LFST Historical Prices

Summary

Key Stock Metrics

4.64

(June 26, 2024)

52-Week Low

8.61

(November 7, 2024)

52-Week High

120.77

(February 27, 2014)

All-Time High

6.88

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-12-20	26.00	35.70	23.86	35.50	15913192
2007-12-21	36.32	45.98	36.32	39.14	6952080
2007-12-24	41.19	41.53	37.57	38.75	1353300
2007-12-26	38.45	39.47	34.34	36.20	2524629
2007-12-27	35.10	38.48	34.80	36.99	1557300
2007-12-28	38.00	41.80	37.50	40.00	2621301
2007-12-31	40.16	41.62	38.51	39.18	1015501
2008-01-02	39.45	40.34	36.05	37.43	1091097
2008-01-03	37.40	38.01	34.01	34.64	1436798
2008-01-04	33.50	33.50	31.00	31.69	1172791
2008-01-07	30.76	31.01	27.21	28.06	1735641
2008-01-08	28.89	30.29	27.15	27.28	966506
2008-01-09	27.23	30.75	27.15	30.75	864644
2008-01-10	30.68	32.50	29.64	31.90	1122280
2008-01-11	31.41	31.74	28.50	28.85	344200
2008-01-14	29.41	29.78	26.05	27.32	930500
2008-01-15	26.23	27.20	25.02	25.16	564100
2008-01-16	24.01	27.34	22.62	25.97	1072700
2008-01-17	26.99	28.00	25.52	26.30	642700
2008-01-18	27.44	27.95	26.46	27.76	439400
2008-01-22	24.90	26.65	24.00	26.12	539600
2008-01-23	25.00	26.50	24.90	26.41	354100
2008-01-24	27.99	29.00	26.61	28.97	342600
2008-01-25	29.99	30.09	27.82	28.11	337700
2008-01-28	27.89	29.39	27.50	28.42	221850
2008-01-29	27.92	28.84	27.85	28.03	264534
2008-01-30	27.93	28.67	26.90	27.00	324400
2008-01-31	26.01	27.95	26.01	27.48	274672
2008-02-01	26.26	28.00	26.26	27.15	321325
2008-02-04	26.01	27.00	25.25	25.47	202313
2008-02-05	25.48	25.77	24.56	25.58	98135
2008-02-06	25.75	26.54	24.71	24.71	130641
2008-02-07	24.01	24.50	22.60	22.70	409600
2008-02-08	23.68	23.68	22.00	22.18	167100
2008-02-11	22.19	24.78	22.06	24.01	321640
2008-02-12	24.01	24.97	22.36	23.01	255571
2008-02-13	23.18	23.55	22.50	22.70	238813
2008-02-14	22.61	23.68	22.46	23.49	495450
2008-02-15	22.00	22.58	21.01	21.07	476275
2008-02-19	21.01	21.54	20.07	20.64	325800
2008-02-20	20.10	21.59	20.00	21.39	199431
2008-02-21	21.63	22.05	20.31	20.57	144500
2008-02-22	20.69	20.69	19.30	19.45	190925
2008-02-25	19.63	19.63	18.53	18.95	453900
2008-02-26	18.60	19.22	18.45	19.00	282397
2008-02-27	18.31	19.06	18.31	18.46	270100
2008-02-28	18.75	21.10	18.62	20.02	1122150
2008-02-29	18.85	22.24	18.85	21.02	640800
2008-03-03	21.39	22.00	20.09	20.99	145000
2008-03-04	20.58	22.07	20.45	20.86	346000
2008-03-05	21.01	21.94	20.10	20.20	261400
2008-03-06	20.29	20.71	19.81	20.02	186700
2008-03-07	19.62	20.29	19.15	19.43	202700
2008-03-10	19.43	19.43	18.73	18.91	83200
2008-03-11	20.04	20.04	19.00	19.37	117500
2008-03-12	19.30	20.49	19.03	20.30	131400
2008-03-13	19.89	20.50	19.50	20.37	69103
2008-03-14	20.60	20.60	19.84	19.99	156120
2008-03-17	20.00	20.00	19.05	19.68	156300
2008-03-18	19.68	21.18	19.68	21.18	233216
2008-03-19	21.02	22.00	20.32	20.92	211900
2008-03-20	20.58	21.13	19.90	21.00	206200
2008-03-24	20.73	24.19	20.73	24.12	280830
2008-03-25	23.79	24.29	23.39	23.60	100800
2008-03-26	23.60	23.90	22.35	23.75	160700
2008-03-27	24.17	24.17	22.22	22.51	270400
2008-03-28	22.79	22.92	21.16	22.28	320400
2008-03-31	22.28	22.49	21.05	21.54	680402
2008-04-01	22.00	22.25	21.25	22.20	245100
2008-04-02	22.99	24.11	22.02	23.42	263758
2008-04-03	23.28	23.28	21.92	22.63	177800
2008-04-04	22.76	23.83	22.13	23.79	132142
2008-04-07	23.94	24.39	23.05	23.24	174894
2008-04-08	23.01	23.18	22.47	23.04	56485
2008-04-09	22.78	23.92	22.78	23.15	190143
2008-04-10	23.14	23.16	22.65	22.92	66016
2008-04-11	22.80	23.04	21.05	21.37	207150
2008-04-14	21.21	21.27	20.37	21.00	238903
2008-04-15	21.00	21.74	20.73	21.61	156604
2008-04-16	22.00	22.32	21.34	21.98	273723
2008-04-17	21.84	22.30	20.37	20.55	326195
2008-04-18	20.85	21.80	20.65	21.07	662795
2008-04-21	20.96	21.19	20.71	20.90	262441
2008-04-22	20.89	20.91	19.96	20.28	288920
2008-04-23	20.25	22.18	20.18	21.89	487327
2008-04-24	21.99	23.52	21.00	22.62	692126
2008-04-25	22.43	22.43	20.70	21.22	482212
2008-04-28	21.22	21.47	20.51	20.60	205588
2008-04-29	20.60	20.87	19.38	19.76	474793
2008-04-30	19.85	20.38	19.45	19.74	301616
2008-05-01	19.98	22.36	19.93	22.31	588236
2008-05-02	17.72	19.25	17.33	18.81	1900861
2008-05-05	18.88	18.88	18.18	18.33	440988
2008-05-06	18.02	18.74	18.02	18.72	264841
2008-05-07	18.66	18.83	18.28	18.58	184404
2008-05-08	18.54	18.65	18.07	18.19	201731
2008-05-09	18.22	18.36	18.00	18.06	202721
2008-05-12	18.19	18.33	17.61	17.74	188228
2008-05-13	17.71	18.20	17.66	18.18	149227
2008-05-14	18.39	18.90	18.19	18.19	202593
2008-05-15	18.00	18.77	17.96	18.55	286807
2008-05-16	18.33	19.43	18.19	19.17	645739
2008-05-19	19.79	20.36	19.13	19.57	393219
2008-05-20	19.46	19.49	19.08	19.32	347624
2008-05-21	19.56	19.67	19.12	19.25	166292
2008-05-22	19.17	19.65	19.11	19.61	119100
2008-05-23	19.43	19.50	19.19	19.31	105130
2008-05-27	19.11	21.15	19.06	20.97	216800
2008-05-28	20.79	22.75	20.79	22.27	555582
2008-05-29	22.71	23.04	20.50	22.16	167046
2008-05-30	21.96	23.07	21.37	22.76	493007
2008-06-02	22.73	22.77	21.74	22.12	486406
2008-06-03	21.96	22.72	21.54	22.12	300417
2008-06-04	22.99	23.00	21.50	21.57	215301
2008-06-05	21.44	21.88	21.16	21.84	97255
2008-06-06	21.80	22.38	20.65	20.78	273885
2008-06-09	20.66	20.88	19.74	19.87	183887
2008-06-10	19.51	21.20	19.51	20.44	172920
2008-06-11	20.28	20.47	19.76	20.15	97801
2008-06-12	20.30	21.46	20.08	20.17	146864
2008-06-13	20.30	21.26	20.30	21.09	293635
2008-06-16	21.10	21.96	20.86	21.65	266615
2008-06-17	21.35	22.25	21.35	21.57	203515
2008-06-18	22.01	22.05	20.64	21.00	441073
2008-06-19	20.86	21.54	20.70	21.25	122069
2008-06-20	21.13	21.18	20.19	20.47	179201
2008-06-23	20.47	20.64	20.15	20.30	152392
2008-06-24	20.10	22.00	19.80	20.30	119474
2008-06-25	20.30	21.25	20.21	20.77	152096
2008-06-26	20.50	20.50	19.85	20.13	169696
2008-06-27	20.00	20.25	18.80	20.25	413060
2008-06-30	20.12	21.00	20.02	20.47	209550
2008-07-01	20.46	20.46	18.51	18.99	324726
2008-07-02	19.23	19.42	18.12	18.37	274413
2008-07-03	18.35	18.35	17.57	17.86	148167
2008-07-07	17.86	18.95	17.19	17.45	344495
2008-07-08	17.23	18.12	17.23	17.75	399353
2008-07-09	17.75	18.64	17.75	18.55	270374
2008-07-10	18.55	18.98	17.55	17.83	189067
2008-07-11	17.75	18.90	17.45	18.27	310735
2008-07-14	18.25	18.50	17.64	17.92	176735
2008-07-15	16.85	18.40	16.85	17.64	340952
2008-07-16	17.61	18.86	17.40	18.86	166672
2008-07-17	20.49	20.50	18.81	19.09	251521
2008-07-18	19.07	19.50	18.20	19.31	188503
2008-07-21	19.10	19.16	18.07	18.33	211107
2008-07-22	18.18	19.05	17.68	17.92	272773
2008-07-23	17.74	18.92	17.66	18.06	173835
2008-07-24	18.42	18.52	17.50	17.60	178007
2008-07-25	17.63	18.49	17.61	18.00	141539
2008-07-28	17.93	18.29	17.24	17.33	280190
2008-07-29	17.33	17.80	17.08	17.30	263380
2008-07-30	17.14	17.75	16.90	17.05	210841
2008-07-31	16.63	17.52	16.29	17.26	240321
2008-08-01	17.35	17.59	16.99	17.42	124026
2008-08-04	17.58	17.58	16.30	16.57	246541
2008-08-05	16.65	17.11	16.40	16.60	290803
2008-08-06	15.50	16.08	15.39	15.45	359631
2008-08-07	15.40	15.77	15.25	15.72	173516
2008-08-08	15.25	16.28	15.19	16.14	220726
2008-08-11	15.95	17.47	15.95	17.44	259089
2008-08-12	17.16	18.00	17.16	17.39	232472
2008-08-13	17.50	17.58	16.66	16.76	544396
2008-08-14	16.72	17.19	16.70	17.19	142149
2008-08-15	17.13	17.25	17.10	17.25	163171
2008-08-18	17.01	17.65	17.01	17.58	136568
2008-08-19	17.50	18.20	17.50	18.03	202317
2008-08-20	17.99	18.70	17.75	18.52	172219
2008-08-21	18.42	18.42	17.62	17.71	249315
2008-08-22	17.59	18.19	17.24	17.33	93674
2008-08-25	17.34	17.34	16.84	17.09	156012
2008-08-26	16.95	17.40	16.85	16.91	50204
2008-08-27	16.84	17.09	16.84	17.01	75640
2008-08-28	16.99	17.29	16.93	17.26	74309
2008-08-29	17.13	17.13	16.80	16.82	82214
2008-09-02	17.12	17.30	16.96	17.16	183177
2008-09-03	16.99	17.50	16.89	17.13	251021
2008-09-04	16.88	17.04	16.34	16.71	283491
2008-09-05	16.60	16.98	16.60	16.80	354291
2008-09-08	17.04	17.14	15.86	16.38	315066
2008-09-09	16.38	16.73	16.27	16.27	110260
2008-09-10	16.20	16.26	15.91	15.94	183083
2008-09-11	15.75	16.12	15.64	16.10	301735
2008-09-12	15.83	16.36	15.69	16.09	220540
2008-09-15	16.00	16.08	15.13	15.48	187882
2008-09-16	15.04	16.25	15.04	16.20	342637
2008-09-17	16.10	16.12	15.23	15.60	242901
2008-09-18	15.27	16.86	15.14	16.67	744651
2008-09-19	17.00	19.14	17.00	19.02	731205
2008-09-22	18.80	19.20	18.28	18.80	439636
2008-09-23	18.77	18.96	17.48	18.05	201582
2008-09-24	18.07	20.16	18.07	19.40	479437
2008-09-25	18.41	19.47	18.41	18.79	90854
2008-09-26	18.25	19.22	18.19	19.13	99411
2008-09-29	18.88	19.40	16.82	18.05	215717
2008-09-30	18.27	18.85	17.00	18.02	230747
2008-10-01	18.02	18.02	17.05	17.30	172859
2008-10-02	16.45	16.50	15.64	15.90	341300
2008-10-03	16.17	16.17	15.10	15.24	447531
2008-10-06	14.96	15.17	14.00	14.45	526980
2008-10-07	14.60	14.60	12.97	13.00	260319
2008-10-08	12.62	14.71	11.49	13.25	462258
2008-10-09	13.50	13.65	12.02	12.11	310989
2008-10-10	11.74	11.78	10.38	11.00	832934
2008-10-13	14.60	14.60	11.05	12.16	305816
2008-10-14	12.46	12.46	10.78	11.57	492329
2008-10-15	11.70	11.97	11.16	11.20	266234
2008-10-16	11.28	12.15	10.80	12.11	278209
2008-10-17	11.75	12.85	11.38	11.57	272519
2008-10-20	11.72	11.72	11.07	11.40	140716
2008-10-21	11.24	11.46	10.50	10.64	159635
2008-10-22	10.52	10.60	9.33	9.50	206119
2008-10-23	9.50	9.52	8.33	8.56	257481
2008-10-24	8.32	8.32	7.50	8.18	191865
2008-10-27	8.22	8.33	7.59	8.20	222637
2008-10-28	8.45	8.65	8.09	8.51	189771
2008-10-29	8.51	9.74	8.51	9.68	212733
2008-10-30	10.09	10.15	9.14	10.00	218699
2008-10-31	10.03	10.15	9.67	9.87	157355
2008-11-03	9.87	10.20	9.59	10.05	167904
2008-11-04	9.80	10.05	8.57	9.22	616201
2008-11-05	9.13	9.18	7.78	7.84	201101
2008-11-06	8.00	8.23	7.75	8.00	216927
2008-11-07	8.07	8.07	7.92	8.03	192127
2008-11-10	8.00	8.12	7.93	7.97	172242
2008-11-11	7.93	8.02	7.78	8.00	153048
2008-11-12	7.85	8.01	7.80	7.96	236793
2008-11-13	8.00	8.37	7.54	8.29	251505
2008-11-14	8.24	9.59	7.97	8.60	206399
2008-11-17	8.51	8.51	7.60	7.81	129232
2008-11-18	7.85	9.85	7.51	9.74	310794
2008-11-19	9.72	9.72	7.71	7.77	354792
2008-11-20	7.81	7.86	6.05	6.30	239950
2008-11-21	6.75	6.97	5.43	6.63	288659
2008-11-24	6.83	8.57	6.81	8.20	382437
2008-11-25	8.55	8.55	7.54	8.13	314418
2008-11-26	8.02	9.00	8.02	8.95	143121
2008-11-28	8.85	8.85	8.35	8.67	86941
2008-12-01	8.23	8.56	6.80	6.84	187380
2008-12-02	6.90	7.58	6.73	7.29	162530
2008-12-03	7.29	8.35	7.27	8.14	201916
2008-12-04	8.14	8.58	7.56	7.66	98557
2008-12-05	7.44	8.40	6.99	8.40	156878
2008-12-08	8.44	9.35	8.11	8.95	254660
2008-12-09	8.81	9.10	7.75	7.94	156623
2008-12-10	8.22	8.88	8.05	8.82	159291
2008-12-11	8.82	8.82	7.87	8.06	120887
2008-12-12	7.83	8.55	7.83	8.49	158129
2008-12-15	8.48	9.21	7.91	7.96	280511
2008-12-16	7.97	8.00	7.34	7.85	347130
2008-12-17	7.63	7.90	7.34	7.67	225850
2008-12-18	7.60	8.20	7.53	8.10	273707
2008-12-19	8.29	9.51	8.28	8.92	523073
2008-12-22	8.94	8.94	7.88	7.93	267501
2008-12-23	8.07	8.24	7.51	7.65	226931
2008-12-24	7.68	7.68	7.50	7.52	41966
2008-12-26	7.49	8.22	7.45	8.15	51000
2008-12-29	8.04	8.23	7.40	7.55	199379
2008-12-30	7.66	8.09	7.43	7.99	265591
2008-12-31	7.91	8.52	7.82	8.44	109803
2009-01-02	8.45	8.66	8.16	8.40	112264
2009-01-05	8.49	8.66	8.30	8.42	78400
2009-01-06	8.55	9.00	8.53	8.88	92905
2009-01-07	8.75	8.75	8.33	8.46	76060
2009-01-08	8.46	9.15	8.21	8.98	106813
2009-01-09	8.93	8.93	8.11	8.13	126913
2009-01-12	8.16	8.16	7.78	7.84	118728
2009-01-13	7.95	8.23	7.39	7.61	182241
2009-01-14	7.61	7.83	7.34	7.74	224961
2009-01-15	7.83	8.00	7.50	8.00	94799
2009-01-16	8.01	8.05	7.62	8.05	103949
2009-01-20	7.95	8.15	7.58	7.92	138685
2009-01-21	7.96	8.08	7.51	8.03	143898
2009-01-22	7.86	7.88	6.74	6.74	197829
2009-01-23	6.72	7.41	6.65	7.36	136684
2009-01-26	7.40	7.50	6.87	7.08	118567
2009-01-27	7.14	7.50	7.08	7.30	97936
2009-01-28	7.54	7.60	7.38	7.60	120233
2009-01-29	7.48	7.66	7.12	7.22	100753
2009-01-30	7.22	7.24	6.93	7.00	124013
2009-02-02	6.93	7.36	6.82	7.11	139123
2009-02-03	7.21	7.38	7.15	7.34	66783
2009-02-04	7.45	7.62	7.06	7.06	67087
2009-02-05	7.03	7.52	7.03	7.39	162302
2009-02-06	7.76	8.05	7.46	8.00	161874
2009-02-09	8.00	8.00	7.80	7.87	77600
2009-02-10	8.16	8.35	7.87	7.89	254923
2009-02-11	7.86	9.48	7.29	8.86	333915
2009-02-12	8.64	9.68	8.57	9.41	366349
2009-02-13	9.35	9.75	9.27	9.70	212668
2009-02-17	9.25	9.58	9.06	9.25	424172
2009-02-18	9.33	9.58	8.72	9.01	437553
2009-02-19	9.06	9.08	8.61	8.65	253992
2009-02-20	9.52	9.52	8.46	8.96	158564
2009-02-23	9.00	9.07	8.25	8.52	153907
2009-02-24	8.62	9.25	8.62	9.25	516976
2009-02-25	9.15	9.25	8.80	8.96	322685
2009-02-26	8.99	9.25	8.59	8.59	235064
2009-02-27	8.44	9.20	8.40	9.20	323276
2009-03-02	8.98	9.00	8.57	8.63	272773
2009-03-03	8.75	8.83	8.39	8.47	215897
2009-03-04	8.69	9.01	8.69	9.01	332643
2009-03-05	8.66	8.89	8.19	8.23	158093
2009-03-06	8.27	8.39	7.84	8.15	239556
2009-03-09	8.05	8.28	7.97	8.12	202595
2009-03-10	8.37	8.95	8.37	8.81	351890
2009-03-11	8.75	9.49	8.57	9.35	533123
2009-03-12	9.31	9.99	9.10	9.99	403472
2009-03-13	10.03	10.89	9.50	10.80	413363
2009-03-16	10.89	10.89	9.89	10.11	357050
2009-03-17	9.96	11.42	9.83	11.42	524527
2009-03-18	11.40	11.49	10.89	11.19	400316
2009-03-19	11.40	11.81	11.12	11.32	286523
2009-03-20	11.47	11.55	10.42	10.55	253504
2009-03-23	10.94	11.35	10.72	11.34	182858
2009-03-24	11.11	11.27	10.78	11.04	241198
2009-03-25	11.20	11.92	10.78	11.16	181161
2009-03-26	11.31	12.44	11.17	12.27	196511
2009-03-27	11.79	12.18	11.48	11.52	124089
2009-03-30	11.11	11.44	10.80	11.07	190014
2009-03-31	11.25	11.77	11.10	11.26	169941
2009-04-01	11.31	11.58	10.85	11.51	88330
2009-04-02	11.76	12.35	11.56	12.05	184931
2009-04-03	10.92	12.31	10.92	12.29	188118
2009-04-06	12.12	13.16	12.01	13.11	267063
2009-04-07	12.79	13.00	11.95	12.05	241613
2009-04-08	12.05	12.26	11.68	11.80	284136
2009-04-09	12.12	12.25	11.66	11.80	167969
2009-04-13	11.86	12.24	11.30	12.10	203487
2009-04-14	12.02	12.41	11.84	12.26	214001
2009-04-15	12.04	12.32	11.59	11.78	150164
2009-04-16	11.85	12.94	11.64	12.75	350628
2009-04-17	12.79	12.90	12.21	12.24	162225
2009-04-20	11.97	12.25	11.63	12.11	181895
2009-04-21	12.07	12.20	11.87	12.00	153239
2009-04-22	11.85	12.48	11.75	12.38	299210
2009-04-23	12.43	12.63	11.83	11.92	184761
2009-04-24	12.15	12.61	11.98	12.05	328207
2009-04-27	11.82	12.67	11.68	12.59	205990
2009-04-28	12.56	12.87	12.20	12.63	100045
2009-04-29	12.68	13.97	12.17	13.75	345142
2009-04-30	13.58	14.40	13.58	13.99	347274
2009-05-01	13.96	14.21	13.68	13.99	224883
2009-05-04	14.27	14.38	13.83	14.38	223582
2009-05-05	12.82	12.82	11.55	12.50	1156485
2009-05-06	12.62	12.62	11.45	11.69	360901
2009-05-07	11.67	12.04	11.05	11.15	349763
2009-05-08	11.38	11.48	10.18	10.18	522353
2009-05-11	10.23	11.62	10.23	11.12	381236
2009-05-12	11.32	11.36	10.85	11.20	161754
2009-05-13	11.03	11.03	10.50	10.50	117031
2009-05-14	10.68	11.02	10.50	10.97	150117
2009-05-15	10.87	11.19	10.83	10.92	246339
2009-05-18	10.50	11.70	10.50	11.49	223931
2009-05-19	11.41	11.89	11.29	11.80	203129
2009-05-20	11.87	12.35	11.83	12.01	346316
2009-05-21	11.91	12.55	11.50	11.66	289298
2009-05-22	11.70	11.82	11.05	11.12	183546
2009-05-26	11.04	11.96	11.04	11.85	246337
2009-05-27	11.81	11.96	11.52	11.52	95851
2009-05-28	11.65	11.99	11.37	11.97	137115
2009-05-29	11.97	12.04	11.44	11.56	155918
2009-06-01	11.69	12.18	11.36	12.10	166877
2009-06-02	11.91	12.10	11.60	11.69	156258
2009-06-03	11.62	11.82	11.25	11.44	159136
2009-06-04	11.50	11.81	11.30	11.77	105869
2009-06-05	11.85	11.94	11.50	11.60	156880
2009-06-08	11.51	11.65	11.28	11.54	100871
2009-06-09	11.58	11.69	11.23	11.28	135520
2009-06-10	11.58	11.58	11.00	11.17	194501
2009-06-11	11.33	11.34	11.04	11.20	123987
2009-06-12	11.25	11.91	11.15	11.84	167786
2009-06-15	11.42	11.87	11.08	11.18	179231
2009-06-16	11.39	11.40	11.00	11.05	73589
2009-06-17	11.02	11.13	10.50	10.51	274138
2009-06-18	10.59	10.92	10.38	10.57	150373
2009-06-19	10.78	11.20	10.60	10.62	163855
2009-06-22	10.29	10.51	9.94	9.96	390914
2009-06-23	10.04	10.45	9.90	10.28	195396
2009-06-24	10.39	10.81	10.34	10.75	162973
2009-06-25	11.03	11.70	11.00	11.45	312768
2009-06-26	11.38	12.00	11.08	11.95	1058836
2009-06-29	11.96	12.26	11.64	11.71	230393
2009-06-30	11.75	11.95	11.59	11.81	162546
2009-07-01	11.90	11.90	11.23	11.31	194942
2009-07-02	11.23	11.23	10.53	10.83	275045
2009-07-06	10.83	10.83	10.31	10.62	113242
2009-07-07	10.59	10.64	10.18	10.19	185856
