42.16	4368
2013-11-21	42.16	42.56	41.04	42.32	5481
2013-11-22	42.24	42.80	41.85	42.40	1650
2013-11-25	42.48	42.72	41.59	42.56	9283
2013-11-26	42.06	42.80	41.84	42.48	4592
2013-11-27	42.56	43.20	42.56	42.80	2389
2013-11-29	43.12	43.76	42.88	42.88	24049
2013-12-02	43.44	43.76	42.88	43.76	15366
2013-12-03	43.20	43.76	42.00	43.68	5427
2013-12-04	43.12	43.76	42.96	43.44	7132
2013-12-05	43.04	43.84	42.40	43.76	6958
2013-12-06	43.76	44.00	42.56	44.00	5291
2013-12-09	44.00	44.00	42.57	43.12	7508
2013-12-10	43.28	43.28	42.33	43.12	4582
2013-12-11	46.80	48.87	44.88	48.24	43260
2013-12-12	47.84	51.28	47.84	49.04	44541
2013-12-13	48.48	49.52	47.92	49.28	21301
2013-12-16	50.00	50.72	48.64	50.72	33758
2013-12-17	51.12	51.20	49.52	50.40	20437
2013-12-18	50.56	50.56	47.68	48.40	33798
2013-12-19	48.16	48.16	42.40	43.68	94587
2013-12-20	43.28	43.28	39.68	41.44	64548
2013-12-23	43.68	45.20	42.40	43.60	52249
2013-12-24	44.00	44.56	42.80	44.48	12118
2013-12-26	44.80	47.92	44.48	47.44	13550
2013-12-27	47.60	48.88	46.16	48.48	18484
2013-12-30	48.72	49.60	46.16	48.24	44821
2013-12-31	47.92	48.72	47.36	48.08	18027
2014-01-02	48.32	48.88	46.64	46.64	14107
2014-01-03	46.96	47.84	46.08	46.80	7844
2014-01-06	46.64	47.04	45.04	45.36	21201
2014-01-07	45.60	45.60	43.28	45.36	20475
2014-01-08	44.96	45.60	44.16	45.28	7536
2014-01-09	45.44	45.68	44.24	45.36	12402
2014-01-10	45.04	46.00	43.68	45.44	14460
2014-01-13	44.96	44.96	41.20	43.68	54247
2014-01-14	43.68	44.64	43.04	43.04	9749
2014-01-15	43.04	44.72	42.80	44.32	10440
2014-01-16	44.48	45.92	44.16	45.52	18798
2014-01-17	45.68	45.76	44.24	45.60	7318
2014-01-21	45.36	45.36	43.28	44.24	14158
2014-01-22	44.24	44.24	42.88	43.04	7893
2014-01-23	43.12	43.76	42.32	43.60	5105
2014-01-24	43.60	43.92	41.44	43.52	20276
2014-01-27	43.20	43.20	40.08	40.32	46770
2014-01-28	40.08	45.76	40.08	44.16	24676
2014-01-29	44.00	44.00	43.04	43.76	4609
2014-01-30	44.16	44.16	42.80	43.36	3232
2014-01-31	42.80	43.60	41.06	42.88	3140
2014-02-03	42.64	42.78	40.56	41.20	13581
2014-02-04	40.96	42.72	40.80	41.84	8660
2014-02-05	41.44	42.64	40.80	42.24	18529
2014-02-06	42.08	43.04	41.84	42.72	5661
2014-02-07	43.04	45.28	43.04	44.96	14332
2014-02-10	44.40	44.72	42.89	43.68	8789
2014-02-11	43.60	44.80	43.52	44.80	5320
2014-02-12	44.80	44.80	43.44	44.00	16247
2014-02-13	43.52	44.32	43.04	44.00	12185
2014-02-14	43.68	43.92	43.48	43.92	6376
2014-02-18	43.68	44.72	42.40	43.44	18694
2014-02-19	43.04	43.48	42.16	42.32	6300
2014-02-20	42.72	43.04	41.92	42.72	3567
2014-02-21	42.72	42.72	41.12	41.68	14721
2014-02-24	41.52	41.60	39.60	40.16	24649
2014-02-25	40.08	40.24	39.60	39.68	13472
2014-02-26	39.92	43.28	39.68	41.76	47319
2014-02-27	41.76	42.64	40.88	41.76	6243
2014-02-28	41.92	42.88	41.84	42.48	4305
2014-03-03	42.16	44.40	41.68	43.84	9193
2014-03-04	44.40	44.48	44.00	44.00	5117
2014-03-05	43.84	44.48	43.04	43.20	15645
2014-03-06	42.96	43.12	41.74	43.04	3963
2014-03-07	42.96	43.04	42.16	42.88	3678
2014-03-10	45.20	45.20	43.68	44.64	17039
2014-03-11	44.64	44.80	43.44	43.68	4795
2014-03-12	43.68	43.68	39.28	40.40	27454
2014-03-13	40.72	40.96	35.44	38.56	38810
2014-03-14	38.00	39.12	37.44	38.24	25625
2014-03-17	38.40	38.96	37.20	37.76	9846
2014-03-18	37.60	39.36	37.52	38.72	7574
2014-03-19	39.04	40.24	37.68	38.64	17545
2014-03-20	38.40	38.72	37.52	37.92	21550
2014-03-21	37.92	38.00	36.40	36.72	19255
2014-03-24	36.40	36.70	34.24	34.32	37148
2014-03-25	34.40	34.80	34.16	34.24	15052
2014-03-26	34.40	34.40	32.96	32.96	10378
2014-03-27	32.72	33.68	32.40	33.36	7270
2014-03-28	33.60	34.56	33.12	33.60	3428
2014-03-31	33.68	35.52	33.68	34.80	19516
2014-04-01	35.04	35.20	34.00	34.24	10382
2014-04-02	34.24	34.64	33.68	34.00	19005
2014-04-03	34.08	34.30	33.00	33.20	8957
2014-04-04	33.28	34.00	32.12	33.84	12179
2014-04-07	34.00	34.24	33.20	34.08	10246
2014-04-08	34.00	34.24	33.20	34.08	3790
2014-04-09	34.00	34.88	33.68	34.64	4600
2014-04-10	34.64	34.96	33.52	33.92	5595
2014-04-11	33.76	34.16	32.72	32.80	7243
2014-04-14	32.80	33.76	32.64	33.12	12127
2014-04-15	32.96	33.52	28.00	31.28	58094
2014-04-16	31.68	31.68	30.40	31.52	6797
2014-04-17	32.00	32.00	30.72	31.28	6743
2014-04-21	31.28	31.28	29.36	29.76	17356
2014-04-22	29.60	30.24	29.20	30.16	17605
2014-04-23	30.08	30.80	29.52	30.48	17604
2014-04-24	30.64	31.28	30.24	31.12	13989
2014-04-25	30.96	30.96	30.40	30.80	4107
2014-04-28	30.88	30.88	29.76	30.16	3849
2014-04-29	30.40	30.40	29.68	30.40	2503
2014-04-30	30.56	32.00	30.40	30.40	23720
2014-05-01	30.72	32.24	30.72	31.92	10111
2014-05-02	32.08	32.32	32.00	32.32	4406
2014-05-05	32.40	32.40	30.64	31.20	5975
2014-05-06	31.20	32.32	31.20	31.44	7201
2014-05-07	31.44	32.16	31.28	32.08	6171
2014-05-08	32.08	32.16	31.52	31.84	7559
2014-05-09	31.68	32.48	31.45	32.08	7816
2014-05-12	32.32	32.96	32.24	32.56	4152
2014-05-13	32.48	32.48	31.49	32.08	3669
2014-05-14	32.32	32.62	32.00	32.48	7157
2014-05-15	32.56	32.56	31.76	32.08	2940
2014-05-16	32.08	32.24	31.84	32.24	1759
2014-05-19	32.08	32.64	32.08	32.48	1971
2014-05-20	32.32	32.96	31.60	32.64	2366
2014-05-21	32.64	32.80	32.24	32.32	2255
2014-05-22	32.64	32.64	31.44	31.60	3036
2014-05-23	31.84	32.32	31.76	32.00	3616
2014-05-27	32.00	32.24	31.76	31.84	4907
2014-05-28	32.24	32.24	31.68	32.00	1193
2014-05-29	31.84	31.84	30.88	31.36	5635
2014-05-30	31.20	32.24	31.03	32.24	3148
2014-06-02	32.40	32.40	32.00	32.32	13587
2014-06-03	32.48	33.04	32.32	32.64	3426
2014-06-04	32.72	33.44	32.08	33.20	7611
2014-06-05	33.28	33.84	33.07	33.68	7557
2014-06-06	33.68	34.32	33.21	34.16	6005
2014-06-09	34.24	34.72	33.44	34.72	3360
2014-06-10	34.64	35.44	34.56	35.36	6723
2014-06-11	35.20	35.36	34.40	34.88	3614
2014-06-12	35.04	35.20	34.48	34.72	2358
2014-06-13	33.92	34.64	33.60	33.84	4316
2014-06-16	34.16	34.16	32.92	33.76	3573
2014-06-17	33.92	34.40	33.52	34.00	1987
2014-06-18	34.16	34.40	33.76	33.92	3731
2014-06-19	34.00	34.40	33.28	33.92	2344
2014-06-20	33.76	33.92	33.52	33.76	2327
2014-06-23	34.00	34.00	33.44	33.92	3256
2014-06-24	34.00	34.16	33.60	33.60	18533
2014-06-25	33.76	34.32	33.44	34.00	4664
2014-06-26	34.16	34.24	32.80	33.36	2987
2014-06-27	33.28	33.48	32.40	32.96	2472
2014-06-30	32.88	33.12	32.08	32.96	2875
2014-07-01	32.80	33.12	32.00	32.40	6905
2014-07-02	32.16	32.72	32.16	32.24	17427
2014-07-03	32.40	32.40	31.84	31.84	2937
2014-07-07	31.84	31.84	30.24	30.88	15287
2014-07-08	30.64	30.88	29.84	30.32	10203
2014-07-09	30.16	30.92	29.56	30.72	8294
2014-07-10	30.00	30.56	29.44	30.40	4516
2014-07-11	30.48	30.48	29.04	30.00	12802
2014-07-14	29.76	30.48	29.76	30.40	2445
2014-07-15	30.88	30.88	30.00	30.64	1886
2014-07-16	30.80	30.80	30.00	30.48	2637
2014-07-17	30.64	30.79	30.24	30.72	1926
2014-07-18	30.00	31.28	30.00	31.04	2647
2014-07-21	30.88	31.04	29.76	30.72	5737
2014-07-22	30.96	31.28	30.48	31.20	3721
2014-07-23	31.12	32.00	31.12	31.76	3708
2014-07-24	31.60	32.40	31.36	31.76	4348
2014-07-25	31.60	31.62	31.19	31.20	1124
2014-07-28	31.12	31.12	28.56	29.04	9461
2014-07-29	29.20	29.52	29.04	29.44	1361
2014-07-30	29.60	29.92	29.44	29.76	5144
2014-07-31	29.44	30.56	29.44	30.56	4685
2014-08-01	30.64	30.64	29.68	29.76	9024
2014-08-04	30.00	30.00	29.68	29.68	1367
2014-08-05	29.68	30.00	29.20	29.76	5211
2014-08-06	29.60	30.00	29.36	29.76	2590
2014-08-07	30.16	30.88	29.68	30.00	4048
2014-08-08	29.61	30.48	29.44	30.16	4218
2014-08-11	29.84	30.32	29.52	30.32	5001
2014-08-12	30.16	30.40	29.60	29.68	3070
2014-08-13	29.76	31.52	29.68	31.12	14721
2014-08-14	31.36	31.60	30.88	31.20	4667
2014-08-15	31.36	31.36	30.16	30.64	2441
2014-08-18	30.64	30.64	30.24	30.24	3000
2014-08-19	30.16	30.24	29.68	30.16	1980
2014-08-20	30.08	30.16	29.68	30.00	3146
2014-08-21	29.76	30.56	29.68	30.32	3417
2014-08-22	30.32	30.32	29.84	29.84	4825
2014-08-25	30.39	30.40	29.92	30.00	1842
2014-08-26	30.08	30.40	29.84	30.16	3396
2014-08-27	30.08	30.40	29.92	29.92	2797
2014-08-28	30.00	30.80	29.84	30.80	2532
2014-08-29	31.04	32.00	30.80	31.84	3658
2014-09-02	31.92	32.40	31.68	31.84	7906
2014-09-03	31.84	31.92	31.60	31.84	1611
2014-09-04	31.97	32.20	31.92	32.00	2331
2014-09-05	31.76	32.00	31.52	31.68	9794
2014-09-08	32.08	32.08	31.76	32.00	3904
2014-09-09	32.00	32.24	31.68	32.16	3294
2014-09-10	31.92	32.40	31.92	32.32	4239
2014-09-11	32.40	32.64	32.08	32.40	3177
2014-09-12	32.43	32.64	32.08	32.40	11548
2014-09-15	32.32	32.72	32.16	32.64	4640
2014-09-16	32.64	33.44	32.56	32.72	20559
2014-09-17	32.96	33.84	32.68	33.44	27413
2014-09-18	34.00	34.64	33.20	34.16	78775
2014-09-19	34.40	35.84	34.08	35.20	12279
2014-09-22	35.20	35.20	34.00	34.00	10303
2014-09-23	34.24	34.32	31.68	32.24	6272
2014-09-24	32.40	33.12	31.68	32.72	4467
2014-09-25	32.72	32.80	32.24	32.56	2919
2014-09-26	32.40	32.80	31.76	32.48	3661
2014-09-29	32.40	32.72	32.24	32.72	3035
2014-09-30	32.80	32.80	31.68	32.08	6508
2014-10-01	31.78	32.32	31.28	31.36	4244
2014-10-02	31.52	32.00	30.24	30.88	8592
2014-10-03	31.20	32.32	30.96	32.32	2720
2014-10-06	32.08	32.08	31.04	31.76	3997
2014-10-07	31.60	31.60	30.40	30.80	3816
2014-10-08	30.80	30.80	28.80	29.84	19830
2014-10-09	29.68	30.24	24.00	24.96	34595
2014-10-10	25.28	27.84	25.28	26.72	12453
2014-10-13	26.88	27.20	25.28	25.44	4341
2014-10-14	25.76	25.76	23.30	25.55	21294
2014-10-15	25.20	25.92	24.24	25.52	4747
2014-10-16	25.20	26.72	25.20	26.16	4171
2014-10-17	26.40	26.56	25.84	26.48	2859
2014-10-20	26.48	26.56	26.00	26.48	1201
2014-10-21	26.32	27.36	24.96	27.28	14736
2014-10-22	27.28	27.28	26.40	26.64	1402
2014-10-23	26.88	27.36	25.44	27.12	6571
2014-10-24	27.20	27.20	26.96	27.20	214
2014-10-27	27.04	27.04	26.08	26.96	1637
2014-10-28	26.32	27.12	25.25	26.56	6446
2014-10-29	26.48	26.72	25.84	26.67	4963
2014-10-30	26.72	28.40	26.56	28.32	5759
2014-10-31	28.08	30.00	27.76	28.88	10508
2014-11-03	29.12	30.32	28.40	30.32	8856
2014-11-04	29.92	30.32	29.60	30.00	1194
2014-11-05	30.00	30.00	28.88	29.28	1856
2014-11-06	29.36	29.36	28.08	29.12	5907
2014-11-07	28.88	30.00	28.47	29.92	4606
2014-11-10	29.36	29.44	28.48	28.88	7151
2014-11-11	29.04	30.64	28.88	30.32	6884
2014-11-12	29.74	31.28	29.74	31.28	10095
2014-11-13	31.44	33.20	31.30	32.96	8672
2014-11-14	31.28	32.00	30.56	31.92	10780
2014-11-17	32.08	32.08	30.64	31.68	3080
2014-11-18	31.36	32.31	31.20	31.92	6165
2014-11-19	31.68	31.68	30.88	31.44	1343
2014-11-20	31.28	31.76	30.96	31.36	6118
2014-11-21	31.36	31.92	31.20	31.44	1687
2014-11-24	31.28	31.60	31.28	31.36	1738
2014-11-25	31.68	32.24	31.52	31.84	5169
2014-11-26	31.52	32.00	31.52	31.68	2727
2014-11-28	31.92	31.92	30.86	31.20	18340
2014-12-01	31.04	31.20	30.56	30.96	5700
2014-12-02	30.82	31.60	30.80	31.52	8311
2014-12-03	31.12	31.92	31.04	31.76	6171
2014-12-04	31.84	31.92	30.56	30.80	5131
2014-12-05	30.48	32.16	30.40	31.60	13713
2014-12-08	31.60	31.60	30.08	30.88	5316
2014-12-09	30.00	31.20	29.28	30.80	10013
2014-12-10	30.72	31.60	30.16	30.56	17831
2014-12-11	30.64	30.72	29.12	29.92	5722
2014-12-12	29.04	30.80	28.88	30.64	7205
2014-12-15	30.48	31.76	29.92	30.48	6135
2014-12-16	29.52	31.60	29.44	31.45	5038
2014-12-17	31.28	32.32	30.56	32.16	6352
2014-12-18	32.40	34.56	32.08	34.16	18794
2014-12-19	34.32	37.12	33.76	34.80	21132
2014-12-22	35.44	36.32	34.56	35.44	9611
2014-12-23	35.76	35.92	32.40	33.28	7807
2014-12-24	33.36	34.08	32.72	33.92	4675
2014-12-26	33.76	34.40	32.16	34.14	26986
2014-12-29	33.84	34.24	33.12	33.60	5446
2014-12-30	33.76	35.12	33.60	34.72	7616
2014-12-31	34.80	36.40	34.16	36.00	13045
2015-01-02	36.16	37.60	36.00	37.20	13693
2015-01-05	36.64	38.76	36.24	38.40	19113
2015-01-06	38.00	38.00	36.00	37.76	4937
2015-01-07	37.84	37.84	36.08	37.04	3894
2015-01-08	37.04	39.01	36.64	37.76	17176
2015-01-09	37.28	38.56	37.28	38.24	7831
2015-01-12	38.36	39.12	36.72	38.88	10241
2015-01-13	38.88	39.12	37.84	38.56	11485
2015-01-14	37.84	38.64	36.64	38.08	8039
2015-01-15	38.80	38.80	36.88	38.24	4467
2015-01-16	38.16	38.88	37.20	38.64	8121
2015-01-20	38.72	39.20	38.08	38.72	6816
2015-01-21	39.04	39.84	38.96	39.20	4649
2015-01-22	39.60	40.64	39.28	40.56	13202
2015-01-23	40.48	40.72	38.40	40.48	7506
2015-01-26	40.40	40.40	39.20	39.52	5134
2015-01-27	39.20	39.20	38.00	38.56	4976
2015-01-28	38.80	38.88	37.60	37.76	3337
2015-01-29	37.60	37.92	36.88	37.12	5155
2015-01-30	36.96	38.80	35.76	38.80	11049
2015-02-02	38.80	38.80	36.80	37.92	2874
2015-02-03	37.84	38.88	36.88	37.20	3296
2015-02-04	36.72	37.92	36.72	37.28	4910
2015-02-05	36.88	37.44	36.80	37.28	3754
2015-02-06	36.64	40.00	36.56	39.60	14082
2015-02-09	39.60	42.48	39.60	42.48	28274
2015-02-10	42.40	42.72	41.20	42.00	12450
2015-02-11	41.76	42.00	40.88	41.44	11057
2015-02-12	41.68	42.44	41.60	41.68	14486
2015-02-13	42.32	43.20	41.84	42.96	25250
2015-02-17	43.12	43.52	42.48	43.28	5777
2015-02-18	43.28	43.44	42.72	42.80	3984
2015-02-19	43.04	43.36	42.40	42.88	3639
2015-02-20	42.88	43.60	42.16	42.88	5395
2015-02-23	42.48	42.48	40.88	41.92	10935
2015-02-24	42.48	43.04	41.92	42.88	3363
2015-02-25	42.40	43.20	41.12	42.80	1791
2015-02-26	42.56	43.60	42.24	42.96	9253
2015-02-27	43.04	43.28	41.60	43.04	6129
2015-03-02	42.64	44.00	42.08	43.76	6096
2015-03-03	43.28	44.00	43.28	43.36	6282
2015-03-04	43.28	45.14	42.24	45.12	25786
2015-03-05	44.80	44.88	43.68	43.76	8331
2015-03-06	43.92	44.00	42.00	43.04	2513
2015-03-09	42.72	43.18	42.00	42.64	5412
2015-03-10	42.64	42.64	39.92	40.88	4689
2015-03-11	41.60	41.92	40.88	41.20	1646
2015-03-12	41.28	41.68	39.00	39.92	6492
2015-03-13	39.76	41.28	39.68	41.12	5477
2015-03-16	40.24	42.80	40.24	42.40	6371
2015-03-17	42.24	42.80	40.88	42.80	2608
2015-03-18	42.64	42.64	41.68	42.48	1701
2015-03-19	42.48	42.56	41.60	42.56	2480
2015-03-20	42.56	43.20	42.32	42.72	7660
2015-03-23	42.88	43.20	42.00	42.48	6585
2015-03-24	42.40	43.84	42.00	43.44	2395
2015-03-25	43.60	43.60	41.52	41.92	2497
2015-03-26	41.92	43.60	41.92	43.36	12454
2015-03-27	43.36	44.32	42.48	43.20	1735
2015-03-30	43.36	43.84	42.56	43.20	2154
2015-03-31	43.04	44.00	42.32	43.36	2351
2015-04-01	43.60	43.76	41.76	43.28	6356
2015-04-02	43.28	43.84	42.40	42.48	4558
2015-04-06	42.56	42.88	41.28	41.84	6538
2015-04-07	41.68	42.16	40.24	40.80	6089
2015-04-08	40.48	42.48	40.48	42.48	8075
2015-04-09	42.08	42.64	41.20	41.20	1628
2015-04-10	41.92	42.40	40.80	41.84	6691
2015-04-13	42.08	42.64	40.64	42.32	13085
2015-04-14	42.40	42.40	41.44	41.92	3005
2015-04-15	41.76	42.00	41.52	42.00	1992
2015-04-16	41.92	42.80	41.68	41.92	2385
2015-04-17	42.16	42.56	40.16	41.84	4359
2015-04-20	41.60	44.56	41.60	44.56	8772
2015-04-21	44.48	45.20	43.92	44.80	12587
2015-04-22	44.80	44.96	43.36	43.60	7479
2015-04-23	43.36	43.76	42.64	42.64	4397
2015-04-24	42.88	43.90	42.88	43.68	6834
2015-04-27	43.28	43.76	42.80	43.12	2808
2015-04-28	42.88	43.60	42.32	43.28	1248
2015-04-29	43.20	43.92	42.81	43.92	19170
2015-04-30	44.16	44.24	42.08	42.72	9106
2015-05-01	42.72	44.48	42.56	44.32	3290
2015-05-04	44.48	44.48	43.60	44.16	4305
2015-05-05	44.16	44.16	43.52	43.92	2060
2015-05-06	43.68	43.68	42.56	43.12	4030
2015-05-07	43.20	43.60	42.80	43.12	6862
2015-05-08	43.44	45.60	43.08	44.32	15202
2015-05-11	44.72	44.80	44.16	44.72	4443
2015-05-12	44.56	44.72	43.60	44.32	2285
2015-05-13	44.56	44.56	43.68	44.08	3023
2015-05-14	44.72	47.09	44.16	46.24	20244
2015-05-15	45.52	46.08	44.64	45.20	5608
2015-05-18	45.44	46.32	45.04	45.28	14749
2015-05-19	45.28	45.88	44.40	44.48	6988