2009-07-08	10.27	10.49	10.19	10.45	134118
2009-07-09	10.56	10.64	10.37	10.51	119097
2009-07-10	10.47	10.80	10.37	10.78	132048
2009-07-13	10.80	11.08	10.36	11.02	185332
2009-07-14	10.98	11.30	10.91	11.03	110174
2009-07-15	11.15	11.41	10.93	11.41	192955
2009-07-16	11.41	12.10	11.41	12.08	173417
2009-07-17	12.08	12.40	11.86	12.37	190513
2009-07-20	12.43	12.76	12.14	12.28	142378
2009-07-21	12.38	12.44	11.92	12.42	98616
2009-07-22	12.40	12.72	12.39	12.64	47032
2009-07-23	12.63	13.26	12.48	13.10	117787
2009-07-24	13.03	13.75	12.97	13.73	138236
2009-07-27	13.67	14.15	13.58	13.91	168695
2009-07-28	13.87	14.18	13.78	14.02	204702
2009-07-29	13.94	14.17	13.74	14.11	152881
2009-07-30	14.25	14.40	13.71	14.03	305457
2009-07-31	13.00	13.06	11.85	12.16	676383
2009-08-03	12.24	12.58	12.11	12.27	155895
2009-08-04	12.14	12.41	12.14	12.29	119648
2009-08-05	12.33	12.56	12.25	12.44	108242
2009-08-06	12.44	12.70	12.20	12.20	51147
2009-08-07	12.41	12.81	12.27	12.71	68162
2009-08-10	12.66	12.72	12.45	12.65	37600
2009-08-11	12.64	12.86	12.45	12.54	83335
2009-08-12	12.54	13.52	12.54	13.41	179805
2009-08-13	13.42	13.74	13.30	13.71	65937
2009-08-14	13.72	13.72	13.17	13.35	125611
2009-08-17	13.14	13.59	12.95	13.19	211514
2009-08-18	13.07	13.26	12.97	13.18	49567
2009-08-19	12.85	13.52	12.77	13.50	54207
2009-08-20	13.29	13.90	13.29	13.89	103100
2009-08-21	14.00	14.89	13.95	14.86	331799
2009-08-24	14.85	15.00	14.69	14.80	116598
2009-08-25	14.92	14.95	14.54	14.68	96286
2009-08-26	14.68	14.70	14.19	14.30	151331
2009-08-27	14.22	14.33	13.68	14.23	148624
2009-08-28	14.41	14.64	13.77	13.80	141783
2009-08-31	13.71	13.76	13.50	13.71	76215
2009-09-01	13.58	14.15	13.20	13.31	123454
2009-09-02	13.19	13.34	12.96	13.10	69661
2009-09-03	12.96	13.26	12.76	13.26	115180
2009-09-04	13.17	13.73	13.07	13.52	120062
2009-09-08	13.42	13.60	13.20	13.32	149864
2009-09-09	13.27	13.66	13.06	13.53	478135
2009-09-10	13.65	13.92	13.33	13.91	243827
2009-09-11	13.92	14.00	13.37	13.53	220402
2009-09-14	13.42	14.13	13.27	14.11	145409
2009-09-15	14.10	14.36	14.00	14.24	117942
2009-09-16	14.28	15.07	14.28	15.02	525970
2009-09-17	15.06	15.20	14.99	15.09	156497
2009-09-18	15.12	15.32	15.02	15.13	168801
2009-09-21	15.00	15.09	14.83	15.03	115489
2009-09-22	15.09	15.30	14.93	14.94	112891
2009-09-23	14.97	15.03	14.72	14.79	225569
2009-09-24	14.98	15.02	13.96	14.11	253695
2009-09-25	14.04	14.21	13.93	14.02	159141
2009-09-28	14.09	15.10	14.06	15.09	277717
2009-09-29	15.15	16.75	15.15	15.80	448125
2009-09-30	15.93	15.93	15.15	15.30	236315
2009-10-01	15.18	15.26	14.52	14.66	231692
2009-10-02	14.51	14.66	14.34	14.36	105388
2009-10-05	14.36	14.61	14.17	14.51	100885
2009-10-06	14.54	15.00	14.47	14.60	144959
2009-10-07	14.59	15.10	14.47	15.07	104768
2009-10-08	15.20	15.62	15.09	15.46	115875
2009-10-09	15.44	15.86	15.37	15.79	66703
2009-10-12	15.78	15.81	15.56	15.78	96727
2009-10-13	15.73	15.73	15.41	15.71	92489
2009-10-14	15.97	16.79	15.70	16.69	240736
2009-10-15	16.59	17.00	16.45	17.00	316103
2009-10-16	16.89	16.92	16.17	16.67	89098
2009-10-19	16.79	16.93	16.51	16.86	110586
2009-10-20	16.95	17.34	16.17	16.43	278766
2009-10-21	16.95	17.49	16.93	16.98	462569
2009-10-22	16.86	16.86	16.39	16.62	158284
2009-10-23	16.68	16.75	16.00	16.22	138605
2009-10-26	16.29	16.45	15.48	15.75	113167
2009-10-27	15.94	16.14	15.22	15.24	117150
2009-10-28	15.21	15.25	13.24	13.88	413504
2009-10-29	14.07	14.49	13.71	14.43	123242
2009-10-30	14.35	14.40	13.57	13.97	255597
2009-11-02	14.11	14.11	13.33	13.60	185193
2009-11-03	13.50	14.00	13.29	13.99	92090
2009-11-04	14.05	14.99	13.94	14.65	259415
2009-11-05	15.23	15.55	14.86	15.19	365918
2009-11-06	15.14	15.41	14.74	14.78	164421
2009-11-09	14.89	14.89	14.38	14.42	298641
2009-11-10	14.40	14.80	14.18	14.69	389447
2009-11-11	14.89	14.90	14.34	14.82	179812
2009-11-12	14.69	14.91	14.29	14.38	87928
2009-11-13	14.48	14.77	14.11	14.67	76642
2009-11-16	14.77	15.21	14.71	15.21	138948
2009-11-17	15.16	15.18	14.78	14.84	139784
2009-11-18	14.82	14.82	14.50	14.72	70166
2009-11-19	14.69	14.69	14.31	14.47	97688
2009-11-20	14.27	14.36	14.00	14.31	94450
2009-11-23	14.77	14.84	14.24	14.81	161173
2009-11-24	14.85	14.85	14.36	14.65	94305
2009-11-25	14.67	14.67	14.52	14.55	76829
2009-11-27	14.00	14.41	14.00	14.03	97068
2009-11-30	14.07	14.07	13.47	13.96	117642
2009-12-01	14.07	14.72	13.90	14.63	210341
2009-12-02	14.69	14.80	14.53	14.79	187770
2009-12-03	14.81	15.05	14.64	15.01	211658
2009-12-04	15.05	15.75	15.01	15.57	497296
2009-12-07	15.56	15.75	15.27	15.72	103291
2009-12-08	15.40	15.54	15.11	15.41	117813
2009-12-09	15.40	15.40	14.94	15.25	78891
2009-12-10	15.43	15.69	15.09	15.14	78476
2009-12-11	15.19	15.39	15.08	15.24	94167
2009-12-14	15.34	15.48	14.91	15.35	163614
2009-12-15	15.25	15.96	15.15	15.44	235786
2009-12-16	15.63	15.89	15.42	15.53	69331
2009-12-17	15.47	15.52	14.95	15.15	118743
2009-12-18	15.30	15.76	15.25	15.64	233968
2009-12-21	15.68	15.88	15.41	15.52	71702
2009-12-22	15.08	16.00	15.03	15.99	57122
2009-12-23	16.01	16.25	16.00	16.17	50469
2009-12-24	16.18	16.40	16.18	16.28	12586
2009-12-28	16.36	16.40	16.11	16.38	81452
2009-12-29	16.40	16.50	16.25	16.47	86484
2009-12-30	16.43	16.52	16.25	16.44	33606
2009-12-31	16.43	16.47	15.92	15.98	57560
2010-01-04	16.35	16.42	16.20	16.38	154711
2010-01-05	16.26	16.38	15.92	16.20	98738
2010-01-06	16.20	16.31	16.03	16.12	104392
2010-01-07	16.15	16.30	15.91	16.07	37428
2010-01-08	15.97	16.20	15.88	16.20	47634
2010-01-11	16.30	16.40	15.99	16.16	83903
2010-01-12	16.02	16.03	15.58	15.63	69813
2010-01-13	15.65	15.90	15.34	15.84	39304
2010-01-14	16.25	18.00	16.16	17.82	599250
2010-01-15	17.81	17.90	16.65	16.75	258560
2010-01-19	16.85	17.58	16.84	17.58	179995
2010-01-20	17.39	17.49	16.89	17.25	333211
2010-01-21	17.33	17.62	16.52	16.57	105405
2010-01-22	16.44	16.53	15.57	15.65	152764
2010-01-25	15.81	16.07	15.45	15.89	237901
2010-01-26	15.79	15.88	15.32	15.61	239660
2010-01-27	15.49	15.90	15.41	15.82	104840
2010-01-28	15.85	15.87	15.45	15.65	169287
2010-01-29	15.58	16.10	15.56	15.79	259953
2010-02-01	15.86	15.86	15.28	15.40	112408
2010-02-02	15.33	15.35	15.04	15.30	95846
2010-02-03	15.16	15.57	15.16	15.47	132909
2010-02-04	15.30	15.46	14.38	14.51	351025
2010-02-05	14.19	14.37	11.75	12.16	2380241
2010-02-08	12.40	12.40	11.62	12.13	574470
2010-02-09	12.32	12.83	12.21	12.66	286339
2010-02-10	12.61	12.68	12.36	12.63	272717
2010-02-11	12.56	12.63	12.40	12.56	399040
2010-02-12	12.41	12.69	12.28	12.69	193474
2010-02-16	12.84	12.87	12.50	12.70	154533
2010-02-17	12.69	12.94	12.65	12.79	262714
2010-02-18	12.82	13.18	12.70	13.13	153243
2010-02-19	13.15	13.27	12.90	13.03	121352
2010-02-22	13.03	13.10	12.83	12.93	134229
2010-02-23	12.84	12.88	12.23	12.37	400129
2010-02-24	12.44	12.58	12.38	12.40	136640
2010-02-25	12.18	12.22	12.01	12.15	160016
2010-02-26	12.14	12.41	11.98	12.36	175426
2010-03-01	12.46	12.53	12.27	12.48	96284
2010-03-02	12.50	12.70	12.45	12.58	105407
2010-03-03	12.58	12.65	12.37	12.40	92732
2010-03-04	12.40	12.52	12.32	12.41	44150
2010-03-05	12.45	12.63	12.36	12.54	269218
2010-03-08	12.48	12.63	12.48	12.57	54639
2010-03-09	12.49	12.69	12.49	12.69	131764
2010-03-10	12.65	13.13	12.65	13.08	190778
2010-03-11	12.96	13.87	12.92	13.80	484835
2010-03-12	13.81	14.20	13.81	14.06	270292
2010-03-15	13.99	14.05	13.84	13.98	248676
2010-03-16	14.07	14.08	13.90	14.00	168194
2010-03-17	14.10	14.33	14.03	14.25	146608
2010-03-18	14.21	14.49	14.01	14.43	178923
2010-03-19	14.51	14.51	13.96	14.08	161608
2010-03-22	13.94	14.65	13.93	14.59	162453
2010-03-23	14.55	14.71	14.49	14.68	118957
2010-03-24	14.58	14.66	14.02	14.17	243598
2010-03-25	14.27	14.70	14.05	14.21	157840
2010-03-26	14.22	14.29	13.88	14.03	261382
2010-03-29	14.11	14.28	13.91	14.22	121458
2010-03-30	14.28	14.48	14.13	14.43	81168
2010-03-31	14.31	14.73	14.24	14.54	130292
2010-04-01	14.65	14.83	14.00	14.20	150673
2010-04-05	14.19	14.51	14.13	14.51	93507
2010-04-06	14.34	14.46	14.15	14.25	95368
2010-04-07	14.19	14.44	14.05	14.19	88939
2010-04-08	14.15	14.27	13.98	14.12	97736
2010-04-09	14.21	14.39	13.93	14.33	102680
2010-04-12	14.46	14.78	14.29	14.78	149907
2010-04-13	14.78	14.78	14.53	14.56	68762
2010-04-14	14.58	14.85	14.52	14.83	105173
2010-04-15	14.77	15.13	14.77	14.98	110294
2010-04-16	14.93	15.16	14.33	14.33	170664
2010-04-19	14.37	14.41	13.92	14.07	193991
2010-04-20	14.10	15.03	14.01	15.03	224871
2010-04-21	15.04	15.35	14.92	15.23	137806
2010-04-22	15.19	15.44	14.85	15.43	113674
2010-04-23	15.47	15.47	15.03	15.24	102020
2010-04-26	15.18	15.49	15.03	15.39	85741
2010-04-27	15.35	15.55	14.94	14.99	120425
2010-04-28	15.12	15.36	14.74	14.92	71411
2010-04-29	15.01	15.05	14.66	14.79	114670
2010-04-30	14.75	14.85	14.08	14.09	184607
2010-05-03	14.21	14.56	14.10	14.55	279288
2010-05-04	14.12	15.88	13.96	15.14	671102
2010-05-05	15.00	16.25	14.88	16.25	459413
2010-05-06	16.12	16.41	15.00	15.60	781347
2010-05-07	15.50	15.55	14.26	14.68	621771
2010-05-10	15.09	15.59	15.05	15.23	217819
2010-05-11	15.04	15.78	15.04	15.41	154501
2010-05-12	15.49	16.00	15.03	15.97	228936
2010-05-13	15.84	16.22	15.70	15.91	148496
2010-05-14	15.73	15.82	15.16	15.41	99232
2010-05-17	15.36	15.54	14.68	15.10	322445
2010-05-18	15.17	15.49	14.85	14.96	164103
2010-05-19	14.80	15.13	14.47	14.67	132160
2010-05-20	14.38	14.58	14.11	14.25	221302
2010-05-21	14.07	15.27	14.07	14.41	310351
2010-05-24	14.36	14.81	14.14	14.32	145288
2010-05-25	13.93	14.09	13.74	13.98	261515
2010-05-26	14.00	14.52	13.94	14.02	278910
2010-05-27	14.31	14.37	13.87	14.37	727166
2010-05-28	14.33	14.44	13.93	14.08	164921
2010-06-01	13.80	14.02	13.64	13.66	186502
2010-06-02	13.76	13.96	13.48	13.83	215815
2010-06-03	13.81	14.63	13.70	14.59	149890
2010-06-04	14.19	14.47	13.27	13.35	455186
2010-06-07	13.46	13.60	13.17	13.21	244586
2010-06-08	13.31	13.47	13.05	13.39	283933
2010-06-09	13.49	13.73	13.39	13.50	183806
2010-06-10	13.72	14.13	13.65	14.11	127048
2010-06-11	13.86	14.38	13.66	14.38	173903
2010-06-14	14.49	14.75	14.27	14.42	142765
2010-06-15	14.45	14.80	14.35	14.75	103394
2010-06-16	14.67	14.81	14.41	14.43	77608
2010-06-17	14.57	14.61	14.07	14.20	203926
2010-06-18	14.32	14.32	13.93	14.04	251631
2010-06-21	14.14	14.30	13.58	13.69	194024
2010-06-22	13.78	13.88	13.44	13.47	143578
2010-06-23	13.41	13.57	13.32	13.38	190411
2010-06-24	13.28	13.49	13.22	13.27	111783
2010-06-25	13.30	13.66	13.18	13.59	201264
2010-06-28	13.55	13.70	13.42	13.44	135621
2010-06-29	13.18	13.20	12.72	12.86	266248
2010-06-30	12.88	13.03	12.58	12.64	95473
2010-07-01	12.72	12.98	12.48	12.92	249516
2010-07-02	12.97	13.13	12.45	12.58	133386
2010-07-06	12.77	12.77	12.11	12.41	294921
2010-07-07	12.50	13.17	12.48	13.15	119614
2010-07-08	13.31	13.45	12.87	13.10	113441
2010-07-09	13.07	13.34	12.98	13.18	87820
2010-07-12	13.09	13.31	12.92	13.08	48214
2010-07-13	13.30	14.15	13.24	14.06	246674
2010-07-14	13.97	14.45	13.95	14.41	146193
2010-07-15	14.38	14.39	14.01	14.30	95611
2010-07-16	14.20	14.20	13.38	13.39	177541
2010-07-19	13.48	13.56	13.12	13.54	67267
2010-07-20	13.33	13.69	13.00	13.67	125370
2010-07-21	13.79	13.79	13.25	13.36	133250
2010-07-22	13.58	14.87	13.56	14.74	255824
2010-07-23	14.66	15.19	14.14	15.17	210951
2010-07-26	15.23	15.64	14.90	15.49	129817
2010-07-27	15.57	15.84	15.45	15.76	119447
2010-07-28	15.69	15.88	15.04	15.07	126111
2010-07-29	15.17	15.17	14.36	14.84	107949
2010-07-30	14.42	15.03	14.41	14.84	229845
2010-08-02	15.13	15.50	14.89	15.45	154645
2010-08-03	15.33	15.79	15.05	15.44	179865
2010-08-04	15.49	15.72	15.33	15.59	146387
2010-08-05	15.50	15.62	15.11	15.17	397299
2010-08-06	15.00	16.70	15.00	16.62	1305267
2010-08-09	16.99	16.99	16.49	16.88	574805
2010-08-10	16.48	17.04	16.02	16.90	483068
2010-08-11	16.47	16.82	16.23	16.64	347731
2010-08-12	16.29	16.64	16.19	16.43	625830
2010-08-13	16.30	17.02	16.28	16.86	287375
2010-08-16	16.70	17.88	16.64	17.70	401241
2010-08-17	17.96	18.22	17.25	18.06	631825
2010-08-18	18.00	18.80	17.90	18.72	500584
2010-08-19	18.69	18.80	18.14	18.26	573218
2010-08-20	18.12	18.77	18.01	18.74	183751
2010-08-23	18.71	18.87	18.27	18.31	321038
2010-08-24	18.07	18.34	17.70	17.86	308225
2010-08-25	17.70	18.23	17.27	18.09	210093
2010-08-26	18.12	18.55	17.62	17.94	164462
2010-08-27	18.16	18.70	17.74	18.54	205573
2010-08-30	18.46	18.90	18.31	18.61	213961
2010-08-31	18.53	19.21	18.38	19.00	348761
2010-09-01	19.29	19.79	19.23	19.58	664308
2010-09-02	19.52	19.83	19.37	19.76	234328
2010-09-03	20.00	20.68	19.61	20.00	314174
2010-09-07	19.78	19.81	19.22	19.50	238633
2010-09-08	19.47	20.00	19.45	19.88	144138
2010-09-09	20.13	20.23	19.78	19.99	331321
2010-09-10	20.01	20.09	19.64	19.65	304729
2010-09-13	19.76	20.12	19.66	19.77	231943
2010-09-14	19.75	20.00	19.50	19.73	191391
2010-09-15	19.67	19.86	19.51	19.77	111829
2010-09-16	19.75	20.00	19.39	19.90	237992
2010-09-17	20.00	23.00	19.52	22.36	2521367
2010-09-20	22.87	25.25	22.64	24.10	1888557
2010-09-21	23.98	24.00	22.36	23.17	811039
2010-09-22	23.05	23.50	22.08	22.56	499041
2010-09-23	22.39	23.27	22.01	22.76	292794
2010-09-24	23.20	23.77	22.87	23.53	346449
2010-09-27	23.61	23.88	23.15	23.48	219962
2010-09-28	23.60	23.83	22.66	23.73	281958
2010-09-29	23.76	25.00	23.76	24.09	485752
2010-09-30	23.50	24.20	23.05	23.57	417904
2010-10-01	23.81	24.10	23.10	23.36	339764
2010-10-04	23.36	23.36	22.37	23.02	222529
2010-10-05	23.36	24.05	23.03	23.89	361452
2010-10-06	23.96	24.02	21.19	21.46	820086
2010-10-07	21.67	21.67	20.31	21.15	649906
2010-10-08	21.20	21.95	20.99	21.73	176539
2010-10-11	21.57	21.60	20.79	20.99	240392
2010-10-12	21.00	21.83	20.59	21.55	313659
2010-10-13	21.76	22.20	21.71	21.74	360830
2010-10-14	21.83	22.36	21.48	21.69	224502
2010-10-15	21.84	21.93	20.46	20.56	529950
2010-10-18	20.38	20.99	20.15	20.52	306665
2010-10-19	20.21	20.38	19.24	19.35	369491
2010-10-20	19.52	20.06	19.43	19.86	240927
2010-10-21	20.56	21.37	19.94	20.08	472344
2010-10-22	20.04	20.42	19.69	20.24	185931
2010-10-25	20.53	20.79	20.04	20.45	177331
2010-10-26	20.31	20.98	20.02	20.59	153938
2010-10-27	20.61	21.03	20.24	20.62	140772
2010-10-28	20.88	20.90	19.93	20.09	158819
2010-10-29	19.94	20.72	19.80	20.48	146988
2010-11-01	20.49	20.62	20.20	20.33	267190
2010-11-02	20.63	21.53	20.33	21.45	340866
2010-11-03	21.45	21.68	20.98	21.22	204442
2010-11-04	21.61	21.80	20.82	21.52	431850
2010-11-05	20.98	21.67	19.63	21.67	629462
2010-11-08	21.57	24.50	21.39	23.75	929331
2010-11-09	23.49	24.25	23.23	23.39	763328
2010-11-10	23.37	23.83	22.75	23.77	157485
2010-11-11	23.44	23.50	22.50	22.92	346123
2010-11-12	22.60	23.38	22.18	22.38	186596
2010-11-15	22.44	22.54	21.62	22.23	127501
2010-11-16	22.13	22.18	21.15	21.48	301904
2010-11-17	21.44	21.77	21.07	21.10	274477
2010-11-18	21.39	22.14	21.39	22.00	186823
2010-11-19	22.02	24.92	22.02	24.57	1491831
2010-11-22	24.51	25.70	24.24	25.51	707572
2010-11-23	25.27	26.00	24.73	25.10	377619
2010-11-24	25.31	26.50	25.26	25.72	422162
2010-11-26	25.38	26.47	24.91	26.00	158650
2010-11-29	25.53	25.77	24.70	25.54	225186
2010-11-30	25.17	25.71	24.50	24.82	424039
2010-12-01	25.33	25.78	25.10	25.27	314458
2010-12-02	25.31	26.60	25.27	26.28	397291
2010-12-03	26.04	27.41	25.94	27.11	463806
2010-12-06	27.13	27.13	26.53	26.70	454251
2010-12-07	27.13	27.27	26.10	26.20	329335
2010-12-08	26.36	26.89	26.31	26.49	183459
2010-12-09	26.71	26.82	25.66	25.99	286035
2010-12-10	26.00	26.29	25.48	25.77	274091
2010-12-13	25.63	25.97	24.91	24.96	255004
2010-12-14	25.10	25.29	24.41	24.51	292517
2010-12-15	24.01	25.83	24.00	24.42	404439
2010-12-16	24.40	25.03	24.00	24.93	169944
2010-12-17	24.88	25.35	24.53	24.94	321503
2010-12-20	24.85	25.35	24.28	24.85	212937
2010-12-21	24.89	25.29	24.71	25.26	190547
2010-12-22	25.21	25.39	25.04	25.19	126950
2010-12-23	25.13	25.39	25.13	25.21	140293
2010-12-27	25.09	25.24	24.64	25.21	94178
2010-12-28	25.26	25.26	24.58	24.88	101679
2010-12-29	24.95	24.96	24.70	24.91	125155
2010-12-30	24.83	25.20	24.74	25.07	102280
2010-12-31	25.09	25.18	24.80	25.00	176926
2011-01-03	25.22	25.89	25.01	25.50	379302
2011-01-04	25.65	25.80	25.09	25.49	271046
2011-01-05	25.38	27.50	24.85	27.30	827389
2011-01-06	27.45	28.61	27.22	28.59	667708
2011-01-07	28.61	28.97	27.73	28.15	609775
2011-01-10	28.06	28.52	27.29	28.43	281250
2011-01-11	28.66	28.96	28.32	28.47	215830
2011-01-12	28.93	28.96	28.00	28.49	200093
2011-01-13	29.37	30.36	27.92	28.23	240485
2011-01-14	28.42	28.59	27.83	28.52	216694
2011-01-18	28.50	28.65	28.00	28.60	172975
2011-01-19	28.63	28.65	27.91	28.05	172032
2011-01-20	27.39	27.39	26.19	26.75	689299
2011-01-21	26.87	26.92	26.22	26.42	262894
2011-01-24	26.30	26.35	25.80	26.26	338089
2011-01-25	26.00	26.21	25.36	25.90	362875
2011-01-26	25.91	26.26	25.68	26.07	195881
2011-01-27	26.15	26.24	25.50	25.88	101310
2011-01-28	26.21	26.60	25.02	25.34	271841
2011-01-31	25.53	26.98	25.00	26.93	361739
2011-02-01	27.15	27.84	27.03	27.58	234868
2011-02-02	27.56	27.88	27.31	27.55	174353
2011-02-03	27.57	27.85	27.18	27.82	242767
2011-02-04	26.23	28.37	26.22	28.37	740573
2011-02-07	28.48	28.97	28.40	28.84	439392
2011-02-08	28.67	28.72	27.74	28.35	287930
2011-02-09	28.32	28.34	27.25	27.87	288871
2011-02-10	27.60	29.25	27.51	29.21	474934
2011-02-11	29.08	31.03	28.89	30.86	533688
2011-02-14	30.74	31.32	29.82	30.81	334348
2011-02-15	30.71	30.87	29.70	30.06	322129
2011-02-16	30.12	30.15	29.30	29.71	508012
2011-02-17	29.21	30.60	29.21	30.53	387161
2011-02-18	30.60	31.29	30.21	31.16	520626
2011-02-22	30.22	30.67	29.60	29.78	633791
2011-02-23	29.91	29.91	28.37	29.09	476445
2011-02-24	29.10	29.86	28.84	29.62	311701
2011-02-25	30.03	30.77	29.86	30.69	331880
2011-02-28	30.80	31.00	29.04	30.01	447551
2011-03-01	30.16	30.16	28.05	28.17	519322
2011-03-02	28.26	28.93	27.70	28.71	403512
2011-03-03	29.12	29.61	29.12	29.32	281817
2011-03-04	29.46	29.66	28.85	29.49	370071
2011-03-07	29.50	29.73	28.47	29.32	366941
2011-03-08	29.21	30.06	28.88	29.82	425456
2011-03-09	29.65	30.02	29.28	29.59	315480
2011-03-10	29.00	29.70	28.48	29.04	484011
2011-03-11	28.85	29.32	28.44	28.94	209410
2011-03-14	28.53	29.30	28.21	28.63	252905
2011-03-15	27.50	28.09	27.13	27.79	353805
2011-03-16	27.77	28.68	27.35	27.62	210029
2011-03-17	27.76	28.26	27.13	27.26	186907
2011-03-18	27.68	28.00	26.89	27.25	304133
2011-03-21	27.69	28.79	27.29	28.73	301474
2011-03-22	28.69	29.08	28.25	28.28	174836
2011-03-23	28.21	28.40	27.64	28.39	169844
2011-03-24	28.40	29.61	28.40	29.53	314109
2011-03-25	29.61	29.99	29.02	29.16	356218
2011-03-28	29.20	29.32	28.65	28.72	153928
2011-03-29	28.71	28.90	28.41	28.63	279861
2011-03-30	28.89	29.26	28.60	28.98	274947
2011-03-31	28.91	29.21	28.59	29.08	199872
2011-04-01	29.38	30.07	29.13	29.63	328883
2011-04-04	29.68	30.00	29.36	29.71	114166
2011-04-05	29.70	29.91	28.82	28.95	204185
2011-04-06	29.10	29.35	28.75	29.28	297168
2011-04-07	29.36	30.53	29.24	30.03	618747
2011-04-08	30.25	30.91	29.94	30.26	361783
2011-04-11	30.28	30.59	29.01	29.35	466027
2011-04-12	29.00	29.56	28.38	29.11	243744
2011-04-13	29.32	30.39	29.14	29.73	286739
2011-04-14	29.43	29.56	28.96	29.28	183015
2011-04-15	29.20	29.61	28.26	29.55	214139
2011-04-18	29.04	29.13	28.29	28.80	199742
2011-04-19	28.96	29.19	27.55	27.95	562925
2011-04-20	28.75	29.65	28.28	29.41	272233
2011-04-21	29.76	30.00	29.46	29.85	180315
2011-04-25	29.97	30.56	29.81	30.29	347597
2011-04-26	30.33	30.90	29.74	29.79	230972
2011-04-27	29.86	30.13	29.01	30.04	200793
2011-04-28	30.06	30.29	29.29	30.10	223940
2011-04-29	32.80	34.84	32.42	34.61	2110088
2011-05-02	34.91	34.99	33.75	33.77	555308
2011-05-03	33.50	33.62	32.75	33.11	519485
2011-05-04	33.13	33.13	31.98	32.38	448755
2011-05-05	32.38	33.05	31.94	32.35	372249
2011-05-06	32.85	33.35	32.42	32.86	315683
2011-05-09	32.78	33.75	32.34	33.50	594316
2011-05-10	33.79	35.31	33.73	35.21	570410
2011-05-11	35.14	35.32	33.25	33.73	715430
2011-05-12	33.68	35.50	33.21	35.26	530504
2011-05-13	35.15	35.76	34.78	34.90	344886
2011-05-16	34.51	36.02	34.13	34.52	705814
2011-05-17	34.23	34.70	33.53	34.22	534667
2011-05-18	34.25	35.23	34.01	35.12	232906
2011-05-19	35.25	36.20	35.17	35.93	602013
2011-05-20	36.00	36.70	35.95	36.39	552502
2011-05-23	35.72	36.51	35.01	35.81	679796
2011-05-24	35.91	35.96	34.86	35.10	307325
2011-05-25	34.89	36.34	34.42	36.27	293229
2011-05-26	35.98	37.12	35.85	37.06	522298
2011-05-27	37.13	37.88	37.13	37.40	253220
2011-05-31	37.28	37.78	36.55	37.74	522258
2011-06-01	37.58	37.70	36.87	36.93	708252
2011-06-02	37.14	38.02	37.14	37.73	468740
2011-06-03	36.96	37.81	36.18	36.79	331394
2011-06-06	36.61	36.98	35.79	36.02	551827
2011-06-07	36.23	36.89	35.91	36.59	516522
2011-06-08	36.01	36.56	35.30	35.54	297745
2011-06-09	35.69	35.85	35.16	35.53	257990
2011-06-10	35.42	36.08	34.68	35.70	614342
2011-06-13	35.76	36.63	35.06	35.37	374683
2011-06-14	35.74	36.17	35.60	36.14	414763
2011-06-15	35.64	36.23	35.17	35.67	396523
2011-06-16	35.66	35.66	33.83	34.35	849754
2011-06-17	34.61	35.05	33.89	34.24	489072
2011-06-20	34.08	35.25	34.08	35.21	310460
2011-06-21	35.58	37.23	35.30	37.18	469540
2011-06-22	37.03	38.11	37.03	37.16	416189
2011-06-23	36.59	38.13	35.92	38.08	477840
2011-06-24	38.13	38.13	36.88	37.33	1397041
2011-06-27	37.28	38.73	37.00	38.30	524505
2011-06-28	38.33	39.68	38.26	39.40	407056
2011-06-29	39.41	39.70	38.84	38.93	293167
2011-06-30	39.10	39.66	38.60	39.20	424176
2011-07-01	39.20	39.71	38.59	39.50	238993
2011-07-05	39.68	40.95	39.65	40.76	424827
2011-07-06	40.85	41.40	40.34	41.21	456541
2011-07-07	41.50	42.74	41.43	42.47	348467
2011-07-08	41.41	42.73	41.10	42.64	299734
2011-07-11	41.88	42.81	41.24	41.47	422613
2011-07-12	41.35	41.35	39.69	39.77	417353
2011-07-13	40.02	40.93	40.02	40.22	336296
2011-07-14	40.41	40.80	39.50	39.90	373965
2011-07-15	40.12	40.42	39.76	40.30	181757
2011-07-18	40.16	40.26	39.13	39.50	377196
2011-07-19	39.98	41.10	39.96	40.38	447336
2011-07-20	40.94	41.21	39.40	39.50	455658
2011-07-21	39.46	39.50	36.68	36.77	1197403
2011-07-22	36.88	37.97	36.88	37.80	611563
2011-07-25	37.35	38.25	37.11	37.26	436231
2011-07-26	37.25	37.48	36.66	36.87	418817
2011-07-27	36.51	36.51	35.44	36.10	603973
2011-07-28	36.28	36.28	35.53	35.90	605990
2011-07-29	35.15	41.14	34.34	39.21	1637303
2011-08-01	39.72	39.72	37.65	38.23	854415
2011-08-02	37.98	38.77	36.74	36.74	489957
2011-08-03	36.92	37.59	35.43	37.42	379588
2011-08-04	36.81	37.13	34.19	34.23	721599
2011-08-05	34.93	35.30	32.48	34.34	796704
2011-08-08	32.78	33.57	29.69	30.25	1058263
2011-08-09	30.98	33.34	29.91	33.32	1006132
2011-08-10	32.19	34.39	31.68	32.69	948040
2011-08-11	32.96	35.43	32.76	35.00	691373
2011-08-12	35.21	36.39	34.49	35.51	654002
2011-08-15	35.90	36.47	34.74	35.60	411109
2011-08-16	34.85	35.00	32.80	33.11	790781
2011-08-17	33.27	33.72	31.59	31.88	515921
2011-08-18	30.93	30.93	28.26	28.49	956868
2011-08-19	28.00	28.96	27.36	27.43	426368
2011-08-22	28.32	28.40	26.83	27.15	856637
2011-08-23	27.32	29.86	27.08	29.81	711706
2011-08-24	29.72	30.36	29.52	30.27	575246
2011-08-25	30.53	30.80	28.00	28.23	606479
2011-08-26	27.95	29.57	27.69	29.55	701073
2011-08-29	30.00	31.98	29.90	31.89	485940
2011-08-30	31.71	32.86	31.58	32.48	579677
2011-08-31	32.73	32.88	31.47	32.15	654808
2011-09-01	32.24	32.77	31.36	31.65	421221
2011-09-02	31.00	31.38	29.97	30.26	535747
2011-09-06	29.07	29.92	28.77	29.81	713768
2011-09-07	30.39	31.64	30.25	31.53	428597
2011-09-08	31.12	31.46	30.46	30.62	322175
2011-09-09	30.22	30.47	28.97	29.37	571030
2011-09-12	28.84	30.40	28.76	30.32	492835
2011-09-13	30.44	31.90	30.06	31.60	534069
2011-09-14	31.86	32.90	31.07	32.32	223407
2011-09-15	32.69	33.01	31.95	32.90	271225
2011-09-16	33.04	33.42	32.50	33.40	350201
2011-09-19	32.60	32.86	31.65	32.51	261848
2011-09-20	32.72	33.28	31.88	32.00	273333
2011-09-21	32.16	32.92	31.43	31.55	261071
2011-09-22	30.25	30.81	28.67	28.93	634391
2011-09-23	28.83	30.15	28.65	30.13	273225
2011-09-26	30.46	30.46	28.57	29.46	414869
2011-09-27	30.26	31.82	30.00	30.50	391492
2011-09-28	30.57	31.06	29.22	29.25	351226
2011-09-29	30.09	30.43	26.72	28.39	1146265
2011-09-30	27.82	28.49	26.75	27.01	689943
2011-10-03	26.67	27.27	25.82	26.00	499497
2011-10-04	25.94	27.65	25.32	27.49	447826
2011-10-05	27.53	29.11	27.07	29.03	487536
2011-10-06	28.95	30.59	28.28	30.22	587393
2011-10-07	30.35	30.66	29.72	29.99	376920
2011-10-10	30.69	31.16	30.25	31.02	242700
2011-10-11	30.94	32.41	30.67	31.78	493185
2011-10-12	32.12	32.38	31.86	32.02	330119
2011-10-13	31.79	33.21	31.58	33.09	366903
2011-10-14	33.57	34.11	33.34	33.97	281775
2011-10-17	33.64	34.08	33.22	33.65	320537
2011-10-18	33.65	35.10	32.51	34.89	515515
2011-10-19	34.63	35.12	33.81	34.24	362714
2011-10-20	34.22	34.41	33.12	34.18	230404
2011-10-21	34.89	35.25	34.28	35.02	321592
2011-10-24	36.01	38.18	35.97	37.59	481539
2011-10-25	37.37	37.61	36.17	36.71	287054
2011-10-26	37.34	37.47	35.66	36.75	247294
2011-10-27	38.18	39.28	37.68	38.85	304491
2011-10-28	38.59	39.78	38.34	39.35	222107
2011-10-31	38.61	38.94	38.01	38.04	194186
2011-11-01	36.16	37.59	36.10	37.18	287624
2011-11-02	37.91	39.08	37.75	38.54	470659
2011-11-03	39.22	40.00	38.46	39.72	362415
2011-11-04	40.50	43.36	40.18	42.64	1160143
2011-11-07	42.62	42.65	40.37	41.35	540201
2011-11-08	40.58	41.87	38.90	41.73	743191
2011-11-09	40.73	41.88	40.73	40.97	491884
2011-11-10	41.68	41.68	39.92	40.94	218115
2011-11-11	41.71	42.47	41.49	41.76	364544
2011-11-14	41.05	44.11	40.70	43.93	719841
2011-11-15	43.60	44.53	43.08	43.94	513661
2011-11-16	43.23	44.45	42.71	43.01	598220
2011-11-17	42.59	42.76	40.94	41.59	442657
2011-11-18	41.66	41.74	39.97	40.04	449129
2011-11-21	39.81	40.35	39.06	39.86	414603
2011-11-22	39.64	40.41	38.48	38.79	299797
2011-11-23	38.33	38.43	36.82	37.62	310513
2011-11-25	37.38	37.94	36.65	37.02	91171
2011-11-28	38.47	39.50	38.25	39.10	228573
2011-11-29	39.25	39.63	38.27	38.94	300158
2011-11-30	40.34	40.98	39.86	40.54	642539
2011-12-01	40.42	42.01	39.99	41.64	325311
2011-12-02	42.83	43.56	42.61	43.10	499993
2011-12-05	44.25	47.63	44.18	47.30	1746271
2011-12-06	47.07	47.29	45.74	46.56	897940
2011-12-07	46.00	47.12	45.14	46.82	475281
2011-12-08	46.52	47.41	45.53	45.61	301147
2011-12-09	46.00	48.03	45.62	47.73	379267
2011-12-12	46.91	46.91	45.01	46.55	335182
2011-12-13	47.04	47.34	45.94	46.16	747804
2011-12-14	45.74	45.96	44.20	44.72	397446
2011-12-15	45.38	45.38	44.00	44.44	292999
2011-12-16	45.03	46.15	44.80	45.24	390111
2011-12-19	45.61	45.61	42.80	42.92	534623
2011-12-20	44.78	45.15	43.15	44.98	288873
2011-12-21	44.59	44.65	41.00	41.68	790505
2011-12-22	42.06	42.16	40.27	40.75	611169
2011-12-23	40.96	41.07	40.19	41.02	351206
2011-12-27	41.00	41.89	41.00	41.34	227494
2011-12-28	41.39	41.47	40.25	40.55	219791
2011-12-29	40.92	41.24	40.62	41.11	188540
2011-12-30	40.93	40.93	40.50	40.55	149879
2012-01-03	41.69	42.14	40.43	40.50	270435
2012-01-04	41.23	41.27	38.68	38.82	610695
2012-01-05	38.53	39.61	38.52	39.30	558227
2012-01-06	39.38	39.65	38.96	38.99	253369
2012-01-09	39.32	39.39	38.20	39.00	328315
2012-01-10	39.65	40.11	39.46	39.60	225187
2012-01-11	39.81	39.81	39.34	39.49	163556
2012-01-12	39.51	39.88	39.08	39.17	204199
2012-01-13	38.56	39.14	38.30	38.51	206232
2012-01-17	38.87	39.87	38.68	39.56	262127
2012-01-18	39.66	41.37	39.45	40.89	392273
2012-01-19	41.30	42.00	41.28	41.63	274134
2012-01-20	41.47	42.19	41.40	41.89	204763
2012-01-23	41.89	42.36	40.68	41.42	143266
2012-01-24	41.38	42.90	41.38	42.61	183879
2012-01-25	43.05	43.93	42.53	43.36	289167
2012-01-26	43.49	43.90	42.56	42.82	244420
2012-01-27	42.49	42.93	42.30	42.47	253765
2012-01-30	42.11	42.46	41.40	41.59	299549
2012-01-31	42.16	42.75	41.48	41.88	253654
2012-02-01	42.25	43.00	41.80	42.63	499511
2012-02-02	42.77	44.86	42.68	44.36	589802
2012-02-03	46.27	48.82	46.17	47.73	1200294
2012-02-06	47.25	48.18	46.51	47.17	228466
2012-02-07	46.80	47.26	45.87	46.64	355394
2012-02-08	46.34	46.64	45.56	46.50	252707
2012-02-09	47.64	47.81	46.07	46.45	397194
2012-02-10	45.84	46.10	45.21	45.40	232643
2012-02-13	45.85	46.01	45.52	45.99	509304
2012-02-14	45.87	48.00	45.87	47.62	716875
2012-02-15	47.95	47.95	44.97	46.67	1025069
2012-02-16	46.55	46.85	46.04	46.25	523527
2012-02-17	46.13	46.40	45.18	45.60	223570
2012-02-21	45.19	45.85	44.65	45.10	202202
2012-02-22	44.68	45.86	44.61	45.27	130106
2012-02-23	45.50	47.50	45.36	47.00	430714
2012-02-24	47.56	50.00	47.56	49.47	986323
2012-02-27	48.83	50.15	48.73	49.78	741587
2012-02-28	49.85	50.20	47.90	48.18	432506
2012-02-29	48.30	48.95	47.66	47.70	280831
2012-03-01	48.05	49.55	47.72	49.34	400875
2012-03-02	49.25	49.55	48.62	49.03	455425
2012-03-05	48.83	49.04	48.02	48.69	449251
2012-03-06	47.86	47.86	45.70	46.78	486590
2012-03-07	46.94	47.61	46.87	47.56	247597
2012-03-08	47.85	48.75	47.69	48.52	141918
2012-03-09	48.51	49.59	48.33	49.22	156021
2012-03-12	48.94	49.06	48.39	48.94	221544
2012-03-13	49.05	49.15	47.94	48.95	259257
2012-03-14	48.70	49.00	47.59	47.72	358152
2012-03-15	47.90	48.74	47.37	48.56	221517
2012-03-16	48.49	48.98	48.13	48.18	246750
2012-03-19	48.13	48.40	47.20	47.78	352628
2012-03-20	47.29	47.77	46.70	47.59	291106
2012-03-21	47.86	49.65	47.60	49.03	471457
2012-03-22	48.61	49.69	48.32	48.69	217636
2012-03-23	48.68	49.20	47.87	49.20	166803
2012-03-26	49.79	51.17	49.40	51.17	312751
2012-03-27	51.25	51.78	50.74	51.00	221031
2012-03-28	51.27	51.36	49.20	49.70	281211
2012-03-29	49.28	50.56	49.00	50.38	217945
2012-03-30	50.76	50.91	49.32	50.29	269504
2012-04-02	50.25	50.25	49.08	49.95	349931
2012-04-03	49.91	50.77	49.50	50.25	262945
2012-04-04	49.51	49.99	48.55	49.51	274563
2012-04-05	49.23	50.03	48.50	49.73	236354
2012-04-09	48.62	48.71	48.05	48.39	170603
2012-04-10	48.30	48.68	46.98	47.07	330599
2012-04-11	47.37	48.10	46.46	47.76	274470
2012-04-12	47.82	48.71	47.79	48.49	198295
2012-04-13	48.23	48.64	47.73	48.18	125950
2012-04-16	48.47	48.47	46.90	47.28	237677
2012-04-17	47.52	49.54	47.52	49.27	271698
2012-04-18	48.90	49.88	48.70	49.20	232240
2012-04-19	49.07	49.50	47.62	48.70	649944
2012-04-20	49.18	50.00	48.57	48.66	209961
2012-04-23	47.70	47.91	46.45	47.24	462250
2012-04-24	47.11	47.35	45.47	46.17	451654
2012-04-25	46.96	48.63	46.96	48.02	355883
2012-04-26	48.09	50.92	48.09	50.47	626364
2012-04-27	47.55	47.69	44.24	45.31	1665810
2012-04-30	45.32	46.05	44.35	44.38	450104
2012-05-01	44.57	45.13	44.10	44.31	370561
2012-05-02	43.74	45.15	43.06	45.01	416914
2012-05-03	45.17	45.81	44.11	44.58	252598
2012-05-04	44.05	44.05	43.17	43.48	337774
2012-05-07	43.13	43.76	42.74	42.99	414768
2012-05-08	42.48	42.97	41.00	42.74	644300
2012-05-09	42.19	43.65	41.82	43.06	391431
2012-05-10	43.31	43.73	41.90	41.97	376071
2012-05-11	41.57	42.95	41.39	42.62	295573
2012-05-14	44.40	44.87	42.86	43.26	548038
2012-05-15	43.08	44.16	42.68	43.20	364961
2012-05-16	43.38	43.40	41.54	42.17	393108
2012-05-17	42.00	42.31	40.94	41.86	394146
2012-05-18	42.00	42.93	41.38	42.17	473296
2012-05-21	42.17	44.69	41.02	44.49	537256
2012-05-22	44.21	45.61	44.08	45.08	602443
2012-05-23	44.50	47.00	43.95	46.75	685218
2012-05-24	47.00	47.48	45.56	46.20	818161
2012-05-25	46.09	46.37	45.00	45.33	381035
2012-05-29	45.99	47.07	45.97	46.94	521250
2012-05-30	46.26	47.00	45.98	46.64	540832
2012-05-31	46.59	47.10	44.93	46.92	491128
2012-06-01	45.95	46.28	44.86	45.40	434497
2012-06-04	45.24	45.80	44.32	45.55	555923
2012-06-05	45.43	46.40	45.04	46.32	326764
2012-06-06	46.54	48.46	46.51	48.30	487788
2012-06-07	48.84	48.99	47.09	47.24	525643
2012-06-08	47.05	47.28	46.03	47.11	365520
2012-06-11	47.55	47.78	46.09	46.17	382463
2012-06-12	46.34	46.89	45.32	46.74	256345
2012-06-13	46.42	47.47	45.77	45.99	354376
2012-06-14	46.15	47.70	45.43	47.56	341923
2012-06-15	47.55	49.45	47.24	49.38	507429
2012-06-18	48.91	49.87	48.30	49.67	433970
2012-06-19	49.99	51.41	49.87	50.82	476641
2012-06-20	51.04	52.79	50.45	52.31	824571
2012-06-21	52.19	52.59	51.09	51.50	994698
2012-06-22	51.96	52.82	51.42	52.04	2721458
2012-06-25	51.25	51.78	50.69	51.50	353272
2012-06-26	51.68	52.66	51.35	52.39	355116
2012-06-27	52.60	54.27	52.49	53.66	748483
2012-06-28	53.30	53.41	51.15	51.78	934437
2012-06-29	52.98	54.80	52.59	54.77	634612
2012-07-02	54.83	54.89	53.78	54.52	337246
2012-07-03	54.70	56.06	54.58	55.19	357346
2012-07-05	55.08	55.60	54.40	54.99	515760
2012-07-06	54.36	54.44	52.81	53.72	554384
2012-07-09	53.56	54.03	50.96	51.16	956626
2012-07-10	51.77	52.11	49.53	50.08	765844
2012-07-11	50.26	50.26	48.90	49.35	791131
2012-07-12	49.44	49.75	48.05	49.45	669082
2012-07-13	48.63	50.60	48.46	50.45	675537
2012-07-16	50.19	50.33	49.24	49.93	432864
2012-07-17	50.57	50.96	49.33	49.50	434959
2012-07-18	49.59	52.86	49.59	52.84	584621
2012-07-19	52.99	54.00	52.60	53.58	503081
2012-07-20	52.93	52.93	49.42	50.48	837651
2012-07-23	49.19	49.29	47.81	49.25	505414
2012-07-24	49.10	49.52	48.40	48.75	250501