2015-05-20	44.32	44.48	43.52	43.84	5061
2015-05-21	44.00	45.04	43.92	44.00	5589
2015-05-22	43.60	44.40	43.04	43.36	6910
2015-05-26	43.12	44.08	42.67	44.08	6618
2015-05-27	44.00	46.00	43.80	45.76	12792
2015-05-28	45.60	45.68	44.00	45.36	2952
2015-05-29	45.36	46.00	44.48	45.68	10485
2015-06-01	45.60	47.52	44.88	46.96	25802
2015-06-02	46.96	47.52	46.24	46.56	6133
2015-06-03	46.10	46.32	45.45	45.84	6476
2015-06-04	45.92	46.64	44.64	46.40	9300
2015-06-05	46.08	46.80	45.36	46.80	3410
2015-06-08	46.88	47.20	46.32	46.80	3416
2015-06-09	46.96	47.92	46.72	47.76	7846
2015-06-10	47.92	48.40	47.36	47.44	19285
2015-06-11	47.44	47.68	46.56	47.20	5384
2015-06-12	47.52	47.59	46.22	46.40	9349
2015-06-15	45.84	46.29	45.36	45.68	5567
2015-06-16	45.44	45.76	45.04	45.52	3221
2015-06-17	45.68	46.24	44.80	45.36	12647
2015-06-18	45.36	46.40	44.64	46.08	10322
2015-06-19	46.08	46.16	45.34	46.08	4296
2015-06-22	45.44	46.16	44.88	46.08	7031
2015-06-23	46.00	47.60	45.68	47.44	3665
2015-06-24	46.96	47.36	46.00	46.64	4848
2015-06-25	46.80	46.82	45.52	45.92	9457
2015-06-26	45.84	46.24	44.80	45.84	6224
2015-06-29	45.60	45.68	44.48	44.56	3381
2015-06-30	44.64	46.64	44.64	46.32	4270
2015-07-01	46.00	46.56	45.68	46.48	2192
2015-07-02	46.24	46.40	45.60	45.84	5295
2015-07-06	45.44	45.92	45.20	45.44	3030
2015-07-07	45.20	45.60	43.60	45.60	11232
2015-07-08	44.80	45.60	44.48	45.44	8996
2015-07-09	45.60	46.24	45.36	45.36	4012
2015-07-10	46.00	46.96	45.84	46.72	8728
2015-07-13	46.64	47.04	45.68	45.68	5009
2015-07-14	45.60	46.00	44.64	45.36	17970
2015-07-15	44.72	45.92	44.56	45.20	11072
2015-07-16	45.20	46.19	45.12	45.60	4494
2015-07-17	45.60	47.10	45.28	47.10	4819
2015-07-20	47.36	47.36	45.60	47.02	4591
2015-07-21	47.04	47.28	46.16	46.78	15103
2015-07-22	46.40	47.20	45.44	46.00	10126
2015-07-23	46.00	46.72	44.80	45.04	6152
2015-07-24	45.04	45.20	43.12	44.24	11519
2015-07-27	43.76	43.84	42.00	42.00	18458
2015-07-28	42.40	43.76	42.40	43.36	1766
2015-07-29	43.84	45.12	42.80	44.00	9062
2015-07-30	43.36	44.00	42.48	42.56	8554
2015-07-31	42.88	45.60	42.24	45.60	12591
2015-08-03	45.52	45.52	40.16	41.52	27406
2015-08-04	44.00	48.40	44.00	48.00	51331
2015-08-05	46.40	50.56	46.40	48.64	16131
2015-08-06	48.72	50.32	48.32	49.92	12070
2015-08-07	49.52	49.92	48.72	49.28	3168
2015-08-10	50.24	51.20	49.60	50.32	26931
2015-08-11	50.16	50.64	49.44	50.16	12513
2015-08-12	49.04	49.20	47.04	48.00	7246
2015-08-13	47.84	49.20	47.76	49.04	4111
2015-08-14	49.20	49.73	48.68	49.20	11413
2015-08-17	48.00	48.96	46.32	47.92	9234
2015-08-18	47.92	48.32	45.76	47.44	9409
2015-08-19	47.20	47.20	44.80	45.44	8275
2015-08-20	45.28	46.96	44.16	45.76	8267
2015-08-21	46.80	47.68	45.24	45.92	9793
2015-08-24	43.68	45.12	41.36	42.48	12582
2015-08-25	43.52	44.80	40.32	40.88	22351
2015-08-26	42.00	42.80	40.72	42.32	17657
2015-08-27	43.20	43.60	41.20	42.72	17242
2015-08-28	41.92	44.08	41.28	43.04	12388
2015-08-31	42.80	44.32	41.52	43.04	15010
2015-09-01	41.20	43.04	40.88	42.08	12769
2015-09-02	42.40	42.56	40.88	42.40	7393
2015-09-03	42.24	42.56	41.28	41.60	4284
2015-09-04	42.08	42.32	41.04	42.24	5714
2015-09-08	43.36	44.80	42.00	44.40	12088
2015-09-09	44.40	44.40	43.60	44.00	6091
2015-09-10	44.00	44.40	43.88	44.32	3961
2015-09-11	44.40	44.56	43.92	44.00	4243
2015-09-14	42.80	44.72	42.80	44.08	12165
2015-09-15	44.24	45.52	44.00	44.80	6181
2015-09-16	44.72	45.60	44.24	45.20	2469
2015-09-17	45.60	46.80	45.28	45.84	6637
2015-09-18	45.60	45.60	44.96	45.28	2520
2015-09-21	45.36	46.40	45.36	45.92	7988
2015-09-22	44.96	45.04	44.08	44.16	3399
2015-09-23	44.24	45.04	42.24	43.28	2920
2015-09-24	43.20	43.60	40.06	42.72	27304
2015-09-25	42.08	43.92	39.76	40.00	20088
2015-09-28	39.44	39.52	37.36	39.44	9734
2015-09-29	39.36	39.84	35.04	35.20	19650
2015-09-30	35.36	37.16	35.36	37.12	4544
2015-10-01	37.12	38.48	36.08	36.48	3539
2015-10-02	36.16	36.80	35.28	35.92	10601
2015-10-05	35.92	36.87	35.36	36.24	12565
2015-10-06	36.16	38.05	36.16	37.52	3777
2015-10-07	38.00	38.56	36.24	36.24	6423
2015-10-08	36.56	37.36	36.48	36.80	3005
2015-10-09	36.64	38.08	36.64	37.52	4618
2015-10-12	37.84	37.84	36.16	36.32	4398
2015-10-13	36.08	36.96	34.32	34.80	4769
2015-10-14	35.04	35.52	33.76	35.12	13016
2015-10-15	34.96	35.16	34.16	34.56	4469
2015-10-16	34.40	34.48	34.08	34.48	3175
2015-10-19	34.00	35.12	33.84	34.48	5298
2015-10-20	34.24	34.48	33.76	34.08	10346
2015-10-21	34.56	34.80	33.68	34.08	5034
2015-10-22	34.08	34.48	33.84	34.24	3810
2015-10-23	34.48	34.80	33.68	34.80	5646
2015-10-26	34.80	34.88	33.52	34.08	14588
2015-10-27	34.16	34.16	32.80	33.20	13479
2015-10-28	33.68	34.08	33.20	34.08	9870
2015-10-29	33.92	34.94	33.36	33.60	2277
2015-10-30	33.76	33.76	32.24	32.80	13617
2015-11-02	32.80	33.44	32.08	33.28	9918
2015-11-03	33.28	34.00	32.96	33.52	12252
2015-11-04	34.16	34.24	32.24	32.56	9183
2015-11-05	32.40	32.40	26.89	31.52	89922
2015-11-06	31.04	31.77	30.32	31.28	5937
2015-11-09	30.88	31.56	30.64	30.96	11037
2015-11-10	30.80	30.98	28.88	29.44	25541
2015-11-11	30.32	30.32	29.04	29.68	10259
2015-11-12	29.44	29.52	27.68	28.16	10325
2015-11-13	27.68	28.80	27.28	28.72	10720
2015-11-16	28.08	28.88	27.77	28.32	10040
2015-11-17	28.32	28.80	26.40	26.80	29991
2015-11-18	26.96	27.28	26.56	27.28	7630
2015-11-19	27.20	27.68	26.80	27.20	5491
2015-11-20	26.96	27.24	26.64	27.04	14059
2015-11-23	27.12	27.20	26.40	26.64	20831
2015-11-24	26.96	27.44	26.56	27.28	2692
2015-11-25	27.28	27.44	26.48	26.80	7423
2015-11-27	26.88	27.68	26.64	27.52	5599
2015-11-30	28.24	28.24	27.12	27.52	4770
2015-12-01	27.52	27.52	27.12	27.20	5558
2015-12-02	27.28	27.64	24.56	25.36	33753
2015-12-03	25.84	25.92	24.88	25.60	11812
2015-12-04	26.00	26.10	25.20	25.44	25997
2015-12-07	25.12	25.34	23.68	24.48	57266
2015-12-08	23.84	25.34	23.84	24.48	17857
2015-12-09	24.40	25.68	24.40	25.20	12071
2015-12-10	25.36	25.36	23.60	24.00	18522
2015-12-11	23.92	24.40	23.36	24.00	32725
2015-12-14	24.16	24.24	23.20	23.44	15546
2015-12-15	23.52	23.84	23.36	23.52	10839
2015-12-16	23.44	23.92	23.28	23.52	11522
2015-12-17	23.52	23.52	20.72	21.60	16924
2015-12-18	21.60	21.76	20.72	21.36	7113
2015-12-21	21.92	21.92	20.80	21.12	3952
2015-12-22	21.20	21.76	20.88	21.44	6218
2015-12-23	21.60	21.76	21.20	21.36	17157
2015-12-24	21.20	21.52	20.64	20.64	8067
2015-12-28	20.64	20.88	20.08	20.24	5853
2015-12-29	20.56	20.80	19.92	20.40	21515
2015-12-30	20.08	20.32	20.00	20.00	10167
2015-12-31	20.56	20.80	20.08	20.80	11923
2016-01-04	20.80	20.80	20.08	20.80	9726
2016-01-05	20.56	20.80	18.96	18.96	19943
2016-01-06	18.96	19.44	18.08	19.28	8918
2016-01-07	18.80	20.80	18.56	20.56	12260
2016-01-08	20.48	20.80	19.92	20.08	8261
2016-01-11	20.08	20.08	18.40	18.56	12507
2016-01-12	18.64	18.72	18.48	18.48	6699
2016-01-13	18.40	18.56	17.60	17.84	23747
2016-01-14	17.68	17.68	13.88	15.26	75533
2016-01-15	14.72	14.88	14.00	14.32	24175
2016-01-19	14.32	14.80	13.36	13.68	13808
2016-01-20	13.81	13.81	13.12	13.36	18441
2016-01-21	13.52	14.16	13.36	13.52	4650
2016-01-22	13.68	14.16	13.52	13.76	5589
2016-01-25	13.84	14.40	13.36	13.84	10807
2016-01-26	14.16	14.37	13.52	13.92	18129
2016-01-27	14.16	14.32	13.44	13.76	10018
2016-01-28	14.00	14.32	13.28	13.36	8280
2016-01-29	13.44	14.08	13.28	14.00	14350
2016-02-01	14.08	14.08	12.32	13.20	24363
2016-02-02	13.20	13.43	12.40	12.48	16295
2016-02-03	12.48	14.88	12.40	14.80	19302
2016-02-04	14.88	16.48	14.88	16.48	21787
2016-02-05	16.40	16.40	14.96	14.97	22118
2016-02-08	15.04	15.04	13.76	14.00	8216
2016-02-09	13.84	13.85	12.64	12.88	17871
2016-02-10	12.88	12.92	12.08	12.32	27721
2016-02-11	12.32	12.80	11.68	12.24	22812
2016-02-12	12.24	13.04	11.92	13.04	5936
2016-02-16	13.28	14.80	13.04	14.64	3934
2016-02-17	15.12	15.84	14.70	15.68	10498
2016-02-18	15.36	16.40	15.04	16.40	7102
2016-02-19	16.32	17.04	15.52	17.04	4883
2016-02-22	17.28	17.52	16.72	16.88	9213
2016-02-23	16.72	16.80	15.44	16.00	13453
2016-02-24	15.84	16.05	15.36	15.92	6111
2016-02-25	15.68	16.17	14.88	15.04	9153
2016-02-26	14.88	15.60	14.80	15.52	6830
2016-02-29	15.60	17.44	15.60	16.96	12406
2016-03-01	16.72	16.72	9.76	10.16	138366
2016-03-02	10.40	10.40	8.16	8.78	132183
2016-03-03	11.60	12.08	9.12	9.44	105737
2016-03-04	9.52	10.72	9.28	10.24	87399
2016-03-07	10.32	10.88	9.92	10.56	83122
2016-03-08	10.88	10.88	9.36	9.76	45033
2016-03-09	9.84	10.32	9.79	10.20	13604
2016-03-10	10.32	10.45	9.28	9.44	40702
2016-03-11	9.52	9.92	9.36	9.44	23073
2016-03-14	9.44	9.76	9.28	9.32	18923
2016-03-15	9.60	9.60	9.04	9.04	25758
2016-03-16	9.12	9.28	8.72	8.96	14736
2016-03-17	9.04	9.12	8.80	8.88	10754
2016-03-18	8.96	9.28	8.96	9.20	8712
2016-03-21	9.20	9.52	9.03	9.52	25294
2016-03-22	9.52	9.60	9.36	9.60	5897
2016-03-23	9.60	10.40	9.60	9.84	38194
2016-03-24	9.92	9.92	9.20	9.36	29889
2016-03-28	9.44	9.60	8.56	8.72	18062
2016-03-29	8.64	8.72	8.48	8.56	11326
2016-03-30	8.64	8.96	8.64	8.96	11136
2016-03-31	8.96	9.28	8.96	9.20	5220
2016-04-01	9.28	9.28	8.96	9.12	11791
2016-04-04	9.20	9.28	8.72	8.80	13182
2016-04-05	8.72	9.12	8.72	8.80	9321
2016-04-06	8.80	9.12	8.72	9.04	9033
2016-04-07	9.20	9.20	8.88	9.04	4272
2016-04-08	9.20	9.20	8.64	9.12	14360
2016-04-11	9.20	9.20	8.88	9.20	13693
2016-04-12	9.20	9.20	8.88	8.96	13813
2016-04-13	8.88	9.52	8.88	9.36	26105
2016-04-14	9.20	9.44	9.20	9.28	11126
2016-04-15	9.36	11.12	9.20	10.56	43205
2016-04-18	10.64	11.36	10.32	11.04	28824
2016-04-19	11.04	11.52	10.48	10.48	23765
2016-04-20	10.72	11.21	10.72	10.72	24861
2016-04-21	10.80	11.76	10.80	11.49	16741
2016-04-22	11.52	12.96	11.52	12.96	23413
2016-04-25	13.28	15.31	13.20	14.48	51687
2016-04-26	14.80	15.20	14.56	15.04	44804
2016-04-27	15.20	16.80	15.17	16.08	53430
2016-04-28	16.88	19.12	15.84	18.40	95420
2016-04-29	20.80	20.80	17.36	18.32	54892
2016-05-02	18.32	18.48	16.33	18.08	33026
2016-05-03	17.84	17.84	14.48	15.28	39264
2016-05-04	15.60	16.40	14.80	16.40	36364
2016-05-05	16.48	16.88	14.88	15.20	12316
2016-05-06	15.04	15.52	14.56	14.80	9203
2016-05-09	15.28	15.28	13.28	13.68	24929
2016-05-10	13.68	14.40	13.36	13.92	12753
2016-05-11	13.68	14.72	13.60	14.16	6833
2016-05-12	14.40	14.56	13.36	13.44	12139
2016-05-13	12.80	13.52	12.16	13.44	21572
2016-05-16	13.52	13.92	12.96	13.44	6376
2016-05-17	13.52	14.27	13.44	13.68	7136
2016-05-18	13.60	14.08	13.44	13.92	8407
2016-05-19	13.92	14.14	12.96	13.84	9192
2016-05-20	13.92	14.32	13.04	13.52	3676
2016-05-23	13.20	13.52	12.76	13.28	5849
2016-05-24	13.44	13.44	12.24	12.40	12650
2016-05-25	12.48	12.56	11.44	12.00	14132
2016-05-26	12.00	12.00	11.20	11.60	10977
2016-05-27	11.44	12.80	11.44	12.64	19592
2016-05-31	12.48	13.20	12.48	12.96	10028
2016-06-01	13.04	13.13	12.72	12.72	9678
2016-06-02	12.72	12.94	11.76	12.32	17363
2016-06-03	12.40	12.48	12.00	12.00	3001
2016-06-06	12.00	12.96	12.00	12.96	2347
2016-06-07	12.80	12.80	12.40	12.40	4482
2016-06-08	12.96	13.05	12.40	12.40	4902
2016-06-09	12.40	12.64	11.84	11.84	4684
2016-06-10	11.84	11.92	11.36	11.44	3658
2016-06-13	11.36	11.76	11.04	11.04	6857
2016-06-14	11.12	11.68	10.40	10.72	7407
2016-06-15	10.48	11.36	10.48	11.20	3343
2016-06-16	11.04	11.20	10.48	10.48	12297
2016-06-17	10.56	10.80	10.56	10.64	2499
2016-06-20	10.72	11.44	10.72	11.36	2337
2016-06-21	11.28	11.92	10.80	10.80	7835
2016-06-22	11.04	11.60	10.56	10.56	5556
2016-06-23	10.64	11.76	10.64	11.12	6973
2016-06-24	10.96	11.57	10.56	10.56	11992
2016-06-27	10.56	10.79	9.68	9.68	15280
2016-06-28	10.16	10.88	9.76	9.92	8680
2016-06-29	10.24	10.48	10.00	10.00	12258
2016-06-30	10.32	10.40	9.28	10.16	20857
2016-07-01	10.40	12.00	10.40	11.52	37345
2016-07-05	11.76	11.84	10.00	10.64	26460
2016-07-06	11.04	11.25	10.64	11.12	7277
2016-07-07	11.12	11.12	10.40	10.72	14500
2016-07-08	10.72	11.12	10.24	11.04	18452
2016-07-11	11.20	11.36	10.32	10.56	7966
2016-07-12	10.64	11.68	10.64	11.28	22534
2016-07-13	11.36	11.55	10.72	10.80	9453
2016-07-14	10.80	11.16	10.80	10.96	4850
2016-07-15	10.96	10.96	10.40	10.64	4324
2016-07-18	10.64	11.12	10.48	10.72	6744
2016-07-19	10.80	10.88	10.40	10.64	6492
2016-07-20	10.64	10.64	10.41	10.64	1959
2016-07-21	10.64	13.04	10.64	12.00	80099
2016-07-22	12.08	12.40	11.60	11.92	12279
2016-07-25	12.08	12.24	11.20	12.00	14379
2016-07-26	12.00	12.72	11.77	12.48	7120
2016-07-27	12.64	14.40	12.24	13.68	43365
2016-07-28	13.60	14.40	13.20	13.60	31725
2016-07-29	14.40	14.48	13.52	13.68	17230
2016-08-01	13.60	13.83	13.28	13.28	7088
2016-08-02	13.28	13.28	11.39	11.76	27574
2016-08-03	12.96	12.96	11.84	12.72	25499
2016-08-04	12.88	13.28	12.40	12.80	3758
2016-08-05	12.80	13.28	12.56	12.72	4437
2016-08-08	12.96	13.20	11.92	12.64	16735
2016-08-09	12.72	13.20	12.56	12.96	7379
2016-08-10	12.48	13.92	12.48	12.88	18979
2016-08-11	13.12	13.28	12.96	13.12	2673
2016-08-12	13.28	13.52	12.48	12.80	9524
2016-08-15	12.80	13.52	12.80	13.28	16745
2016-08-16	13.36	13.52	12.64	12.96	6769
2016-08-17	13.12	13.12	12.72	12.80	2796
2016-08-18	12.80	13.20	12.78	13.20	1579
2016-08-19	13.28	13.28	12.64	12.88	3227
2016-08-22	12.96	12.96	12.40	12.56	4164
2016-08-23	12.32	13.12	12.32	12.48	6589
2016-08-24	12.56	13.19	12.55	13.04	18873
2016-08-25	13.04	13.12	12.80	13.12	6562
2016-08-26	13.20	13.83	12.88	13.36	10677
2016-08-29	13.44	13.91	13.13	13.36	4302
2016-08-30	13.52	13.84	13.47	13.76	8265
2016-08-31	14.00	14.00	13.52	13.76	4833
2016-09-01	13.44	14.12	13.44	13.92	9133
2016-09-02	14.00	14.00	13.61	13.92	3778
2016-09-06	13.92	14.32	13.76	14.24	9386
2016-09-07	14.32	15.20	13.92	15.12	17537
2016-09-08	14.64	15.76	14.64	15.04	35356
2016-09-09	15.12	15.20	13.12	14.08	31772
2016-09-12	13.92	14.48	13.66	14.00	4841
2016-09-13	14.00	14.80	12.88	13.44	9247
2016-09-14	13.12	13.76	12.32	12.96	10308
2016-09-15	13.04	13.60	12.96	13.43	5593
2016-09-16	13.44	14.00	13.14	13.76	5724
2016-09-19	13.76	13.76	12.96	13.23	6312
2016-09-20	13.28	13.52	13.04	13.36	3349
2016-09-21	13.60	13.66	13.12	13.52	4657
2016-09-22	13.68	13.92	13.52	13.68	4718
2016-09-23	13.60	13.76	13.28	13.60	5779
2016-09-26	13.76	13.76	13.20	13.52	4285
2016-09-27	13.25	13.36	12.83	13.04	4895
2016-09-28	13.28	13.28	12.88	12.96	2700
2016-09-29	13.20	13.20	12.16	12.48	9569
2016-09-30	12.40	13.36	12.16	13.28	7279
2016-10-03	13.36	13.36	12.40	12.92	5095
2016-10-04	12.76	12.96	12.48	12.56	4406
2016-10-05	12.79	12.88	12.56	12.64	1622
2016-10-06	12.72	12.96	11.60	12.48	16325
2016-10-07	12.88	12.96	12.25	12.72	2286
2016-10-10	13.04	13.04	12.49	12.64	4140
2016-10-11	12.56	13.04	12.00	12.08	4813
2016-10-12	12.24	12.48	11.36	12.00	13572
2016-10-13	11.69	11.84	11.28	11.59	9227
2016-10-14	11.44	11.52	11.15	11.36	6278
2016-10-17	10.96	11.36	10.64	11.20	8908
2016-10-18	11.20	11.52	11.07	11.44	5858
2016-10-19	11.52	12.00	11.12	11.24	3849
2016-10-20	11.60	11.60	10.80	11.12	9917
2016-10-21	11.04	11.36	10.80	11.28	3167
2016-10-24	11.49	11.52	11.04	11.12	1215
2016-10-25	11.20	11.48	10.80	10.96	11997
2016-10-26	11.04	11.04	10.08	10.23	21772
2016-10-27	10.00	10.42	9.98	10.40	11852
2016-10-28	10.56	10.80	10.24	10.72	4411
2016-10-31	10.88	11.04	10.48	10.48	2644
2016-11-01	10.40	10.40	10.00	10.08	9639
2016-11-02	10.08	10.23	9.60	10.08	23496
2016-11-03	9.85	10.32	9.52	9.60	3164
2016-11-04	9.44	9.84	9.44	9.52	8235
2016-11-07	9.52	10.00	9.52	9.76	5984
2016-11-08	9.60	9.92	9.58	9.76	6090
2016-11-09	9.76	9.84	8.80	9.76	10770
2016-11-10	9.84	10.32	9.20	9.98	45028
2016-11-11	9.84	10.84	9.68	9.92	25329