2012-07-25	48.88	49.72	48.70	48.99	210208
2012-07-26	50.00	50.65	49.17	49.42	821658
2012-07-27	55.85	58.56	54.31	56.95	2422487
2012-07-30	56.91	57.76	55.72	56.22	796199
2012-07-31	56.51	57.75	55.21	55.34	443225
2012-08-01	55.69	55.70	47.07	53.42	6188418
2012-08-02	52.99	54.73	52.68	53.96	790639
2012-08-03	54.90	57.49	54.50	57.41	1064706
2012-08-06	57.20	58.27	57.07	57.90	539588
2012-08-07	58.20	59.22	57.80	57.95	618566
2012-08-08	57.76	57.95	56.81	57.25	507535
2012-08-09	57.00	57.90	56.91	57.49	327133
2012-08-10	57.16	57.80	56.41	57.25	446378
2012-08-13	57.24	57.35	56.15	56.63	320014
2012-08-14	56.93	56.93	55.81	56.05	473505
2012-08-15	56.03	56.72	55.79	56.23	332014
2012-08-16	56.33	56.89	55.98	56.51	416222
2012-08-17	56.37	57.66	56.28	56.93	276657
2012-08-20	56.71	56.86	55.56	55.88	233613
2012-08-21	56.09	56.39	55.27	55.54	252601
2012-08-22	55.50	56.31	55.12	56.19	385935
2012-08-23	55.72	56.23	55.31	55.58	263211
2012-08-24	55.29	56.01	54.76	55.80	331158
2012-08-27	56.24	56.49	55.18	55.57	354058
2012-08-28	55.48	55.88	54.85	55.43	265490
2012-08-29	55.31	55.97	55.00	55.75	248580
2012-08-30	55.39	55.90	55.01	55.37	324165
2012-08-31	55.97	57.06	55.33	56.88	342872
2012-09-04	56.60	57.36	55.56	56.39	375207
2012-09-05	56.07	56.44	55.66	55.83	350653
2012-09-06	55.99	57.63	55.99	56.92	394052
2012-09-07	56.86	58.26	56.86	57.34	490801
2012-09-10	57.35	57.77	56.97	57.27	351891
2012-09-11	57.05	57.88	56.51	57.49	387785
2012-09-12	57.28	60.68	57.11	60.24	1164280
2012-09-13	60.36	62.87	60.30	62.28	1030953
2012-09-14	62.37	63.23	62.01	62.86	678716
2012-09-17	62.69	62.78	61.72	61.89	379786
2012-09-18	61.78	62.29	61.39	61.90	308314
2012-09-19	61.89	63.25	61.74	62.51	403854
2012-09-20	62.08	62.48	61.21	61.76	360538
2012-09-21	62.27	62.46	61.68	61.91	650846
2012-09-24	61.36	61.68	60.83	61.28	355839
2012-09-25	62.19	62.57	60.84	60.94	589714
2012-09-26	60.91	61.91	60.03	60.94	1255648
2012-09-27	61.04	63.03	60.60	62.84	537094
2012-09-28	62.39	64.26	62.30	63.80	677810
2012-10-01	64.12	64.20	62.22	62.68	625315
2012-10-02	62.96	63.90	62.17	62.49	691876
2012-10-03	62.53	62.82	61.83	62.60	448117
2012-10-04	62.23	64.00	61.60	64.00	428000
2012-10-05	64.32	64.70	62.76	62.78	322665
2012-10-08	62.30	63.14	62.20	62.21	315380
2012-10-09	62.13	62.40	59.83	59.89	597138
2012-10-10	60.18	60.64	59.30	59.94	647256
2012-10-11	60.68	60.90	59.48	60.00	438251
2012-10-12	59.99	60.95	59.94	60.80	269640
2012-10-15	60.90	62.16	60.16	62.03	269438
2012-10-16	62.16	63.40	61.84	62.70	295521
2012-10-17	62.05	62.28	61.29	62.07	345413
2012-10-18	62.65	62.73	61.43	61.45	326821
2012-10-19	61.23	61.39	59.53	59.87	494139
2012-10-22	59.86	60.01	57.49	57.95	606299
2012-10-23	57.15	57.91	56.27	57.77	570527
2012-10-24	58.31	59.06	58.20	58.75	378233
2012-10-25	59.33	59.89	56.07	56.91	731609
2012-10-26	61.82	67.02	61.56	65.40	2178272
2012-10-31	65.35	65.35	62.85	63.51	882379
2012-11-01	63.50	64.74	62.61	64.20	459202
2012-11-02	64.43	64.92	62.89	62.96	294797
2012-11-05	62.86	63.25	61.73	62.94	362340
2012-11-06	63.33	63.98	62.38	62.89	332863
2012-11-07	61.99	62.51	61.22	61.34	246901
2012-11-08	61.32	61.77	60.00	60.00	401821
2012-11-09	60.01	61.16	59.60	60.66	352573
2012-11-12	61.03	61.03	60.08	60.42	270834
2012-11-13	59.76	60.94	59.14	60.10	206555
2012-11-14	60.19	60.47	58.02	58.07	246789
2012-11-15	58.72	58.72	56.61	57.46	695039
2012-11-16	57.38	58.73	56.91	58.42	425113
2012-11-19	59.08	60.62	58.88	59.28	301189
2012-11-20	59.27	59.66	58.00	58.53	381562
2012-11-21	58.99	60.76	58.95	60.09	389240
2012-11-23	60.37	60.37	59.55	59.82	135256
2012-11-26	59.36	60.22	59.21	59.64	254805
2012-11-27	59.27	60.20	59.00	60.04	471187
2012-11-28	59.61	61.20	58.85	61.00	369033
2012-11-29	60.70	61.25	59.58	60.00	301964
2012-11-30	60.12	60.23	59.00	59.62	1094160
2012-12-03	59.99	60.25	59.25	59.67	264658
2012-12-04	59.36	60.39	59.00	60.33	443474
2012-12-05	59.83	59.91	58.43	59.45	444568
2012-12-06	59.00	59.98	58.95	59.61	160449
2012-12-07	59.65	59.96	58.97	59.51	216780
2012-12-10	59.58	60.28	59.20	60.03	669251
2012-12-11	60.19	64.28	60.15	63.38	942836
2012-12-12	63.08	64.93	63.08	63.91	988297
2012-12-13	63.87	64.21	63.17	63.86	407883
2012-12-14	63.45	64.73	63.25	64.42	395816
2012-12-17	64.23	65.00	63.87	64.90	357743
2012-12-18	65.00	66.71	64.89	66.26	437498
2012-12-19	66.41	67.82	66.14	67.28	410918
2012-12-20	67.19	67.50	66.73	67.20	340461
2012-12-21	66.13	67.30	65.77	67.05	297098
2012-12-24	66.88	67.00	65.90	66.97	118541
2012-12-26	67.01	67.35	65.74	66.02	264207
2012-12-27	66.25	66.25	64.40	65.55	200483
2012-12-28	64.99	65.70	64.68	65.20	167955
2012-12-31	64.98	67.42	64.58	67.30	400163
2013-01-02	69.18	70.06	68.44	69.00	352185
2013-01-03	68.83	68.98	66.64	67.04	264713
2013-01-04	67.44	68.34	66.95	68.14	201442
2013-01-07	67.84	68.44	67.39	67.78	184347
2013-01-08	67.98	68.71	67.78	68.03	195923
2013-01-09	69.26	70.58	68.63	70.35	380275
2013-01-10	70.69	70.80	68.81	69.88	184808
2013-01-11	69.63	70.42	68.59	68.77	233578
2013-01-14	68.77	68.89	67.92	68.18	402374
2013-01-15	67.66	68.79	67.21	68.00	214671
2013-01-16	67.81	68.17	66.72	67.10	239991
2013-01-17	67.47	67.95	66.94	67.72	101290
2013-01-18	66.65	66.96	65.22	66.56	323446
2013-01-22	66.48	67.31	65.63	66.15	139812
2013-01-23	67.75	69.11	67.75	68.00	299303
2013-01-24	68.16	69.39	67.60	68.75	212854
2013-01-25	69.23	70.70	68.90	70.56	431310
2013-01-28	70.89	71.51	70.23	70.54	165243
2013-01-29	69.68	69.95	68.70	69.04	177176
2013-01-30	69.16	69.83	68.51	68.95	151968
2013-01-31	70.12	70.63	69.11	70.23	503499
2013-02-01	75.35	75.75	69.02	69.14	1399435
2013-02-05	67.62	68.70	67.26	68.46	481969
2013-02-06	67.97	68.87	66.97	67.31	256515
2013-02-07	67.80	67.80	65.75	66.34	254363
2013-02-08	66.33	67.60	65.60	67.04	161334
2013-02-11	66.65	67.00	65.65	65.94	252886
2013-02-12	66.17	66.76	65.93	66.24	235928
2013-02-13	66.15	66.49	65.31	66.38	241441
2013-02-14	66.23	68.07	65.48	67.35	434334
2013-02-15	67.08	69.18	66.50	68.36	603188
2013-02-19	67.93	68.47	67.32	67.66	579479
2013-02-20	67.40	68.86	67.17	68.00	322926
2013-02-21	67.50	68.07	67.24	67.54	431415
2013-02-22	67.83	68.95	67.59	68.83	236328
2013-02-25	69.00	69.19	67.34	67.36	222644
2013-02-26	67.68	68.31	67.21	67.80	469964
2013-02-27	67.79	69.82	67.27	69.22	323772
2013-02-28	69.76	70.68	69.43	69.79	376264
2013-03-01	69.91	72.83	69.29	72.67	512806
2013-03-04	71.85	74.99	71.41	73.62	980806
2013-03-05	73.60	74.04	72.67	74.00	561272
2013-03-06	73.69	75.67	73.69	74.73	455624
2013-03-07	74.98	74.98	74.13	74.68	255930
2013-03-08	74.85	75.06	74.57	75.00	279301
2013-03-11	74.86	75.68	74.67	75.56	303467
2013-03-12	75.08	75.42	74.83	75.20	432270
2013-03-13	75.27	75.66	74.83	75.00	226566
2013-03-14	75.04	76.93	75.00	76.61	307442
2013-03-15	76.90	77.60	76.33	77.07	430476
2013-03-18	76.02	76.92	75.29	75.81	306855
2013-03-19	76.17	76.73	74.87	75.18	355447
2013-03-20	76.68	77.09	76.03	76.40	331992
2013-03-21	75.89	78.55	75.01	78.07	461851
2013-03-22	77.95	78.46	76.91	77.99	258039
2013-03-25	78.35	78.35	76.75	77.47	201665
2013-03-26	77.63	78.35	77.03	77.83	208751
2013-03-27	78.21	79.90	76.99	79.69	627082
2013-03-28	79.45	80.33	79.06	80.06	371213
2013-04-01	80.30	80.30	78.30	78.89	433592
2013-04-02	78.83	80.00	78.38	78.88	426424
2013-04-03	79.11	79.19	76.74	77.63	401328
2013-04-04	77.64	78.25	77.19	78.00	334290
2013-04-05	76.68	77.60	75.04	77.38	292842
2013-04-08	77.53	78.05	76.72	77.65	211054
2013-04-09	77.91	78.09	77.00	77.59	206143
2013-04-10	77.99	79.40	77.63	79.17	178752
2013-04-11	78.95	79.10	77.97	78.57	382262
2013-04-12	78.35	79.34	77.87	79.10	281261
2013-04-15	78.70	79.31	77.08	77.09	262205
2013-04-16	77.74	79.30	77.20	79.26	258536
2013-04-17	78.46	79.19	77.80	78.90	283577
2013-04-18	79.03	79.29	77.84	78.03	224048
2013-04-19	78.23	79.87	78.00	79.12	212563
2013-04-22	79.30	79.41	78.47	78.75	264373
2013-04-23	79.13	80.01	78.88	79.80	380409
2013-04-24	79.40	80.32	79.02	80.11	297433
2013-04-25	80.92	81.88	80.52	81.25	542391
2013-04-26	79.10	86.64	79.09	85.75	980410
2013-04-29	86.19	89.19	86.00	88.70	572892
2013-04-30	87.86	88.14	86.78	87.96	405098
2013-05-01	87.96	88.65	87.30	87.78	500010
2013-05-02	87.57	89.00	87.53	88.76	369587
2013-05-03	89.86	91.02	89.69	89.77	324928
2013-05-06	89.76	90.00	88.95	89.46	223164
2013-05-07	89.84	90.03	89.05	89.80	239050
2013-05-08	89.75	90.24	89.64	89.83	362696
2013-05-09	89.50	90.09	89.50	89.77	161264
2013-05-10	89.75	91.14	89.75	90.99	434396
2013-05-13	90.75	92.93	90.69	92.11	328576
2013-05-14	91.99	94.78	91.99	94.62	325864
2013-05-15	94.50	95.00	94.30	94.40	445151
2013-05-16	94.46	95.76	94.00	94.44	428499
2013-05-17	94.28	95.52	94.19	95.05	352268
2013-05-20	95.10	95.35	94.08	94.49	407496
2013-05-21	94.23	94.80	93.23	93.78	425499
2013-05-22	94.00	94.69	88.47	89.16	707945
2013-05-23	87.81	90.31	87.39	89.69	361187
2013-05-24	88.75	88.75	86.81	87.35	510520
2013-05-28	88.66	90.24	88.61	89.52	394738
2013-05-29	88.86	88.86	84.30	86.00	923676
2013-05-30	85.76	88.19	85.50	87.35	1263209
2013-05-31	86.85	88.69	86.39	87.60	429387
2013-06-03	87.68	88.13	84.87	86.26	356580
2013-06-04	86.61	86.98	84.53	84.87	330646
2013-06-05	84.08	85.33	81.99	83.66	311765
2013-06-06	84.00	84.33	82.78	84.25	254541
2013-06-07	84.50	88.39	84.00	87.90	457308
2013-06-10	87.91	88.08	86.40	87.91	399354
2013-06-11	86.78	87.50	86.20	86.40	287320
2013-06-12	86.49	87.06	85.00	86.03	202464
2013-06-13	85.82	86.50	84.85	86.34	159328
2013-06-14	86.27	87.00	85.72	85.94	121817
2013-06-17	86.68	88.25	86.11	87.71	322304
2013-06-18	88.10	89.75	87.88	88.50	282033
2013-06-19	88.97	89.17	87.60	87.75	186473
2013-06-20	87.02	87.02	85.39	85.55	340065
2013-06-21	85.71	85.78	83.56	84.69	378153
2013-06-24	83.87	86.50	83.71	85.69	423427
2013-06-25	87.27	87.40	85.99	86.38	263229
2013-06-26	87.34	89.20	87.33	88.55	277556
2013-06-27	89.72	93.10	89.45	91.78	354504
2013-06-28	91.40	92.11	90.58	91.74	308709
2013-07-01	92.03	93.33	91.92	92.16	324715
2013-07-02	92.04	93.17	91.77	92.53	183549
2013-07-03	92.22	94.02	92.07	93.72	78659
2013-07-05	94.18	94.74	93.40	94.74	193437
2013-07-08	95.00	95.96	93.89	94.44	177427
2013-07-09	95.30	95.54	93.80	94.31	226329
2013-07-10	94.25	94.93	92.96	93.75	221066
2013-07-11	94.46	96.45	93.50	96.37	331313
2013-07-12	96.75	98.40	96.75	98.19	222059
2013-07-15	98.94	99.93	97.19	98.18	313058
2013-07-16	98.11	98.62	95.58	96.03	337298
2013-07-17	96.05	96.33	95.04	95.17	283216
2013-07-18	95.26	95.43	93.41	93.74	306289
2013-07-19	93.04	93.66	92.69	93.40	307161
2013-07-22	93.26	93.45	92.37	92.79	374581
2013-07-23	93.26	94.36	93.07	93.78	427221
2013-07-24	94.61	95.52	93.38	94.29	268910
2013-07-25	95.18	96.32	94.28	94.47	528494
2013-07-26	92.70	97.05	89.95	95.77	687130
2013-07-29	95.30	95.62	91.20	91.95	556553
2013-07-30	92.25	94.76	92.08	94.59	364350
2013-07-31	94.25	94.85	93.48	93.89	325839
2013-08-01	94.04	97.99	93.38	97.77	509478
2013-08-02	96.76	99.60	96.56	99.56	448183
2013-08-05	99.29	100.49	98.73	99.68	335069
2013-08-06	99.42	99.42	98.51	98.69	183527
2013-08-07	98.28	98.47	96.27	96.64	281604
2013-08-08	98.76	99.01	96.75	98.37	98133
2013-08-09	97.97	98.96	97.34	98.12	150002
2013-08-12	98.44	99.45	97.09	97.87	143612
2013-08-13	97.87	98.29	96.53	97.40	199729
2013-08-14	97.53	97.53	96.04	96.10	188707
2013-08-15	93.41	94.54	92.26	92.63	285368
2013-08-16	92.48	93.33	91.36	91.47	359957
2013-08-19	91.13	92.21	90.95	91.78	473504
2013-08-20	91.79	93.63	91.20	93.59	213718
2013-08-21	93.29	95.20	93.01	94.63	290527
2013-08-22	94.97	96.48	94.65	95.46	285075
2013-08-23	96.18	96.83	95.40	96.60	262549
2013-08-26	96.92	98.34	96.32	98.08	542669
2013-08-27	97.01	97.53	96.07	96.82	640116
2013-08-28	96.59	98.43	96.29	97.86	366157
2013-08-29	97.36	98.72	97.00	97.86	286696
2013-08-30	97.38	99.89	97.38	99.43	343367
2013-09-03	99.89	100.91	98.99	100.49	500658
2013-09-04	100.00	100.50	98.30	98.75	288177
2013-09-05	98.35	100.67	98.35	100.49	302223
2013-09-06	100.50	100.95	99.50	100.16	222118
2013-09-09	100.07	103.69	100.05	103.49	327267
2013-09-10	104.51	105.68	103.07	105.68	280899
2013-09-11	104.90	106.91	104.90	106.85	351432
2013-09-12	107.16	107.97	106.10	106.34	209495
2013-09-13	106.07	106.78	105.61	106.03	249863
2013-09-16	106.53	107.42	106.29	106.38	139312
2013-09-17	106.68	107.38	106.35	106.72	159793
2013-09-18	106.82	107.78	106.44	107.50	232334
2013-09-19	107.69	108.67	107.44	107.77	317872
2013-09-20	107.79	108.90	107.31	107.75	454089
2013-09-23	107.80	108.43	105.80	106.31	262115
2013-09-24	106.00	108.25	105.80	107.20	332403
2013-09-25	107.18	109.56	107.07	108.50	373736
2013-09-26	108.67	110.03	108.36	109.65	251044
2013-09-27	108.78	109.52	108.64	108.99	157301
2013-09-30	108.12	108.45	106.49	107.94	255843
2013-10-01	107.47	109.58	107.46	108.95	209753
2013-10-02	108.55	111.44	108.42	110.94	232313
2013-10-03	110.98	112.21	108.47	109.14	460019
2013-10-04	109.01	112.56	108.96	111.56	282368
2013-10-07	110.79	111.35	108.01	108.12	432208
2013-10-08	108.07	109.12	103.81	103.81	403724
2013-10-09	104.13	104.34	101.80	102.07	464261
2013-10-10	102.31	106.21	102.31	106.16	206715
2013-10-11	106.20	108.41	105.61	107.84	202910
2013-10-14	107.22	108.54	105.95	108.13	133654
2013-10-15	108.08	108.08	105.02	105.06	172793
2013-10-16	106.00	107.74	105.89	107.30	172081
2013-10-17	107.15	109.29	106.64	109.10	196333
2013-10-18	109.58	110.97	108.98	110.36	377598
2013-10-21	111.97	112.50	107.65	108.35	374231
2013-10-22	111.67	111.67	107.50	109.19	381102
2013-10-23	108.76	108.89	105.45	105.77	500292
2013-10-24	105.68	110.80	105.68	109.90	532522
2013-10-25	111.00	114.00	103.33	104.67	1235285
2013-10-28	104.43	105.64	103.05	105.06	567106
2013-10-29	105.00	106.48	97.80	100.56	1439956
2013-10-30	100.08	101.65	99.20	99.44	622999
2013-10-31	98.95	101.33	98.29	100.88	422880
2013-11-01	100.96	101.88	98.40	98.68	348754
2013-11-04	98.71	99.52	98.51	99.15	167818
2013-11-05	98.50	99.00	96.92	97.71	275967
2013-11-06	97.90	98.28	97.04	97.61	289746
2013-11-07	98.00	98.46	92.91	93.34	647726
2013-11-08	93.11	95.74	92.76	95.07	551493
2013-11-11	95.18	96.28	94.27	96.15	429359
2013-11-12	96.18	97.81	95.91	97.43	441836
2013-11-13	97.25	100.01	97.17	99.83	509354
2013-11-14	99.42	99.42	97.05	97.85	380479
2013-11-15	97.91	98.92	97.14	98.69	372557
2013-11-18	98.63	99.19	95.14	95.92	408532
2013-11-19	95.61	96.14	93.69	94.70	468655
2013-11-20	94.80	96.68	94.63	94.76	342693
2013-11-21	95.77	96.49	94.93	95.49	393507
2013-11-22	95.75	96.61	95.16	96.33	302057
2013-11-25	96.20	96.47	93.59	94.08	549618
2013-11-26	94.29	96.08	93.55	95.15	1793711
2013-11-27	95.54	95.97	94.81	95.71	275409
2013-11-29	95.43	96.60	94.74	96.08	107695
2013-12-02	95.75	97.02	95.06	96.09	356428
2013-12-03	97.88	100.33	94.53	95.60	266551
2013-12-04	95.51	96.71	94.45	96.41	470654
2013-12-05	98.93	98.93	94.76	97.06	286725
2013-12-06	97.33	98.16	96.35	97.56	261956
2013-12-09	97.56	98.42	96.57	98.27	367415
2013-12-10	102.67	98.55	96.58	97.83	395847
2013-12-11	97.71	97.94	95.89	96.35	463699
2013-12-12	95.97	96.70	93.86	94.13	341597
2013-12-13	93.99	94.63	93.10	93.44	501163
2013-12-16	93.90	94.23	92.73	92.90	440673
2013-12-17	92.85	93.11	91.61	92.69	511859
2013-12-18	93.17	93.62	91.88	93.23	827085
2013-12-19	93.40	95.09	92.79	94.69	606397
2013-12-20	94.97	97.06	93.19	96.80	683191
2013-12-23	97.49	97.88	96.91	97.88	396719
2013-12-24	97.39	99.08	96.43	98.69	186868
2013-12-26	98.76	100.00	98.69	99.38	255502
2013-12-27	100.00	100.81	99.06	99.24	241295
2013-12-30	99.06	101.26	98.48	101.25	324928
2013-12-31	101.70	103.21	101.14	103.02	366048
2014-01-02	102.01	102.54	100.80	101.92	328810
2014-01-03	101.71	102.56	100.50	101.45	199099
2014-01-06	101.93	102.18	100.96	101.36	304640
2014-01-07	102.04	104.42	101.40	103.35	420298
2014-01-08	103.32	104.34	102.56	104.23	244448
2014-01-09	104.73	104.95	103.25	104.21	276310
2014-01-10	104.50	105.22	103.21	105.21	339207
2014-01-13	105.05	105.62	102.54	103.00	452387
2014-01-14	103.22	105.50	103.22	105.30	274745
2014-01-15	105.54	108.64	105.44	108.60	429809
2014-01-16	109.68	111.10	109.34	110.61	345284
2014-01-17	110.99	111.33	109.94	110.65	290464
2014-01-21	111.76	112.80	111.41	111.82	337129
2014-01-22	112.15	113.02	110.95	111.51	312994
2014-01-23	112.63	112.74	110.93	112.73	414103
2014-01-24	111.31	111.96	108.62	109.14	432159
2014-01-27	108.92	108.92	103.45	105.20	810840
2014-01-28	105.56	106.40	104.30	105.65	513797