2016-11-14	9.60	10.24	9.60	10.00	27278
2016-11-15	10.48	13.28	10.08	12.48	161435
2016-11-16	16.48	25.52	13.20	16.00	1467325
2016-11-17	31.68	36.00	17.12	20.00	2539915
2016-11-18	18.16	19.68	14.56	17.04	513690
2016-11-21	16.96	17.60	14.88	16.08	153909
2016-11-22	15.76	15.76	13.20	13.52	131897
2016-11-23	13.76	15.68	13.20	14.24	208856
2016-11-25	14.40	14.48	13.40	13.52	49215
2016-11-28	13.36	14.51	12.80	13.36	104210
2016-11-29	13.36	13.92	12.56	13.44	74239
2016-11-30	13.28	14.16	12.96	13.52	82728
2016-12-01	14.40	15.20	13.76	14.24	72269
2016-12-02	14.08	14.16	13.36	13.76	20301
2016-12-05	13.84	14.07	13.52	13.84	23026
2016-12-06	14.00	14.64	13.84	14.40	37957
2016-12-07	14.24	15.52	14.16	14.80	74350
2016-12-08	14.64	14.80	13.36	14.80	47767
2016-12-09	14.80	14.80	13.76	14.00	30974
2016-12-12	13.60	13.76	12.16	12.88	75636
2016-12-13	12.72	12.96	12.24	12.72	19407
2016-12-14	12.64	12.64	12.08	12.16	31330
2016-12-15	12.40	13.60	11.60	13.44	106681
2016-12-16	14.40	14.40	12.32	12.48	83497
2016-12-19	12.80	12.96	12.40	12.72	25145
2016-12-20	12.64	13.12	12.40	12.48	13417
2016-12-21	12.80	12.86	12.40	12.56	15703
2016-12-22	12.48	12.72	12.40	12.56	13305
2016-12-23	12.40	12.72	12.40	12.64	9095
2016-12-27	12.40	12.48	12.00	12.48	16499
2016-12-28	12.32	12.56	12.32	12.40	9752
2016-12-29	12.32	12.38	12.16	12.24	13984
2016-12-30	12.24	12.24	12.00	12.00	19666
2017-01-03	12.00	12.40	12.00	12.40	15676
2017-01-04	12.40	12.72	12.32	12.72	21607
2017-01-05	12.72	13.28	12.72	13.20	21242
2017-01-06	13.20	13.20	12.80	13.20	11398
2017-01-09	13.20	13.20	12.86	12.96	8492
2017-01-10	13.12	13.20	12.56	12.64	13107
2017-01-11	12.64	13.04	12.40	12.84	24153
2017-01-12	12.56	12.68	12.16	12.40	15751
2017-01-13	12.56	13.60	12.24	13.04	109090
2017-01-17	13.12	13.12	12.40	12.64	15896
2017-01-18	12.72	13.52	12.40	12.96	64987
2017-01-19	12.96	13.12	12.40	12.56	32670
2017-01-20	12.64	12.96	12.48	12.88	25830
2017-01-23	12.88	13.60	12.72	12.88	33783
2017-01-24	12.96	13.04	12.10	12.72	24000
2017-01-25	12.64	12.96	12.56	12.72	19155
2017-01-26	12.80	14.00	12.72	13.60	60916
2017-01-27	13.68	13.68	13.04	13.20	21396
2017-01-30	12.96	12.96	12.48	12.80	34860
2017-01-31	12.96	13.12	12.56	12.72	60858
2017-02-01	12.80	12.80	12.48	12.64	24442
2017-02-02	12.64	12.72	11.44	11.60	55897
2017-02-03	11.84	11.92	11.60	11.84	19590
2017-02-06	12.08	12.08	11.12	11.60	26246
2017-02-07	11.60	11.60	10.80	10.96	54842
2017-02-08	10.96	11.12	10.08	10.56	29172
2017-02-09	10.80	11.12	10.32	10.64	22330
2017-02-10	11.12	11.12	10.80	10.80	12851
2017-02-13	10.80	11.52	10.80	11.28	22832
2017-02-14	11.52	11.59	10.88	10.88	26902
2017-02-15	11.12	11.20	10.72	10.96	10925
2017-02-16	10.96	11.36	10.88	11.12	9596
2017-02-17	11.28	12.24	11.12	12.16	86120
2017-02-21	12.32	12.60	12.16	12.32	32878
2017-02-22	12.00	12.56	11.76	11.92	27800
2017-02-23	11.92	12.21	11.68	11.76	9601
2017-02-24	11.84	12.00	11.60	11.76	13918
2017-02-27	11.84	12.40	11.84	12.24	13328
2017-02-28	12.40	12.40	12.00	12.16	5366
2017-03-01	12.40	12.56	12.08	12.24	29464
2017-03-02	12.08	12.24	12.00	12.08	10721
2017-03-03	12.00	12.48	12.00	12.40	22150
2017-03-06	12.48	12.48	12.00	12.24	15461
2017-03-07	12.00	12.48	12.00	12.32	30964
2017-03-08	12.24	12.24	11.04	11.04	30379
2017-03-09	11.12	11.20	10.40	10.56	17945
2017-03-10	10.32	11.52	10.32	11.04	19366
2017-03-13	10.80	10.96	10.65	10.72	11647
2017-03-14	10.40	11.28	10.40	10.88	11995
2017-03-15	11.12	11.84	11.03	11.68	17646
2017-03-16	11.76	12.48	11.68	12.08	40774
2017-03-17	12.24	12.40	11.84	12.00	15230
2017-03-20	11.84	11.92	11.76	11.84	8214
2017-03-21	12.00	12.00	11.06	11.12	15049
2017-03-22	11.12	11.20	10.88	10.96	6217
2017-03-23	11.04	11.36	10.88	11.36	9353
2017-03-24	11.44	11.44	11.20	11.28	9045
2017-03-27	10.88	11.18	10.88	11.04	15520
2017-03-28	11.20	11.84	11.20	11.68	31326
2017-03-29	12.00	12.16	11.76	11.92	18449
2017-03-30	12.00	12.48	11.76	11.76	26073
2017-03-31	11.76	12.00	11.68	11.84	7525
2017-04-03	11.68	11.92	11.60	11.68	6662
2017-04-04	11.60	11.92	11.60	11.60	3887
2017-04-05	11.68	11.76	11.20	11.28	4468
2017-04-06	11.20	11.60	11.20	11.28	5913
2017-04-07	11.36	11.60	11.20	11.20	16102
2017-04-10	11.20	11.60	11.04	11.12	14933
2017-04-11	11.36	11.76	10.96	11.52	20162
2017-04-12	11.76	11.76	11.20	11.24	9982
2017-04-13	11.44	11.68	11.04	11.20	5981
2017-04-17	11.20	11.28	11.20	11.28	3592
2017-04-18	11.20	11.28	11.20	11.28	7060
2017-04-19	11.20	11.24	10.88	10.96	9778
2017-04-20	10.96	11.04	10.88	11.01	6142
2017-04-21	11.36	11.36	10.88	10.96	6275
2017-04-24	10.96	10.96	10.88	10.96	5448
2017-04-25	10.80	10.96	10.80	10.80	8074
2017-04-26	10.72	10.96	10.64	10.80	9017
2017-04-27	10.80	10.83	10.56	10.56	9869
2017-04-28	10.72	10.72	10.24	10.48	15862
2017-05-01	10.72	11.04	10.56	10.80	7128
2017-05-02	11.92	11.92	10.80	11.36	26123
2017-05-03	11.20	11.60	11.20	11.28	4757
2017-05-04	11.20	11.28	10.00	10.72	18010
2017-05-05	10.72	10.80	10.32	10.64	4447
2017-05-08	10.89	10.89	10.24	10.48	32087
2017-05-09	10.40	10.56	10.24	10.48	5339
2017-05-10	10.32	10.54	10.32	10.40	2736
2017-05-11	10.40	10.56	10.32	10.32	5324
2017-05-12	10.32	10.40	10.24	10.32	3958
2017-05-15	10.56	10.64	10.24	10.32	14567
2017-05-16	10.48	10.72	10.16	10.16	7809
2017-05-17	10.08	10.22	9.84	9.90	5194
2017-05-18	9.84	10.36	9.20	9.44	23781
2017-05-19	9.44	10.00	9.44	9.60	5950
2017-05-22	9.84	9.84	9.44	9.60	8375
2017-05-23	9.52	9.92	9.52	9.68	7218
2017-05-24	9.61	9.92	9.61	9.68	8988
2017-05-25	9.68	9.83	9.68	9.68	4775
2017-05-26	9.68	9.76	9.36	9.52	8970
2017-05-30	9.60	9.76	9.44	9.44	2112
2017-05-31	9.68	9.68	9.28	9.36	4606
2017-06-01	9.36	10.24	9.36	10.00	7027
2017-06-02	10.16	10.24	10.08	10.16	11568
2017-06-05	10.08	10.17	9.92	9.93	1313
2017-06-06	9.76	10.08	9.76	9.92	2943
2017-06-07	10.24	10.24	9.84	9.84	3354
2017-06-08	9.92	10.16	9.92	10.08	2054
2017-06-09	10.24	10.70	10.16	10.24	7155
2017-06-12	10.24	10.64	10.24	10.24	4769
2017-06-13	10.16	10.41	9.76	9.76	9669
2017-06-14	9.76	9.99	9.52	9.52	5266
2017-06-15	9.60	10.42	9.59	10.08	10109
2017-06-16	10.32	10.50	10.08	10.24	7570
2017-06-19	10.48	10.48	10.24	10.32	2992
2017-06-20	10.00	10.34	9.84	9.92	7815
2017-06-21	10.00	10.00	9.68	9.76	5805
2017-06-22	9.99	10.00	9.68	9.76	5840
2017-06-23	9.68	9.92	9.68	9.84	3818
2017-06-26	10.16	10.32	9.62	10.00	6214
2017-06-27	10.08	10.08	9.76	9.76	4400
2017-06-28	10.00	10.00	9.44	9.68	11634
2017-06-29	9.68	9.92	9.44	9.84	4395
2017-06-30	9.84	9.84	9.76	9.76	2246
2017-07-03	9.60	10.16	9.60	9.92	5284
2017-07-05	9.92	10.08	9.66	9.68	7938
2017-07-06	9.68	9.68	9.52	9.68	1122
2017-07-07	9.68	9.92	9.55	9.84	4734
2017-07-10	9.44	10.00	9.44	9.92	6431
2017-07-11	10.00	10.24	9.96	10.16	6423
2017-07-12	10.24	10.24	9.92	10.16	4377
2017-07-13	10.08	10.40	10.00	10.16	5730
2017-07-14	10.32	10.48	10.24	10.40	6529
2017-07-17	10.40	11.04	10.32	10.96	13191
2017-07-18	11.36	11.60	10.48	10.66	32920
2017-07-19	11.04	11.28	10.64	11.12	4680
2017-07-20	11.28	11.49	10.80	11.12	4428
2017-07-21	11.28	11.48	10.96	11.28	9064
2017-07-24	11.20	11.44	10.96	11.04	5139
2017-07-25	10.96	11.12	10.80	10.88	7034
2017-07-26	11.12	11.12	10.56	10.72	7105
2017-07-27	10.76	10.96	10.64	10.80	14486
2017-07-28	10.88	11.12	10.80	10.88	9074
2017-07-31	11.20	11.44	7.73	9.53	114398
2017-08-01	9.60	9.78	9.20	9.52	15943
2017-08-02	9.44	9.44	8.88	9.36	18428
2017-08-03	9.28	9.36	9.20	9.28	7591
2017-08-04	9.28	9.28	8.40	8.96	14098
2017-08-07	8.88	9.20	8.80	9.04	6737
2017-08-08	9.12	9.24	9.04	9.12	2036
2017-08-09	9.20	9.60	9.04	9.36	15428
2017-08-10	9.60	9.60	8.80	8.96	8376
2017-08-11	9.12	9.25	8.72	8.79	9856
2017-08-14	8.96	8.96	8.40	8.72	7520
2017-08-15	8.96	8.96	8.72	8.88	4081
2017-08-16	8.96	9.44	8.80	9.28	6815
2017-08-17	9.36	9.44	9.00	9.36	5503
2017-08-18	9.36	9.48	9.12	9.33	8927
2017-08-21	9.12	9.60	9.12	9.12	2684
2017-08-22	9.04	9.28	8.88	9.28	2029
2017-08-23	9.28	9.28	8.96	9.04	2859
2017-08-24	9.28	9.44	9.04	9.20	6439
2017-08-25	9.52	9.52	8.96	8.96	4123
2017-08-28	9.36	9.36	8.64	8.81	18010
2017-08-29	8.80	8.88	8.56	8.56	7125
2017-08-30	8.72	8.72	8.56	8.56	5456
2017-08-31	8.72	8.80	8.56	8.64	8568
2017-09-01	8.72	8.80	8.64	8.76	6224
2017-09-05	8.80	8.96	8.80	8.88	6499
2017-09-06	8.96	9.20	8.96	9.12	2526
2017-09-07	9.04	9.12	8.88	8.94	5482
2017-09-08	9.04	9.44	8.81	9.28	15629
2017-09-11	9.20	9.20	8.88	8.88	7276
2017-09-12	8.88	9.12	8.80	9.04	4473
2017-09-13	8.96	9.20	8.96	9.12	3453
2017-09-14	9.04	9.20	8.96	9.20	2632
2017-09-15	9.04	9.33	9.04	9.28	4730
2017-09-18	9.12	9.76	9.12	9.68	17472
2017-09-19	9.92	9.98	8.80	9.84	23872
2017-09-20	9.84	10.08	9.60	10.08	15482
2017-09-21	10.08	10.40	9.84	10.16	20046
2017-09-22	10.24	10.48	10.00	10.40	8106
2017-09-25	10.40	10.48	10.24	10.40	20389
2017-09-26	10.05	10.96	8.48	10.80	50482
2017-09-27	10.80	11.11	10.72	11.04	9136
2017-09-28	11.12	12.24	11.12	11.68	45350
2017-09-29	12.08	12.56	11.68	12.56	29032
2017-10-02	12.48	12.71	11.76	12.32	34899
2017-10-03	12.16	12.24	12.00	12.16	14262
2017-10-04	12.08	12.48	12.08	12.48	35750
2017-10-05	12.24	12.56	12.24	12.40	15609
2017-10-06	12.40	12.72	12.36	12.72	25930
2017-10-09	12.64	12.80	12.00	12.08	395115
2017-10-10	12.07	12.07	10.40	10.48	29862
2017-10-11	10.24	10.88	10.24	10.80	18501
2017-10-12	10.72	11.04	10.56	10.88	5593
2017-10-13	10.64	11.36	10.64	11.12	9895
2017-10-16	11.12	11.28	11.04	11.20	5747
2017-10-17	11.20	12.08	11.20	11.92	22020
2017-10-18	12.08	12.40	11.92	12.24	25458
2017-10-19	12.16	12.56	11.76	12.40	15980
2017-10-20	12.48	12.88	12.00	12.64	34002
2017-10-23	12.88	12.88	12.00	12.32	22460
2017-10-24	12.32	12.40	12.16	12.16	6369
2017-10-25	12.16	12.40	12.00	12.00	6369
2017-10-26	12.16	12.16	11.60	11.84	10572
2017-10-27	11.76	11.84	11.44	11.60	6195
2017-10-30	11.76	11.84	11.60	11.68	2332
2017-10-31	11.76	11.76	11.60	11.60	3243
2017-11-01	11.76	11.76	11.60	11.68	9596
2017-11-02	11.76	11.84	11.20	11.49	12938
2017-11-03	11.60	12.48	11.20	11.44	125669
2017-11-06	11.52	12.00	11.44	11.76	37597
2017-11-07	12.16	15.52	12.00	15.52	736559
2017-11-08	13.04	13.18	11.04	11.92	314163
2017-11-09	11.60	11.60	10.88	10.96	81118
2017-11-10	11.20	11.20	10.08	10.24	53514
2017-11-13	10.32	10.32	9.84	10.00	35625
2017-11-14	10.00	10.00	9.60	9.69	23547
2017-11-15	9.76	10.24	9.20	9.52	31069
2017-11-16	9.60	9.76	9.44	9.52	20556
2017-11-17	9.76	10.32	9.52	9.68	33128
2017-11-20	9.60	9.68	9.52	9.52	11752
2017-11-21	9.60	9.60	9.28	9.36	28676
2017-11-22	9.28	9.68	9.20	9.60	20941
2017-11-24	9.76	10.00	9.65	9.92	9205
2017-11-27	9.92	9.99	9.36	9.76	17362
2017-11-28	9.76	9.76	9.44	9.68	17715
2017-11-29	9.60	9.76	9.44	9.52	14770
2017-11-30	9.60	9.60	9.44	9.52	7948
2017-12-01	9.60	9.60	9.36	9.44	13756
2017-12-04	9.44	9.51	9.04	9.04	19162
2017-12-05	9.04	9.28	8.88	9.28	22782
2017-12-06	9.28	9.28	8.88	8.88	16577
2017-12-07	9.20	9.20	8.88	8.92	19470
2017-12-08	9.12	10.16	9.04	9.20	87780
2017-12-11	9.28	9.36	8.88	9.16	25403
2017-12-12	8.96	9.57	8.96	9.44	23935
2017-12-13	9.52	9.52	9.44	9.44	5442
2017-12-14	9.52	9.52	9.20	9.20	12128
2017-12-15	9.20	9.44	9.04	9.36	14132
2017-12-18	9.28	9.36	9.12	9.20	10510
2017-12-19	9.12	9.28	9.12	9.12	10732
2017-12-20	9.12	9.28	9.12	9.28	5352
2017-12-21	9.20	9.52	9.13	9.45	15787
2017-12-22	9.52	9.52	9.29	9.44	5415
2017-12-26	9.44	9.92	9.44	9.76	10000
2017-12-27	9.76	9.84	9.28	9.28	13040
2017-12-28	9.36	9.52	9.28	9.44	5598
2017-12-29	9.28	9.44	9.20	9.28	26458
2018-01-02	9.28	9.52	9.20	9.44	10983
2018-01-03	9.36	9.84	9.36	9.60	8264
2018-01-04	9.84	9.84	9.44	9.68	15178
2018-01-05	9.68	9.76	9.20	9.36	16006
2018-01-08	9.44	9.44	9.28	9.28	6656
2018-01-09	9.36	9.44	9.28	9.40	11048
2018-01-10	9.44	9.44	9.36	9.36	4694
2018-01-11	9.28	9.60	9.28	9.52	8524
2018-01-12	9.60	9.60	9.36	9.44	10245
2018-01-16	9.60	9.84	9.44	9.68	22934
2018-01-17	9.76	9.76	9.28	9.28	17273
2018-01-18	9.60	10.08	9.44	9.60	47286
2018-01-19	9.68	9.76	9.52	9.69	22461
2018-01-22	9.92	10.32	9.76	10.16	61006
2018-01-23	10.40	10.64	10.16	10.56	27083
2018-01-24	10.64	10.96	10.48	10.88	45918
2018-01-25	11.12	11.28	10.80	10.96	21981
2018-01-26	11.04	11.12	10.56	10.80	14860
2018-01-29	10.96	11.12	10.56	10.96	15369
2018-01-30	10.96	10.96	10.24	10.32	9599
2018-01-31	10.32	10.64	9.77	10.00	14946
2018-02-01	9.92	10.24	9.84	9.93	4372
2018-02-02	9.84	9.92	9.60	9.68	10013
2018-02-05	9.76	9.76	9.44	9.52	9866
2018-02-06	9.44	9.60	9.20	9.52	17294
2018-02-07	9.44	9.68	9.28	9.44	13908
2018-02-08	9.52	9.76	9.12	9.20	21270
2018-02-09	9.28	9.28	8.96	9.28	15644
2018-02-12	9.28	9.36	9.04	9.28	3621
2018-02-13	9.36	9.68	9.20	9.44	16997
2018-02-14	9.44	9.76	9.44	9.68	3110
2018-02-15	9.76	9.76	9.12	9.20	13562
2018-02-16	9.44	9.60	9.28	9.28	4188
2018-02-20	9.36	9.36	9.12	9.12	11750
2018-02-21	9.12	9.20	9.04	9.04	9844
2018-02-22	8.96	9.20	8.96	9.04	4395
2018-02-23	9.04	9.20	9.04	9.12	4074
2018-02-26	9.12	9.28	9.12	9.20	8148
2018-02-27	9.28	9.32	9.20	9.20	2722
2018-02-28	9.20	9.28	9.12	9.12	11983
2018-03-01	9.04	9.12	8.96	9.04	9424
2018-03-02	9.36	9.36	8.96	9.20	11405
2018-03-05	8.96	9.05	8.40	8.64	42339
2018-03-06	8.40	9.36	8.24	8.96	20757
2018-03-07	8.96	9.06	8.49	8.88	8353
2018-03-08	8.80	8.80	8.54	8.56	9373
2018-03-09	8.88	8.88	8.48	8.56	8755
2018-03-12	8.64	9.02	8.40	8.64	24688
2018-03-13	8.80	8.80	8.56	8.72	6264
2018-03-14	8.80	8.81	8.64	8.64	4491
2018-03-15	8.64	8.72	8.08	8.16	9645
2018-03-16	8.24	8.24	8.08	8.08	14438
2018-03-19	8.32	8.32	8.08	8.16	6916
2018-03-20	8.24	8.56	8.08	8.24	11252
2018-03-21	8.32	8.32	8.00	8.08	21761
2018-03-22	8.00	8.64	7.92	8.24	16191
2018-03-23	8.24	8.32	7.84	8.00	7245
2018-03-26	8.08	8.12	7.84	7.92	10000
2018-03-27	7.84	8.16	7.84	7.93	3224
2018-03-28	8.00	8.32	7.84	8.24	9972
2018-03-29	8.48	8.96	8.40	8.80	49865
2018-04-02	8.72	8.88	8.40	8.40	23135
2018-04-03	8.56	9.12	8.48	9.12	18523
2018-04-04	9.12	9.12	9.04	9.04	6520
2018-04-05	9.04	9.12	9.04	9.04	8380
2018-04-06	9.04	9.12	9.04	9.12	5754
2018-04-09	9.12	9.20	9.04	9.04	6219
2018-04-10	9.04	9.36	9.04	9.20	17067
2018-04-11	9.28	9.44	9.20	9.36	7284
2018-04-12	9.28	9.36	9.12	9.12	10348
2018-04-13	9.20	9.36	9.04	9.20	5292
2018-04-16	9.20	9.52	9.20	9.20	13915
2018-04-17	9.28	9.44	9.20	9.28	7314
2018-04-18	9.20	9.52	9.12	9.20	46035
2018-04-19	9.20	9.60	9.04	9.04	9713
2018-04-20	9.05	9.44	9.04	9.44	7585
2018-04-23	9.52	9.55	9.20	9.36	6513
2018-04-24	9.44	9.52	9.36	9.44	4916
2018-04-25	9.36	9.44	9.12	9.28	6487
2018-04-26	9.36	9.60	9.36	9.60	9355
2018-04-27	9.68	9.68	9.52	9.52	6519
2018-04-30	9.68	9.92	9.60	9.76	16794
2018-05-01	9.72	9.92	9.52	9.76	8327
2018-05-02	9.92	11.20	9.68	11.04	45912
2018-05-03	10.80	11.20	9.77	10.56	16755
2018-05-04	10.44	10.80	10.44	10.64	2144
2018-05-07	10.80	11.11	10.40	10.48	5407
2018-05-08	10.56	10.96	9.76	10.16	5083
2018-05-09	10.32	10.72	10.00	10.48	8986
2018-05-10	10.48	10.96	10.20	10.88	29519
2018-05-11	10.96	11.20	10.49	11.12	8947
2018-05-14	11.20	11.76	11.12	11.76	51005
2018-05-15	11.68	11.76	11.20	11.60	10988
2018-05-16	11.76	11.79	10.80	11.60	25127
2018-05-17	11.68	11.92	11.44	11.92	19941
2018-05-18	11.92	12.16	11.68	12.08	14129
2018-05-21	12.16	12.24	11.68	12.24	16205
2018-05-22	12.08	12.24	11.68	12.00	25506
2018-05-23	11.84	12.08	11.68	11.76	10013
2018-05-24	11.76	11.76	10.72	11.12	14852
2018-05-25	11.20	11.68	10.57	11.12	12897
2018-05-29	11.12	11.21	10.81	11.20	2887
2018-05-30	11.28	11.57	11.12	11.44	6500
2018-05-31	11.60	11.84	11.38	11.76	8473
2018-06-01	11.76	11.92	11.44	11.44	7260