2014-01-29	104.84	106.46	103.41	105.33	325148
2014-01-30	107.70	113.90	107.05	113.39	1263100
2014-01-31	116.76	117.00	101.95	105.18	2068666
2014-02-03	105.00	106.98	101.34	101.35	818068
2014-02-04	101.74	102.14	99.94	100.64	518829
2014-02-05	100.37	102.17	98.65	102.15	522256
2014-02-06	102.22	103.66	102.06	103.60	596650
2014-02-07	103.31	106.33	103.31	106.25	551492
2014-02-10	105.33	106.13	104.53	105.76	395048
2014-02-11	105.80	107.55	104.88	106.55	404020
2014-02-12	106.74	107.98	106.40	106.91	401212
2014-02-13	106.91	112.13	106.15	112.09	505221
2014-02-14	111.13	112.27	110.65	112.00	373558
2014-02-18	112.79	115.32	112.01	113.70	634590
2014-02-19	113.08	115.40	112.67	114.62	462776
2014-02-20	114.16	115.14	113.81	114.99	276776
2014-02-21	115.02	116.68	114.44	115.57	335135
2014-02-24	116.99	117.99	115.27	115.84	403691
2014-02-25	115.93	117.16	115.39	116.05	236769
2014-02-26	116.38	118.65	115.94	117.86	314761
2014-02-27	117.58	120.77	116.86	119.63	487689
2014-02-28	119.57	119.98	113.11	115.09	717798
2014-03-03	112.84	114.15	110.13	112.14	717930
2014-03-04	113.19	117.10	112.54	115.89	487379
2014-03-05	114.48	117.62	114.48	117.16	411666
2014-03-06	117.14	117.14	113.26	113.46	371380
2014-03-07	114.34	114.37	109.02	109.43	566621
2014-03-10	109.43	110.49	105.52	106.76	814321
2014-03-11	107.20	107.66	104.27	104.55	616216
2014-03-12	103.00	105.09	101.04	104.35	606996
2014-03-13	105.31	105.43	101.12	102.25	414868
2014-03-14	101.64	103.96	101.52	102.66	267410
2014-03-17	103.47	104.68	102.07	102.61	328358
2014-03-18	102.74	106.61	102.51	106.31	485350
2014-03-19	106.15	107.24	104.16	104.81	405100
2014-03-20	104.78	105.56	103.57	104.34	207244
2014-03-21	103.85	106.25	100.70	100.93	854604
2014-03-24	101.10	101.65	93.99	96.05	1275585
2014-03-25	96.86	97.57	92.75	93.42	1230555
2014-03-26	93.77	94.48	91.45	91.56	707027
2014-03-27	91.49	93.98	90.10	93.91	864394
2014-03-28	94.16	94.51	92.25	92.44	949672
2014-03-31	93.43	95.57	92.84	94.83	938723
2014-04-01	94.90	97.10	94.83	96.42	960188
2014-04-02	96.74	96.83	93.10	93.66	463489
2014-04-03	93.65	93.76	87.46	87.83	1158353
2014-04-04	88.74	88.83	83.94	84.61	1613327
2014-04-07	84.27	85.89	81.86	82.75	927966
2014-04-08	82.76	84.09	81.22	83.74	1147304
2014-04-09	84.48	87.99	84.17	87.33	755358
2014-04-10	87.19	87.19	82.63	83.39	1239644
2014-04-11	82.35	83.25	78.91	79.43	1210160
2014-04-14	80.64	82.03	78.56	79.58	843791
2014-04-15	79.94	80.66	77.12	80.54	811271
2014-04-16	82.03	83.40	80.33	83.31	671145
2014-04-17	82.63	83.81	81.44	82.65	544800
2014-04-21	82.92	83.23	81.20	82.29	621842
2014-04-22	82.40	85.15	82.38	84.10	808790
2014-04-23	84.36	84.62	81.99	82.13	723085
2014-04-24	83.74	83.74	79.28	81.00	823914
2014-04-25	80.77	80.84	76.76	77.03	939974
2014-04-28	76.75	78.11	72.82	73.59	2040253
2014-04-29	73.77	79.28	70.32	76.87	2844061
2014-04-30	76.47	77.56	75.66	77.31	798476
2014-05-01	77.30	80.71	77.30	78.47	859405
2014-05-02	78.50	79.55	78.23	79.05	707493
2014-05-05	78.86	79.54	77.88	79.51	630173
2014-05-06	78.89	80.14	76.01	76.32	1025081
2014-05-07	75.84	76.44	71.37	72.29	2542663
2014-05-08	72.03	74.78	70.91	71.42	1106055
2014-05-09	71.42	72.94	70.20	72.92	1155550
2014-05-12	73.77	77.55	73.39	76.82	1161752
2014-05-13	76.54	76.83	74.15	74.87	1055060
2014-05-14	74.21	75.66	73.41	73.53	745513
2014-05-15	72.77	73.09	69.48	71.78	1238648
2014-05-16	72.23	73.96	70.23	73.74	992039
2014-05-19	72.66	75.94	72.66	75.27	723883
2014-05-20	75.31	76.83	74.49	75.69	844988
2014-05-21	75.49	75.71	74.02	75.47	763758
2014-05-22	75.43	79.40	74.99	79.08	1143409
2014-05-23	78.80	80.30	78.22	80.05	954115
2014-05-27	80.02	83.20	80.02	81.85	961581
2014-05-28	82.04	82.04	80.60	81.32	778685
2014-05-29	80.57	82.90	80.12	82.56	583693
2014-05-30	82.65	82.78	79.42	80.49	1060926
2014-06-02	79.60	80.33	77.32	78.36	881209
2014-06-03	78.06	78.72	76.45	76.88	552860
2014-06-04	75.91	77.84	75.21	77.09	487640
2014-06-05	76.86	79.41	76.68	78.25	577122
2014-06-06	78.24	79.31	77.79	78.82	405376
2014-06-09	78.84	80.35	78.55	79.40	548788
2014-06-10	78.94	79.91	78.60	78.87	430719
2014-06-11	78.48	80.79	78.44	80.70	576834
2014-06-12	80.33	81.60	79.47	80.54	629616
2014-06-13	80.40	82.98	80.10	82.88	661255
2014-06-16	82.62	85.30	82.10	85.21	893794
2014-06-17	84.85	86.07	84.40	85.31	949917
2014-06-18	85.81	85.81	84.19	85.08	562516
2014-06-19	84.79	86.16	83.96	84.78	670860
2014-06-20	84.79	85.53	83.44	85.16	596369
2014-06-23	85.31	85.67	84.15	85.63	618662
2014-06-24	85.70	86.90	84.22	84.52	586121
2014-06-25	84.27	85.31	83.71	85.30	484426
2014-06-26	85.37	85.75	84.00	85.36	376887
2014-06-27	85.37	86.39	85.03	86.22	658438
2014-06-30	85.93	87.06	85.60	86.88	723681
2014-07-01	86.81	89.70	86.44	89.55	799228
2014-07-02	89.40	90.42	88.70	88.90	534929
2014-07-03	89.37	89.83	87.74	88.63	199084
2014-07-07	88.26	88.33	85.83	85.97	710972
2014-07-08	85.77	86.07	80.26	80.41	954525
2014-07-09	80.48	81.18	78.44	80.38	977122
2014-07-10	78.45	81.57	78.23	80.64	494992
2014-07-11	80.42	80.96	79.08	80.04	478517
2014-07-14	81.07	83.48	80.50	81.35	417771
2014-07-15	81.48	81.65	79.12	80.25	486028
2014-07-16	80.69	81.38	80.08	80.79	398264
2014-07-17	80.07	80.76	78.65	78.80	364822
2014-07-18	79.37	81.36	79.13	80.41	465975
2014-07-21	80.16	81.44	79.59	81.03	298055
2014-07-22	81.49	82.87	81.43	81.99	353368
2014-07-23	82.51	82.78	81.64	82.50	363789
2014-07-24	82.34	84.97	82.34	84.74	644387
2014-07-25	84.65	84.65	79.33	81.23	1428562
2014-07-28	81.23	82.45	80.50	81.63	821007
2014-07-29	81.85	83.68	81.28	83.44	437826
2014-07-30	84.11	87.31	83.76	86.72	575415
2014-07-31	84.57	86.41	84.27	84.31	607760
2014-08-01	84.28	84.56	82.71	83.93	863513
2014-08-04	84.11	85.26	83.39	84.73	464092
2014-08-05	84.39	85.76	83.20	84.01	681305
2014-08-06	83.40	83.50	81.42	81.58	916042
2014-08-07	81.47	83.23	81.34	82.41	945394
2014-08-08	82.77	82.90	81.66	81.82	508839
2014-08-11	82.25	84.50	81.84	83.67	521266
2014-08-12	83.26	84.02	82.41	82.64	528923
2014-08-13	83.00	83.37	82.40	82.57	320817
2014-08-14	82.89	82.89	82.31	82.66	320193
2014-08-15	82.80	83.02	81.37	82.30	426799
2014-08-18	83.01	83.89	82.62	82.82	262749
2014-08-19	83.00	84.74	83.00	84.40	432828
2014-08-20	84.11	84.60	83.16	84.04	384620
2014-08-21	84.00	84.40	83.35	84.04	252031
2014-08-22	84.04	86.05	83.65	85.31	365235
2014-08-25	85.98	85.99	83.99	84.40	269807
2014-08-26	84.46	86.73	84.25	86.53	310264
2014-08-27	87.59	87.59	86.45	87.07	373569
2014-08-28	86.45	86.45	85.20	85.70	397332
2014-08-29	85.84	87.72	85.60	87.64	295715
2014-09-02	87.64	89.04	87.53	88.41	411697
2014-09-03	88.50	89.73	86.97	88.69	558575
2014-09-04	88.70	89.03	87.20	87.56	360348
2014-09-05	87.38	88.25	86.50	88.20	336023
2014-09-08	88.41	89.51	87.66	88.94	265345
2014-09-09	88.11	88.55	86.31	86.39	275996
2014-09-10	86.48	87.93	85.91	87.37	358633
2014-09-11	87.05	89.14	86.62	89.08	316393
2014-09-12	88.97	89.19	87.37	87.82	339603
2014-09-15	87.43	87.53	84.39	84.99	726696
2014-09-16	84.64	86.07	83.97	85.70	327164
2014-09-17	85.49	86.24	84.93	85.15	532651
2014-09-18	85.54	86.11	84.94	85.68	215504
2014-09-19	86.64	89.77	86.43	89.56	865095
2014-09-22	89.17	89.62	85.88	86.64	457951
2014-09-23	86.29	87.25	85.68	86.45	345759
2014-09-24	86.45	88.11	85.90	88.01	327215
2014-09-25	87.55	88.23	86.26	86.50	331552
2014-09-26	87.03	89.34	86.71	89.14	414343
2014-09-29	88.02	89.78	87.62	89.49	396744
2014-09-30	89.79	89.99	88.72	89.54	375731
2014-10-01	89.33	89.33	86.53	87.08	372579
2014-10-02	86.94	88.03	86.06	87.75	352852
2014-10-03	88.38	92.98	88.18	92.90	863614
2014-10-06	93.67	94.48	90.90	91.66	919434
2014-10-07	91.00	92.02	90.13	90.16	582177
2014-10-08	90.00	91.59	87.89	91.44	371261
2014-10-09	91.87	93.26	89.76	90.20	553631
2014-10-10	89.74	91.29	86.18	86.46	619187
2014-10-13	86.15	87.56	85.01	85.12	641788
2014-10-14	86.10	87.12	84.07	85.39	508041
2014-10-15	84.00	88.24	82.87	87.18	679687
2014-10-16	85.38	90.02	85.38	88.68	562236
2014-10-17	89.87	93.14	89.02	90.17	556594
2014-10-20	90.16	92.04	88.69	88.74	506031
2014-10-21	89.63	93.36	89.24	93.29	517555
2014-10-22	92.50	93.25	89.31	89.59	473615
2014-10-23	90.79	93.98	90.21	93.01	762206
2014-10-24	98.05	105.30	98.05	103.61	1650456
2014-10-27	103.81	104.62	102.65	103.27	661382
2014-10-28	103.00	106.77	102.77	105.91	781093
2014-10-29	105.52	105.99	103.63	104.12	523916
2014-10-30	103.44	106.45	103.19	106.19	431292
2014-10-31	108.18	110.58	107.51	108.66	954219
2014-11-03	108.25	110.60	107.23	107.26	537823
2014-11-04	107.27	109.17	106.42	108.92	380253
2014-11-05	109.30	109.54	107.10	107.47	411628
2014-11-06	107.47	108.99	106.80	107.95	389808
2014-11-07	108.23	110.98	108.23	109.08	455382
2014-11-10	108.81	110.21	108.68	109.74	387953
2014-11-11	110.01	110.38	108.70	109.20	299713
2014-11-12	108.71	109.61	108.03	109.04	283705
2014-11-13	109.48	110.87	108.81	108.81	54676
2014-11-14	108.18	109.38	107.04	109.06	330589
2014-11-17	109.06	109.31	107.94	108.80	387595
2014-11-18	108.56	109.80	108.41	108.84	367437
2014-11-19	108.50	108.89	104.99	105.18	393563
2014-11-20	103.74	105.98	103.33	105.69	204078
2014-11-21	107.00	108.06	105.03	105.75	329648
2014-11-24	106.21	106.36	103.23	103.96	526401
2014-11-25	103.90	104.60	103.52	103.92	362703
2014-11-26	103.92	105.75	103.57	105.57	218430
2014-11-28	105.41	107.33	105.41	105.75	149870
2014-12-01	105.08	105.37	103.36	103.52	374991
2014-12-02	105.34	105.34	102.38	103.43	447714
2014-12-03	103.43	104.72	102.52	103.48	357674
2014-12-04	103.48	105.01	102.45	104.98	492800
2014-12-05	104.92	108.17	104.79	107.11	491559
2014-12-08	106.32	108.41	104.11	105.16	412631
2014-12-09	104.94	106.55	101.07	106.35	410140
2014-12-10	106.20	107.70	104.81	104.81	444238
2014-12-11	105.14	108.59	104.58	104.76	229956
2014-12-12	103.51	105.20	102.35	103.89	496142
2014-12-15	103.75	105.00	100.70	100.76	477134
2014-12-16	100.01	103.03	99.69	101.70	326669
2014-12-17	102.19	105.16	101.37	104.99	332628
2014-12-18	106.35	109.66	106.15	107.10	427695
2014-12-19	107.37	110.56	107.02	109.16	403100
2014-12-22	109.83	110.77	109.16	110.07	252414
2014-12-23	110.46	113.47	109.87	111.88	302082
2014-12-24	112.25	112.64	111.40	111.45	84109
2014-12-26	111.54	113.88	111.15	113.13	147091
2014-12-29	112.85	112.85	109.47	109.60	276342
2014-12-30	109.42	109.82	107.72	109.04	268152
2014-12-31	109.04	109.56	108.03	109.17	410135
2015-01-02	109.28	109.88	106.38	107.31	215212
2015-01-05	106.28	107.74	103.44	105.79	464811
2015-01-06	104.25	105.85	101.50	103.52	440876
2015-01-07	104.52	105.71	103.31	104.83	280223
2015-01-08	105.99	108.53	105.23	106.74	299451
2015-01-09	107.25	107.77	105.45	105.49	318300
2015-01-12	105.47	105.70	103.03	105.37	293789
2015-01-13	106.68	108.49	104.34	105.56	329540
2015-01-14	104.00	105.69	103.86	105.08	321842
2015-01-15	106.03	106.12	101.85	102.04	371116
2015-01-16	101.85	104.45	101.38	104.04	301033
2015-01-20	104.16	106.92	103.00	105.56	292744
2015-01-21	104.96	106.75	104.21	105.01	394269
2015-01-22	105.74	106.55	103.36	106.42	320939
2015-01-23	106.84	109.51	106.84	107.87	303674
2015-01-26	108.03	108.62	106.30	107.50	317817
2015-01-27	105.45	107.15	104.04	105.94	353975
2015-01-28	107.62	108.07	105.00	106.53	462070
2015-01-29	107.05	107.73	105.24	106.95	658810
2015-01-30	107.99	107.99	93.26	98.43	2915847
2015-02-02	98.68	99.47	96.90	99.29	794976
2015-02-03	99.60	100.22	97.11	97.65	649246
2015-02-04	97.16	98.07	95.52	96.41	409880
2015-02-05	96.90	98.51	96.07	96.93	246237
2015-02-06	96.79	97.39	95.72	96.40	224270
2015-02-09	95.50	96.02	94.18	94.71	260921
2015-02-10	95.33	96.14	94.07	95.43	305621
2015-02-11	95.42	97.26	95.29	95.82	251865
2015-02-12	96.29	98.97	96.29	98.34	461500
2015-02-13	98.80	102.14	98.80	101.72	362113
2015-02-17	101.13	101.15	97.83	98.83	499138
2015-02-18	97.08	99.94	97.00	98.33	367048
2015-02-19	97.83	100.54	97.24	99.87	293686
2015-02-20	99.43	100.97	99.43	100.91	222250
2015-02-23	100.38	100.84	98.56	99.06	324360
2015-02-24	99.16	99.37	97.43	97.77	320424
2015-02-25	97.85	100.16	97.85	99.91	198334
2015-02-26	100.89	103.32	99.77	100.48	499523
2015-02-27	100.48	100.84	96.30	96.42	395104
2015-03-02	96.25	98.22	94.87	98.07	358623
2015-03-03	97.89	98.09	96.18	96.99	282027
2015-03-04	95.97	96.48	94.10	94.69	411001
2015-03-05	94.69	96.03	93.68	95.65	446174
2015-03-06	94.67	96.46	93.44	93.92	346735
2015-03-09	94.00	94.02	91.91	92.58	496834
2015-03-10	91.35	92.42	90.93	91.98	343517
2015-03-11	91.95	92.87	90.37	90.40	316914
2015-03-12	90.34	94.51	90.34	94.39	390817
2015-03-13	93.95	94.53	92.22	92.98	281437
2015-03-16	93.28	94.49	92.37	94.07	182255
2015-03-17	93.30	97.33	93.30	94.99	348833
2015-03-18	95.55	96.90	94.73	96.46	615100
2015-03-19	95.38	96.99	95.13	96.74	421979
2015-03-20	97.64	97.95	95.51	95.93	323742
2015-03-23	95.92	96.20	94.93	95.96	242607
2015-03-24	95.97	96.35	93.93	94.02	193176
2015-03-25	94.49	94.49	91.19	91.39	284631
2015-03-26	91.04	93.91	91.04	92.89	345160
2015-03-27	92.96	94.27	92.26	93.37	204022
2015-03-30	93.95	94.43	92.54	93.22	234079
2015-03-31	92.93	94.14	92.10	92.76	807592
2015-04-01	92.50	92.50	90.01	90.95	576930
2015-04-02	91.05	92.98	90.25	92.96	326661
2015-04-06	92.30	95.06	91.90	94.34	422708
2015-04-07	94.34	97.24	94.10	95.69	317287
2015-04-08	95.87	97.18	95.33	96.56	261281
2015-04-09	96.30	97.14	95.56	96.79	213260
2015-04-10	96.17	97.02	95.72	96.03	231716
2015-04-13	96.09	97.12	95.05	95.42	224201
2015-04-14	95.35	95.80	94.03	95.23	226417
2015-04-15	95.42	97.00	94.69	96.53	321821
2015-04-16	96.40	99.09	96.40	98.49	409939
2015-04-17	97.06	97.06	92.59	93.23	487571
2015-04-20	93.23	94.24	92.89	93.60	592058
2015-04-21	93.24	94.22	92.14	93.89	714019
2015-04-22	94.12	95.52	92.78	95.42	367292
2015-04-23	95.44	96.19	94.69	96.11	483000
2015-04-24	94.75	96.02	91.27	91.45	816756
2015-04-27	91.68	93.10	90.55	90.79	587301
2015-04-28	90.50	91.96	89.95	91.15	424774
2015-04-29	91.07	96.65	89.76	96.48	1299810
2015-04-30	94.75	97.29	94.01	95.57	1013520
2015-05-01	96.00	97.00	93.93	95.22	354464
2015-05-04	95.16	95.74	94.44	94.49	215985
2015-05-05	94.18	97.77	93.57	97.26	975125
2015-05-06	97.18	97.92	96.52	97.26	424480
2015-05-07	97.15	98.57	96.77	98.21	245303
2015-05-08	97.81	99.86	97.71	97.99	507822
2015-05-11	97.68	97.90	95.98	96.00	314408
2015-05-12	95.67	96.38	94.22	95.34	352154
2015-05-13	95.19	96.74	93.62	95.94	355028
2015-05-14	95.72	96.99	94.40	96.79	285178
2015-05-15	96.50	96.60	94.58	95.19	264025
2015-05-18	95.15	95.94	95.00	95.75	225459
2015-05-19	95.57	96.49	95.50	95.53	237167
2015-05-20	95.52	96.77	95.11	96.68	343721
2015-05-21	96.93	98.19	96.58	98.00	360978
2015-05-22	98.00	98.64	97.84	98.30	318042
2015-05-26	98.00	98.33	97.66	98.00	322796
2015-05-27	97.59	97.83	95.87	96.59	413984
2015-05-28	96.66	97.55	95.79	96.33	173112
2015-05-29	96.27	96.27	93.31	93.42	519202
2015-06-01	93.47	93.59	91.27	92.25	533391
2015-06-02	91.71	93.49	91.20	92.20	497433
2015-06-03	92.30	93.59	91.29	93.31	352754
2015-06-04	94.15	94.15	90.68	91.40	438025
2015-06-05	91.16	92.49	91.01	92.16	436403
2015-06-08	91.83	92.56	90.68	91.08	629039
2015-06-09	91.32	91.95	90.10	91.11	459814
2015-06-10	91.11	91.45	90.31	91.07	560488
2015-06-11	91.60	92.55	91.59	92.29	514830
2015-06-12	92.18	93.54	92.01	93.50	278085
2015-06-15	92.72	93.37	91.67	93.35	340620
2015-06-16	93.40	94.87	92.75	94.75	315958
2015-06-17	95.13	96.40	94.96	95.91	311033
2015-06-18	96.26	96.69	95.77	96.41	229429
2015-06-19	96.28	96.64	95.56	96.27	298716
2015-06-22	96.84	97.18	95.47	96.49	199487
2015-06-23	96.75	97.51	95.89	96.81	210065
2015-06-24	96.70	97.65	93.85	94.16	257977
2015-06-25	94.60	95.30	93.93	94.76	179508
2015-06-26	95.05	95.06	92.02	92.25	297548
2015-06-29	91.13	91.95	90.61	90.71	418822
2015-06-30	91.41	91.91	90.51	91.75	359406
2015-07-01	92.64	93.36	91.26	91.67	260716
2015-07-02	91.75	91.87	90.49	91.66	263034
2015-07-06	89.72	90.00	87.61	88.35	473147
2015-07-07	88.59	89.92	87.05	89.52	498504
2015-07-08	88.88	90.34	88.16	89.55	418227
2015-07-09	90.40	92.30	90.02	90.06	208517
2015-07-10	90.64	91.10	89.41	90.07	211249
2015-07-13	90.80	91.97	90.36	91.77	222423
2015-07-14	92.03	94.60	92.03	93.18	281762
2015-07-15	93.18	94.00	91.35	91.55	352166
2015-07-16	92.24	93.37	91.37	92.63	228228
2015-07-17	92.66	93.37	91.83	92.18	214257
2015-07-20	92.20	93.94	91.91	93.44	286681
2015-07-21	93.17	94.60	92.62	92.85	316522
2015-07-22	92.13	93.60	91.96	92.30	490922
2015-07-23	92.46	93.53	91.80	92.10	682335
2015-07-24	91.78	102.46	91.78	99.73	1215226
2015-07-27	99.00	99.68	96.31	96.72	545660
2015-07-28	96.56	99.69	95.26	98.35	647161
2015-07-29	97.48	98.76	95.31	98.38	552281
2015-07-30	97.97	99.86	96.30	99.36	489682
2015-07-31	99.62	100.44	98.52	98.84	304830
2015-08-03	98.94	98.94	97.05	98.10	477276
2015-08-04	98.06	98.57	97.35	97.88	373331
2015-08-05	98.79	99.98	97.64	97.83	378569
2015-08-06	98.16	98.66	94.93	95.35	316659
2015-08-07	95.31	95.44	93.70	95.37	325181
2015-08-10	96.05	97.57	95.67	96.48	221743
2015-08-11	96.06	96.97	95.18	95.97	159486
2015-08-12	95.33	96.41	94.20	96.17	185208
2015-08-13	96.37	97.21	95.22	96.00	209981
2015-08-14	95.71	97.65	95.50	97.26	125750
2015-08-17	96.69	98.13	96.10	97.96	223218
2015-08-18	97.65	98.62	96.72	97.65	272882
2015-08-19	96.51	97.94	95.32	96.70	280991
2015-08-20	95.07	95.56	91.96	93.42	525823
2015-08-21	92.49	94.35	91.71	92.40	529482
2015-08-24	89.02	90.53	85.25	87.23	965631
2015-08-25	89.33	90.61	86.88	87.06	491576
2015-08-26	88.30	89.41	85.97	89.12	453423
2015-08-27	89.75	91.62	87.43	89.47	458129
2015-08-28	90.31	93.79	89.94	91.54	576353
2015-08-31	91.50	91.63	88.62	88.85	328930
2015-09-01	87.64	88.83	86.46	86.77	326433
2015-09-02	88.00	88.00	85.42	87.43	398257
2015-09-03	87.57	89.33	87.26	88.04	459538
2015-09-04	85.65	86.89	84.00	86.15	1150697
2015-09-08	87.56	89.61	87.14	89.43	779351
2015-09-09	89.85	90.33	86.80	87.03	695874
2015-09-10	85.93	87.99	85.78	86.91	640380
2015-09-11	86.63	87.25	85.63	87.22	451809
2015-09-14	87.22	87.82	86.03	87.52	381015
2015-09-15	87.93	92.20	87.57	91.61	754542
2015-09-16	91.60	92.17	90.52	92.03	437195
2015-09-17	91.67	93.54	90.75	92.50	381285
2015-09-18	91.35	92.57	90.49	90.85	818445
2015-09-21	91.00	92.05	90.30	90.73	529826
2015-09-22	89.72	89.72	88.17	88.72	346682
2015-09-23	88.77	89.69	87.62	87.72	344064
2015-09-24	87.28	87.28	85.17	86.88	291267
2015-09-25	87.81	88.29	85.72	86.81	410914
2015-09-28	86.20	86.34	83.86	83.92	418926
2015-09-29	83.92	84.89	83.05	83.65	586289
2015-09-30	84.65	85.68	83.30	83.90	463435
2015-10-01	83.84	85.26	82.90	85.10	356501
2015-10-02	84.03	85.66	82.88	85.53	382190
2015-10-05	86.28	87.77	85.57	87.44	449812
2015-10-06	87.19	87.67	85.91	87.18	219837
2015-10-07	87.48	88.65	85.98	88.55	336944
2015-10-08	88.59	88.71	86.69	88.10	245439
2015-10-09	87.69	90.30	87.26	90.22	371171
2015-10-12	90.14	90.87	88.90	89.28	548155
2015-10-13	89.18	90.32	88.21	88.35	232952
2015-10-14	88.20	89.54	87.94	88.09	300925
2015-10-15	88.52	89.60	87.83	89.02	319528
2015-10-16	89.37	90.79	88.89	90.75	256215
2015-10-19	90.39	91.89	89.37	90.76	394783
2015-10-20	90.85	90.98	88.82	89.96	339938
2015-10-21	89.74	90.58	87.30	88.22	518411
2015-10-22	88.67	92.69	87.82	91.72	784351
2015-10-23	83.12	86.98	83.00	85.02	2222485
2015-10-26	84.11	86.00	84.11	85.78	837160
2015-10-27	85.63	86.35	84.03	84.40	608956
2015-10-28	84.58	86.18	83.75	86.10	380801
2015-10-29	85.67	86.46	84.78	85.58	243016
2015-10-30	85.74	86.68	84.83	85.07	375020
2015-11-02	85.27	85.79	84.40	84.77	419299
2015-11-03	84.65	86.34	83.91	85.95	525202
2015-11-04	85.90	87.32	85.05	86.65	347979
2015-11-05	86.25	86.99	85.80	86.11	214027
2015-11-06	85.99	87.46	85.30	86.39	323513
2015-11-09	86.25	87.00	84.30	85.38	261233
2015-11-10	85.04	85.87	83.81	84.94	318307
2015-11-11	85.26	85.98	84.32	85.63	301572
2015-11-12	84.92	87.30	83.81	85.00	275511
2015-11-13	84.67	85.28	83.95	84.40	337618
2015-11-16	84.35	85.22	83.57	84.79	274596
2015-11-17	84.85	84.85	83.71	84.01	318598
2015-11-18	84.01	85.00	83.77	84.92	217965
2015-11-19	85.74	87.54	85.11	86.45	333842
2015-11-20	85.98	86.79	85.12	85.67	190469
2015-11-23	85.87	86.65	84.99	85.11	231867
2015-11-24	84.61	85.48	83.74	85.16	282613
2015-11-25	85.15	85.87	84.85	85.63	267910
2015-11-27	85.59	86.27	85.52	85.88	80241
2015-11-30	85.93	86.15	84.86	85.40	229196
2015-12-01	85.74	86.38	85.03	85.68	254318
2015-12-02	85.96	87.80	85.72	87.21	396669
2015-12-03	87.36	87.97	85.26	86.05	352623
2015-12-04	85.94	86.39	84.74	85.18	386895
2015-12-07	84.80	85.28	83.12	83.15	621925
2015-12-08	82.67	82.99	81.33	82.52	603328
2015-12-09	82.48	82.68	81.10	81.40	313193
2015-12-10	81.23	81.98	80.89	81.60	383052
2015-12-11	80.81	81.17	79.10	79.34	507280
2015-12-14	79.62	80.55	78.79	79.28	576181
2015-12-15	79.53	81.58	79.35	81.52	623704
2015-12-16	82.24	84.68	81.72	84.49	426371
2015-12-17	84.39	85.10	82.20	82.66	760125
2015-12-18	83.81	84.50	81.58	81.99	1136155
2015-12-21	82.52	82.76	81.04	82.09	379771
2015-12-22	82.23	83.80	81.94	83.47	306519
2015-12-23	83.93	84.82	83.30	84.26	280680
2015-12-24	84.08	84.60	83.77	83.93	97143
2015-12-28	83.66	84.60	83.17	84.52	219416
2015-12-29	84.97	85.96	84.53	85.76	200581
2015-12-30	86.62	86.62	85.39	85.62	365667
2015-12-31	85.52	85.52	84.47	84.62	200717
2016-01-04	83.21	83.21	81.24	82.38	349152
2016-01-05	82.72	83.38	81.69	82.36	327718
2016-01-06	81.27	81.50	79.96	80.86	549968
2016-01-07	79.43	80.71	78.88	79.65	475511
2016-01-08	80.00	80.65	77.90	78.33	430777
2016-01-11	78.80	79.00	75.94	77.14	519199
2016-01-12	77.94	78.73	75.24	76.93	480927
2016-01-13	77.39	77.98	72.00	73.45	755704
2016-01-14	73.87	76.71	73.00	75.55	563884
2016-01-15	73.70	73.70	70.90	72.40	760887
2016-01-19	72.46	72.46	69.51	70.86	559600
2016-01-20	69.66	72.05	66.94	71.00	638917
2016-01-21	71.28	71.81	69.62	70.21	396029
2016-01-22	70.00	73.47	69.23	71.68	744255
2016-01-25	69.31	71.00	67.74	67.92	950669
2016-01-26	66.58	67.86	64.38	66.92	1850685
2016-01-27	66.65	67.21	65.21	65.67	828008
2016-01-28	66.75	66.92	64.04	65.58	1505864
2016-01-29	71.00	72.89	68.03	69.37	2131800
2016-02-01	68.76	70.97	67.36	70.47	762060
2016-02-02	69.98	71.35	66.26	66.48	729239
2016-02-03	67.22	67.90	64.82	67.10	863878
2016-02-04	67.33	70.17	66.65	70.15	870048
2016-02-05	66.93	66.93	59.20	60.38	2710926
2016-02-08	58.87	58.87	53.01	54.16	1731145
2016-02-09	53.11	56.54	52.94	53.66	1373947
2016-02-10	54.92	55.78	53.91	54.07	595222
2016-02-11	53.12	54.26	52.06	53.58	598401
2016-02-12	53.98	53.98	52.38	53.11	596176
2016-02-16	53.74	54.36	51.75	53.74	961397
2016-02-17	53.55	56.25	53.55	55.10	954057
2016-02-18	55.34	56.00	54.13	54.56	562183
2016-02-19	54.67	56.41	53.96	56.25	519432
2016-02-22	56.90	57.77	56.66	57.24	612677
2016-02-23	56.81	57.29	55.50	55.93	434216
2016-02-24	55.05	55.60	53.59	55.26	772743
2016-02-25	56.42	57.93	54.68	56.23	552881
2016-02-26	56.63	59.18	56.11	58.80	975056
2016-02-29	58.83	60.65	58.34	60.42	1156037
2016-03-01	61.03	62.03	60.75	61.98	668742
2016-03-02	61.42	61.90	60.85	61.73	406266
2016-03-03	61.73	61.73	61.73	63.84	753697
2016-03-04	63.64	64.35	62.67	63.31	636796
2016-03-07	63.02	64.62	62.64	64.27	544022
2016-03-08	63.77	64.72	62.98	63.82	563137
2016-03-09	64.01	64.40	62.83	63.68	359971
2016-03-10	63.68	63.68	63.68	63.14	422094
2016-03-11	63.14	63.14	63.14	64.16	338417
2016-03-14	64.00	64.85	63.43	64.59	312456
2016-03-15	64.59	64.59	64.59	63.52	676528
2016-03-16	63.30	64.94	63.14	64.80	331536
2016-03-17	64.65	65.33	64.06	64.76	304328
2016-03-18	65.04	66.86	64.86	66.61	523523
2016-03-21	66.27	67.35	66.27	67.16	341464
2016-03-22	66.70	67.34	66.26	66.45	399370
2016-03-23	66.61	67.01	65.57	65.67	488366
2016-03-24	65.67	65.67	65.67	66.44	537436
2016-03-28	66.47	66.69	65.46	66.25	297315
2016-03-29	66.00	67.95	65.83	67.49	262899
2016-03-30	68.00	68.45	66.70	67.40	397291
2016-03-31	67.34	68.62	67.08	68.49	280076
2016-04-01	68.30	69.51	67.39	69.25	359356
2016-04-04	69.07	71.44	68.95	71.04	595347
2016-04-05	71.04	71.04	71.04	70.47	531463
2016-04-06	70.63	72.16	69.99	71.39	508961
2016-04-07	71.04	71.69	69.91	70.32	362571
2016-04-08	70.70	71.60	69.75	71.41	445933
2016-04-11	71.93	72.18	70.23	70.41	416741
2016-04-12	70.82	70.82	69.09	69.24	429632
2016-04-13	69.79	72.52	69.65	72.48	898822
2016-04-14	72.11	72.37	71.32	71.44	413294
2016-04-15	71.41	71.83	69.94	71.75	680623
2016-04-18	71.16	72.54	71.07	72.12	330619
2016-04-19	72.49	72.75	70.93	71.57	552710
2016-04-20	71.61	74.20	71.26	73.66	827454
2016-04-21	74.85	78.57	74.77	76.70	1649882
2016-04-22	76.15	77.93	76.15	77.40	840454
2016-04-25	77.42	79.28	77.30	77.73	908342
2016-04-26	77.84	78.02	76.87	77.54	858651
2016-04-27	77.87	78.83	77.40	78.00	830645
2016-04-28	78.10	79.20	78.00	78.22	1009281
2016-04-29	79.90	81.61	77.51	81.04	1442444
2016-05-02	81.49	82.85	80.98	81.61	750531
2016-05-03	80.91	81.29	79.00	79.37	856769
2016-05-04	79.00	79.36	76.92	77.16	808422
2016-05-05	77.57	78.00	76.68	76.74	966466
2016-05-06	76.14	76.54	74.20	75.77	820260
2016-05-09	75.83	76.83	75.48	75.91	393492
2016-05-10	75.83	77.27	74.78	77.19	864314
2016-05-11	77.16	79.99	77.11	78.22	820281
2016-05-12	78.96	78.96	76.30	76.90	599664
2016-05-13	77.10	77.75	76.40	76.81	432593
2016-05-16	77.15	79.49	76.56	78.89	694143
2016-05-17	78.65	78.71	77.10	77.53	508266
2016-05-18	77.47	78.37	76.90	77.70	355618
2016-05-19	77.60	78.87	75.94	76.78	598003
2016-05-20	77.30	78.25	76.10	78.12	614307
2016-05-23	76.42	78.47	76.00	77.49	626102
2016-05-24	78.06	79.32	77.75	79.11	652570
2016-05-25	79.44	79.60	78.72	79.55	379302
2016-05-26	79.51	79.87	78.80	79.15	384654
2016-05-27	79.00	79.35	78.57	79.25	502060
2016-05-31	79.23	79.57	78.74	79.31	831104
2016-06-01	78.80	80.41	78.08	80.32	939168
2016-06-02	80.22	83.66	79.90	83.57	959658
2016-06-03	83.62	83.99	82.51	83.37	805667
2016-06-06	83.30	84.12	82.46	84.10	615929
2016-06-07	84.27	84.89	83.60	84.79	577622
2016-06-08	84.84	85.56	84.50	84.91	540564
2016-06-09	83.37	84.75	83.20	83.93	607926
2016-06-10	83.27	83.27	79.55	79.72	928008
2016-06-13	79.38	80.82	78.64	78.83	999033
2016-06-14	78.81	78.98	76.77	77.41	946759
2016-06-15	77.50	79.81	77.26	78.74	740646
2016-06-16	78.27	78.39	77.00	77.94	746046
2016-06-17	78.50	78.55	77.40	78.05	664884
2016-06-20	78.95	80.40	78.67	79.03	446843
2016-06-21	79.52	79.73	78.04	78.25	568147
2016-06-22	78.40	78.65	77.31	77.40	327247
2016-06-23	77.83	79.31	77.83	79.14	348852
2016-06-24	75.01	75.34	72.39	72.42	1196607
2016-06-27	71.50	71.51	66.78	67.36	908948
2016-06-28	68.69	69.56	67.48	69.01	976183
2016-06-29	70.00	72.62	70.00	72.19	818967
2016-06-30	72.75	73.29	71.86	72.80	653050
2016-07-01	72.67	74.83	72.58	73.12	552051
2016-07-05	72.56	73.74	71.98	73.11	530161
2016-07-06	72.75	73.75	72.10	73.00	479284
2016-07-07	73.21	74.24	72.51	73.02	294014
2016-07-08	73.45	75.20	73.26	74.72	636001
2016-07-11	75.00	76.66	75.00	75.85	509150
2016-07-12	76.38	87.85	76.17	84.18	5931442
2016-07-13	82.11	82.91	80.28	80.48	1793626
2016-07-14	80.35	81.17	79.31	80.11	658400
2016-07-15	80.06	80.72	78.66	79.86	1171673
2016-07-18	79.79	80.10	78.57	79.43	870272
2016-07-19	79.65	79.99	78.76	78.81	440324
2016-07-20	79.99	81.00	79.21	80.80	724466
2016-07-21	80.08	81.92	79.68	81.90	1760504
2016-07-22	81.51	87.67	81.22	84.72	2588114
2016-07-25	83.80	84.96	81.57	83.46	617893
2016-07-26	82.26	84.67	80.95	83.92	784673
2016-07-27	84.47	97.73	83.72	91.57	5473743
2016-07-28	108.32	108.55	107.96	108.41	21179983
2016-07-29	108.16	109.02	108.16	108.85	4071536
2016-08-01	108.66	109.36	108.49	108.95	1746994
2016-08-02	108.81	108.94	108.30	108.78	1843061
2016-08-03	108.70	108.84	108.50	108.53	1449920
2016-08-04	108.50	108.72	108.45	108.63	1000147
2016-08-05	108.84	108.84	108.56	108.64	628850
2016-08-08	108.73	108.77	108.55	108.68	1363708
2016-08-09	108.63	108.90	108.58	108.73	915440
2016-08-10	108.76	108.90	108.74	108.79	503551
2016-08-11	108.85	108.86	108.64	108.73	348926
2016-08-12	108.71	108.77	108.56	108.60	568848
2016-08-15	108.64	108.82	108.60	108.62	403360
2016-08-16	108.66	108.72	108.51	108.65	399433
2016-08-17	108.70	108.71	108.56	108.70	391830
2016-08-18	108.75	108.89	108.75	108.84	442955
2016-08-19	108.78	108.89	108.74	108.74	369390
2016-08-22	108.73	108.79	108.65	108.68	305141
2016-08-23	108.78	108.95	108.71	108.83	479616
2016-08-24	108.88	109.00	108.82	108.82	423305
2016-08-25	108.85	108.98	108.81	108.92	316388
2016-08-26	108.90	108.97	108.84	108.94	291869
2016-08-29	108.92	108.99	108.92	108.98	240237
2016-08-30	108.93	108.99	108.92	108.98	408707
2016-08-31	108.98	108.98	108.88	108.90	355120
2016-09-01	108.90	109.01	108.87	109.01	218004
2016-09-02	109.01	109.06	108.92	108.96	191591
2016-09-06	108.85	108.98	108.70	108.91	463266
2016-09-07	109.03	109.85	109.01	109.29	2044559
2016-09-08	109.09	109.30	109.02	109.30	552167
2016-09-09	109.06	110.03	109.06	110.01	751774
2016-09-12	109.47	110.26	109.39	110.05	634667
2016-09-13	109.83	110.28	109.80	110.20	535190
2016-09-14	109.91	110.18	109.83	109.90	551675
2016-09-15	109.88	109.88	109.59	109.60	669297
2016-09-16	109.50	109.89	109.19	109.19	1798183
2016-09-19	109.20	109.41	109.15	109.32	398164
2016-09-20	109.43	109.53	109.02	109.18	309031
2016-09-21	109.40	109.43	108.84	108.98	656125
2016-09-22	109.08	109.08	108.82	108.90	458666
2016-09-23	108.88	108.89	108.78	108.78	834061
2016-09-26	108.86	108.97	108.80	108.89	186450
2016-09-27	108.95	109.96	108.94	109.83	727883
2016-09-28	110.00	110.55	109.19	110.17	904826
2016-09-29	110.15	110.39	109.84	109.85	701195
2016-09-30	109.90	110.83	109.84	110.69	588963
2016-10-03	110.68	110.99	109.63	109.91	391559
2016-10-04	109.91	110.22	108.98	109.30	729516
2016-10-05	109.25	109.63	108.99	109.54	655559
2016-10-06	109.61	109.61	108.98	109.29	551064
2016-10-07	105.95	107.00	104.14	105.19	3471738
2016-10-10	106.11	106.66	103.90	104.09	947118
2016-10-11	104.00	104.22	101.77	102.60	962841
2016-10-12	102.51	103.09	102.29	102.47	383356
2016-10-13	102.23	103.05	101.65	102.42	364771
2016-10-14	102.62	103.06	101.38	101.90	428833
2016-10-17	101.80	102.21	100.10	100.52	713128
2016-10-18	101.56	102.16	100.40	100.49	332627
2016-10-19	100.50	101.11	100.50	100.54	252481
2016-10-20	100.80	101.66	100.25	101.63	303364
2016-10-21	101.64	103.08	101.06	102.92	349936
2016-10-24	103.06	103.06	101.01	101.49	227827
2016-10-25	101.33	101.49	98.80	100.75	541408
2016-10-26	99.89	100.85	98.89	99.35	486203
2016-10-27	99.83	99.83	93.97	94.37	1113248
2016-10-28	90.83	95.60	90.14	95.02	1863250
2016-10-31	95.01	95.49	93.02	93.12	573993
2016-11-01	93.15	93.65	88.82	90.00	928499
2016-11-02	89.76	90.48	88.81	89.16	386220
2016-11-03	89.20	96.80	88.50	94.00	1313533
2016-11-04	94.00	94.00	90.12	90.34	938250
2016-11-07	108.80	109.49	108.80	90.34	99890
2021-09-14	15.45	16.05	15.20	15.66	632630
2021-09-15	15.57	15.90	15.01	15.35	514780
2021-09-16	15.23	15.88	15.19	15.80	498987
2021-09-17	15.81	16.25	14.71	15.07	8316319
2021-09-20	14.60	14.72	13.33	13.46	1379600
2021-09-21	13.68	14.11	13.47	14.03	1426573
2021-09-22	14.01	14.94	13.92	14.89	598931
2021-09-23	14.98	15.65	14.55	15.55	788371
2021-09-24	15.28	15.77	15.20	15.49	737019
2021-09-27	15.28	15.38	14.73	15.08	992509
2021-09-28	14.75	15.23	14.28	15.09	834723
2021-09-29	15.11	15.49	14.71	14.75	420863
2021-09-30	14.78	14.97	14.10	14.50	579801
2021-10-01	14.52	14.60	13.80	14.09	788177
2021-10-04	14.00	14.06	13.03	13.17	1376483
2021-10-05	13.14	13.31	12.55	13.15	2389233
2021-10-06	12.96	13.60	12.96	13.25	1070570
2021-10-07	13.29	13.75	13.05	13.15	845554
2021-10-08	13.31	13.31	12.82	12.89	825334
2021-10-11	12.92	13.38	12.04	12.06	682627
2021-10-12	12.11	12.61	11.90	12.02	772429
2021-10-13	12.10	12.36	11.76	12.34	763621
2021-10-14	12.43	12.58	11.84	12.11	1578488
2021-10-15	12.28	12.41	11.47	11.50	356987
2021-10-18	11.45	11.56	10.87	11.36	790729
2021-10-19	11.46	11.94	11.33	11.83	814198
2021-10-20	11.84	11.92	11.47	11.80	663376
2021-10-21	11.79	12.01	11.35	11.69	620531
2021-10-22	11.63	11.63	10.85	10.94	684016
2021-10-25	11.00	11.46	10.67	11.05	797307
2021-10-26	11.09	11.68	10.86	11.59	308268
2021-10-27	11.50	11.70	11.20	11.39	266985
2021-10-28	11.35	11.94	11.25	11.91	252529
2021-10-29	11.83	11.99	11.68	11.98	459946
2021-11-01	12.13	12.99	11.69	12.84	606822
2021-11-02	12.83	12.83	12.07	12.42	588653
2021-11-03	12.50	13.18	12.24	13.14	355820
2021-11-04	13.23	13.67	12.98	13.10	356030
2021-11-05	13.19	13.56	12.98	13.39	393619
2021-11-08	13.68	13.83	12.68	12.83	919807
2021-11-09	10.50	10.99	8.30	9.73	5553581
2021-11-10	9.51	10.86	9.31	10.76	1634135
2021-11-11	10.65	11.30	10.14	10.21	1598998
2021-11-12	10.42	10.61	9.93	10.34	1478460
2021-11-15	10.30	10.83	10.13	10.59	591398
2021-11-16	10.61	10.61	10.07	10.16	576535
2021-11-17	10.28	10.28	9.36	9.37	808534
2021-11-18	9.31	9.40	8.61	8.77	1154483
2021-11-19	8.70	9.03	8.54	8.65	908638