2018-06-04	11.36	11.60	11.36	11.36	3413
2018-06-05	11.60	11.60	11.20	11.28	3557
2018-06-06	11.36	11.44	10.80	10.88	6250
2018-06-07	10.97	11.20	10.88	11.04	3067
2018-06-08	11.20	11.20	10.80	10.97	4578
2018-06-11	10.72	10.96	10.56	10.56	7489
2018-06-12	10.56	10.72	10.56	10.56	7461
2018-06-13	10.72	10.72	10.24	10.32	8403
2018-06-14	10.24	10.56	10.24	10.32	2456
2018-06-15	10.40	10.64	10.32	10.48	2264
2018-06-18	10.56	10.64	10.37	10.56	2172
2018-06-19	10.56	10.64	10.40	10.56	2760
2018-06-20	10.48	10.64	10.48	10.56	1937
2018-06-21	10.64	10.64	10.40	10.40	2229
2018-06-22	10.32	10.56	10.32	10.48	3106
2018-06-25	10.56	10.59	10.08	10.32	8042
2018-06-26	10.40	10.48	10.24	10.48	8185
2018-06-27	10.56	10.56	10.40	10.40	4188
2018-06-28	10.40	10.72	10.40	10.56	7414
2018-06-29	10.53	10.72	10.48	10.56	9293
2018-07-02	10.48	10.60	10.24	10.48	8372
2018-07-03	10.48	10.48	10.08	10.08	7076
2018-07-05	10.08	10.24	10.08	10.16	1866
2018-07-06	10.00	10.28	10.00	10.16	4927
2018-07-09	10.08	10.32	10.08	10.28	2816
2018-07-10	10.32	10.32	10.08	10.08	5747
2018-07-11	10.24	10.24	10.00	10.08	2076
2018-07-12	10.08	10.16	10.00	10.00	298
2018-07-13	10.08	10.08	9.60	9.72	8228
2018-07-16	9.68	10.08	9.36	9.36	22947
2018-07-17	9.52	9.60	9.36	9.44	6889
2018-07-18	9.44	9.60	9.44	9.52	4727
2018-07-19	9.44	9.84	9.44	9.76	3335
2018-07-20	9.84	9.92	9.84	9.92	4071
2018-07-23	9.84	10.08	9.84	10.00	1628
2018-07-24	10.00	10.16	10.00	10.00	1325
2018-07-25	10.08	10.08	9.92	9.92	1846
2018-07-26	10.00	10.08	9.92	9.92	3727
2018-07-27	9.99	10.08	9.76	9.76	6959
2018-07-30	10.08	10.24	9.84	10.08	16232
2018-07-31	10.00	10.16	10.00	10.00	6689
2018-08-01	10.08	10.56	10.08	10.48	12838
2018-08-02	10.56	10.56	10.48	10.56	1322
2018-08-03	10.56	10.56	10.24	10.48	10054
2018-08-06	10.24	10.48	10.24	10.40	5010
2018-08-07	10.32	10.40	10.10	10.16	17281
2018-08-08	10.08	10.32	9.92	10.08	20664
2018-08-09	10.00	10.32	10.00	10.32	3631
2018-08-10	10.24	10.32	10.16	10.24	1889
2018-08-13	10.00	10.08	9.20	9.20	31331
2018-08-14	9.20	9.52	9.20	9.45	3738
2018-08-15	9.60	9.66	9.29	9.52	908
2018-08-16	9.52	9.52	9.28	9.36	3216
2018-08-17	9.38	9.68	9.36	9.60	812
2018-08-20	9.52	9.68	9.20	9.43	7018
2018-08-21	9.44	9.52	9.36	9.44	1129
2018-08-22	9.36	9.76	9.36	9.44	3683
2018-08-23	9.52	9.84	9.28	9.52	3935
2018-08-24	9.36	9.52	9.28	9.28	9038
2018-08-27	9.28	9.44	9.20	9.28	3512
2018-08-28	9.36	9.36	9.20	9.28	1027
2018-08-29	9.20	9.36	9.20	9.28	3300
2018-08-30	9.17	9.52	9.17	9.28	239
2018-08-31	9.36	9.36	9.12	9.36	2491
2018-09-04	9.44	9.44	9.04	9.20	1571
2018-09-05	9.28	9.28	8.96	8.96	673
2018-09-06	9.20	9.20	9.04	9.12	3132
2018-09-07	9.20	9.20	8.88	8.96	4106
2018-09-10	8.88	9.04	8.88	8.96	601
2018-09-11	8.88	8.94	8.42	8.80	10711
2018-09-12	8.88	9.04	8.24	8.56	20832
2018-09-13	8.40	8.72	8.40	8.56	4486
2018-09-14	8.56	8.80	8.40	8.64	4696
2018-09-17	8.56	8.64	8.16	8.16	11223
2018-09-18	8.24	8.38	8.08	8.24	8775
2018-09-19	8.09	8.48	8.08	8.32	6786
2018-09-20	8.40	8.40	8.00	8.16	24031
2018-09-21	8.08	8.24	8.00	8.08	12079
2018-09-24	8.08	8.40	8.08	8.32	4413
2018-09-25	8.40	8.80	8.32	8.64	7788
2018-09-26	8.64	8.80	8.32	8.56	2864
2018-09-27	8.48	8.80	8.40	8.48	4774
2018-09-28	8.64	8.80	8.64	8.80	2269
2018-10-01	8.56	8.72	8.48	8.48	2014
2018-10-02	8.48	8.64	8.40	8.40	2784
2018-10-03	8.40	8.64	8.40	8.48	2214
2018-10-04	8.48	8.56	8.40	8.56	6766
2018-10-05	8.38	8.56	8.24	8.33	7464
2018-10-08	8.32	8.48	8.16	8.16	5126
2018-10-09	8.24	8.24	8.16	8.24	1074
2018-10-10	8.08	8.16	8.00	8.00	6877
2018-10-11	8.00	8.24	7.76	8.16	4944
2018-10-12	8.00	8.08	7.76	7.76	4920
2018-10-15	7.76	8.24	7.72	8.16	63245
2018-10-16	8.00	8.16	7.77	8.16	9871
2018-10-17	8.08	8.16	8.00	8.00	5720
2018-10-18	8.06	8.16	7.83	7.88	7876
2018-10-19	7.83	8.00	6.68	7.17	16637
2018-10-22	7.17	8.64	7.17	8.24	47470
2018-10-23	8.00	8.08	7.44	7.76	3391
2018-10-24	7.52	7.74	6.72	6.88	14897
2018-10-25	6.88	7.20	6.47	6.80	15781
2018-10-26	6.72	7.12	6.40	6.96	40228
2018-10-29	6.92	7.36	6.68	6.80	43810
2018-10-30	11.04	11.20	6.52	7.56	1063659
2018-10-31	7.36	7.76	6.80	7.61	216283
2018-11-01	7.84	8.72	7.32	8.08	248474
2018-11-02	8.32	8.48	7.33	7.84	66875
2018-11-05	8.08	8.08	6.88	6.88	56537
2018-11-06	6.96	7.30	6.90	6.96	37906
2018-11-07	7.25	7.60	6.80	7.52	46517
2018-11-08	7.19	7.58	7.04	7.44	19794
2018-11-09	7.92	8.80	7.74	8.16	120473
2018-11-12	8.97	9.04	7.68	8.32	45718
2018-11-13	8.32	8.40	7.76	8.32	30496
2018-11-14	8.48	8.64	7.92	8.00	30348
2018-11-15	7.84	8.16	7.84	7.84	41074
2018-11-16	8.80	8.80	8.00	8.16	48666
2018-11-19	8.40	8.56	7.84	8.08	25938
2018-11-20	7.84	7.92	7.44	7.76	24823
2018-11-21	7.68	7.92	7.52	7.84	16209
2018-11-23	7.60	7.76	7.36	7.75	16573
2018-11-26	7.36	7.60	7.04	7.28	28534
2018-11-27	7.20	7.24	6.96	6.96	19596
2018-11-28	7.20	7.26	6.64	6.96	36118
2018-11-29	6.82	6.98	6.57	6.68	17273
2018-11-30	6.64	6.96	6.56	6.59	8280
2018-12-03	6.72	6.85	6.16	6.32	19992
2018-12-04	6.16	6.45	6.16	6.45	16110
2018-12-06	6.40	6.40	5.84	5.90	16391
2018-12-07	5.70	6.00	5.45	5.97	12897
2018-12-10	6.21	6.21	5.84	5.84	19507
2018-12-11	6.08	6.17	5.48	5.68	20912
2018-12-12	5.60	5.92	5.60	5.71	23872
2018-12-13	5.52	5.91	5.52	5.85	24826
2018-12-14	5.79	5.79	5.07	5.14	17537
2018-12-17	5.20	5.84	4.80	5.84	41915
2018-12-18	5.36	5.52	4.24	4.46	67996
2018-12-19	4.16	4.80	4.16	4.72	8801
2018-12-20	4.80	4.88	4.32	4.72	25734
2018-12-21	4.72	4.80	4.24	4.49	48558
2018-12-24	4.16	4.56	4.16	4.26	2581
2018-12-26	4.16	4.72	4.00	4.67	25894
2018-12-27	4.72	4.72	4.16	4.64	47924
2018-12-28	4.64	5.89	4.64	5.28	11044
2018-12-31	5.66	5.66	4.96	4.96	15473
2019-01-02	5.16	5.60	4.66	5.56	20281
2019-01-03	5.60	5.60	5.20	5.36	3730
2019-01-04	5.36	5.84	5.20	5.80	6367
2019-01-07	5.60	6.08	5.28	5.88	3542
2019-01-08	5.92	6.00	5.63	6.00	10213
2019-01-09	5.76	6.24	5.44	6.05	3543
2019-01-10	6.08	6.32	6.07	6.32	1784
2019-01-11	6.32	6.32	5.76	6.02	9880
2019-01-14	6.24	6.32	6.17	6.32	5741
2019-01-15	6.32	6.32	5.84	6.32	2102
2019-01-16	6.32	6.40	6.32	6.40	2483
2019-01-17	6.40	6.40	6.32	6.38	2709
2019-01-18	6.32	7.04	6.32	6.88	16489
2019-01-22	7.04	7.04	6.64	6.82	2451
2019-01-23	6.73	7.04	6.48	6.48	2330
2019-01-24	6.67	6.90	6.64	6.88	671
2019-01-25	6.64	6.96	6.35	6.80	3370
2019-01-28	6.64	6.93	6.64	6.64	1952
2019-01-29	6.64	6.80	6.32	6.56	2876
2019-01-30	6.67	6.74	6.32	6.44	2130
2019-01-31	6.32	6.67	6.32	6.32	5539
2019-02-01	6.32	6.96	6.32	6.72	11874
2019-02-04	6.80	6.80	6.32	6.40	4172
2019-02-05	6.48	6.66	6.32	6.35	5966
2019-02-06	6.32	6.53	6.32	6.34	5698
2019-02-07	6.32	6.35	6.16	6.32	4636
2019-02-08	6.16	6.48	6.00	6.48	2713
2019-02-11	6.57	6.64	6.16	6.27	1796
2019-02-12	6.08	6.48	6.00	6.16	7399
2019-02-13	6.37	6.40	6.00	6.34	6250
2019-02-14	6.13	6.44	6.13	6.40	1674
2019-02-15	6.21	6.48	6.02	6.16	4773
2019-02-19	6.08	6.48	6.03	6.48	8314
2019-02-20	6.36	6.64	6.21	6.56	5644
2019-02-21	6.34	6.48	6.19	6.40	2306
2019-02-22	6.40	6.56	6.18	6.34	1560
2019-02-25	6.38	6.42	6.32	6.40	2497
2019-02-26	6.48	6.48	6.04	6.08	5073
2019-02-27	6.04	6.44	6.04	6.08	5283
2019-02-28	6.26	6.40	6.08	6.32	1149
2019-03-01	6.39	6.48	6.39	6.40	4956
2019-03-04	6.48	6.48	6.18	6.41	3440
2019-03-05	6.16	6.56	6.09	6.38	17057
2019-03-06	6.47	6.96	6.32	6.70	29278
2019-03-07	6.52	6.80	6.32	6.77	605
2019-03-08	6.40	6.80	6.40	6.40	10625
2019-03-11	6.40	6.59	6.32	6.40	15916
2019-03-12	6.48	6.64	6.32	6.40	11898
2019-03-13	6.59	6.59	6.32	6.40	6052
2019-03-14	6.48	6.56	6.33	6.44	4989
2019-03-15	6.24	6.48	6.24	6.24	2381
2019-03-18	6.28	6.72	6.28	6.48	2365
2019-03-19	6.70	6.81	6.28	6.28	8446
2019-03-20	6.43	6.67	6.08	6.32	22775
2019-03-21	6.12	6.31	5.76	5.99	24989
2019-03-22	6.00	6.18	5.76	5.76	22732
2019-03-25	5.75	6.11	5.51	5.65	30977
2019-03-26	5.61	6.15	5.61	5.61	51791
2019-03-27	5.55	6.25	5.06	5.86	107719
2019-03-28	5.83	5.89	5.67	5.75	22984
2019-03-29	5.79	5.97	5.72	5.79	5623
2019-04-01	5.84	5.98	5.77	5.78	12620
2019-04-02	5.84	5.99	5.84	5.90	4733
2019-04-03	6.00	6.00	5.46	5.53	45842
2019-04-04	5.48	5.72	5.23	5.72	45324
2019-04-05	5.71	5.87	5.53	5.53	24536
2019-04-08	5.48	5.48	5.25	5.39	46561
2019-04-09	5.40	5.64	5.32	5.41	15892
2019-04-10	5.47	5.56	5.29	5.54	11814
2019-04-11	5.50	5.56	5.40	5.42	3948
2019-04-12	5.49	5.85	5.41	5.60	20637
2019-04-15	5.56	5.61	5.34	5.47	10854
2019-04-16	5.42	5.44	5.35	5.43	3043
2019-04-17	5.50	5.50	5.20	5.20	6664
2019-04-18	5.22	5.24	5.03	5.05	13457
2019-04-22	5.16	5.38	5.05	5.05	6087
2019-04-23	5.14	5.45	5.14	5.41	14670
2019-04-24	5.39	5.60	5.39	5.53	2209
2019-04-25	5.53	5.72	5.51	5.64	4190
2019-04-26	5.60	5.60	5.08	5.46	52199
2019-04-29	5.46	5.69	5.46	5.56	4813
2019-04-30	5.56	5.60	5.25	5.60	19785
2019-05-01	5.59	5.59	5.45	5.45	5004
2019-05-02	5.38	5.50	5.38	5.50	2330
2019-05-03	5.47	5.70	5.12	5.70	37985
2019-05-06	5.68	5.92	5.45	5.92	10617
2019-05-07	5.85	5.90	5.71	5.90	19275
2019-05-08	5.89	6.18	5.80	6.13	17065
2019-05-09	6.05	6.18	5.70	6.17	16857
2019-05-10	6.14	6.41	6.11	6.18	9182
2019-05-13	6.01	6.12	5.73	6.08	5228
2019-05-14	5.99	6.28	5.99	6.28	3010
2019-05-15	6.25	6.51	6.25	6.46	38462
2019-05-16	6.42	6.59	6.42	6.44	8246
2019-05-17	6.50	6.54	6.31	6.52	6450
2019-05-20	6.52	6.64	6.31	6.51	14320
2019-05-21	6.48	6.56	6.40	6.56	5765
2019-05-22	6.47	6.59	6.47	6.59	697
2019-05-23	6.50	6.59	6.32	6.58	11131
2019-05-24	6.64	6.88	6.61	6.85	18406
2019-05-28	6.79	6.88	6.79	6.80	8163
2019-05-29	6.79	6.80	6.70	6.79	21112
2019-05-30	6.77	7.54	6.77	7.26	35951
2019-05-31	7.11	7.29	6.66	6.69	29512
2019-06-03	6.96	7.03	6.66	6.66	9239
2019-06-04	6.75	6.75	6.45	6.61	8500
2019-06-05	6.66	7.18	6.53	6.60	42862
2019-06-06	6.62	7.14	6.62	7.00	35061
2019-06-07	7.00	7.30	6.78	7.23	32910
2019-06-10	7.24	7.66	7.07	7.11	33921
2019-06-11	7.15	7.20	6.78	7.04	41786
2019-06-12	7.05	7.19	6.95	6.97	21141
2019-06-13	7.30	7.30	7.06	7.25	19012
2019-06-14	7.25	7.25	7.08	7.08	4220
2019-06-17	7.19	7.19	6.83	7.01	9192
2019-06-18	6.99	7.25	6.85	7.25	15139
2019-06-19	7.19	7.60	7.19	7.40	37042
2019-06-20	7.50	7.50	7.37	7.41	19481
2019-06-21	7.45	7.61	7.34	7.50	14751
2019-06-24	7.48	7.51	7.25	7.25	9102
2019-06-25	7.32	7.32	6.86	7.27	11719
2019-06-26	7.23	7.45	7.09	7.45	11572
2019-06-27	7.47	7.50	7.20	7.44	1320
2019-06-28	7.40	7.50	7.31	7.38	18614
2019-07-01	7.40	7.50	7.09	7.09	13355
2019-07-02	7.28	7.50	7.28	7.38	15116
2019-07-03	7.50	8.28	7.30	7.90	96193
2019-07-05	7.98	8.68	7.92	8.15	58791
2019-07-08	8.15	8.37	8.00	8.08	50264
2019-07-09	8.03	8.10	7.60	7.79	17284
2019-07-10	7.79	7.82	7.59	7.77	15674
2019-07-11	7.77	7.94	7.70	7.94	9552
2019-07-12	7.96	8.15	7.88	7.88	49945
2019-07-15	7.95	8.31	7.95	8.00	15249
2019-07-16	8.10	8.40	8.05	8.20	20508
2019-07-17	8.37	8.40	8.21	8.35	10865
2019-07-18	8.27	8.50	8.08	8.08	15301
2019-07-19	8.18	8.36	8.08	8.11	8513
2019-07-22	8.18	8.30	8.08	8.29	28861
2019-07-23	8.33	8.54	8.33	8.51	12168
2019-07-24	8.59	8.59	8.12	8.13	14549
2019-07-25	8.09	8.23	7.70	7.80	26751
2019-07-26	7.75	8.12	7.58	7.70	17627
2019-07-29	7.70	7.95	7.70	7.77	8240
2019-07-30	7.72	7.91	7.72	7.77	5462
2019-07-31	7.84	7.93	7.57	7.93	13624
2019-08-01	8.00	8.00	7.48	7.65	15506
2019-08-02	7.65	7.65	7.35	7.45	10085
2019-08-05	7.39	7.74	7.39	7.54	9712
2019-08-06	7.62	8.05	7.57	7.85	26549
2019-08-07	7.75	7.75	7.15	7.25	19250
2019-08-08	7.35	7.54	7.28	7.41	4476
2019-08-09	7.33	7.50	7.00	7.00	30808
2019-08-12	7.05	7.38	7.04	7.06	27859
2019-08-13	6.99	7.20	6.76	7.03	7486
2019-08-14	7.07	7.15	6.96	6.97	1609
2019-08-15	6.93	7.12	6.83	6.83	1729
2019-08-16	6.92	6.95	6.61	6.75	9168
2019-08-19	7.36	7.36	6.72	6.97	8454
2019-08-20	6.85	6.96	6.65	6.95	3641
2019-08-21	6.85	7.14	6.85	6.95	22674
2019-08-22	6.93	7.00	6.75	6.92	3429
2019-08-23	6.84	6.85	6.49	6.56	8626
2019-08-26	6.57	6.80	6.57	6.75	6325
2019-08-27	6.73	6.80	6.39	6.48	7935
2019-08-28	6.68	6.80	6.44	6.75	4389
2019-08-29	6.61	6.82	6.55	6.71	6518
2019-08-30	6.71	6.71	6.46	6.64	6049
2019-09-03	6.55	6.67	6.25	6.38	26195
2019-09-04	6.38	6.85	6.30	6.65	35927
2019-09-05	6.70	6.75	6.52	6.52	14019
2019-09-06	6.48	6.69	6.37	6.59	2257
2019-09-09	6.56	6.85	6.45	6.45	19681
2019-09-10	6.52	6.85	6.52	6.84	22148
2019-09-11	6.78	6.80	6.68	6.70	17106
2019-09-12	6.79	6.80	6.68	6.80	3407
2019-09-13	6.78	6.94	6.77	6.85	11667
2019-09-16	6.78	6.90	6.74	6.85	3310
2019-09-17	6.86	6.90	6.86	6.90	1220
2019-09-18	7.09	7.09	6.79	6.79	968
2019-09-19	6.82	7.86	6.82	7.70	72757
2019-09-20	7.83	7.84	7.58	7.80	13259
2019-09-23	7.60	7.80	7.42	7.55	34389
2019-09-24	7.63	7.74	7.55	7.70	104341
2019-09-25	7.40	7.63	7.25	7.60	281444
2019-09-26	7.60	8.19	7.60	7.76	125848
2019-09-27	7.70	7.95	7.56	7.95	821818
2019-09-30	8.16	8.16	7.63	7.65	67557
2019-10-01	7.74	7.97	7.41	7.48	54255
2019-10-02	7.50	7.66	7.32	7.40	62435
2019-10-03	7.42	7.73	7.42	7.43	55600
2019-10-04	7.50	7.82	7.50	7.82	81920
2019-10-07	7.80	8.25	7.70	7.75	69530
2019-10-08	7.77	7.95	7.72	7.85	36788
2019-10-09	7.82	8.28	7.82	8.10	186013
2019-10-10	8.20	8.29	7.70	7.90	148490
2019-10-11	7.90	8.02	7.65	7.68	130821
2019-10-14	7.70	7.79	7.37	7.52	52706
2019-10-15	7.47	7.56	7.26	7.48	95177
2019-10-16	7.53	7.70	7.40	7.63	35585
2019-10-17	7.59	7.61	7.35	7.46	29555
2019-10-18	7.45	7.71	7.38	7.52	63914
2019-10-21	7.52	7.59	7.35	7.43	32957
2019-10-22	7.43	7.44	7.28	7.38	21853
2019-10-23	7.38	7.58	7.33	7.50	27898
2019-10-24	7.45	7.57	7.33	7.40	23986
2019-10-25	7.40	7.54	7.32	7.45	82825
2019-10-28	7.52	7.67	7.42	7.50	23048
2019-10-29	7.55	7.55	7.30	7.37	23035
2019-10-30	7.47	7.52	7.31	7.44	3138
2019-10-31	7.45	7.45	7.30	7.40	19052
2019-11-01	7.40	7.40	7.31	7.38	5880
2019-11-04	7.39	7.52	7.24	7.35	41016
2019-11-05	7.41	7.47	7.29	7.36	34141
2019-11-06	7.40	7.42	7.13	7.30	54858
2019-11-07	7.37	7.38	7.18	7.22	42234
2019-11-08	7.28	7.33	7.18	7.22	17819
2019-11-11	7.19	7.37	7.19	7.37	91316
2019-11-12	7.36	7.40	7.30	7.39	104046
2019-11-13	7.53	7.53	7.39	7.46	36570
2019-11-14	7.47	7.58	7.42	7.58	65023
2019-11-15	7.67	7.80	7.55	7.74	50029
2019-11-18	7.80	7.80	7.67	7.76	23300
2019-11-19	7.70	7.78	7.52	7.69	19784
2019-11-20	7.55	7.79	7.55	7.69	9020
2019-11-21	7.63	7.79	7.61	7.75	87437
2019-11-22	7.79	7.79	7.63	7.64	1584044
2019-11-25	7.65	8.14	7.65	8.00	104935
2019-11-26	8.03	8.53	7.96	8.35	55546
2019-11-27	8.39	8.74	8.39	8.70	119636
2019-11-29	8.74	8.89	8.60	8.89	26561
2019-12-02	8.90	8.90	8.60	8.65	39506
2019-12-03	8.59	8.76	8.50	8.71	127037
2019-12-04	8.75	8.81	8.65	8.68	22163
2019-12-05	8.65	8.84	8.65	8.72	21802
2019-12-06	8.65	8.90	8.57	8.66	37624
2019-12-09	8.66	8.76	8.57	8.58	37787
2019-12-10	8.53	8.67	8.37	8.46	17600
2019-12-11	8.50	8.50	8.24	8.39	18250
2019-12-12	8.34	8.52	8.31	8.41	54942
2019-12-13	8.35	8.37	8.21	8.22	16379
2019-12-16	8.15	8.41	8.13	8.18	29095
2019-12-17	8.26	8.45	8.24	8.39	43440
2019-12-18	8.45	8.75	8.45	8.73	130043
2019-12-19	8.73	8.95	8.73	8.78	48938
2019-12-20	8.85	9.05	8.85	8.93	55623
2019-12-23	9.01	9.03	8.83	8.96	35587
2019-12-24	9.01	9.09	8.94	9.08	44737
2019-12-26	9.10	9.25	9.00	9.04	25799
2019-12-27	9.08	9.17	8.98	8.99	45525
2019-12-30	8.97	8.97	8.70	8.74	30670
2019-12-31	8.63	8.91	8.63	8.83	27102
2020-01-02	8.95	8.95	8.53	8.61	36205
2020-01-03	8.50	8.63	8.36	8.40	57223
2020-01-06	8.34	8.54	8.34	8.52	52621
2020-01-07	8.46	8.54	8.44	8.50	21499
2020-01-08	8.55	8.56	8.39	8.47	67123
2020-01-09	8.51	8.85	8.51	8.61	80436
2020-01-10	8.69	8.79	8.62	8.70	36513
2020-01-13	8.70	8.70	8.34	8.67	46324
2020-01-14	8.64	8.70	8.52	8.53	13606
2020-01-15	8.53	8.54	8.32	8.40	37235