2021-11-22	8.64	8.82	8.35	8.55	1723485
2021-11-23	8.46	8.58	8.02	8.33	2324460
2021-11-24	8.22	8.38	8.07	8.32	940210
2021-11-26	8.10	8.20	7.76	7.91	382234
2021-11-29	8.02	8.37	7.77	8.26	1703453
2021-11-30	8.31	8.54	7.67	7.94	1617987
2021-12-01	8.08	8.48	7.64	7.90	2447904
2021-12-02	7.92	8.99	7.80	8.92	1128634
2021-12-03	8.90	8.94	8.29	8.67	2424253
2021-12-06	8.56	8.89	7.87	8.79	2004056
2021-12-07	8.99	9.72	8.99	9.34	3880455
2021-12-08	9.06	9.63	8.93	9.50	2273942
2021-12-09	9.29	10.25	9.17	9.23	2393185
2021-12-10	9.16	9.94	9.04	9.27	1093590
2021-12-13	9.20	9.69	9.05	9.55	1254883
2021-12-14	9.45	9.84	9.19	9.63	1166188
2021-12-15	9.66	9.66	9.06	9.45	806139
2021-12-16	9.51	9.68	9.17	9.20	1285506
2021-12-17	9.20	9.74	8.58	9.66	1254213
2021-12-20	9.35	9.77	9.04	9.67	515319
2021-12-21	9.80	10.07	9.76	9.88	760752
2021-12-22	9.85	10.08	9.70	9.95	427886
2021-12-23	10.08	10.24	9.66	10.10	445879
2021-12-27	10.20	10.61	10.18	10.37	520464
2021-12-28	10.33	10.50	9.90	9.94	549276
2021-12-29	10.11	10.26	9.48	9.59	577481
2021-12-30	9.65	9.81	9.43	9.60	502195
2021-12-31	9.60	9.81	9.45	9.52	221824
2022-01-03	9.73	10.12	9.28	10.00	410979
2022-01-04	10.00	10.48	9.84	10.00	613996
2022-01-05	9.90	10.28	9.54	9.62	1160036
2022-01-06	9.53	9.73	9.09	9.11	560095
2022-01-07	9.21	9.53	9.02	9.31	549965
2022-01-10	9.26	10.01	8.95	10.00	777676
2022-01-11	9.97	10.77	9.96	10.50	792426
2022-01-12	10.31	10.55	9.88	9.92	1671086
2022-01-13	9.87	10.17	8.50	8.56	1705592
2022-01-14	8.26	8.70	8.22	8.56	1489220
2022-01-18	8.45	8.78	7.87	7.92	1563353
2022-01-19	8.04	8.22	7.64	7.80	667545
2022-01-20	7.85	8.40	7.68	7.75	886014
2022-01-21	7.67	8.07	7.45	7.57	689796
2022-01-24	7.58	7.61	6.88	7.56	1308894
2022-01-25	7.38	7.62	7.07	7.30	645715
2022-01-26	7.51	7.63	6.91	6.99	821330
2022-01-27	7.05	7.12	6.58	6.62	715446
2022-01-28	6.67	6.80	6.42	6.80	1612373
2022-01-31	6.82	7.67	6.81	7.63	1101397
2022-02-01	7.65	7.79	7.27	7.66	637441
2022-02-02	7.60	7.76	7.20	7.32	564683
2022-02-03	7.21	7.28	7.01	7.01	511209
2022-02-04	6.97	7.27	6.71	7.20	680767
2022-02-07	7.33	7.61	7.10	7.48	613888
2022-02-08	7.51	7.79	7.30	7.78	1102522
2022-02-09	7.90	8.39	7.90	8.38	576762
2022-02-10	8.08	8.78	8.08	8.41	575715
2022-02-11	8.38	8.62	8.30	8.44	444993
2022-02-14	8.32	8.62	8.22	8.26	619857
2022-02-15	8.39	9.25	8.39	9.24	582386
2022-02-16	9.11	9.60	8.71	9.57	564598
2022-02-17	9.41	9.72	9.20	9.27	402515
2022-02-18	9.15	9.66	9.15	9.35	750551
2022-02-22	9.37	9.66	9.01	9.10	678794
2022-02-23	9.06	9.20	8.19	8.22	898181
2022-02-24	7.85	9.23	7.79	9.20	608327
2022-02-25	9.23	9.66	8.32	9.63	548620
2022-02-28	9.46	9.73	9.18	9.43	499533
2022-03-01	9.37	9.61	8.99	9.25	926913
2022-03-02	9.26	9.44	8.78	9.03	945487
2022-03-03	9.17	9.17	8.71	8.80	790376
2022-03-04	8.63	8.94	8.39	8.53	807298
2022-03-07	8.67	8.99	8.21	8.88	1105570
2022-03-08	8.78	9.20	8.62	8.83	1375190
2022-03-09	9.07	10.04	9.07	9.55	1122173
2022-03-10	9.32	9.50	8.78	8.79	1061987
2022-03-11	8.05	10.34	8.03	8.34	2465159
2022-03-14	8.19	8.43	7.81	8.19	3249996
2022-03-15	8.03	9.08	8.03	8.99	1052707
2022-03-16	9.11	10.14	8.99	10.12	2176453
2022-03-17	9.55	10.45	9.44	9.56	2022093
2022-03-18	9.44	9.86	9.09	9.34	4486098
2022-03-21	9.20	9.60	8.86	8.94	1451121
2022-03-22	8.97	9.75	8.80	9.42	1309805
2022-03-23	9.25	9.57	9.11	9.39	487225
2022-03-24	9.44	9.79	9.21	9.73	549494
2022-03-25	9.65	9.92	9.42	9.62	676143
2022-03-28	9.55	10.00	9.37	9.99	360505
2022-03-29	10.11	10.42	10.00	10.20	507827
2022-03-30	10.01	10.34	9.92	10.09	629306
2022-03-31	9.98	10.38	9.98	10.11	525824
2022-04-01	10.17	10.43	9.84	10.15	582200
2022-04-04	10.26	10.71	10.09	10.56	555562
2022-04-05	10.42	10.70	10.25	10.31	373220
2022-04-06	10.22	10.35	9.76	10.30	493425
2022-04-07	10.13	10.56	9.85	9.91	519494
2022-04-08	10.03	10.21	9.62	9.95	259017
2022-04-11	9.87	10.16	9.70	9.97	343550
2022-04-12	9.99	10.73	9.99	10.39	583319
2022-04-13	10.39	10.86	10.33	10.80	531666
2022-04-14	10.64	11.00	10.64	10.99	521039
2022-04-18	10.95	10.95	9.95	9.95	483467
2022-04-19	9.78	10.37	9.55	10.33	366035
2022-04-20	10.27	10.99	10.15	10.90	455837
2022-04-21	11.00	11.25	10.36	10.39	542510
2022-04-22	10.33	10.57	9.49	9.54	388789
2022-04-25	9.43	9.79	9.26	9.34	476329
2022-04-26	9.22	9.26	8.85	8.89	471688
2022-04-27	8.75	8.98	8.13	8.21	563338
2022-04-28	8.01	8.10	6.91	7.38	1090274
2022-04-29	7.31	7.49	6.72	6.77	616010
2022-05-02	6.75	7.19	6.55	6.91	725690
2022-05-03	6.93	6.94	6.63	6.75	484701
2022-05-04	6.71	7.75	6.31	7.54	1278168
2022-05-05	7.39	7.52	6.60	6.71	871674
2022-05-06	6.57	6.99	6.50	6.76	1500703
2022-05-09	6.54	6.65	6.02	6.20	1092650
2022-05-10	6.35	6.54	5.43	5.82	1335272
2022-05-11	5.85	6.47	5.62	5.83	970682
2022-05-12	5.81	6.31	5.68	6.30	871294
2022-05-13	6.45	6.92	6.41	6.79	1358703
2022-05-16	6.77	7.00	6.48	6.59	1073811
2022-05-17	6.76	6.98	6.58	6.93	332668
2022-05-18	6.75	7.06	6.68	6.80	419338
2022-05-19	6.75	7.54	6.63	7.40	1099962
2022-05-20	7.54	7.64	7.14	7.49	669019
2022-05-23	7.50	7.83	7.31	7.69	1074661
2022-05-24	7.59	7.73	7.19	7.29	497809
2022-05-25	7.29	7.68	7.17	7.50	382731
2022-05-26	7.55	7.77	7.25	7.76	892600
2022-05-27	7.87	7.87	7.59	7.75	400758
2022-05-31	7.71	7.82	7.33	7.45	540949
2022-06-01	7.54	7.75	6.78	6.85	641605
2022-06-02	6.88	7.51	6.75	7.50	745550
2022-06-03	7.44	7.53	7.19	7.49	669160
2022-06-06	7.61	7.73	7.38	7.46	1100787
2022-06-07	7.34	7.64	7.24	7.50	473464
2022-06-08	7.42	7.60	7.25	7.44	421373
2022-06-09	7.38	7.42	7.06	7.15	489879
2022-06-10	6.98	6.99	6.78	6.85	541142
2022-06-13	5.31	6.22	4.77	5.99	2630146
2022-06-14	6.05	6.19	5.84	6.01	597313
2022-06-15	5.96	6.08	5.50	5.77	1361929
2022-06-16	5.59	5.63	5.34	5.38	901984
2022-06-17	5.44	5.49	5.13	5.23	859755
2022-06-21	5.37	5.74	5.24	5.60	395259
2022-06-22	5.51	5.88	5.51	5.74	385081
2022-06-23	5.80	6.35	5.79	6.30	617994
2022-06-24	6.33	6.38	6.04	6.28	1879260
2022-06-27	6.33	6.45	5.81	5.97	401588
2022-06-28	6.03	6.23	5.86	5.90	825098
2022-06-29	5.89	5.96	5.54	5.57	596434
2022-06-30	5.50	5.64	5.32	5.56	805859
2022-07-01	5.61	5.69	5.41	5.49	845716
2022-07-05	5.34	5.71	5.23	5.56	938311
2022-07-06	5.59	5.90	5.54	5.85	983489
2022-07-07	5.89	6.29	5.46	6.21	2859398
2022-07-08	6.17	6.31	6.01	6.03	991228
2022-07-11	6.03	6.03	5.73	5.85	451122
2022-07-12	5.88	5.94	5.68	5.73	511255
2022-07-13	5.58	5.72	5.34	5.44	785156
2022-07-14	5.39	5.57	5.34	5.56	390118
2022-07-15	5.72	6.00	5.54	5.99	1066533
2022-07-18	6.12	6.31	6.00	6.19	1388907
2022-07-19	6.32	6.34	6.19	6.28	471191
2022-07-20	6.31	6.51	6.08	6.10	672611
2022-07-21	6.11	6.66	6.11	6.51	761908
2022-07-22	6.50	6.54	5.90	5.99	271868
2022-07-25	5.98	6.00	5.66	5.76	236427
2022-07-26	5.73	6.00	5.57	5.67	299928
2022-07-27	5.86	5.90	5.63	5.86	226300
2022-07-28	5.83	6.19	5.66	5.91	180156
2022-07-29	5.87	6.14	5.56	5.96	210805
2022-08-01	5.87	6.25	5.80	6.22	260794
2022-08-02	6.18	6.80	6.18	6.76	377081
2022-08-03	6.82	7.26	6.66	7.18	1177221
2022-08-04	7.20	7.35	7.00	7.13	326571
2022-08-05	7.03	7.28	6.95	7.25	392347
2022-08-08	7.31	7.45	7.19	7.40	434252
2022-08-09	7.40	7.59	6.66	6.70	1607975
2022-08-10	6.50	7.86	5.85	7.86	1052342
2022-08-11	7.90	8.45	7.69	8.25	1126015
2022-08-12	8.15	8.37	8.08	8.20	511246
2022-08-15	8.12	8.23	7.66	7.88	373971
2022-08-16	7.92	8.12	7.74	8.00	234951
2022-08-17	7.81	7.88	7.20	7.21	299790
2022-08-18	7.14	7.14	6.59	6.98	522542
2022-08-19	6.88	6.88	6.57	6.68	216966
2022-08-22	6.52	6.94	6.51	6.79	240700
2022-08-23	6.82	7.15	6.76	7.12	342175
2022-08-24	7.27	7.31	6.92	7.03	263934
2022-08-25	7.10	7.22	6.77	6.91	186110
2022-08-26	6.91	6.91	6.48	6.54	227625
2022-08-29	6.48	6.48	6.21	6.28	154108
2022-08-30	6.30	6.46	6.15	6.16	279485
2022-08-31	6.21	6.33	6.10	6.29	261948
2022-09-01	6.18	6.64	6.06	6.62	311526
2022-09-02	6.46	6.98	6.39	6.82	658947
2022-09-06	6.98	8.10	6.91	7.26	1302076
2022-09-07	7.13	7.80	7.08	7.61	542657
2022-09-08	7.54	10.50	7.47	9.57	6753531
2022-09-09	9.11	9.40	8.68	9.23	1262511
2022-09-12	9.18	9.25	8.33	8.66	964385
2022-09-13	8.37	8.83	8.14	8.18	769480
2022-09-14	8.24	8.64	7.94	8.42	853551
2022-09-15	8.27	9.17	8.27	8.97	882294
2022-09-16	8.71	9.05	8.58	8.65	4294767
2022-09-19	8.45	8.53	7.95	8.28	599147
2022-09-20	8.17	8.31	8.00	8.07	628802
2022-09-21	8.15	8.25	7.70	7.76	389556
2022-09-22	7.71	7.71	7.35	7.60	510140
2022-09-23	7.58	7.58	7.17	7.45	748127
2022-09-26	7.44	7.69	7.33	7.45	393604
2022-09-27	7.57	7.64	7.33	7.40	427097
2022-09-28	7.52	7.86	7.37	7.84	342346
2022-09-29	7.72	7.72	7.23	7.29	394211
2022-09-30	7.41	7.41	6.62	6.62	602775
2022-10-03	6.65	7.24	6.43	7.07	524045
2022-10-04	7.24	7.74	7.16	7.66	428052
2022-10-05	7.53	7.71	7.37	7.62	494540
2022-10-06	7.52	7.77	7.39	7.45	429958
2022-10-07	7.18	7.58	7.18	7.51	960139
2022-10-10	7.53	7.84	7.27	7.64	489707
2022-10-11	7.57	7.92	7.25	7.72	344512
2022-10-12	7.77	7.91	7.52	7.78	288148
2022-10-13	7.53	8.40	7.41	8.37	504639
2022-10-14	8.42	8.50	7.91	7.96	398069
2022-10-17	8.03	8.21	7.80	8.06	558996
2022-10-18	8.33	8.34	7.87	7.97	407124
2022-10-19	7.95	7.95	7.13	7.32	507423
2022-10-20	7.30	7.51	6.86	7.29	299121
2022-10-21	7.24	7.28	6.77	7.07	580452
2022-10-24	7.11	7.11	6.68	7.10	408273
2022-10-25	7.14	7.76	6.96	7.69	817213
2022-10-26	7.81	8.05	7.70	7.75	742529
2022-10-27	7.80	7.80	7.50	7.55	296369
2022-10-28	7.55	7.81	7.33	7.72	567065
2022-10-31	7.65	7.74	7.38	7.55	605905
2022-11-01	7.69	7.82	7.50	7.69	416475
2022-11-02	7.68	7.90	7.34	7.43	475329
2022-11-03	7.23	7.56	6.94	7.44	408608
2022-11-04	7.59	7.69	7.11	7.25	414263
2022-11-07	7.36	7.43	7.14	7.31	317672
2022-11-08	7.35	7.40	6.71	7.16	707007
2022-11-09	6.80	6.80	5.02	5.09	2706990
2022-11-10	5.33	5.72	4.96	5.53	1640513
2022-11-11	5.84	6.61	5.79	6.15	1416087
2022-11-14	6.10	6.30	5.90	6.12	597134
2022-11-15	6.28	6.36	5.77	5.88	694050
2022-11-16	5.81	5.91	5.45	5.58	657777
2022-11-17	5.46	5.46	5.03	5.09	581995
2022-11-18	5.25	5.34	4.91	4.98	433897
2022-11-21	5.02	5.13	4.84	4.95	511315
2022-11-22	5.00	5.10	4.84	5.06	449652
2022-11-23	5.07	5.14	4.94	5.03	382894
2022-11-25	5.05	5.14	4.95	5.10	146591
2022-11-28	5.09	5.12	4.72	4.74	508432
2022-11-29	4.80	5.07	4.59	4.63	438863
2022-11-30	4.65	5.10	4.57	5.09	575496
2022-12-01	5.15	5.63	5.10	5.55	688098
2022-12-02	5.49	5.76	5.31	5.71	365732
2022-12-05	5.68	5.81	5.50	5.67	485936
2022-12-06	5.68	5.70	5.48	5.63	274403
2022-12-07	5.62	5.94	5.56	5.69	376936
2022-12-08	5.73	5.84	5.61	5.63	419969
2022-12-09	5.52	5.61	4.94	4.96	411015
2022-12-12	4.94	5.04	4.87	5.00	245527
2022-12-13	5.24	5.47	5.04	5.22	532309
2022-12-14	5.23	5.40	5.08	5.21	507338
2022-12-15	5.12	5.19	4.99	5.11	294637
2022-12-16	4.96	5.13	4.96	5.06	651714
2022-12-19	5.14	5.14	4.65	4.70	419094
2022-12-20	4.66	4.81	4.55	4.58	431521
2022-12-21	4.64	4.96	4.62	4.78	251216
2022-12-22	4.75	4.96	4.70	4.95	254179
2022-12-23	4.92	5.03	4.57	4.62	314672
2022-12-27	4.65	4.71	4.41	4.44	381213
2022-12-28	4.42	4.69	4.22	4.32	288693
2022-12-29	4.35	4.72	4.29	4.68	267161
2022-12-30	4.63	4.98	4.56	4.94	404803
2023-01-03	4.98	5.12	4.48	4.65	450357
2023-01-04	4.70	4.89	4.49	4.60	483247
2023-01-05	4.55	4.58	4.35	4.40	433322
2023-01-06	4.70	4.77	4.44	4.72	708919
2023-01-09	4.76	5.04	4.66	4.96	586663
2023-01-10	4.95	5.11	4.66	4.98	469247
2023-01-11	4.98	5.19	4.87	5.09	388349
2023-01-12	5.14	5.23	4.98	5.22	213249
2023-01-13	5.17	5.43	5.15	5.33	445025
2023-01-17	5.30	5.55	5.14	5.44	574767
2023-01-18	5.45	5.52	5.22	5.34	426321
2023-01-19	5.25	5.25	5.04	5.06	308072
2023-01-20	5.12	5.36	4.94	5.21	515167
2023-01-23	5.23	5.35	5.04	5.25	717702
2023-01-24	5.21	5.45	5.03	5.21	630167
2023-01-25	5.16	5.29	5.08	5.25	239757
2023-01-26	5.33	5.37	5.19	5.27	257435
2023-01-27	5.25	5.65	5.23	5.54	476960
2023-01-30	5.47	5.60	5.27	5.29	290558
2023-01-31	5.30	5.40	5.19	5.28	271780
2023-02-01	5.28	5.43	5.24	5.39	480975
2023-02-02	5.48	5.57	5.29	5.44	489132
2023-02-03	5.31	5.68	5.25	5.53	413595
2023-02-06	5.40	5.56	5.14	5.24	369119
2023-02-07	5.24	5.35	5.14	5.32	282523
2023-02-08	5.27	5.38	5.05	5.09	332405
2023-02-09	5.17	5.23	5.02	5.08	242311
2023-02-10	5.05	5.10	4.95	4.98	426000
2023-02-13	5.00	5.13	4.92	4.98	286355
2023-02-14	4.94	5.28	4.82	5.20	351463
2023-02-15	5.19	5.44	4.95	5.39	323126
2023-02-16	5.29	5.73	5.25	5.62	483888
2023-02-17	5.67	5.67	5.38	5.45	317883
2023-02-21	5.34	5.38	5.11	5.16	216638
2023-02-22	5.18	5.30	5.13	5.24	187372
2023-02-23	5.36	5.36	5.08	5.21	225342
2023-02-24	5.11	5.12	4.85	4.91	246510
2023-02-27	4.93	5.08	4.92	5.04	286331
2023-02-28	5.06	5.22	4.91	5.12	240826
2023-03-01	5.13	5.19	4.78	4.79	258094
2023-03-02	4.84	4.90	4.65	4.86	321143
2023-03-03	4.84	5.24	4.82	5.13	437765
2023-03-06	5.22	5.22	4.67	4.68	1543241
2023-03-07	4.82	4.89	4.63	4.74	644916
2023-03-08	5.55	6.31	5.47	5.60	4538319
2023-03-09	5.59	6.05	5.59	5.79	967549
2023-03-10	5.80	5.92	5.64	5.70	668449
2023-03-13	5.49	6.01	5.46	5.87	939216
2023-03-14	6.00	6.11	5.88	6.10	811925
2023-03-15	5.94	6.11	5.91	5.97	461699
2023-03-16	5.96	6.28	5.93	6.25	801596
2023-03-17	6.21	6.40	6.19	6.27	1447879
2023-03-20	6.25	6.44	6.11	6.33	560306
2023-03-21	6.37	6.77	6.20	6.68	1081042
2023-03-22	6.68	7.28	6.56	7.00	2398142
2023-03-23	7.11	7.45	7.04	7.07	1321000
2023-03-24	7.00	7.27	6.92	7.25	671302
2023-03-27	7.18	7.49	7.16	7.28	493371
2023-03-28	7.23	7.38	7.08	7.14	386949
2023-03-29	7.25	7.38	7.14	7.20	435977
2023-03-30	7.31	7.45	7.14	7.19	229817
2023-03-31	7.21	7.43	7.06	7.43	596820
2023-04-03	7.42	7.54	7.17	7.49	483310
2023-04-04	7.58	7.78	7.45	7.76	727548
2023-04-05	7.71	7.81	7.51	7.80	357288
2023-04-06	7.78	8.00	7.76	7.85	331775
2023-04-10	7.67	7.90	7.52	7.88	764845
2023-04-11	7.86	8.12	7.82	7.88	638740
2023-04-12	7.98	8.00	7.76	7.91	423901
2023-04-13	8.05	8.14	7.41	7.52	1256915
2023-04-14	7.50	7.71	7.34	7.46	809534
2023-04-17	7.42	7.66	7.29	7.51	531016
2023-04-18	7.59	7.87	7.48	7.86	413349
2023-04-19	7.78	7.95	7.75	7.89	416308
2023-04-20	7.86	7.90	7.74	7.87	239423
2023-04-21	7.89	8.13	7.75	8.03	361948
2023-04-24	8.00	8.08	7.80	7.84	403295
2023-04-25	7.79	7.98	7.66	7.77	206488
2023-04-26	7.77	7.89	7.71	7.82	344404
2023-04-27	7.87	7.99	7.72	7.75	514763
2023-04-28	7.55	8.15	7.41	8.15	672533
2023-05-01	8.14	8.24	7.99	8.20	365168
2023-05-02	8.16	8.19	7.98	8.00	549999
2023-05-03	8.00	8.31	7.65	8.06	544917
2023-05-04	8.01	8.11	7.81	8.01	555544
2023-05-05	8.12	8.35	8.12	8.28	364365
2023-05-08	8.25	8.51	8.19	8.50	680011
2023-05-09	8.42	8.42	8.20	8.36	567741
2023-05-10	8.56	8.70	7.97	8.26	782201
2023-05-11	8.40	8.69	8.16	8.24	424311
2023-05-12	8.33	8.80	8.19	8.54	828893
2023-05-15	8.26	8.45	8.22	8.45	520931
2023-05-16	8.35	8.38	8.14	8.29	377730
2023-05-17	8.32	8.41	8.15	8.21	328006
2023-05-18	8.19	8.30	8.14	8.23	276207
2023-05-19	8.38	8.53	8.25	8.36	596395
2023-05-22	8.39	8.60	8.27	8.31	469870
2023-05-23	8.29	8.51	8.14	8.27	586009
2023-05-24	8.22	8.42	8.15	8.21	437405
2023-05-25	8.16	8.23	7.97	8.13	751769
2023-05-26	8.01	8.01	7.72	7.90	1421865
2023-05-30	7.90	8.16	7.82	8.01	750335
2023-05-31	8.00	8.24	7.95	8.19	1770290
2023-06-01	8.13	8.36	8.02	8.32	516244
2023-06-02	8.36	8.46	8.18	8.46	432703
2023-06-05	8.42	8.52	8.33	8.47	355334
2023-06-06	8.37	8.56	8.10	8.55	602230
2023-06-07	8.60	8.73	8.43	8.46	1041940
2023-06-08	8.45	8.50	8.15	8.43	730162
2023-06-09	8.46	8.62	8.35	8.50	448537
2023-06-12	8.56	8.62	8.29	8.38	508344
2023-06-13	8.41	8.92	8.41	8.91	582988
2023-06-14	8.88	9.24	8.87	9.19	738809
2023-06-15	9.07	9.32	8.87	9.15	953698
2023-06-16	9.25	9.30	8.89	8.96	783211
2023-06-20	8.95	9.24	8.88	9.22	1670024
2023-06-21	9.13	9.26	8.86	9.09	1006478
2023-06-22	9.03	9.23	8.89	9.11	607337
2023-06-23	8.97	9.11	8.89	8.99	6253874
2023-06-26	8.94	9.16	8.70	8.96	1128409
2023-06-27	8.96	9.15	8.90	9.09	1278853
2023-06-28	9.04	9.43	9.01	9.40	785090
2023-06-29	9.44	9.59	9.32	9.34	472028
2023-06-30	9.41	9.53	9.11	9.13	562605
2023-07-03	9.13	9.13	8.90	8.94	439241
2023-07-05	8.81	8.97	8.63	8.68	892786
2023-07-06	8.60	9.00	8.30	8.82	1703568
2023-07-07	8.84	8.94	8.65	8.69	717926
2023-07-10	8.65	8.96	8.60	8.86	738585
2023-07-11	8.87	8.98	8.76	8.83	602176
2023-07-12	8.94	8.99	8.70	8.74	565767
2023-07-13	8.74	8.92	8.69	8.78	414442
2023-07-14	8.79	9.43	8.71	9.33	1249647
2023-07-17	9.35	9.52	9.09	9.25	819738
2023-07-18	9.31	9.40	9.11	9.23	724270
2023-07-19	9.26	9.39	8.95	9.11	605780
2023-07-20	9.10	9.18	8.97	9.08	541342
2023-07-21	9.16	9.21	8.76	8.82	1263040
2023-07-24	8.82	9.05	8.82	9.01	627512
2023-07-25	9.01	9.16	8.93	9.11	470501
2023-07-26	9.10	9.29	9.05	9.26	532730