2020-01-16	8.35	8.50	8.20	8.43	60958
2020-01-17	8.43	8.47	8.33	8.39	9955
2020-01-21	8.26	8.37	8.05	8.18	56206
2020-01-22	8.19	8.30	8.10	8.13	33882
2020-01-23	8.13	8.13	7.85	7.96	42413
2020-01-24	7.96	7.96	7.77	7.87	27960
2020-01-27	7.96	7.96	7.65	7.65	19713
2020-01-28	7.66	7.92	7.58	7.62	72816
2020-01-29	7.87	7.99	7.66	7.66	4311
2020-01-30	7.90	7.90	7.37	7.49	13830
2020-01-31	7.45	7.48	7.25	7.31	38727
2020-02-03	7.45	7.45	7.27	7.28	47889
2020-02-04	7.35	7.46	7.29	7.45	43297
2020-02-05	7.45	7.79	7.44	7.60	24322
2020-02-06	7.65	7.65	7.52	7.53	25804
2020-02-07	7.50	7.65	7.50	7.64	18885
2020-02-10	7.57	7.57	7.25	7.38	40240
2020-02-11	7.45	7.64	7.41	7.56	15459
2020-02-12	7.58	7.89	7.58	7.87	28180
2020-02-13	7.76	7.86	7.67	7.69	7143
2020-02-14	7.66	7.88	7.50	7.87	23224
2020-02-18	7.70	7.80	7.62	7.69	15868
2020-02-19	7.64	7.83	7.56	7.67	19473
2020-02-20	7.67	7.78	7.58	7.78	14247
2020-02-21	7.78	7.96	7.70	7.79	12887
2020-02-24	7.68	7.68	7.30	7.35	28178
2020-02-25	7.28	7.46	6.53	6.53	31302
2020-02-26	6.55	7.00	6.51	6.54	39754
2020-02-27	6.50	6.50	5.87	5.97	144722
2020-02-28	5.74	6.00	5.59	5.88	114180
2020-03-02	6.11	6.24	5.28	5.30	55073
2020-03-03	5.35	5.75	5.35	5.55	45325
2020-03-04	5.54	6.01	5.52	5.74	156919
2020-03-05	5.71	5.81	5.13	5.19	97122
2020-03-06	5.36	5.51	5.00	5.18	73089
2020-03-09	4.98	4.98	4.60	4.71	110243
2020-03-10	5.16	5.26	4.85	5.04	64718
2020-03-11	4.92	4.92	4.46	4.48	83161
2020-03-12	4.40	4.44	3.77	3.83	32209
2020-03-13	4.00	4.29	3.84	4.29	37690
2020-03-16	3.95	3.95	3.43	3.55	126938
2020-03-17	3.56	3.75	3.40	3.49	34083
2020-03-18	3.22	3.33	2.83	2.97	130998
2020-03-19	3.07	3.12	2.61	2.70	65387
2020-03-20	2.83	3.29	2.74	3.10	31111
2020-03-23	3.10	3.11	2.84	2.89	35420
2020-03-24	3.17	3.31	2.97	3.29	115970
2020-03-25	3.48	3.79	3.35	3.72	56938
2020-03-26	3.86	4.24	3.85	4.24	33128
2020-03-27	4.18	4.22	3.53	3.98	29180
2020-03-30	4.00	4.00	3.70	3.72	22212
2020-03-31	3.70	3.85	3.69	3.70	21917
2020-04-01	3.75	3.81	3.57	3.66	23604
2020-04-02	3.42	3.54	3.17	3.41	34149
2020-04-03	3.45	3.45	3.01	3.01	10464
2020-04-06	3.02	3.59	3.02	3.34	18032
2020-04-07	3.56	3.57	3.38	3.52	13247
2020-04-08	3.58	3.77	3.48	3.75	31627
2020-04-09	3.92	4.04	3.66	3.81	22877
2020-04-13	3.85	3.85	3.63	3.84	28606
2020-04-14	3.85	4.34	3.84	4.32	54766
2020-04-15	4.05	4.20	3.89	4.01	26950
2020-04-16	4.00	4.06	3.77	3.88	20926
2020-04-17	4.12	4.20	3.89	4.17	16050
2020-04-20	4.17	4.20	4.02	4.12	24119
2020-04-21	4.00	4.21	3.86	4.04	18228
2020-04-22	4.23	4.38	4.15	4.32	50848
2020-04-23	4.35	4.49	4.28	4.34	34200
2020-04-24	4.41	4.41	4.08	4.17	29812
2020-04-27	4.28	4.72	4.24	4.71	59313
2020-04-28	4.73	4.73	4.61	4.69	35192
2020-04-29	4.87	5.07	4.71	4.78	56336
2020-04-30	4.76	4.86	4.59	4.83	44308
2020-05-01	4.96	4.96	4.31	4.47	30822
2020-05-04	4.47	4.47	4.20	4.20	18468
2020-05-05	4.22	4.48	4.08	4.34	57591
2020-05-06	4.47	4.47	4.12	4.17	19551
2020-05-07	4.21	4.27	4.12	4.24	27755
2020-05-08	4.27	4.32	4.18	4.24	25557
2020-05-11	4.28	4.28	4.01	4.23	41389
2020-05-12	4.18	4.50	4.18	4.50	156769
2020-05-13	4.54	4.54	4.09	4.09	87401
2020-05-14	3.95	4.02	3.70	3.84	81598
2020-05-15	3.71	4.15	3.71	4.10	81223
2020-05-18	4.19	4.35	4.04	4.34	48200
2020-05-19	4.23	4.36	4.18	4.21	18060
2020-05-20	4.30	4.55	4.20	4.49	96946
2020-05-21	4.48	4.66	4.41	4.41	17869
2020-05-22	4.40	4.49	4.38	4.46	21856
2020-05-26	4.46	4.60	4.38	4.54	38334
2020-05-27	4.69	4.69	4.43	4.59	49417
2020-05-28	4.69	4.70	4.31	4.31	63964
2020-05-29	4.24	4.26	4.11	4.16	33895
2020-06-01	4.02	4.40	4.02	4.19	17980
2020-06-02	4.19	4.25	4.19	4.20	6081
2020-06-03	4.25	4.32	4.13	4.28	87027
2020-06-04	4.31	4.57	4.21	4.44	111018
2020-06-05	4.52	4.90	4.13	4.68	208400
2020-06-08	4.99	5.22	4.50	5.20	82096
2020-06-09	5.00	5.05	4.85	5.01	67187
2020-06-10	4.96	4.96	4.85	4.85	23298
2020-06-11	4.51	4.55	4.26	4.31	59250
2020-06-12	4.58	4.79	4.47	4.62	37399
2020-06-15	4.34	4.53	4.15	4.53	36721
2020-06-16	4.88	4.97	4.53	4.53	22888
2020-06-17	4.57	4.57	4.34	4.48	31434
2020-06-18	4.39	4.59	4.39	4.46	12178
2020-06-19	4.65	4.65	4.44	4.53	22818
2020-06-22	4.53	4.53	4.35	4.40	9514
2020-06-23	4.54	4.71	4.45	4.48	49179
2020-06-24	4.43	4.44	4.25	4.44	17497
2020-06-25	4.51	4.51	4.30	4.36	65838
2020-06-26	4.41	4.41	4.02	4.15	47410
2020-06-29	4.21	4.40	4.18	4.26	24681
2020-06-30	4.22	4.35	4.16	4.24	11489
2020-07-01	4.25	4.33	4.07	4.31	21247
2020-07-02	4.21	4.30	4.18	4.26	10642
2020-07-06	4.23	4.37	4.11	4.18	52442
2020-07-07	4.22	4.28	4.03	4.14	39112
2020-07-08	4.14	4.25	4.04	4.25	12421
2020-07-09	4.25	4.25	4.06	4.15	10385
2020-07-10	4.07	4.24	4.03	4.22	46693
2020-07-13	4.12	4.23	4.10	4.12	7050
2020-07-14	4.09	4.15	4.02	4.11	27454
2020-07-15	4.04	4.36	4.04	4.23	28826
2020-07-16	4.23	4.39	4.22	4.27	10777
2020-07-17	4.38	4.45	4.30	4.30	48376
2020-07-20	4.32	4.32	4.22	4.29	43545
2020-07-21	4.30	4.44	4.27	4.31	51431
2020-07-22	4.31	4.39	4.24	4.34	41966
2020-07-23	4.39	4.57	4.38	4.38	38690
2020-07-24	4.45	4.55	4.45	4.49	12588
2020-07-27	4.35	4.41	4.28	4.41	50582
2020-07-28	4.44	4.51	4.35	4.36	9380
2020-07-29	4.44	4.54	4.36	4.40	17034
2020-07-30	4.36	4.47	4.36	4.41	3564
2020-07-31	4.42	4.44	4.31	4.37	18378
2020-08-03	4.34	4.45	4.32	4.35	22026
2020-08-04	4.41	4.61	4.41	4.53	35442
2020-08-05	4.63	4.87	4.51	4.63	55019
2020-08-06	4.87	4.87	4.69	4.74	57640
2020-08-07	4.66	4.88	4.66	4.77	33478
2020-08-10	4.93	5.18	4.91	4.97	66245
2020-08-11	5.16	5.16	5.06	5.10	36395
2020-08-12	5.09	5.23	5.09	5.20	15359
2020-08-13	5.17	5.42	5.06	5.19	61189
2020-08-14	5.10	5.69	5.10	5.59	71654
2020-08-17	5.69	5.69	5.50	5.61	40497
2020-08-18	5.68	5.68	5.51	5.52	18529
2020-08-19	5.48	5.60	5.48	5.56	29515
2020-08-20	5.66	5.66	5.51	5.65	16630
2020-08-21	5.66	5.69	5.56	5.62	8780
2020-08-24	5.60	5.70	5.53	5.65	26361
2020-08-25	5.67	5.71	5.58	5.59	24723
2020-08-26	5.65	5.67	5.31	5.53	62541
2020-08-27	5.47	5.67	5.47	5.60	70960
2020-08-28	5.74	5.77	5.67	5.75	46725
2020-08-31	5.76	5.76	5.64	5.73	26330
2020-09-01	5.70	5.70	5.59	5.66	8747
2020-09-02	5.65	5.75	5.54	5.75	18097
2020-09-03	5.68	5.70	5.41	5.59	38236
2020-09-04	5.52	5.52	5.20	5.47	62779
2020-09-08	5.45	5.45	5.15	5.29	21784
2020-09-09	5.38	5.38	5.18	5.27	12231
2020-09-10	5.35	5.52	5.34	5.52	22988
2020-09-11	5.52	5.59	5.35	5.43	50468
2020-09-14	5.49	5.79	5.49	5.68	121928
2020-09-15	5.67	5.85	5.67	5.75	68990
2020-09-16	5.80	6.00	5.66	5.72	175798
2020-09-17	5.59	5.75	5.41	5.41	57740
2020-09-18	5.58	6.05	5.51	5.89	142871
2020-09-21	5.93	5.98	5.54	5.66	42914
2020-09-22	5.70	5.70	5.54	5.64	20591
2020-09-23	5.70	6.05	5.54	5.79	68915
2020-09-24	5.74	6.05	5.74	6.01	58110
2020-09-25	6.01	6.12	5.97	6.07	69445
2020-09-28	6.07	6.30	6.07	6.25	71505
2020-09-29	6.35	6.96	6.35	6.90	157497
2020-09-30	7.02	7.02	6.79	6.90	61168
2020-10-01	6.90	6.97	6.62	6.90	53376
2020-10-02	6.77	6.98	6.66	6.95	31537
2020-10-05	7.00	7.50	7.00	7.20	59666
2020-10-06	7.20	7.20	6.84	6.90	54978
2020-10-07	6.92	7.30	6.92	7.22	19146
2020-10-08	7.25	7.64	7.22	7.62	59787
2020-10-09	7.60	7.84	7.58	7.80	42475
2020-10-12	7.80	7.82	7.33	7.38	63919
2020-10-13	7.43	7.50	6.57	7.33	111873
2020-10-14	7.26	7.30	7.10	7.21	11267
2020-10-15	7.10	7.51	7.01	7.48	21243
2020-10-16	7.50	7.50	7.33	7.49	22735
2020-10-19	7.54	7.69	7.49	7.56	37884
2020-10-20	7.56	7.82	7.48	7.70	41804
2020-10-21	7.60	7.79	7.35	7.73	35778
2020-10-22	7.64	7.76	7.41	7.59	22235
2020-10-23	7.62	7.62	7.44	7.48	15778
2020-10-26	7.40	7.41	7.03	7.14	31481
2020-10-27	7.16	7.58	7.01	7.45	35141
2020-10-28	7.25	7.37	6.76	6.81	42025
2020-10-29	6.90	7.00	6.71	6.75	16288
2020-10-30	6.70	6.99	6.33	6.78	40977
2020-11-02	6.94	6.94	6.76	6.78	15818
2020-11-03	6.86	7.10	6.86	7.02	18501
2020-11-04	7.09	7.10	6.78	6.87	10720
2020-11-05	6.89	7.16	6.73	6.87	34913
2020-11-06	6.90	7.14	6.75	7.00	16873
2020-11-09	7.11	7.88	7.11	7.72	93872
2020-11-10	7.70	8.96	7.70	8.80	210113
2020-11-11	8.80	9.20	8.05	8.25	347127
2020-11-12	8.34	8.67	7.70	7.74	30310
2020-11-13	7.85	8.08	7.70	7.77	14933
2020-11-16	8.12	8.85	8.04	8.76	55734
2020-11-17	8.89	9.40	8.54	9.39	135199
2020-11-18	9.40	9.48	8.90	9.21	93463
2020-11-19	9.21	9.22	8.95	9.21	43503
2020-11-20	9.02	9.25	8.50	9.20	58531
2020-11-23	9.25	9.25	9.05	9.15	101123
2020-11-24	9.21	9.32	8.98	9.06	56677
2020-11-25	9.00	9.18	8.78	9.10	79007
2020-11-27	9.21	9.50	9.00	9.45	37642
2020-11-30	9.45	9.74	9.32	9.48	135243
2020-12-01	9.83	10.20	9.60	10.15	132170
2020-12-02	10.20	10.20	9.95	9.97	45608
2020-12-03	9.97	10.30	9.97	10.13	62477
2020-12-04	10.10	10.61	9.85	10.46	144591
2020-12-07	10.60	10.60	10.37	10.50	65354
2020-12-08	10.50	10.50	10.10	10.39	83415
2020-12-09	10.39	10.45	10.21	10.21	41223
2020-12-10	10.24	10.49	10.16	10.48	69272
2020-12-11	10.49	10.76	10.40	10.71	77779
2020-12-14	10.78	10.98	10.55	10.60	97502
2020-12-15	10.74	10.79	10.51	10.62	54918
2020-12-16	10.68	10.75	10.41	10.53	49286
2020-12-17	10.80	11.13	10.80	11.05	179745
2020-12-18	11.19	11.19	11.05	11.15	141663
2020-12-21	11.15	11.17	10.83	10.93	102869
2020-12-22	11.00	11.34	10.85	11.14	132749
2020-12-23	11.35	11.40	11.13	11.35	110562
2020-12-24	11.45	11.46	11.33	11.46	62723
2020-12-28	11.60	12.02	11.53	12.00	193927
2020-12-29	12.00	12.08	11.15	11.35	144375
2020-12-30	11.35	12.00	11.35	11.71	108933
2020-12-31	11.79	11.92	11.75	11.89	58661
2021-01-04	12.00	12.10	11.42	11.75	126592
2021-01-05	11.84	12.10	11.76	12.02	101403
2021-01-06	12.10	12.44	12.10	12.31	139569
2021-01-07	12.42	13.04	12.40	12.98	169933
2021-01-08	13.05	13.65	13.05	13.15	238101
2021-01-11	13.29	14.90	13.27	14.90	364637
2021-01-12	15.10	15.92	15.00	15.62	865592
2021-01-13	16.02	16.62	16.00	16.26	445192
2021-01-14	16.50	17.14	16.30	17.14	488855
2021-01-15	17.40	17.69	15.63	16.54	517603
2021-01-19	16.86	17.18	15.30	15.52	392714
2021-01-20	15.68	16.19	15.50	15.70	183579
2021-01-21	15.93	16.09	14.72	14.90	296397
2021-01-22	13.41	13.50	12.96	13.10	3086538
2021-01-25	13.47	13.47	12.89	12.91	1008195
2021-01-26	12.96	12.96	12.15	12.26	791558
2021-01-27	12.14	12.57	11.30	11.95	955485
2021-01-28	12.17	12.43	11.75	11.75	339689
2021-01-29	11.65	12.42	11.37	11.85	659972
2021-02-01	12.08	12.40	11.81	12.29	496069
2021-02-02	12.59	12.75	11.93	12.08	717808
2021-02-03	12.20	12.42	12.00	12.15	426207
2021-02-04	12.15	12.95	12.11	12.87	403751
2021-02-05	12.96	12.98	12.12	12.80	434309
2021-02-08	13.01	13.27	12.86	13.15	340541
2021-02-09	13.80	13.85	13.29	13.35	463234
2021-02-10	13.53	13.53	12.66	13.04	444511
2021-02-11	13.10	13.25	12.61	12.88	233284
2021-02-12	13.27	15.36	13.01	15.05	2146318
2021-02-16	15.50	15.55	14.41	14.87	617711
2021-02-17	14.57	14.78	14.07	14.50	446249
2021-02-18	14.18	14.40	13.36	13.52	440701
2021-02-19	13.80	14.49	13.69	14.25	211598
2021-02-22	14.25	14.62	14.13	14.48	234569
2021-02-23	13.99	14.57	13.30	14.21	365055
2021-02-24	14.58	15.29	14.22	15.28	404197
2021-02-25	15.15	16.05	14.40	14.98	569040
2021-02-26	14.84	16.48	14.80	15.52	973453
2021-03-01	16.05	16.09	14.20	14.38	647957
2021-03-02	14.44	14.85	14.28	14.63	301066
2021-03-03	14.85	15.42	14.19	14.66	325421
2021-03-04	14.70	14.70	13.21	13.55	613857
2021-03-05	13.85	14.02	12.11	12.69	615118
2021-03-08	12.70	13.70	12.70	12.98	375294
2021-03-09	13.55	14.19	13.16	14.10	336410
2021-03-10	14.46	14.71	14.15	14.52	348165
2021-03-11	14.95	15.67	14.69	15.33	383106
2021-03-12	15.36	15.54	14.91	15.14	391918
2021-03-15	15.39	15.85	15.01	15.80	335210
2021-03-16	15.90	15.90	15.06	15.29	263931
2021-03-17	15.00	15.76	14.80	15.69	258208
2021-03-18	15.60	16.79	15.60	15.75	513313
2021-03-19	15.82	16.14	15.17	16.08	371432
2021-03-22	16.27	17.67	16.10	17.55	897240
2021-03-23	17.81	17.85	14.85	14.90	1069142
2021-03-24	15.39	15.90	14.02	14.06	518611
2021-03-25	14.00	15.38	13.50	15.13	682239
2021-03-26	15.65	15.76	14.84	15.29	376460
2021-03-29	15.66	15.68	14.15	14.20	465047
2021-03-30	14.10	14.59	13.72	14.42	314903
2021-03-31	14.25	14.42	14.10	14.10	247620
2021-04-01	14.11	14.80	14.11	14.76	180834
2021-04-05	14.90	15.10	14.12	14.34	352109
2021-04-06	14.24	14.68	14.21	14.32	192664
2021-04-07	14.26	14.69	14.16	14.50	225263
2021-04-08	14.50	14.52	13.90	14.06	610993
2021-04-09	13.25	13.89	12.91	13.29	2242587
2021-04-12	13.25	13.29	12.56	12.91	999799
2021-04-13	12.95	12.98	12.52	12.82	348868
2021-04-14	12.84	13.50	12.84	13.42	657745
2021-04-15	13.50	13.71	13.31	13.37	526948
2021-04-16	13.44	13.63	13.17	13.57	267160
2021-04-19	13.66	14.08	13.55	13.83	378115
2021-04-20	13.83	13.97	12.86	13.01	377570
2021-04-21	13.12	13.72	12.95	13.58	393904
2021-04-22	13.59	13.76	13.32	13.32	224034
2021-04-23	13.30	13.85	13.26	13.71	217205
2021-04-26	13.98	14.01	13.75	13.94	271067
2021-04-27	14.01	14.14	13.66	13.86	250013
2021-04-28	13.98	14.20	13.77	13.99	189822
2021-04-29	14.19	14.19	13.55	13.85	231217
2021-04-30	13.72	14.04	13.69	13.90	199459
2021-05-03	14.07	14.84	13.90	14.71	649013
2021-05-04	14.80	14.80	14.11	14.66	325386
2021-05-05	14.65	14.93	14.40	14.90	330841
2021-05-06	14.98	15.10	14.33	14.49	441546
2021-05-07	14.70	15.20	14.54	14.90	344988
2021-05-10	15.27	16.09	15.10	15.35	993672
2021-05-11	14.80	15.42	14.54	14.99	505019
2021-05-12	14.89	15.74	14.67	15.17	589588
2021-05-13	15.24	15.78	14.76	15.10	347965
2021-05-14	15.28	15.55	14.84	15.36	401885
2021-05-17	15.42	16.45	15.29	16.18	532774
2021-05-18	16.42	16.93	16.20	16.49	503053
2021-05-19	16.38	17.18	16.00	17.14	624709
2021-05-20	17.21	17.29	16.35	16.95	474764
2021-05-21	17.10	17.21	16.67	16.97	287089
2021-05-24	17.10	17.46	16.78	17.15	252776
2021-05-25	17.17	17.24	15.88	16.01	429823
2021-05-26	15.85	15.94	15.25	15.84	488125
2021-05-27	16.04	16.62	15.76	16.42	246743
2021-05-28	16.49	17.00	16.26	16.74	227491
2021-06-01	16.90	17.17	16.74	16.99	267222
2021-06-02	17.16	17.16	16.21	16.41	282098
2021-06-03	16.30	16.35	15.75	16.04	252146
2021-06-04	16.06	16.14	15.65	15.76	178071
2021-06-07	15.89	16.94	15.78	16.80	476794
2021-06-08	16.84	17.15	16.70	17.02	354885
2021-06-09	19.05	19.80	18.51	18.84	1752588
2021-06-10	19.00	19.39	18.61	19.23	1206006
2021-06-11	19.67	20.40	19.55	20.38	1159203
2021-06-14	21.10	21.50	19.92	20.16	1024887
2021-06-15	20.54	20.71	19.04	20.21	746504
2021-06-16	20.20	21.57	19.70	21.39	658055
2021-06-17	22.00	22.02	19.80	20.32	1468954
2021-06-18	19.92	20.70	19.85	20.32	651466
2021-06-21	20.46	21.15	20.35	20.66	691126
2021-06-22	20.73	20.89	20.05	20.65	410418
2021-06-23	20.70	20.80	20.10	20.39	495271
2021-06-24	20.40	21.17	20.10	21.01	802313
2021-06-25	21.05	21.95	20.81	20.85	635270
2021-06-28	20.90	20.90	19.55	19.68	793879
2021-06-29	19.70	19.86	19.25	19.39	505597
2021-06-30	19.37	19.86	19.26	19.57	612229
2021-07-01	19.14	19.27	18.13	18.22	1523721
2021-07-02	18.73	18.73	17.66	18.25	677168
2021-07-06	18.26	18.40	17.91	18.11	748549
2021-07-07	18.10	18.23	17.54	18.10	835646
2021-07-08	17.43	17.71	17.08	17.16	1043613
2021-07-09	17.60	18.00	17.23	17.77	1034883
2021-07-12	17.78	18.29	17.37	18.15	868329
2021-07-13	18.04	18.20	17.42	17.52	917040
2021-07-14	17.50	18.00	16.85	17.00	682794
2021-07-15	17.00	17.37	16.69	16.93	536171
2021-07-16	17.45	17.48	16.16	16.32	808596
2021-07-19	15.78	16.42	15.30	16.14	733643
2021-07-20	16.26	16.80	16.09	16.60	466227
2021-07-21	16.61	17.55	16.60	17.48	609862
2021-07-22	17.53	17.65	16.99	17.21	346135
2021-07-23	17.33	17.42	16.59	16.83	417952
2021-07-26	16.87	17.44	16.84	17.23	260483
2021-07-27	17.02	17.12	16.12	16.34	659031
2021-07-28	16.41	17.00	16.39	16.78	538132
2021-07-29	17.00	17.82	16.83	17.78	669725
2021-07-30	17.63	17.63	17.04	17.32	484844
2021-08-02	17.79	17.98	17.21	17.25	657281
2021-08-03	17.11	17.25	16.36	17.15	704911
2021-08-04	17.36	17.36	16.66	17.14	1062488
2021-08-05	17.07	18.40	17.07	18.27	912709
2021-08-06	18.68	18.72	17.67	18.35	686172
2021-08-09	18.33	18.38	17.46	17.96	917189
2021-08-10	17.90	19.23	17.80	19.11	812552
2021-08-11	19.25	19.46	18.59	19.23	545746
2021-08-12	19.38	19.53	18.96	19.52	467014
2021-08-13	19.50	19.86	19.18	19.26	463152
2021-08-16	19.12	19.52	18.60	19.38	412538
2021-08-17	19.26	19.43	18.72	18.92	476471
2021-08-18	19.08	20.08	18.98	19.64	679186
2021-08-19	19.30	19.41	18.22	18.34	888621
2021-08-20	18.32	18.97	18.04	18.88	561135
2021-08-23	19.00	19.87	18.98	19.81	644911
2021-08-24	19.97	20.31	19.54	20.09	998897
2021-08-25	20.03	20.75	19.80	20.18	764354
2021-08-26	20.20	20.22	19.60	19.90	656181
2021-08-27	19.88	20.74	19.80	20.70	566803
2021-08-30	20.86	20.88	20.07	20.57	437848
2021-08-31	20.46	20.48	19.86	20.18	509818
2021-09-01	21.12	22.01	20.89	21.84	1750186
2021-09-02	22.04	22.94	21.95	22.79	1552657
2021-09-03	22.77	23.31	22.43	23.28	968930
2021-09-07	23.30	23.82	23.06	23.69	834852
2021-09-08	23.93	23.97	22.62	23.18	772530
2021-09-09	23.07	23.76	23.07	23.59	676512
2021-09-10	23.89	24.03	23.62	23.74	748477
2021-09-13	24.07	24.07	23.30	23.64	578783
2021-09-14	23.85	24.26	22.88	24.04	1774506
2021-09-15	24.31	25.34	24.12	25.22	994868
2021-09-16	25.25	25.44	24.70	24.73	837231
2021-09-17	25.01	25.11	24.26	24.47	615182
2021-09-20	23.50	24.02	22.31	22.64	1333456
2021-09-21	23.19	23.53	22.64	23.09	699603
2021-09-22	23.35	23.98	23.35	23.42	646710
2021-09-23	23.84	24.03	23.25	24.00	702787
2021-09-24	23.70	24.78	23.55	24.29	543108
2021-09-27	24.26	25.29	24.25	25.09	688981
2021-09-28	25.12	25.43	24.30	24.85	785280
2021-09-29	24.90	24.95	23.42	24.15	955241
2021-09-30	24.08	24.35	23.51	23.71	849439
2021-10-01	23.95	24.89	23.90	24.47	768862
2021-10-04	24.10	24.40	21.07	21.17	2110055
2021-10-05	21.55	22.34	21.08	22.09	1090000
2021-10-06	21.62	22.19	21.30	21.93	528158
2021-10-07	22.44	22.64	21.59	21.86	597573
2021-10-08	22.00	22.00	21.15	21.48	552847
2021-10-11	21.58	22.10	21.46	21.48	431843
2021-10-12	21.50	22.10	21.30	21.81	530915
2021-10-13	21.73	22.07	21.28	21.90	920003
2021-10-14	22.37	22.37	20.97	21.08	912714
2021-10-15	21.32	22.36	21.25	22.03	609923
2021-10-18	22.25	23.18	22.25	23.07	669461
2021-10-19	23.49	24.24	23.24	23.44	903000
2021-10-20	23.41	23.82	22.51	23.79	562071
2021-10-21	23.88	24.10	22.79	23.35	472214
2021-10-22	23.30	23.53	22.77	23.42	345047
2021-10-25	23.37	23.85	23.22	23.83	567423
2021-10-26	23.80	24.20	22.56	23.15	603534
2021-10-27	22.95	23.14	21.89	22.10	518426
2021-10-28	22.34	23.20	22.12	23.18	493880
2021-10-29	23.10	23.36	22.80	23.28	380946
2021-11-01	23.42	24.30	23.42	24.13	589127
2021-11-02	24.13	24.13	22.92	23.90	481441
2021-11-03	23.90	25.08	23.73	24.64	993315
2021-11-04	24.91	25.00	23.51	23.94	551629
2021-11-05	24.20	24.32	22.59	23.04	989052
2021-11-08	23.60	24.26	23.18	24.00	808772
2021-11-09	24.26	25.35	24.08	25.17	964184
2021-11-10	26.00	26.40	24.81	26.17	1543792
2021-11-11	26.50	26.51	25.73	25.89	780185
2021-11-12	25.72	26.36	25.16	26.03	586124
2021-11-15	26.14	26.44	24.54	24.73	775157
2021-11-16	24.42	24.44	23.25	23.55	1017491
2021-11-17	23.70	24.12	23.17	23.22	689298
2021-11-18	23.29	24.18	23.05	22.89	747595
2021-11-19	22.88	23.46	22.34	22.70	495932
2021-11-22	23.65	24.29	23.12	23.63	976808
2021-11-23	23.37	23.69	22.60	23.23	585851
2021-11-24	23.20	24.30	22.75	24.21	785411
2021-11-26	23.16	23.79	23.00	23.63	600713
2021-11-29	24.02	24.03	23.02	23.98	686056
2021-11-30	23.25	23.73	22.32	22.69	941307
2021-12-01	22.72	23.15	21.75	21.84	735576
2021-12-02	21.84	22.63	21.83	22.50	550709
2021-12-03	22.17	22.45	21.60	21.96	757075
2021-12-06	22.06	22.73	21.27	22.57	615913
2021-12-07	22.75	23.20	22.44	22.91	698466
2021-12-08	22.72	23.50	22.31	22.78	497476
2021-12-09	22.50	22.61	22.10	22.30	412313
2021-12-10	22.54	22.66	21.72	21.98	383324
2021-12-13	21.98	21.99	21.00	21.18	788208
2021-12-14	20.96	21.20	20.51	20.60	547173
2021-12-15	20.50	21.18	19.86	21.02	817580
2021-12-16	21.50	21.73	20.72	20.81	543387
2021-12-17	20.70	21.31	20.36	20.97	371666
2021-12-20	20.56	20.90	20.30	20.78	435267
2021-12-21	20.88	21.44	20.88	21.31	304309
2021-12-22	21.37	21.69	21.14	21.65	268971
2021-12-23	21.70	22.02	21.48	21.79	218435
2021-12-27	21.72	22.03	21.40	21.98	263957
2021-12-28	21.61	22.24	21.53	21.67	274866
2021-12-29	21.75	22.68	21.61	22.39	333837
2021-12-30	22.29	22.84	22.27	22.49	308022
2021-12-31	22.46	23.04	22.35	22.91	276131
2022-01-03	23.24	23.94	23.21	23.28	1338590
2022-01-04	23.34	23.63	23.20	23.21	704302
2022-01-05	23.29	23.56	22.49	22.51	373917
2022-01-06	22.56	22.96	22.24	22.47	295112
2022-01-07	22.50	23.08	22.40	22.61	241723
2022-01-10	22.60	22.81	21.92	22.53	519528
2022-01-11	22.66	23.37	22.34	23.28	384716
2022-01-12	23.48	23.65	22.94	23.40	634516
2022-01-13	23.49	23.86	23.18	23.58	579998
2022-01-14	23.35	24.64	23.31	24.49	779552
2022-01-18	24.49	25.06	24.01	24.70	729894
2022-01-19	25.06	25.13	24.14	24.35	401961
2022-01-20	24.50	25.49	24.49	24.56	814800
2022-01-21	24.35	24.35	22.71	22.96	1345590
2022-01-24	22.36	22.36	20.60	22.20	1539209
2022-01-25	21.66	22.91	21.40	22.67	630825
2022-01-26	23.12	24.30	23.12	23.79	764338
2022-01-27	24.12	24.77	23.87	24.43	825219
2022-01-28	24.66	26.03	24.49	26.02	1501601
2022-01-31	26.46	26.88	25.32	26.82	1670162
2022-02-01	27.12	27.79	27.06	27.39	2544603
2022-02-02	27.75	28.04	26.32	27.00	1120746
2022-02-03	26.36	27.02	25.65	26.00	933079
2022-02-04	26.00	26.34	25.25	25.74	969704
2022-02-07	25.73	27.29	25.73	27.09	1070623
2022-02-08	27.18	27.60	26.35	26.80	676908
2022-02-09	27.19	27.47	26.50	27.26	1099381
2022-02-10	27.53	28.76	27.47	28.37	1942286
2022-02-11	28.34	28.80	26.67	27.11	1319701
2022-02-14	26.88	27.09	26.02	26.09	980984
2022-02-15	26.50	27.08	26.09	26.54	886858
2022-02-16	26.31	26.62	26.03	26.26	581815
2022-02-17	26.00	26.59	25.66	25.85	1154485
2022-02-18	25.65	26.35	25.07	25.30	941074
2022-02-22	24.87	26.38	24.66	26.18	997891
2022-02-23	26.50	26.66	24.92	24.96	1052058
2022-02-24	23.76	25.12	23.30	25.11	1095495
2022-02-25	25.22	27.00	25.22	26.38	832651
2022-02-28	26.01	26.40	25.40	25.80	1404804
2022-03-01	25.96	26.06	25.00	25.29	1159181
2022-03-02	26.15	27.57	24.87	27.47	3415843
2022-03-03	28.10	29.28	27.93	28.83	1877515
2022-03-04	28.86	28.87	27.10	27.89	1246460
2022-03-07	27.71	29.13	27.03	27.23	1079095
2022-03-08	27.36	28.41	26.93	27.75	1573564
2022-03-09	28.59	28.66	27.39	27.62	1498239
2022-03-10	27.62	29.43	27.62	28.80	1747899
2022-03-11	29.03	29.86	28.60	29.43	1127807
2022-03-14	29.36	29.40	27.31	27.45	1267800
2022-03-15	27.75	27.90	26.36	27.42	941425
2022-03-16	27.91	28.98	27.60	28.87	1270750
2022-03-17	28.97	29.60	28.90	29.19	1051571
2022-03-18	29.29	29.40	28.68	29.18	874391
2022-03-21	29.30	29.69	28.35	29.08	840702
2022-03-22	29.17	30.02	28.52	28.94	1342580
2022-03-23	28.93	29.56	28.78	29.03	873205
2022-03-24	29.03	29.03	28.02	28.33	704945
2022-03-25	28.21	28.27	27.52	28.08	639394
2022-03-28	28.02	29.49	27.60	29.23	1448661
2022-03-29	29.13	29.14	27.20	28.81	1481327
2022-03-30	28.99	29.24	28.47	28.63	520183
2022-03-31	28.81	29.28	28.49	28.49	961961
2022-04-01	28.58	29.72	28.40	28.95	2116111
2022-04-04	28.95	29.13	26.06	26.48	3177794
2022-04-05	26.49	26.81	25.46	25.64	1905629
2022-04-06	25.48	25.50	24.32	24.57	1912841
2022-04-07	24.50	25.32	24.07	24.56	1559046
2022-04-08	24.65	25.14	24.17	24.24	1231944
2022-04-11	24.00	24.01	22.66	23.02	2720384
2022-04-12	23.21	23.63	22.70	23.55	1766509
2022-04-13	23.76	24.16	23.63	23.72	769818
2022-04-14	23.87	24.94	23.75	24.80	1374078
2022-04-18	24.85	25.77	24.18	25.63	1350173
2022-04-19	25.65	26.30	25.47	26.20	1263872
2022-04-20	26.40	26.70	25.18	25.68	1093536
2022-04-21	26.00	26.00	23.92	24.16	1362617
2022-04-22	24.01	24.45	23.21	23.32	1292639
2022-04-25	22.65	22.87	20.73	21.90	1693923
2022-04-26	22.39	22.65	21.48	21.49	1282058
2022-04-27	21.52	22.81	21.52	22.52	1035261
2022-04-28	22.90	22.90	21.72	22.55	668462
2022-04-29	22.60	22.92	22.20	22.24	565582
2022-05-02	22.10	22.53	21.57	22.51	1243993
2022-05-03	22.50	23.82	22.50	23.73	938948
2022-05-04	23.99	24.50	23.10	24.06	649716
2022-05-05	24.13	24.43	22.86	23.46	563055
2022-05-06	23.41	23.45	22.61	23.05	878561
2022-05-09	22.64	22.83	21.16	21.31	2013406
2022-05-10	21.58	22.66	21.14	22.01	1181670
2022-05-11	21.91	22.70	21.35	21.45	912044
2022-05-12	21.00	21.09	20.14	20.80	1272342
2022-05-13	21.10	22.26	21.10	21.67	888137
2022-05-16	21.76	22.64	21.70	22.51	663687
2022-05-17	22.99	23.44	22.37	22.64	1087003
2022-05-18	22.70	22.80	21.53	21.70	784709
2022-05-19	21.54	22.77	21.54	22.25	1003748
2022-05-20	22.56	22.78	21.60	21.80	1108874
2022-05-23	22.16	22.95	21.65	22.69	977881
2022-05-24	22.13	22.52	21.68	21.94	546609
2022-05-25	21.90	22.40	21.66	22.21	662216
2022-05-26	22.05	22.48	21.93	22.37	592704
2022-05-27	22.38	22.55	21.62	22.26	1161795
2022-05-31	22.32	22.69	21.53	21.76	794249
2022-06-01	22.00	22.47	21.45	22.22	1182538
2022-06-02	22.32	23.79	22.32	23.15	1403976
2022-06-03	22.97	23.11	22.43	23.06	585090
2022-06-06	23.32	23.41	22.77	22.95	473944
2022-06-07	22.95	23.61	22.81	23.48	914647
2022-06-08	22.50	22.60	21.27	21.86	1901935
2022-06-09	21.59	21.73	21.01	21.05	1556580
2022-06-10	20.85	21.34	20.51	20.89	1009400
2022-06-13	20.12	20.41	19.11	19.16	1284056
2022-06-14	19.36	20.39	19.25	19.95	900021
2022-06-15	19.99	20.28	19.42	19.84	728344
2022-06-16	19.11	19.62	18.54	18.62	1051565
2022-06-17	18.66	18.92	18.06	18.35	1160910
2022-06-21	18.76	19.03	18.45	18.49	527291
2022-06-22	18.04	18.37	17.14	17.35	1354782
2022-06-23	17.40	17.58	16.65	17.13	1396162
2022-06-24	17.29	17.77	17.03	17.05	572519
2022-06-27	17.37	18.26	17.33	17.81	684347
2022-06-28	17.95	18.01	17.32	17.35	466282
2022-06-29	17.47	17.47	16.62	16.76	867405
2022-06-30	16.49	16.81	16.22	16.52	598122
2022-07-01	16.32	16.34	15.56	16.24	827998
2022-07-05	15.97	16.03	15.51	15.76	722217
2022-07-06	15.53	15.71	14.62	15.19	1269557
2022-07-07	15.67	16.12	15.45	15.77	674427
2022-07-08	15.82	16.24	15.58	15.92	661246
2022-07-11	15.72	15.81	15.34	15.37	388533
2022-07-12	15.33	15.58	15.17	15.32	424925
2022-07-13	15.00	15.58	14.96	15.50	1349090
2022-07-14	15.25	15.29	14.73	15.20	579132
2022-07-15	15.50	15.73	15.14	15.71	566209
2022-07-18	16.03	16.85	16.03	16.69	953542
2022-07-19	16.81	17.55	16.77	17.40	659969
2022-07-20	17.50	17.94	17.07	17.88	1093920
2022-07-21	18.00	18.02	17.32	17.77	436229
2022-07-22	17.80	17.85	17.17	17.37	356142
2022-07-25	17.56	17.65	17.25	17.37	262261
2022-07-26	17.36	17.43	17.12	17.24	330383
2022-07-27	17.51	18.04	17.26	17.93	657269
2022-07-28	18.18	18.52	17.87	18.35	1469110
2022-07-29	18.50	18.85	18.27	18.72	503557
2022-08-01	19.28	20.18	19.10	19.92	1644838
2022-08-02	19.92	20.50	19.50	20.04	834292
2022-08-03	20.06	20.38	19.81	20.07	748035
2022-08-04	19.50	19.66	18.60	19.09	1307564
2022-08-05	19.40	20.03	19.29	19.62	914384
2022-08-08	19.77	20.35	19.56	19.64	793120
2022-08-09	19.69	19.76	19.37	19.76	404310
2022-08-10	20.18	20.49	19.85	20.22	522839
2022-08-11	20.49	20.80	20.32	20.53	696503
2022-08-12	20.58	20.60	19.66	20.09	671716
2022-08-15	19.73	19.74	19.16	19.37	526304
2022-08-16	19.46	19.68	19.18	19.37	481800
2022-08-17	19.22	19.25	18.67	18.83	584363
2022-08-18	19.14	19.55	19.00	19.54	503820
2022-08-19	19.27	19.30	18.52	18.16	1046623
2022-08-22	17.85	18.13	17.53	17.84	694113
2022-08-23	17.98	18.05	17.30	17.48	751006
2022-08-24	17.54	17.78	17.32	17.49	392806
2022-08-25	17.56	17.80	17.30	17.68	431642
2022-08-26	17.66	17.69	16.96	16.98	569566
2022-08-29	16.86	17.05	16.69	16.79	633833
2022-08-30	17.47	18.65	17.33	18.62	2538389
2022-08-31	18.62	18.98	18.26	18.56	1166989
2022-09-01	18.44	18.75	18.13	18.44	738608
2022-09-02	18.71	18.83	18.13	18.64	1013965
2022-09-06	18.64	18.82	18.12	18.16	702937
2022-09-07	18.02	18.24	17.70	17.97	1074748
2022-09-08	17.99	18.74	17.94	18.71	667731
2022-09-09	19.19	19.86	19.13	19.78	954468
2022-09-12	20.00	20.30	19.72	19.74	663686
2022-09-13	19.23	19.84	19.09	19.18	560786
2022-09-14	19.18	19.48	19.00	19.37	525280
2022-09-15	19.21	19.21	18.58	18.60	450829
2022-09-16	18.16	18.21	17.76	18.04	943290
2022-09-19	17.80	18.06	17.21	17.27	829379
2022-09-20	17.17	17.68	17.16	17.64	494867
2022-09-21	17.72	17.79	17.10	17.10	560246
2022-09-22	17.06	17.34	16.53	16.54	729585
2022-09-23	16.09	16.12	15.25	15.77	1229431
2022-09-26	15.50	15.78	15.17	15.31	973611
2022-09-27	15.60	16.15	15.48	16.05	545313
2022-09-28	15.97	16.32	15.71	16.19	564589
2022-09-29	16.00	16.03	15.30	15.52	724156
2022-09-30	15.50	16.10	15.49	15.78	456339
2022-10-03	15.97	16.56	15.88	16.19	378106
2022-10-04	16.52	16.82	16.50	16.78	509637
2022-10-05	16.45	16.69	16.17	16.52	350573
2022-10-06	16.41	16.87	16.39	16.81	352466
2022-10-07	16.57	17.05	16.57	16.90	510388
2022-10-10	16.79	17.02	15.91	16.00	640221
2022-10-11	15.84	16.55	15.57	16.06	687484
2022-10-12	16.08	16.49	15.84	16.35	427289
2022-10-13	16.06	17.05	15.84	17.00	544966
2022-10-14	17.05	17.51	16.82	17.31	469007
2022-10-17	17.57	17.72	16.98	17.15	304178
2022-10-18	17.44	17.75	17.35	17.49	440610
2022-10-19	17.45	17.55	17.08	17.26	428252
2022-10-20	17.22	17.51	16.98	17.12	329826
2022-10-21	17.23	17.55	16.96	17.51	464504
2022-10-24	17.55	17.89	17.29	17.79	476114
2022-10-25	17.68	18.37	17.53	18.24	422786
2022-10-26	18.23	18.38	17.64	17.64	580908
2022-10-27	17.89	18.09	17.03	17.20	557979
2022-10-28	17.07	17.39	16.96	17.28	386241
2022-10-31	17.06	17.24	16.90	17.10	424049
2022-11-01	17.32	17.79	17.23	17.68	479421
2022-11-02	17.53	17.63	17.05	17.05	446638
2022-11-03	16.91	17.21	16.85	16.96	290147
2022-11-04	17.35	17.82	17.20	17.73	571780
2022-11-07	17.82	18.32	17.82	18.14	357153
2022-11-08	18.18	18.24	17.82	17.95	573666
2022-11-09	18.65	18.93	18.05	18.27	1106133
2022-11-10	18.79	18.80	18.15	18.61	731667
2022-11-11	18.87	19.65	18.73	19.07	736869
2022-11-14	19.10	19.17	18.23	18.25	705425
2022-11-15	18.49	18.94	18.22	18.44	573262
2022-11-16	18.20	18.53	17.76	17.77	512107
2022-11-17	17.75	17.96	17.37	17.74	500276
2022-11-18	17.89	17.90	17.29	17.26	527376
2022-11-21	17.09	17.41	16.74	17.33	407537
2022-11-22	17.41	17.85	17.38	17.40	397295
2022-11-23	17.34	17.76	17.19	17.37	316003
2022-11-25	17.35	17.79	17.30	17.45	179012
2022-11-28	17.29	17.39	16.87	17.08	364145
2022-11-29	17.20	17.48	17.02	17.16	223554
2022-11-30	17.21	17.49	16.90	17.36	462508
2022-12-01	17.32	17.45	16.93	16.99	334875
2022-12-02	16.90	17.02	16.57	16.86	444145
2022-12-05	16.94	17.15	16.37	16.46	436564
2022-12-06	16.44	16.53	15.85	16.24	568683
2022-12-07	16.18	16.32	16.02	16.15	1157323
2022-12-08	16.37	17.14	16.37	17.07	806485
2022-12-09	17.06	17.44	16.91	17.33	677303
2022-12-12	17.40	17.62	17.05	17.11	447684
2022-12-13	17.52	17.63	17.31	17.39	401430
2022-12-14	17.45	17.50	17.02	17.19	300770
2022-12-15	17.11	17.54	17.10	17.29	345325
2022-12-16	17.16	17.25	16.88	16.93	440697
2022-12-19	16.94	16.95	16.06	16.20	648592
2022-12-20	16.20	16.51	16.11	16.41	763614
2022-12-21	16.62	17.20	16.61	17.07	567632
2022-12-22	16.96	16.96	16.31	16.73	385592
2022-12-23	16.77	17.13	16.61	17.11	296457