2023-07-27	9.32	9.32	8.95	9.01	507369
2023-07-28	9.10	9.22	9.02	9.13	371742
2023-07-31	9.13	9.41	9.12	9.39	641699
2023-08-01	9.39	9.50	9.30	9.37	514570
2023-08-02	9.31	9.45	9.08	9.18	636886
2023-08-03	9.14	9.23	9.04	9.19	384455
2023-08-04	9.20	9.22	8.94	8.99	968314
2023-08-07	9.00	9.08	8.86	8.97	498760
2023-08-08	8.87	8.88	8.59	8.68	1144340
2023-08-09	8.70	9.03	8.00	8.06	1825265
2023-08-10	8.11	8.37	7.97	8.25	1157335
2023-08-11	8.25	8.31	8.10	8.16	792323
2023-08-14	8.12	8.30	8.02	8.04	848890
2023-08-15	8.01	8.07	7.81	7.98	1238199
2023-08-16	7.99	8.05	7.65	7.66	721514
2023-08-17	7.65	7.74	7.25	7.59	1094542
2023-08-18	7.65	7.69	7.48	7.60	532883
2023-08-21	7.56	7.79	7.52	7.77	561093
2023-08-22	7.83	7.98	7.74	7.91	750187
2023-08-23	7.93	8.00	7.62	7.64	559347
2023-08-24	7.60	7.66	7.52	7.57	482448
2023-08-25	7.68	7.68	7.50	7.57	527767
2023-08-28	7.60	7.94	7.56	7.88	657680
2023-08-29	7.88	8.22	7.83	8.09	661889
2023-08-30	8.04	8.56	8.04	8.41	824807
2023-08-31	8.40	8.44	8.13	8.21	830436
2023-09-01	8.22	8.36	7.88	7.90	551633
2023-09-05	7.85	7.85	7.55	7.62	486978
2023-09-06	7.61	7.74	7.19	7.25	2280813
2023-09-07	7.22	7.31	7.12	7.23	766475
2023-09-08	7.23	7.31	7.13	7.20	713953
2023-09-11	7.22	7.22	7.22	7.22	51855
2023-09-12	7.15	7.28	6.95	7.04	783479
2023-09-13	7.03	7.11	6.87	6.91	603525
2023-09-14	6.95	7.03	6.84	6.87	550770
2023-09-15	6.88	7.10	6.86	7.01	1255607
2023-09-18	7.03	7.13	6.97	7.01	1177275
2023-09-19	6.98	7.16	6.78	7.15	1297502
2023-09-20	7.15	7.40	7.00	7.18	1121575
2023-09-21	7.11	7.11	6.85	6.87	487883
2023-09-22	6.88	7.02	6.79	6.94	351717
2023-09-25	6.89	7.10	6.88	6.98	563875
2023-09-26	6.98	7.06	6.73	6.77	429367
2023-09-27	6.81	6.87	6.70	6.84	646577
2023-09-28	6.86	6.98	6.83	6.90	341178
2023-09-29	6.94	6.96	6.75	6.87	560072
2023-10-02	6.84	6.84	6.50	6.57	922789
2023-10-03	6.52	6.54	6.30	6.36	867175
2023-10-04	6.35	6.47	6.22	6.38	667763
2023-10-05	6.38	6.44	6.20	6.31	661138
2023-10-06	6.27	6.63	6.25	6.62	879190
2023-10-09	6.56	6.63	6.40	6.54	431000
2023-10-10	6.56	6.77	6.54	6.64	484890
2023-10-11	6.65	6.73	6.45	6.59	406959
2023-10-12	6.62	6.62	6.27	6.28	389115
2023-10-13	6.25	6.39	6.14	6.16	493026
2023-10-16	6.23	6.29	6.12	6.21	452606
2023-10-17	6.27	6.44	6.10	6.26	453731
2023-10-18	6.19	6.20	6.06	6.07	419300
2023-10-19	6.03	6.04	5.42	5.53	3398376
2023-10-20	5.53	5.62	5.25	5.36	1232550
2023-10-23	5.28	5.37	5.11	5.21	1362828
2023-10-24	5.28	5.69	5.23	5.65	2252794
2023-10-25	5.59	5.67	5.50	5.52	2011326
2023-10-26	5.56	5.83	5.56	5.70	1179818
2023-10-27	5.70	5.72	5.57	5.63	902485
2023-10-30	5.72	5.80	5.64	5.71	831745
2023-10-31	5.73	5.93	5.64	5.83	538589
2023-11-01	5.79	5.79	5.58	5.70	1062326
2023-11-02	5.79	5.95	5.70	5.94	1085289
2023-11-03	6.00	6.19	5.98	6.11	1001726
2023-11-06	6.09	6.16	5.83	5.87	631992
2023-11-07	5.83	6.21	5.83	6.20	741924
2023-11-08	5.92	6.04	5.51	5.82	1333161
2023-11-09	5.86	5.86	5.59	5.62	788674
2023-11-10	5.56	5.70	5.45	5.61	979172
2023-11-13	5.46	5.68	5.40	5.65	598822
2023-11-14	5.94	6.24	5.94	6.21	726626
2023-11-15	6.21	6.43	5.77	6.12	692004
2023-11-16	6.13	6.13	5.90	6.12	686304
2023-11-17	6.17	6.25	6.08	6.17	640566
2023-11-20	6.27	6.30	6.15	6.20	414227
2023-11-21	6.17	6.22	6.04	6.16	510440
2023-11-22	6.25	6.45	6.22	6.40	574449
2023-11-24	6.39	6.61	6.32	6.55	275673
2023-11-27	6.54	6.74	6.48	6.61	631148
2023-11-28	6.61	6.74	6.52	6.68	546200
2023-11-29	6.75	6.88	6.69	6.75	405504
2023-11-30	6.78	6.89	6.74	6.87	694021
2023-12-01	6.85	6.85	6.45	6.55	1484588
2023-12-04	6.54	6.64	6.40	6.63	1601044
2023-12-05	6.57	6.61	6.16	6.48	742958
2023-12-06	6.55	6.72	6.43	6.65	5166457
2023-12-07	6.80	6.80	6.51	6.63	757840
2023-12-08	6.61	6.87	6.61	6.69	906763
2023-12-11	6.69	6.71	6.51	6.69	549387
2023-12-12	6.72	6.92	6.62	6.77	3223848
2023-12-13	6.74	7.06	6.70	7.05	835233
2023-12-14	7.08	7.65	7.08	7.52	1342839
2023-12-15	7.57	7.59	7.20	7.27	1392914
2023-12-18	7.28	7.32	7.20	7.24	664300
2023-12-19	7.33	7.46	7.06	7.42	820921
2023-12-20	7.41	7.57	7.29	7.31	595094
2023-12-21	7.40	7.61	7.39	7.60	515201
2023-12-22	7.67	7.76	7.56	7.67	475893
2023-12-26	7.69	7.85	7.63	7.83	362424
2023-12-27	7.86	7.95	7.78	7.91	454992
2023-12-28	7.78	7.96	7.49	7.88	817078
2023-12-29	7.77	7.98	7.41	7.83	998097
2024-01-02	7.73	8.02	7.70	7.90	1082912
2024-01-03	7.61	7.61	7.15	7.31	1434106
2024-01-04	7.33	7.56	7.23	7.55	1563959
2024-01-05	7.50	7.68	7.38	7.50	2153880
2024-01-08	7.47	7.69	7.34	7.55	1225118
2024-01-09	7.57	7.77	7.36	7.49	798181
2024-01-10	7.61	7.61	7.12	7.14	709977
2024-01-11	7.08	7.17	6.91	7.04	885994
2024-01-12	7.11	7.13	6.79	6.85	1125864
2024-01-16	6.74	6.98	6.66	6.85	872951
2024-01-17	6.84	6.84	6.54	6.67	1884208
2024-01-18	6.68	6.78	6.62	6.76	853888
2024-01-19	6.80	7.00	6.78	6.82	643946
2024-01-22	6.89	7.17	6.89	7.07	701208
2024-01-23	7.14	7.15	6.81	6.92	463366
2024-01-24	7.05	7.05	6.57	6.66	1337542
2024-01-25	6.76	6.76	6.37	6.48	2248081
2024-01-26	6.50	6.64	6.33	6.43	832394
2024-01-29	6.39	6.62	6.30	6.59	1292287
2024-01-30	6.55	6.55	5.95	6.13	1253122
2024-01-31	6.06	6.33	5.98	5.98	1162065
2024-02-01	4.75	5.83	4.74	5.64	5625804
2024-02-02	5.46	6.11	5.28	6.01	2160083
2024-02-05	5.97	5.97	5.65	5.70	1714109
2024-02-06	5.69	6.04	5.69	6.00	1117277
2024-02-07	6.03	6.08	5.89	6.01	831453
2024-02-08	6.06	6.50	6.05	6.47	1010489
2024-02-09	6.50	6.64	6.46	6.64	899397
2024-02-12	6.62	7.00	6.60	6.99	1429802
2024-02-13	6.64	6.80	6.52	6.61	1231294
2024-02-14	6.75	6.94	6.64	6.91	972457
2024-02-15	6.99	7.03	6.80	6.94	830141
2024-02-16	6.86	6.97	6.19	6.62	1067388
2024-02-20	6.48	6.69	6.43	6.68	625503
2024-02-21	6.59	6.59	6.22	6.31	1081155
2024-02-22	6.33	6.37	6.18	6.26	695482
2024-02-23	6.24	6.34	6.15	6.23	880625
2024-02-26	6.21	6.42	6.16	6.39	727451
2024-02-27	6.42	6.75	6.42	6.70	1245086
2024-02-28	8.06	9.20	7.81	8.71	11525238
2024-02-29	8.83	9.00	8.29	8.35	2673355
2024-03-01	8.31	8.31	7.70	7.79	1993729
2024-03-04	7.74	7.96	7.60	7.76	1651595
2024-03-05	7.63	7.75	7.38	7.38	1434370
2024-03-06	7.42	7.58	7.15	7.24	1162934
2024-03-07	7.24	7.33	7.15	7.22	1079693
2024-03-08	7.30	7.30	7.14	7.21	1413666
2024-03-11	7.38	7.46	7.07	7.09	1129063
2024-03-12	7.02	7.05	6.52	6.88	960947
2024-03-13	6.82	6.89	6.59	6.61	864375
2024-03-14	6.58	6.58	6.23	6.38	1112315
2024-03-15	6.28	6.43	6.23	6.36	1252460
2024-03-18	6.35	6.35	6.17	6.27	841257
2024-03-19	6.29	6.56	6.26	6.32	1282728
2024-03-20	6.20	6.32	6.01	6.25	1214954
2024-03-21	6.26	6.33	6.07	6.08	850290
2024-03-22	6.12	6.13	5.93	5.93	601747
2024-03-25	5.96	6.08	5.93	6.04	850785
2024-03-26	6.02	6.14	5.95	5.95	693222
2024-03-27	5.98	6.09	5.91	6.02	874470
2024-03-28	6.00	6.34	5.98	6.17	1372472
2024-04-01	6.21	6.30	6.03	6.20	890775
2024-04-02	6.06	6.06	5.84	5.99	1119012
2024-04-03	5.92	6.07	5.84	6.05	1081374
2024-04-04	6.16	6.17	6.00	6.01	731769
2024-04-05	5.96	6.20	5.91	6.18	1684829
2024-04-08	6.25	6.41	6.19	6.29	965229
2024-04-09	6.32	6.47	6.25	6.29	738780
2024-04-10	6.07	6.19	5.99	6.14	942709
2024-04-11	6.20	6.27	6.01	6.13	674240
2024-04-12	6.10	6.17	5.95	6.05	732021
2024-04-15	6.08	6.13	5.82	5.85	1259438
2024-04-16	5.77	5.83	5.62	5.62	875773
2024-04-17	5.65	5.76	5.63	5.69	670715
2024-04-18	5.69	5.80	5.66	5.71	801524
2024-04-19	5.69	5.84	5.62	5.71	859166
2024-04-22	5.71	5.94	5.71	5.87	1071433
2024-04-23	5.85	6.16	5.81	6.11	1893754
2024-04-24	6.11	6.20	5.90	6.17	1397448
2024-04-25	6.09	6.17	6.01	6.16	864655
2024-04-26	6.15	6.25	6.06	6.20	647258
2024-04-29	6.23	6.39	6.18	6.26	727012
2024-04-30	6.19	6.26	6.09	6.18	683701
2024-05-01	6.17	6.58	6.12	6.45	865179
2024-05-02	6.53	6.60	6.38	6.53	771707
2024-05-03	6.72	6.78	6.47	6.66	1332465
2024-05-06	6.69	6.93	6.68	6.91	890896
2024-05-07	6.89	7.02	6.84	6.98	1223973
2024-05-08	6.85	7.02	6.82	6.98	1920775
2024-05-09	7.25	7.40	6.72	7.12	1973541
2024-05-10	7.18	7.20	6.82	6.86	1318182
2024-05-13	6.90	7.52	6.88	7.17	1960881
2024-05-14	7.26	7.44	7.16	7.39	997619
2024-05-15	7.46	7.52	7.24	7.49	652076
2024-05-16	7.50	7.54	7.34	7.37	581042
2024-05-17	7.40	7.43	7.29	7.39	645928
2024-05-20	7.36	7.52	7.32	7.51	1125111
2024-05-21	7.48	7.51	7.26	7.48	645135
2024-05-22	6.04	6.19	5.75	5.81	16415689
2024-05-23	5.78	6.07	5.72	5.80	5024491
2024-05-24	5.89	6.00	5.67	5.70	3420910
2024-05-28	5.75	5.83	5.63	5.75	2658064
2024-05-29	5.64	5.78	5.61	5.64	1721737
2024-05-30	5.68	5.74	5.38	5.57	1961483
2024-05-31	5.60	5.68	5.46	5.57	1354914
2024-06-03	5.61	5.65	5.44	5.51	1184525
2024-06-04	5.47	5.57	5.34	5.55	1172684
2024-06-05	5.61	5.78	5.51	5.75	1062002
2024-06-06	5.73	5.83	5.60	5.80	631792
2024-06-07	5.70	5.86	5.63	5.65	787528
2024-06-10	5.60	5.67	5.28	5.35	1623419
2024-06-11	5.32	5.39	5.10	5.28	1403152
2024-06-12	5.38	5.67	5.36	5.47	1369938
2024-06-13	5.45	5.52	5.32	5.42	1026382
2024-06-14	5.34	5.36	5.15	5.28	1305479
2024-06-17	5.25	5.36	5.20	5.24	997508
2024-06-18	5.23	5.47	5.21	5.29	1261298
2024-06-20	5.28	5.34	5.24	5.28	628064
2024-06-21	5.29	5.32	5.19	5.29	1312733
2024-06-24	5.28	5.40	5.21	5.31	1417886
2024-06-25	5.31	5.33	4.79	4.81	1885851
2024-06-26	4.77	4.84	4.64	4.81	1662007
2024-06-27	4.89	4.95	4.71	4.88	1304790
2024-06-28	4.92	4.94	4.77	4.91	4252721
2024-07-01	4.91	5.08	4.78	5.00	2151393
2024-07-02	5.00	5.11	4.97	5.06	1303035
2024-07-03	5.08	5.20	5.03	5.07	363225
2024-07-05	5.04	5.16	4.98	5.16	570818
2024-07-08	5.21	5.27	5.08	5.08	873036
2024-07-09	5.08	5.11	5.01	5.10	811316
2024-07-10	5.14	5.14	4.95	5.04	1349176
2024-07-11	5.19	5.58	5.09	5.49	2136336
2024-07-12	5.57	5.66	5.31	5.33	1530601
2024-07-15	5.36	5.49	5.27	5.48	1564817
2024-07-16	5.58	5.71	5.39	5.66	3851700
2024-07-17	5.58	5.76	5.50	5.75	5293505
2024-07-18	5.70	5.76	5.44	5.50	3246837
2024-07-19	5.52	5.63	5.48	5.50	945863
2024-07-22	5.48	5.60	5.41	5.58	759570
2024-07-23	5.57	5.73	5.55	5.57	861555
2024-07-24	5.52	5.64	5.49	5.50	748203
2024-07-25	5.54	5.67	5.48	5.54	1037785
2024-07-26	5.65	5.72	5.52	5.58	932577
2024-07-29	5.56	5.64	5.50	5.53	916389
2024-07-30	5.54	5.65	5.49	5.59	1022823
2024-07-31	5.63	5.72	5.50	5.51	1581562
2024-08-01	5.49	5.62	5.41	5.61	1598576
2024-08-02	5.37	5.66	5.31	5.61	3270293
2024-08-05	5.33	5.63	5.27	5.51	1957228
2024-08-06	5.51	5.66	5.41	5.55	1898439
2024-08-07	5.62	5.70	5.50	5.51	2291481
2024-08-08	5.72	6.21	5.72	5.93	3495865
2024-08-09	5.76	5.84	5.54	5.60	1994944
2024-08-12	5.59	5.72	5.44	5.50	2162145
2024-08-13	5.54	5.84	5.53	5.84	1511598
2024-08-14	5.86	5.89	5.64	5.68	711069
2024-08-15	5.81	5.90	5.75	5.84	853641
2024-08-16	5.83	5.90	5.50	5.65	1522645
2024-08-19	5.67	5.91	5.65	5.81	1819290
2024-08-20	5.80	5.80	5.68	5.72	1040768
2024-08-21	5.75	5.82	5.65	5.78	1360076
2024-08-22	5.85	6.08	5.78	6.02	1839597
2024-08-23	6.08	6.32	6.02	6.18	1583956
2024-08-26	6.40	6.70	6.28	6.46	2250725
2024-08-27	6.43	6.51	6.23	6.27	1273108
2024-08-28	6.26	6.30	6.11	6.24	1658602
2024-08-29	6.27	6.39	6.19	6.26	1191908
2024-08-30	6.28	6.35	6.16	6.31	2133731
2024-09-03	6.29	6.52	6.27	6.49	1758542
2024-09-04	6.46	6.71	6.42	6.70	1194062
2024-09-05	6.79	7.12	6.61	6.99	2621054
2024-09-06	7.00	7.17	6.84	6.95	1510569
2024-09-09	6.95	7.11	6.92	6.97	1581972
2024-09-10	7.00	7.03	6.69	6.74	1154495
2024-09-11	6.71	6.76	6.55	6.74	802636
2024-09-12	6.75	6.95	6.59	6.90	1333252
2024-09-13	6.98	6.99	6.80	6.94	1285955
2024-09-16	6.97	7.04	6.79	6.85	1122505
2024-09-17	6.89	6.97	6.74	6.83	1252274
2024-09-18	6.82	6.93	6.70	6.74	1459206
2024-09-19	6.89	7.00	6.76	6.86	1338072
2024-09-20	6.85	6.95	6.75	6.81	6819217
2024-09-23	6.85	6.93	6.82	6.89	1203872
2024-09-24	6.90	7.00	6.82	6.94	1086246
2024-09-25	6.94	7.00	6.84	6.91	1195338
2024-09-26	6.98	7.07	6.87	6.98	1253649
2024-09-27	7.01	7.05	6.85	6.94	993804
2024-09-30	6.89	7.03	6.89	7.00	868788
2024-10-01	7.04	7.07	6.85	6.89	1018612
2024-10-02	6.86	6.99	6.76	6.97	558129
2024-10-03	6.97	7.00	6.81	6.86	959061
2024-10-04	6.97	6.98	6.84	6.91	933933
2024-10-07	6.88	6.93	6.67	6.67	2135552
2024-10-08	6.70	6.84	6.65	6.82	1297468
2024-10-09	6.83	6.90	6.76	6.89	700810
2024-10-10	6.86	6.90	6.74	6.89	799431
2024-10-11	6.88	7.05	6.83	6.96	1265877
2024-10-14	6.95	7.16	6.88	7.13	856953
2024-10-15	7.14	7.21	7.09	7.10	914869
2024-10-16	6.89	7.34	6.89	7.31	1014001
2024-10-17	7.29	7.31	7.13	7.21	1014993
2024-10-18	7.26	7.31	7.02	7.07	1422746
2024-10-21	7.04	7.12	6.91	7.04	1039703
2024-10-22	7.04	7.29	6.91	7.27	810455
2024-10-23	7.24	7.41	6.96	6.99	1500461
2024-10-24	7.01	7.15	6.92	7.01	755363
2024-10-25	7.04	7.07	6.81	6.85	1102373
2024-10-28	6.81	7.08	6.81	6.93	674213
2024-10-29	6.80	6.92	6.72	6.82	1032525
2024-10-30	6.80	6.93	6.80	6.81	749366
2024-10-31	6.81	6.81	6.62	6.71	1019114
2024-11-01	6.78	7.05	6.75	6.81	892774
2024-11-04	6.80	6.86	6.67	6.71	868506
2024-11-05	6.71	6.90	6.68	6.86	1219103
2024-11-06	7.10	7.22	6.89	7.13	2696565
2024-11-07	7.75	8.61	7.55	7.68	5778136
2024-11-08	7.71	7.75	7.36	7.36	3799092
2024-11-11	7.40	7.53	7.29	7.39	2020567
2024-11-12	7.47	7.50	7.29	7.40	1669633
2024-11-13	7.45	7.53	7.13	7.22	3725650
2024-11-14	7.22	7.33	7.15	7.23	1222029
2024-11-15	7.29	7.29	7.06	7.14	1009023
2024-11-18	7.12	7.23	6.98	7.01	4454442
2024-11-19	6.96	7.26	6.86	7.24	1549214
2024-11-20	7.21	7.28	7.15	7.22	1224543
2024-11-21	7.24	7.38	7.18	7.31	2106408
2024-11-22	7.34	7.49	7.21	7.40	1515048
2024-11-25	7.49	7.73	7.42	7.60	3313907
2024-11-26	7.56	7.70	7.40	7.49	1236075
2024-11-27	7.55	7.59	7.46	7.51	1295063
2024-11-29	7.58	7.66	7.47	7.52	668824
2024-12-02	7.52	7.53	7.38	7.51	1234642
2024-12-03	7.46	7.50	7.32	7.46	1010989
2024-12-04	7.47	7.55	7.29	7.33	1035274
2024-12-05	7.30	7.34	7.17	7.22	884459
2024-12-06	7.28	7.41	7.16	7.34	1194325
2024-12-09	7.37	7.66	7.31	7.43	1285733
2024-12-10	7.44	7.48	7.03	7.18	3747870
2024-12-11	7.20	7.26	7.06	7.19	1096883
2024-12-12	7.27	7.30	7.10	7.22	646497
2024-12-13	7.22	7.25	7.12	7.17	1128756
2024-12-16	7.59	7.81	7.32	7.75	2211403
2024-12-17	7.67	7.78	7.40	7.48	1089945
2024-12-18	7.50	7.55	6.98	7.09	1696202
2024-12-19	7.18	7.34	6.95	7.05	1474661
2024-12-20	6.95	7.34	6.92	7.29	2266311
2024-12-23	7.29	7.37	7.11	7.26	1316510
2024-12-24	7.27	7.35	7.14	7.29	377670
2024-12-26	7.25	7.46	7.20	7.44	564789
2024-12-27	7.40	7.53	7.37	7.49	1234274
2024-12-30	7.41	7.47	7.25	7.40	936672
2024-12-31	7.43	7.56	7.36	7.37	1059475
2025-01-02	7.40	7.58	7.38	7.55	1017886
2025-01-03	7.62	7.86	7.62	7.84	1624345
2025-01-06	7.84	7.96	7.58	7.65	1332660
2025-01-07	7.67	7.79	7.36	7.52	892849
2025-01-08	7.56	7.75	7.47	7.70	1345981
2025-01-10	7.52	7.79	7.44	7.73	1046757
2025-01-13	7.64	7.73	7.51	7.73	1026330
2025-01-14	7.66	7.83	7.61	7.76	793493
2025-01-15	7.93	8.05	7.80	7.97	1682246
2025-01-16	7.96	8.02	7.75	7.98	1342806
2025-01-17	8.05	8.10	7.90	7.99	1158246
2025-01-21	8.05	8.16	7.96	8.00	1249946
2025-01-22	7.93	8.04	7.87	7.97	805035
2025-01-23	7.87	8.00	7.73	7.99	829035
2025-01-24	8.05	8.06	7.91	7.97	762020
2025-01-27	7.88	8.02	7.80	8.00	728833
2025-01-28	7.99	8.25	7.94	8.17	1448361
2025-01-29	8.19	8.21	7.95	8.08	829732
2025-01-30	8.10	8.21	8.09	8.12	658440
2025-01-31	8.13	8.13	7.95	7.97	915526
2025-02-03	7.82	8.12	7.66	8.04	693546
2025-02-04	7.97	8.11	7.93	8.05	506881
2025-02-05	8.09	8.21	8.06	8.15	653450
2025-02-06	8.15	8.15	7.90	7.98	632285
2025-02-07	7.96	8.02	7.87	7.91	580534
2025-02-10	7.97	8.07	7.85	8.06	783611
2025-02-11	7.98	8.05	7.88	7.94	552319
2025-02-12	7.82	7.90	7.78	7.86	364770
2025-02-13	7.91	8.02	7.83	7.99	545102
2025-02-14	7.98	8.06	7.94	7.97	511799
2025-02-18	7.95	8.06	7.87	8.00	924912
2025-02-19	7.90	8.20	7.88	7.99	1900749
2025-02-20	8.00	8.00	7.73	7.89	987759
2025-02-21	7.95	7.98	7.57	7.70	1769367
2025-02-24	7.74	7.77	7.52	7.59	1355260
2025-02-25	7.59	7.69	7.45	7.52	4344896
2025-02-26	7.48	7.65	7.48	7.51	2208085
2025-02-27	8.02	8.21	7.28	7.74	4483857
2025-02-28	7.83	7.90	7.58	7.79	2917776
2025-03-03	7.83	8.02	7.82	7.91	2187247
2025-03-04	7.90	8.08	7.77	8.02	2835894
2025-03-05	7.98	8.30	7.97	8.16	3350039
2025-03-06	8.07	8.10	7.73	7.88	1808663
2025-03-07	7.80	7.85	7.50	7.59	1430610
2025-03-10	7.44	7.58	7.07	7.11	3070477
2025-03-11	7.12	7.15	6.87	6.95	3155801
2025-03-12	7.01	7.03	6.82	6.88	460799

Explore More About LFST

Coins representing dividend payouts and trends

LFST Dividend History

Discover LifeStance Health Group'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

LFST Stock Split History

Discover LifeStance Health Group'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

LFST Historical Prices

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

Web Analytics