2022-12-27	17.11	17.11	16.65	16.81	396834
2022-12-28	16.85	17.02	16.75	16.89	544478
2022-12-29	16.90	17.23	16.85	16.98	588897
2022-12-30	16.85	16.93	16.49	16.65	413034
2023-01-03	16.74	17.00	16.44	16.61	408562
2023-01-04	16.63	16.69	16.30	16.46	429997
2023-01-05	16.35	16.35	15.82	16.10	735784
2023-01-06	16.25	16.65	16.08	16.52	602461
2023-01-09	16.68	17.40	16.68	17.11	1157052
2023-01-10	17.11	17.37	17.11	17.35	242425
2023-01-11	17.48	17.59	17.40	17.47	329603
2023-01-12	17.59	17.63	17.27	17.46	353114
2023-01-13	17.37	17.72	17.35	17.70	282327
2023-01-17	17.73	17.87	17.46	17.74	369894
2023-01-18	17.83	18.12	17.75	17.80	439117
2023-01-19	17.64	17.95	17.35	17.86	453762
2023-01-20	17.94	18.05	17.79	18.00	377930
2023-01-23	18.00	18.30	17.89	18.15	675124
2023-01-24	18.14	18.53	18.05	18.39	471789
2023-01-25	18.28	18.37	17.75	18.18	413266
2023-01-26	18.33	18.38	17.58	17.92	437118
2023-01-27	18.00	18.50	17.97	18.40	351232
2023-01-30	18.26	18.52	17.99	17.99	377160
2023-01-31	17.99	18.56	17.87	18.53	304617
2023-02-01	18.55	19.28	18.55	19.13	445485
2023-02-02	19.38	19.55	18.67	18.82	443020
2023-02-03	18.66	19.71	18.56	19.37	804999
2023-02-06	19.38	19.54	19.10	19.42	407402
2023-02-07	19.51	19.79	19.10	19.42	993705
2023-02-08	19.42	19.82	19.38	19.63	374451
2023-02-09	19.80	19.93	19.38	19.60	520981
2023-02-10	19.50	19.60	18.96	19.18	408082
2023-02-13	19.18	19.30	18.75	18.76	461577
2023-02-14	18.70	18.88	18.33	18.61	613848
2023-02-15	18.52	18.80	18.13	18.64	342734
2023-02-16	18.59	19.36	18.46	19.28	427844
2023-02-17	19.40	19.69	19.27	19.25	551456
2023-02-21	19.10	19.17	18.53	18.63	530218
2023-02-22	18.62	18.76	18.27	18.55	333635
2023-02-23	18.72	19.41	18.72	19.40	485759
2023-02-24	19.22	19.56	19.05	19.48	420506
2023-02-27	19.51	20.27	19.51	20.08	799338
2023-02-28	20.07	20.10	19.26	19.38	690116
2023-03-01	20.30	21.15	19.81	20.54	1691133
2023-03-02	20.39	20.83	20.00	20.70	1206275
2023-03-03	20.79	21.07	20.51	21.07	1080806
2023-03-06	21.00	21.08	20.34	20.58	798742
2023-03-07	20.58	20.84	20.38	20.49	1004963
2023-03-08	20.60	20.92	20.35	20.59	640701
2023-03-09	20.54	20.67	19.45	19.46	702952
2023-03-10	19.52	19.80	19.01	19.25	649154
2023-03-13	18.81	19.56	18.59	18.97	774178
2023-03-14	19.45	19.87	19.25	19.51	453276
2023-03-15	19.00	19.17	18.61	19.06	583010
2023-03-16	18.90	19.09	18.36	19.04	382594
2023-03-17	18.93	19.12	18.09	18.34	868390
2023-03-20	18.48	18.69	17.98	18.03	451992
2023-03-21	18.37	18.94	18.33	18.52	461602
2023-03-22	18.45	18.63	18.07	18.07	380667
2023-03-23	18.30	18.49	18.12	18.31	474285
2023-03-24	18.12	18.13	17.78	18.08	347739
2023-03-27	18.16	18.41	17.88	18.28	328913
2023-03-28	18.30	18.63	18.30	18.45	302391
2023-03-29	18.61	18.79	18.50	18.66	302503
2023-03-30	18.82	18.99	18.40	18.52	230915
2023-03-31	18.61	18.78	18.43	18.74	748818
2023-04-03	18.65	18.84	18.25	18.44	717663
2023-04-04	18.44	18.75	18.16	18.23	371918
2023-04-05	18.11	18.56	17.85	18.51	840966
2023-04-06	18.60	18.73	18.33	18.41	686312
2023-04-10	18.50	18.89	18.45	18.82	773074
2023-04-11	18.98	19.59	18.95	19.45	830246
2023-04-12	19.60	19.84	19.50	19.58	750633
2023-04-13	19.80	20.29	19.80	20.10	561680
2023-04-14	20.23	20.48	20.09	20.43	444473
2023-04-17	20.49	20.84	20.47	20.68	855759
2023-04-18	20.71	20.86	20.49	20.71	479417
2023-04-19	20.56	20.72	20.40	20.64	654937
2023-04-20	20.50	20.76	20.17	20.26	531278
2023-04-21	20.26	20.38	19.55	19.67	453098
2023-04-24	19.51	19.75	19.12	19.64	827946
2023-04-25	19.50	19.61	18.97	19.06	884536
2023-04-26	19.00	19.19	18.58	18.68	635881
2023-04-27	18.74	19.00	18.62	18.72	820343
2023-04-28	18.70	19.32	18.68	19.14	584539
2023-05-01	19.12	19.12	18.21	18.51	783292
2023-05-02	18.45	18.51	17.70	18.26	1067789
2023-05-03	18.31	18.35	17.91	18.04	646850
2023-05-04	17.70	17.80	17.21	17.33	794597
2023-05-05	17.52	18.00	17.52	17.81	711747
2023-05-08	18.09	18.39	17.90	18.28	670160
2023-05-09	18.15	18.23	17.90	18.08	792566
2023-05-10	18.40	18.57	17.67	18.55	963824
2023-05-11	18.50	19.05	18.37	18.92	792478
2023-05-12	19.05	19.25	18.45	18.65	305807
2023-05-15	18.74	19.25	18.68	19.24	814840
2023-05-16	19.20	19.51	18.71	18.78	699361
2023-05-17	18.96	19.08	18.72	19.06	458073
2023-05-18	19.09	19.22	18.91	19.09	420550
2023-05-19	19.29	19.30	19.02	19.06	461310
2023-05-22	19.10	19.16	18.55	18.23	546818
2023-05-23	18.34	18.62	18.14	18.17	405192
2023-05-24	18.00	18.15	17.70	17.97	262915
2023-05-25	17.71	18.06	17.71	17.93	342759
2023-05-26	17.99	18.17	17.83	18.04	504459
2023-05-30	18.00	18.09	17.83	17.98	676329
2023-05-31	17.90	17.90	17.12	17.22	906634
2023-06-01	17.33	17.82	17.26	17.79	745741
2023-06-02	18.06	18.52	18.06	18.30	416116
2023-06-05	18.24	18.51	18.09	18.30	339742
2023-06-06	18.06	18.87	17.93	18.77	701389
2023-06-07	18.85	19.15	18.81	18.96	620820
2023-06-08	19.00	19.27	18.70	19.25	713943
2023-06-09	19.31	19.35	18.92	18.92	761623
2023-06-12	19.00	19.08	18.78	18.93	497858
2023-06-13	19.05	19.35	18.95	19.06	473345
2023-06-14	19.17	19.45	18.68	18.83	480649
2023-06-15	18.75	19.34	18.75	19.20	335220
2023-06-16	19.32	19.32	18.84	18.88	301215
2023-06-20	18.80	18.89	18.60	18.87	411409
2023-06-21	18.87	19.14	18.85	18.88	356292
2023-06-22	18.80	19.07	18.66	18.85	289517
2023-06-23	18.70	19.03	18.65	18.81	561762
2023-06-26	18.87	19.09	18.79	18.89	539075
2023-06-27	18.89	19.15	18.80	19.05	501027
2023-06-28	19.00	19.09	18.85	19.07	452497
2023-06-29	19.07	19.35	19.01	19.32	526006
2023-06-30	19.47	19.48	19.16	19.40	645918
2023-07-03	19.50	19.79	19.47	19.74	245326
2023-07-05	19.58	19.75	19.44	19.62	268782
2023-07-06	19.49	19.63	19.15	19.61	382191
2023-07-07	19.68	20.40	19.63	20.15	796812
2023-07-10	20.16	20.31	20.02	20.30	595857
2023-07-11	20.39	20.68	20.29	20.65	990111
2023-07-12	20.87	21.02	20.42	20.48	483195
2023-07-13	20.50	20.68	20.36	20.48	364897
2023-07-14	20.50	20.50	20.03	20.06	295618
2023-07-17	20.00	20.12	19.65	19.90	574522
2023-07-18	20.02	20.43	19.93	20.38	412474
2023-07-19	20.45	20.76	20.40	20.60	536771
2023-07-20	20.54	20.60	20.04	20.20	439929
2023-07-21	20.22	20.37	19.82	20.25	535499
2023-07-24	20.30	20.68	20.27	20.60	550456
2023-07-25	20.67	21.06	20.63	20.64	324479
2023-07-26	20.60	20.79	20.51	20.75	245468
2023-07-27	20.85	20.92	20.45	20.54	349961
2023-07-28	20.63	21.63	20.63	21.58	895066
2023-07-31	21.70	21.83	21.39	21.46	426951
2023-08-01	21.25	21.37	21.00	21.32	279644
2023-08-02	21.14	21.14	20.51	20.78	662096
2023-08-03	20.89	21.56	20.89	21.51	882717
2023-08-04	21.53	21.62	20.61	20.64	908754
2023-08-07	20.67	20.75	20.34	20.49	757631
2023-08-08	20.17	20.44	19.92	20.43	318899
2023-08-09	20.50	20.66	20.35	20.36	515985
2023-08-10	20.52	20.60	20.33	20.38	367082
2023-08-11	20.26	20.45	20.18	20.23	429145
2023-08-14	20.14	20.15	19.78	19.98	733249
2023-08-15	19.88	20.03	19.85	19.97	273055
2023-08-16	19.98	20.12	19.67	19.69	434681
2023-08-17	19.70	19.99	19.70	19.81	492887
2023-08-18	19.60	19.74	19.31	19.70	563316
2023-08-21	19.75	19.75	19.50	19.21	408543
2023-08-22	19.15	19.27	19.07	19.19	508911
2023-08-23	19.15	19.31	18.88	19.16	282423
2023-08-24	19.08	19.11	18.84	18.91	599848
2023-08-25	18.90	18.95	18.41	18.65	1089851
2023-08-28	18.71	19.04	18.62	18.70	555623
2023-08-29	18.76	19.20	18.67	19.11	455023
2023-08-30	19.02	19.51	19.02	19.39	551387
2023-08-31	19.39	19.48	19.24	19.30	649786
2023-09-01	19.37	19.55	19.27	19.29	488165
2023-09-05	19.22	19.27	18.42	18.65	677782
2023-09-06	18.64	18.98	18.42	18.43	416950
2023-09-07	18.32	18.54	18.09	18.15	671164
2023-09-08	18.09	18.36	18.09	18.19	265833
2023-09-11	18.30	18.51	18.26	18.29	615690
2023-09-12	18.20	18.41	17.95	18.11	522736
2023-09-13	18.12	18.16	17.91	17.99	656270
2023-09-14	18.18	18.34	17.97	18.05	799172
2023-09-15	18.08	18.11	17.75	17.80	571978
2023-09-18	17.80	18.13	17.74	17.95	431659
2023-09-19	18.06	18.27	18.06	18.16	575311
2023-09-20	18.21	18.44	18.20	18.22	714623
2023-09-21	18.17	18.25	17.85	17.99	669774
2023-09-22	18.03	18.23	17.89	18.13	522142
2023-09-25	18.09	18.25	17.91	18.18	519255
2023-09-26	18.11	18.49	18.05	18.22	532416
2023-09-27	18.29	18.36	18.10	18.23	626830
2023-09-28	18.21	18.48	18.07	18.31	691700
2023-09-29	18.39	18.43	18.22	18.34	583687
2023-10-02	18.34	18.40	17.93	18.05	555786
2023-10-03	17.95	18.03	17.51	17.62	839515
2023-10-04	17.50	17.70	17.23	17.52	1004224
2023-10-05	17.50	17.89	17.50	17.82	587683
2023-10-06	17.75	18.24	17.65	18.22	664968
2023-10-09	18.24	18.50	18.22	18.34	291001
2023-10-10	18.45	18.69	18.24	18.28	538483
2023-10-11	18.29	18.37	18.07	18.27	364652
2023-10-12	18.34	18.34	17.81	17.89	318273
2023-10-13	17.96	18.20	17.88	18.13	537941
2023-10-16	18.12	18.28	17.83	17.83	933123
2023-10-17	17.80	18.17	17.80	18.05	549993
2023-10-18	17.94	18.05	17.80	17.83	493057
2023-10-19	17.75	17.84	17.52	17.52	402308
2023-10-20	17.51	17.78	17.37	17.62	447824
2023-10-23	17.50	17.80	17.35	17.70	544251
2023-10-24	17.81	18.05	17.74	18.02	584935
2023-10-25	17.90	17.97	17.62	17.95	523269
2023-10-26	17.96	18.02	17.67	17.98	621596
2023-10-27	18.00	18.10	17.64	17.75	563976
2023-10-30	17.83	17.90	17.35	17.74	517464
2023-10-31	17.80	17.85	17.54	17.58	346294
2023-11-01	17.56	17.63	17.40	17.63	532999
2023-11-02	17.74	18.09	17.72	17.94	827923
2023-11-03	17.80	18.08	17.70	18.00	658023
2023-11-06	17.99	18.03	17.56	17.64	798987
2023-11-07	17.60	17.61	17.19	17.20	907099
2023-11-08	17.12	17.15	16.80	16.93	1110247
2023-11-09	17.02	17.45	17.02	17.33	893313
2023-11-10	17.31	17.31	16.99	17.17	764281
2023-11-13	17.15	17.29	17.00	17.27	522601
2023-11-14	17.45	17.86	17.40	17.85	857719
2023-11-15	17.86	18.11	17.80	17.93	683677
2023-11-16	18.00	18.09	17.54	17.67	685488
2023-11-17	17.80	17.99	17.80	17.85	513435
2023-11-20	17.96	18.11	17.87	18.00	466881
2023-11-21	18.01	18.09	17.91	17.55	372898
2023-11-22	17.56	17.81	17.47	17.76	342003
2023-11-24	17.85	18.13	17.85	18.03	290743
2023-11-27	18.03	18.20	17.93	18.00	490000
2023-11-28	18.00	18.09	17.77	17.88	665099
2023-11-29	17.98	18.13	17.86	18.07	727107
2023-11-30	18.15	18.43	17.94	18.43	483470
2023-12-01	18.37	18.97	18.32	18.96	521030
2023-12-04	18.96	19.12	18.71	18.84	535604
2023-12-05	18.78	18.78	18.29	18.30	482102
2023-12-06	18.38	18.57	18.08	18.17	365051
2023-12-07	18.24	18.41	18.16	18.34	346348
2023-12-08	18.29	18.46	18.27	18.33	319864
2023-12-11	18.26	18.33	18.15	18.21	340714
2023-12-12	18.26	18.37	18.01	18.08	373384
2023-12-13	18.08	18.39	17.69	18.36	508094
2023-12-14	18.51	18.86	18.51	18.66	442699
2023-12-15	18.77	19.25	18.74	19.13	843476
2023-12-18	19.37	19.72	19.01	19.02	694220
2023-12-19	19.00	19.58	19.00	19.53	540068
2023-12-20	19.48	19.97	19.16	19.18	710715
2023-12-21	19.40	19.90	19.35	19.87	441177
2023-12-22	19.98	20.29	19.93	20.06	509040
2023-12-26	20.00	20.19	19.61	20.01	449129
2023-12-27	20.00	20.21	19.97	20.06	286550
2023-12-28	20.00	20.14	19.95	19.96	255048
2023-12-29	19.94	19.99	19.70	19.82	327326
2024-01-02	19.87	20.19	19.79	19.81	477457
2024-01-03	19.75	20.49	19.70	20.26	542265
2024-01-04	20.42	20.81	20.38	20.80	603218
2024-01-05	20.69	21.19	20.60	21.05	664472
2024-01-08	20.84	21.00	20.25	20.65	639737
2024-01-09	20.41	20.78	20.09	20.73	583904
2024-01-10	20.80	20.80	20.47	20.51	352499
2024-01-11	20.45	20.60	20.28	20.52	438367
2024-01-12	20.88	21.11	20.38	20.41	468639
2024-01-16	20.50	20.69	20.36	20.46	419864
2024-01-17	20.30	20.56	20.19	20.47	264766
2024-01-18	20.64	20.73	20.41	20.66	356065
2024-01-19	20.66	21.14	20.48	21.12	539903
2024-01-22	21.15	21.18	20.95	21.06	398955
2024-01-23	21.06	21.18	20.71	20.76	379620
2024-01-24	20.97	21.94	20.80	21.60	858882
2024-01-25	21.70	21.75	21.10	21.50	455655
2024-01-26	21.50	21.60	21.18	21.55	329039
2024-01-29	21.51	21.60	21.14	21.28	493384
2024-01-30	21.24	21.72	21.11	21.71	310573
2024-01-31	21.60	21.77	21.41	21.42	312030
2024-02-01	21.55	21.77	20.36	21.05	735465
2024-02-02	21.07	21.07	20.54	20.57	429586
2024-02-05	20.58	20.58	20.18	20.38	518907
2024-02-06	20.47	20.70	20.35	20.36	482181
2024-02-07	20.36	20.76	20.30	20.74	726786
2024-02-08	20.50	20.55	20.25	20.29	691850
2024-02-09	20.37	20.65	20.30	20.53	614152
2024-02-12	20.61	20.98	20.55	20.88	619909
2024-02-13	20.75	20.85	20.38	20.47	604614
2024-02-14	20.55	20.58	20.16	20.40	647620
2024-02-15	20.45	20.52	20.19	20.25	567934
2024-02-16	20.31	20.47	20.18	20.36	517951
2024-02-20	20.32	20.40	20.11	19.91	671579
2024-02-21	20.00	20.22	19.83	20.04	644310
2024-02-22	20.00	20.08	19.83	19.96	442117
2024-02-23	19.90	20.08	19.77	20.03	287964
2024-02-26	20.01	20.22	19.76	20.19	661229
2024-02-27	20.20	20.52	20.19	20.41	535021
2024-02-28	20.45	20.63	20.14	20.23	675949
2024-02-29	20.30	20.49	20.22	20.35	563696
2024-03-01	20.50	20.76	20.41	20.60	832954
2024-03-04	21.00	21.04	18.75	18.81	2723944
2024-03-05	18.90	19.27	18.78	18.96	1474351
2024-03-06	19.32	19.83	19.31	19.82	1204844
2024-03-07	19.87	20.04	19.61	19.61	850966
2024-03-08	19.71	19.92	19.71	19.90	723250
2024-03-11	19.81	19.98	19.70	19.84	282535
2024-03-12	19.84	20.18	19.84	20.12	616316
2024-03-13	20.15	20.38	20.12	20.24	695518
2024-03-14	20.18	20.20	19.78	19.85	657210
2024-03-15	19.85	20.05	19.74	19.95	885794
2024-03-18	19.90	19.90	19.43	19.60	854828
2024-03-19	19.60	19.65	19.41	19.52	715414
2024-03-20	19.41	19.82	19.22	19.68	919717
2024-03-21	19.68	20.10	19.68	20.02	724668
2024-03-22	19.97	20.00	19.76	19.77	502990
2024-03-25	19.77	19.92	19.73	19.81	638516
2024-03-26	19.88	20.07	19.76	20.05	682320
2024-03-27	20.05	20.20	19.92	20.20	628095
2024-03-28	20.19	20.37	20.13	20.30	728805
2024-04-01	20.30	20.46	20.25	20.36	686136
2024-04-02	20.30	20.34	20.11	20.23	681105
2024-04-03	20.35	21.15	20.35	21.13	848669
2024-04-04	21.21	21.35	20.97	21.06	755054
2024-04-05	21.12	21.27	20.91	21.27	696875
2024-04-08	21.28	21.70	21.16	21.58	923808
2024-04-09	21.50	21.55	20.97	21.24	792069
2024-04-10	21.03	21.66	20.93	21.61	807677
2024-04-11	21.70	21.90	21.55	21.64	727666
2024-04-12	21.60	21.60	21.06	21.11	882298
2024-04-15	21.25	21.62	21.25	21.39	786582
2024-04-16	21.28	21.48	21.09	21.46	775307
2024-04-17	21.55	21.69	21.22	21.23	707867
2024-04-18	21.30	21.44	21.13	21.20	746223
2024-04-19	21.12	21.41	21.12	21.34	625903
2024-04-22	21.32	21.95	21.28	21.91	1070850
2024-04-23	21.96	22.60	21.95	22.32	902235
2024-04-24	22.45	22.65	22.33	22.39	605775
2024-04-25	22.25	22.54	22.06	22.47	688258
2024-04-26	22.53	22.97	22.52	22.81	1187148
2024-04-29	22.79	23.06	22.66	22.99	714201
2024-04-30	22.86	22.93	22.51	22.76	376971
2024-05-01	22.62	22.96	22.33	22.85	685350
2024-05-02	23.00	23.26	22.88	23.16	928972
2024-05-03	23.21	23.29	23.00	23.14	512620
2024-05-06	23.22	23.60	23.16	23.36	390707
2024-05-07	23.36	23.45	23.28	23.33	302491
2024-05-08	23.33	23.70	23.30	23.64	667756
2024-05-09	23.64	23.95	23.64	23.89	484973
2024-05-10	23.98	24.42	23.84	24.18	767109
2024-05-13	24.19	24.40	24.15	24.19	457314
2024-05-14	24.25	25.17	24.21	24.98	964615
2024-05-15	24.96	25.05	24.60	24.86	1161928
2024-05-16	25.55	26.63	24.74	26.35	1236210
2024-05-17	26.53	26.96	26.35	26.79	877245
2024-05-20	26.79	27.22	26.71	27.11	1279760
2024-05-21	26.99	27.34	26.87	27.27	959027
2024-05-22	27.18	27.74	27.10	27.31	1224070
2024-05-23	27.10	28.00	27.08	27.75	1057739
2024-05-24	27.90	28.70	27.81	28.64	1070197
2024-05-28	28.64	28.95	28.41	28.95	875156
2024-05-29	28.85	29.30	28.74	29.17	850365
2024-05-30	29.10	29.22	28.37	29.12	894249
2024-05-31	29.23	30.00	29.20	29.91	1098616
2024-06-03	30.08	30.32	29.65	29.80	1100864
2024-06-04	29.56	29.65	28.54	28.65	908072
2024-06-05	28.76	30.07	28.71	29.97	785857
2024-06-06	29.76	29.84	29.35	29.43	414734
2024-06-07	29.42	29.42	28.95	29.06	423695
2024-06-10	29.05	29.40	28.87	29.22	423141
2024-06-11	28.30	28.76	27.81	28.75	678395
2024-06-12	28.88	29.22	28.77	28.95	435665
2024-06-13	28.85	28.89	28.17	28.66	492766
2024-06-14	28.37	28.47	27.87	28.07	469264
2024-06-17	27.99	28.28	27.44	28.22	616225
2024-06-18	28.28	28.69	28.22	28.48	384079
2024-06-20	28.50	29.64	28.50	29.20	837210
2024-06-21	29.20	29.42	29.00	29.24	492795
2024-06-24	29.24	30.06	29.24	30.05	687036
2024-06-25	30.05	30.19	29.75	30.12	589103
2024-06-26	30.06	30.19	29.40	29.40	459623
2024-06-27	29.35	29.63	28.38	28.85	536498
2024-06-28	29.03	29.11	28.57	28.79	422383
2024-07-01	28.65	28.87	28.38	28.81	430045
2024-07-02	28.79	29.04	28.64	28.96	330494
2024-07-03	29.08	29.45	29.08	29.25	175023
2024-07-05	29.00	29.10	27.54	27.90	574365
2024-07-08	27.76	27.80	27.13	27.15	653901
2024-07-09	27.15	27.24	26.75	26.77	588382
2024-07-10	26.80	26.94	26.61	26.71	473350
2024-07-11	26.68	26.92	26.51	26.69	326149
2024-07-12	26.80	27.03	25.80	25.80	621484
2024-07-15	25.87	26.38	25.87	26.06	725630
2024-07-16	26.05	26.25	25.90	26.06	631312
2024-07-17	26.07	26.08	25.68	25.78	352123
2024-07-18	25.94	25.94	24.85	25.02	518856
2024-07-19	25.08	25.08	24.53	24.77	400971
2024-07-22	24.78	25.49	24.77	25.30	314793
2024-07-23	25.10	25.30	24.95	25.28	366423
2024-07-24	25.16	25.24	24.80	24.80	365068
2024-07-25	24.94	25.38	24.54	25.13	632758
2024-07-26	25.47	25.53	25.04	25.46	682747
2024-07-29	25.88	26.20	25.59	25.87	497852
2024-07-30	25.77	26.02	25.65	25.87	524544
2024-07-31	26.00	26.44	26.00	26.42	434583
2024-08-01	26.28	26.35	25.05	25.25	599389
2024-08-02	25.02	25.23	24.42	24.82	620889
2024-08-05	24.30	25.40	23.35	25.03	775119
2024-08-06	25.13	26.82	25.05	26.63	613764
2024-08-07	26.96	26.97	26.34	26.82	444780
2024-08-08	26.97	27.23	26.73	27.22	402273
2024-08-09	27.25	27.30	26.52	26.67	412875
2024-08-12	26.94	27.12	26.75	27.03	269724
2024-08-13	27.05	27.09	26.72	27.06	247706
2024-08-14	27.20	27.38	26.79	27.04	361902
2024-08-15	27.20	27.34	26.95	26.96	249856
2024-08-16	26.99	27.10	26.58	26.90	481712
2024-08-19	26.45	27.48	26.37	27.24	711608
2024-08-20	27.19	27.19	26.31	26.40	407312
2024-08-21	26.61	26.67	26.17	26.17	401439
2024-08-22	26.18	26.30	25.85	25.46	452028
2024-08-23	25.55	25.76	24.96	25.13	475438
2024-08-26	25.19	25.54	25.14	25.39	335759
2024-08-27	25.30	25.41	24.84	25.37	332753
2024-08-28	25.25	25.25	24.91	25.06	229017
2024-08-29	25.23	25.23	24.72	24.96	297199
2024-08-30	24.98	25.11	24.76	25.08	216466
2024-09-03	24.98	24.98	23.66	24.01	594832
2024-09-04	23.93	24.35	23.83	23.89	362200
2024-09-05	24.22	24.26	23.58	23.79	350888
2024-09-06	23.75	23.79	23.01	23.11	522750
2024-09-09	23.19	23.33	22.93	23.24	340886
2024-09-10	23.20	23.20	22.39	22.94	480422
2024-09-11	22.94	23.63	22.94	23.59	450515
2024-09-12	23.65	24.31	23.60	23.92	388110
2024-09-13	24.14	24.17	23.82	24.07	272419
2024-09-16	24.23	24.28	24.03	24.20	263151
2024-09-17	24.38	24.38	24.06	24.23	172762
2024-09-18	24.25	24.53	24.07	24.08	213827
2024-09-19	24.65	24.78	24.27	24.57	220749
2024-09-20	24.32	24.65	23.92	24.38	305900
2024-09-23	24.42	24.88	24.26	24.80	198871
2024-09-24	25.11	25.40	25.07	25.28	270748
2024-09-25	25.25	25.95	25.20	25.67	370753
2024-09-26	25.85	26.42	25.81	26.30	339247
2024-09-27	26.37	26.57	26.15	26.17	288054
2024-09-30	26.20	26.75	26.19	26.65	334876
2024-10-01	26.18	26.50	25.91	26.17	357013
2024-10-02	26.23	26.41	26.14	26.31	176735
2024-10-03	26.25	26.33	25.91	25.98	207973
2024-10-04	25.80	25.80	24.83	25.34	440296
2024-10-07	25.38	25.84	25.34	25.62	342574
2024-10-08	25.60	25.60	24.86	25.31	411022
2024-10-09	25.28	25.28	24.71	24.75	330029
2024-10-10	24.86	25.08	24.79	25.06	203315
2024-10-11	25.10	25.23	24.77	24.89	255137
2024-10-14	24.67	24.92	24.51	24.83	238471
2024-10-15	24.75	24.75	24.21	24.30	276033
2024-10-16	24.43	24.86	24.39	24.63	222468
2024-10-17	24.60	24.82	24.45	24.79	172004
2024-10-18	24.87	25.16	24.73	25.03	275580
2024-10-21	25.06	25.06	24.41	24.83	217295
2024-10-22	24.74	24.98	24.55	24.81	267702
2024-10-23	24.55	24.55	23.93	24.08	323699
2024-10-24	24.21	24.30	23.84	24.03	165341
2024-10-25	24.19	24.35	23.91	23.93	186184
2024-10-28	23.82	23.87	23.36	23.73	338296
2024-10-29	23.79	23.79	23.25	23.33	286527
2024-10-30	23.18	23.45	22.97	23.25	370060
2024-10-31	23.30	23.92	23.30	23.85	246589
2024-11-01	23.82	24.31	23.65	24.06	345834
2024-11-04	24.10	24.50	24.05	24.19	573107
2024-11-05	24.30	24.57	24.02	24.22	233688
2024-11-06	24.00	24.66	23.72	24.59	397337
2024-11-07	24.70	25.08	24.51	24.73	362952
2024-11-08	24.65	24.93	24.24	24.58	610319
2024-11-11	24.46	24.50	23.06	23.26	772990
2024-11-12	23.30	23.60	23.03	23.25	495695
2024-11-13	23.15	24.54	23.15	24.42	470504
2024-11-14	23.70	24.19	23.48	23.82	558617
2024-11-15	23.80	23.80	23.40	23.65	311537
2024-11-18	23.79	24.00	23.55	23.67	311168
2024-11-19	23.50	23.64	23.30	23.60	388067
2024-11-20	23.73	24.10	23.21	23.33	466474
2024-11-21	23.33	23.33	22.73	22.40	531195
2024-11-22	22.24	22.48	21.93	22.26	419264
2024-11-25	22.26	22.42	21.82	21.83	703658
2024-11-26	21.80	21.88	21.44	21.58	437380
2024-11-27	21.50	21.84	21.31	21.53	440617
2024-11-29	21.53	21.64	21.33	21.46	269378
2024-12-02	21.50	22.04	21.40	21.95	530776
2024-12-03	22.15	22.56	21.71	21.82	644658
2024-12-04	21.92	22.63	21.90	22.46	427103
2024-12-05	22.73	22.94	22.19	22.30	399346
2024-12-06	22.22	22.30	21.88	22.01	346253
2024-12-09	22.20	22.30	21.95	22.03	321208
2024-12-10	22.06	22.43	22.00	22.31	234224
2024-12-11	22.40	22.49	21.52	21.77	336208
2024-12-12	21.74	21.87	21.44	21.85	332670
2024-12-13	21.95	22.03	21.36	21.74	281122
2024-12-16	21.61	21.62	21.20	21.28	404678
2024-12-17	21.26	21.52	20.90	21.31	392202
2024-12-18	21.35	21.89	21.26	21.35	307737
2024-12-19	21.38	21.78	21.10	21.21	396651
2024-12-20	21.10	21.65	21.10	21.25	412903
2024-12-23	21.25	21.92	21.25	21.80	252870
2024-12-24	21.80	22.35	21.70	22.11	146439
2024-12-26	22.04	22.16	21.87	22.01	221142
2024-12-27	21.86	21.98	21.69	21.80	209585
2024-12-30	21.65	21.74	21.41	21.70	331005
2024-12-31	21.74	22.10	21.61	21.83	233744
2025-01-02	22.03	22.72	22.03	22.69	316628
2025-01-03	22.69	22.76	22.31	22.56	312183
2025-01-06	22.81	22.87	21.96	22.02	291715
2025-01-07	22.04	22.40	21.90	22.38	290263
2025-01-08	22.23	22.44	22.07	22.44	212113
2025-01-10	22.40	22.59	21.78	22.04	490385
2025-01-13	22.04	22.24	21.86	22.18	239703
2025-01-14	22.22	22.38	21.98	22.36	216564
2025-01-15	22.50	22.51	21.95	22.16	301716
2025-01-16	22.01	22.10	21.49	21.58	244529
2025-01-17	21.50	21.76	21.36	21.39	302483
2025-01-21	21.41	21.53	21.18	21.34	534975
2025-01-22	21.31	21.39	21.03	21.10	434246
2025-01-23	21.13	21.44	21.13	21.43	219786
2025-01-24	21.45	21.45	20.93	21.14	348297
2025-01-27	21.11	21.45	21.00	21.10	278078
2025-01-28	21.23	21.36	20.98	21.11	316980
2025-01-29	21.23	21.70	21.10	21.69	293279
2025-01-30	21.72	22.00	21.53	21.82	283932
2025-01-31	21.87	22.00	21.43	21.58	319043
2025-02-03	21.22	21.48	20.84	21.19	306187
2025-02-04	21.26	21.91	21.22	21.65	230966
2025-02-05	21.50	22.06	21.50	21.80	212600
2025-02-06	21.93	21.96	21.46	21.64	226028
2025-02-07	21.70	21.75	21.50	21.63	188832
2025-02-10	21.76	22.10	21.67	21.94	221557
2025-02-11	21.91	22.30	21.86	22.19	300860
2025-02-12	22.10	22.48	22.03	22.42	223863
2025-02-13	22.47	22.69	22.30	22.50	307695
2025-02-14	22.81	22.92	22.40	22.62	292069
2025-02-18	22.79	23.03	22.68	22.77	498689
2025-02-19	22.85	23.30	22.70	23.06	546511
2025-02-20	22.96	23.27	22.76	23.07	428632
2025-02-21	23.07	23.14	22.54	22.21	582131
2025-02-24	22.23	22.49	21.90	22.27	370572
2025-02-25	22.21	22.50	21.88	21.96	404897
2025-02-26	21.98	22.60	21.98	22.35	535162
2025-02-27	22.30	22.36	21.85	22.06	580632
2025-02-28	21.93	22.21	21.70	21.83	667207
2025-03-03	21.85	21.96	21.23	21.33	407928
2025-03-04	21.19	21.48	20.82	21.32	471349
2025-03-05	22.78	23.68	22.47	23.06	1009088
2025-03-06	22.95	23.29	22.60	23.28	880771
2025-03-07	23.31	24.09	23.22	23.43	533907
2025-03-10	23.24	23.28	22.51	22.79	416434
2025-03-11	22.97	23.40	22.85	23.38	478290
2025-03-12	23.51	23.65	23.20	23.46	353708
2025-03-13	23.49	23.65	22.92	22.98	293922
2025-03-14	23.09	23.25	22.85	23.25	295349
2025-03-17	23.29	23.51	22.87	22.93	461137
2025-03-18	23.07	23.31	22.88	23.18	244508
2025-03-19	23.35	23.88	23.14	23.64	380971
2025-03-20	23.69	23.98	23.39	23.88	330695
2025-03-21	23.61	23.77	23.29	23.32	490214
2025-03-24	23.65	23.75	23.43	23.56	314159
2025-03-25	23.71	23.90	23.32	23.35	229980
2025-03-26	23.39	23.55	23.23	23.34	263599
2025-03-27	23.24	23.31	22.76	22.89	332170
2025-03-28	22.95	23.26	22.85	23.08	310569
2025-03-31	22.80	22.94	22.42	22.85	379134
2025-04-01	22.85	23.15	22.71	23.11	332447
2025-04-02	23.00	23.21	22.72	23.15	372653
2025-04-03	22.52	22.52	20.87	20.87	792728
2025-04-04	20.08	20.30	18.96	19.24	1036607
2025-04-07	18.61	19.77	18.36	19.03	841570
2025-04-08	19.62	19.62	18.08	18.25	706431
2025-04-09	18.16	19.92	17.73	19.50	1066445
2025-04-10	19.50	19.50	18.67	18.92	554689
2025-04-11	19.21	19.86	19.11	19.84	464308
2025-04-14	20.22	20.53	19.95	20.33	413425
2025-04-15	20.34	20.52	20.18	20.33	314633
2025-04-16	20.36	20.55	20.05	20.17	260675
2025-04-17	20.28	20.62	20.24	20.54	184052
2025-04-21	20.52	20.56	19.84	20.16	369396
2025-04-22	20.40	20.54	19.77	20.02	274554
2025-04-23	20.44	20.89	20.40	20.76	316816
2025-04-24	20.82	21.15	20.50	21.13	186484
2025-04-25	21.00	21.35	20.92	21.23	160006
2025-04-28	21.14	21.49	21.14	21.30	215442
2025-04-29	21.16	21.49	21.16	21.41	250788
2025-04-30	21.20	21.61	21.05	21.52	223028
2025-05-01	21.59	21.76	21.34	21.55	215981
2025-05-02	21.86	22.15	21.73	21.96	246656
2025-05-05	21.87	22.23	21.83	22.06	318234
2025-05-06	22.06	22.12	21.42	21.45	275064
2025-05-07	21.52	21.65	21.26	21.45	242308
2025-05-08	21.65	22.00	21.50	21.95	213784
2025-05-09	22.00	22.18	21.77	22.07	190448
2025-05-12	22.98	23.56	22.94	23.23	535687
2025-05-13	23.45	24.50	23.45	24.40	443126
2025-05-14	24.68	25.13	24.48	24.65	544139
2025-05-15	24.50	24.89	24.35	24.75	318751
2025-05-16	24.80	25.16	24.69	25.11	520558
2025-05-19	26.21	26.60	25.75	26.38	1160338
2025-05-20	26.35	26.65	25.42	25.66	828198
2025-05-21	25.86	26.21	25.54	25.65	495117
2025-05-22	25.04	25.48	24.21	24.43	801383
2025-05-23	24.05	24.48	23.95	24.48	415214
2025-05-27	24.57	25.05	24.45	24.90	415609
2025-05-28	24.83	25.09	24.45	24.92	471159
2025-05-29	25.11	25.30	24.95	25.05	324775
2025-05-30	25.00	25.02	24.63	24.85	279575
2025-06-02	24.98	25.22	24.59	25.13	317419
2025-06-03	24.89	25.18	24.51	25.12	394841
2025-06-04	25.20	25.74	25.20	25.30	310657
2025-06-05	25.27	25.44	25.11	25.35	289678
2025-06-06	25.50	25.75	25.30	25.72	214292
2025-06-09	25.75	25.94	25.65	25.65	283004
2025-06-10	25.70	25.80	25.15	25.24	235839
2025-06-11	25.35	25.88	25.30	25.77	414050
2025-06-12	25.77	26.19	25.65	26.13	536762
2025-06-13	26.11	26.56	25.83	26.46	347804
2025-06-16	26.47	26.66	26.02	26.13	401809
2025-06-17	26.13	26.44	25.96	26.29	340946
2025-06-18	26.27	26.80	26.27	26.77	351464
2025-06-20	26.81	26.87	25.99	26.05	501020
2025-06-23	26.07	26.19	25.49	25.66	412791
2025-06-24	25.65	26.13	25.45	25.93	325800
2025-06-25	25.93	26.35	25.80	26.15	362467
2025-06-26	26.25	26.43	26.12	26.23	257647
2025-06-27	26.33	26.93	26.29	26.56	270841
2025-06-30	26.56	26.56	26.05	26.31	322398
2025-07-01	26.29	26.47	26.00	26.17	311182
2025-07-02	26.28	26.70	26.12	26.54	313020
2025-07-03	26.71	26.86	26.60	26.73	150760
2025-07-07	26.60	27.45	26.60	27.05	505097
2025-07-08	27.16	27.60	27.12	27.31	331011
2025-07-09	27.50	27.50	26.81	26.92	295234
2025-07-10	27.00	27.69	26.80	27.62	341394
2025-07-11	27.62	28.08	27.60	27.89	259525
2025-07-14	27.90	27.93	27.38	27.72	257497
2025-07-15	27.75	27.75	27.25	27.30	226542
2025-07-16	27.36	27.70	27.20	27.67	419976
2025-07-17	27.81	28.25	27.68	28.11	336588
2025-07-18	28.25	28.30	27.76	27.85	320108
2025-07-21	27.84	28.08	27.57	27.78	223855
2025-07-22	27.93	28.29	27.93	28.09	365872
2025-07-23	28.25	28.89	28.18	28.87	379948
2025-07-24	28.89	29.23	28.78	29.16	388198
2025-07-25	29.10	29.23	28.80	28.99	253839
2025-07-28	29.06	29.11	28.88	29.10	169120
2025-07-29	29.01	29.14	28.71	28.98	264597
2025-07-30	28.95	29.17	28.62	28.62	375524
2025-07-31	28.60	28.78	28.35	28.52	371674
2025-08-01	28.25	28.36	27.82	28.24	269801
2025-08-04	28.34	28.77	28.24	28.59	366934
2025-08-05	29.65	29.67	28.63	29.16	745879
2025-08-06	29.51	30.98	29.51	30.34	904533
2025-08-07	30.25	30.54	29.85	30.09	497042
2025-08-08	30.20	30.54	29.90	29.90	389379
2025-08-11	29.91	30.34	29.82	30.11	356930
2025-08-12	30.30	30.79	30.26	30.68	367120
2025-08-13	30.81	30.95	30.58	30.70	416297
2025-08-14	30.63	30.64	30.21	30.28	295664
2025-08-15	30.28	30.39	30.15	30.28	211423
2025-08-18	30.28	30.78	30.19	30.76	323830
2025-08-19	30.60	30.67	29.84	29.95	501893
2025-08-20	29.95	30.19	29.65	29.84	322414
2025-08-21	29.91	30.17	29.77	29.56	325689
2025-08-22	29.57	30.10	29.38	29.78	305517
2025-08-25	29.77	29.77	29.28	29.57	334137
2025-08-26	29.53	29.95	29.40	29.78	332783
2025-08-27	29.55	30.02	29.50	29.98	299791
2025-08-28	29.97	30.18	29.82	30.16	243330
2025-08-29	30.21	30.35	29.89	30.05	290779
2025-09-02	30.00	30.44	30.00	30.19	387586
2025-09-03	30.20	30.71	30.20	30.68	350156
2025-09-04	30.60	30.97	30.58	30.89	260873
2025-09-05	30.80	31.41	30.80	31.39	266502
2025-09-08	31.39	31.75	31.29	31.67	287847
2025-09-09	31.70	31.78	31.45	31.65	189663
2025-09-10	31.57	31.68	31.11	31.29	387917
2025-09-11	31.40	31.97	31.00	31.96	291402
2025-09-12	31.85	32.45	31.85	31.93	429829
2025-09-15	32.20	33.05	32.18	32.53	351886
2025-09-16	32.61	32.64	31.89	31.96	285438
2025-09-17	31.98	32.66	31.91	32.47	252840
2025-09-18	32.49	33.08	32.41	33.06	254193
2025-09-19	32.94	32.94	31.83	31.86	563602
2025-09-22	31.90	32.20	31.88	32.13	206904
2025-09-23	32.00	32.49	32.00	32.32	269778
2025-09-24	32.40	32.49	31.95	32.05	193794
2025-09-25	31.91	31.93	31.44	31.84	298775
2025-09-26	32.01	32.20	31.80	31.88	185908
2025-09-29	31.95	31.95	30.56	30.92	463966
2025-09-30	30.90	31.07	30.46	30.70	335755
2025-10-01	30.52	30.84	30.15	30.66	239439
2025-10-02	30.85	30.92	30.49	30.56	196785
2025-10-03	30.61	30.72	30.31	30.53	211833
2025-10-06	30.92	30.92	29.83	29.92	337557
2025-10-07	29.87	29.99	29.10	29.22	356217
2025-10-08	29.36	29.46	28.55	28.66	391162
2025-10-09	28.60	28.92	28.23	28.35	324685
2025-10-10	28.35	28.70	27.29	27.41	405276
2025-10-13	27.89	28.11	27.73	27.78	376928
2025-10-14	27.50	27.94	27.28	27.83	424912
2025-10-15	28.09	28.70	28.05	28.40	394977
2025-10-16	28.66	29.12	28.22	28.33	325139
2025-10-17	28.28	28.64	28.16	28.44	256213
2025-10-20	28.52	28.96	28.16	28.26	266540
2025-10-21	28.32	28.47	27.95	28.00	259551
2025-10-22	28.08	28.28	27.81	28.10	236247
2025-10-23	28.30	28.63	28.11	28.55	216660

Explore More About GSL

Coins representing dividend payouts and trends

GSL Dividend History

Discover Global Ship Lease'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

GSL Stock Split History

Discover Global Ship Lease'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

GSL Historical Prices

Explore Global Ship Lease's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics