LMAT Historical Prices

Summary

Key Stock Metrics

62.39

(April 19, 2024)

52-Week Low

109.58

(November 25, 2024)

52-Week High

109.58

(November 25, 2024)

All-Time High

81.58

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-10-19	6.50	6.68	6.06	6.20	2187200
2006-10-20	6.05	6.50	6.05	6.45	405900
2006-10-23	6.50	6.50	6.35	6.45	168000
2006-10-24	6.45	6.45	6.35	6.35	87800
2006-10-25	6.12	6.25	6.12	6.15	50900
2006-10-26	6.28	6.28	5.95	6.00	142600
2006-10-27	6.23	6.23	5.90	6.00	140800
2006-10-30	6.00	6.19	5.90	6.05	63652
2006-10-31	6.17	6.17	6.00	6.05	188802
2006-11-01	6.20	6.20	6.02	6.08	27759
2006-11-02	6.20	6.20	6.03	6.05	21967
2006-11-03	6.05	6.14	6.00	6.10	31789
2006-11-06	6.06	6.18	6.01	6.05	51680
2006-11-07	6.05	6.05	6.00	6.03	95878
2006-11-08	6.15	6.15	6.00	6.03	66142
2006-11-09	6.00	6.00	5.80	5.85	45302
2006-11-10	6.07	6.07	5.85	5.90	15037
2006-11-13	5.85	6.07	5.80	6.07	52900
2006-11-14	5.96	6.05	5.93	5.99	31598
2006-11-15	5.95	6.06	5.95	6.00	29564
2006-11-16	6.00	6.07	6.00	6.05	26941
2006-11-17	6.03	6.10	6.00	6.03	15086
2006-11-20	6.03	6.13	6.01	6.06	33721
2006-11-21	6.05	6.05	5.70	5.95	39500
2006-11-22	5.95	6.03	5.95	5.96	40451
2006-11-24	5.91	5.94	5.73	5.94	2705
2006-11-27	5.94	5.95	5.90	5.95	44270
2006-11-28	5.95	6.00	5.71	6.00	48227
2006-11-29	5.97	5.98	5.85	5.91	10342
2006-11-30	5.96	5.96	5.80	5.81	21647
2006-12-01	5.80	6.08	5.80	6.06	20575
2006-12-04	5.85	6.36	5.85	6.00	10047
2006-12-05	6.00	6.01	5.80	6.00	23511
2006-12-06	5.99	5.99	5.85	5.85	1300
2006-12-07	5.88	5.88	5.88	5.88	200
2006-12-08	5.85	5.99	5.82	5.88	14610
2006-12-11	5.85	6.03	5.63	5.63	49332
2006-12-12	5.60	5.77	5.10	5.60	16660
2006-12-13	5.48	5.55	5.40	5.50	14551
2006-12-14	5.42	6.18	5.40	5.82	64504
2006-12-15	5.82	6.09	5.81	5.94	10223
2006-12-18	5.95	6.00	5.80	5.80	16839
2006-12-19	5.88	5.99	5.80	5.83	5999
2006-12-20	5.83	6.00	5.60	5.74	14506
2006-12-21	5.72	5.80	5.60	5.70	33472
2006-12-22	5.95	6.20	5.95	6.07	52796
2006-12-26	6.28	6.28	6.00	6.06	6933
2006-12-27	6.01	6.07	6.00	6.06	5246
2006-12-28	6.07	6.16	6.01	6.10	26613
2006-12-29	6.16	6.16	5.83	6.00	33136
2007-01-03	5.91	6.10	5.91	6.05	46085
2007-01-04	6.04	6.18	6.03	6.11	10400
2007-01-05	6.19	6.40	6.19	6.24	7625
2007-01-08	6.05	6.16	6.00	6.14	11600
2007-01-09	6.12	6.18	6.01	6.10	3200
2007-01-10	6.00	6.18	6.00	6.18	80880
2007-01-11	6.17	6.18	6.10	6.10	8201
2007-01-12	6.04	6.23	6.04	6.23	1050
2007-01-16	6.20	6.25	6.20	6.25	7550
2007-01-17	6.25	6.28	6.20	6.28	4300
2007-01-18	6.31	6.47	6.20	6.25	9720
2007-01-19	6.28	6.80	6.28	6.67	26313
2007-01-22	6.70	6.79	6.57	6.66	95550
2007-01-23	6.63	6.70	6.55	6.56	52198
2007-01-24	6.52	6.52	6.30	6.36	12800
2007-01-25	6.35	6.36	6.30	6.34	4800
2007-01-26	6.33	6.50	6.31	6.32	9150
2007-01-29	6.32	6.44	6.30	6.32	6400
2007-01-30	6.26	6.36	6.24	6.36	9700
2007-01-31	6.27	6.32	6.15	6.32	11845
2007-02-01	6.32	6.55	6.32	6.48	15709
2007-02-02	6.50	6.50	6.24	6.24	3623
2007-02-05	6.36	6.60	6.25	6.25	8783
2007-02-06	6.28	6.50	6.27	6.40	3810
2007-02-07	6.38	6.40	6.25	6.25	5716
2007-02-08	6.35	6.36	6.10	6.10	10630
2007-02-09	6.15	6.20	6.10	6.17	47623
2007-02-12	6.06	6.07	6.00	6.02	2897
2007-02-13	5.87	6.06	5.87	6.06	2629
2007-02-14	6.05	6.13	5.95	6.10	17644
2007-02-15	6.18	6.50	6.01	6.40	8700
2007-02-16	6.30	6.30	6.01	6.05	2400
2007-02-20	6.32	6.36	6.01	6.15	22002
2007-02-21	6.22	6.36	6.15	6.30	12798
2007-02-22	6.33	6.33	6.24	6.33	10100
2007-02-23	6.43	6.50	6.06	6.50	15198
2007-02-26	6.69	6.71	6.50	6.51	15670
2007-02-27	6.55	6.59	6.45	6.50	23214
2007-02-28	6.55	6.65	6.55	6.64	22963
2007-03-01	6.58	6.69	5.66	6.60	21863
2007-03-02	6.51	7.20	6.51	6.82	16514
2007-03-05	6.85	6.85	6.60	6.64	48034
2007-03-06	6.61	6.80	6.61	6.80	13174
2007-03-07	6.80	6.80	6.74	6.74	3900
2007-03-08	6.65	6.65	6.60	6.62	2700
2007-03-09	6.65	6.65	6.62	6.63	11434
2007-03-12	6.63	6.94	6.63	6.75	18053
2007-03-13	6.96	6.96	6.71	6.75	10875
2007-03-14	6.69	6.69	6.45	6.67	3200
2007-03-15	6.68	6.68	6.62	6.62	1200
2007-03-16	6.63	6.67	6.60	6.67	17900
2007-03-19	6.63	6.63	6.63	6.63	150
2007-03-20	6.60	6.61	6.50	6.54	5300
2007-03-21	6.52	6.52	6.36	6.50	34811
2007-03-22	6.63	6.86	6.49	6.50	3704
2007-03-23	6.27	6.39	6.22	6.27	6803
2007-03-26	6.27	6.27	6.04	6.14	16324
2007-03-27	6.11	6.15	5.71	6.15	21050
2007-03-28	5.95	6.05	5.89	5.96	6923
2007-03-29	5.83	5.93	5.83	5.88	1200
2007-03-30	5.88	6.69	5.88	6.40	12302
2007-04-02	6.36	6.42	6.33	6.39	60472
2007-04-03	6.40	6.70	6.40	6.40	24364
2007-04-04	6.65	6.65	6.33	6.44	1000
2007-04-05	6.47	6.47	6.25	6.30	49900
2007-04-09	6.20	6.20	6.14	6.20	12370
2007-04-10	6.19	6.20	6.01	6.11	1900
2007-04-11	6.00	6.13	5.94	5.94	13601
2007-04-12	5.94	6.03	5.94	6.00	10100
2007-04-13	6.02	6.02	5.91	5.92	74590
2007-04-16	5.95	6.00	5.60	5.95	18939
2007-04-17	5.90	5.90	5.85	5.90	3500
2007-04-18	5.87	5.93	5.85	5.88	22300
2007-04-19	5.87	5.91	5.86	5.88	28000
2007-04-20	5.86	5.92	5.85	5.86	19147
2007-04-23	5.86	5.90	5.85	5.85	19300
2007-04-24	5.85	5.96	5.81	5.81	3300
2007-04-25	5.73	5.80	5.73	5.76	3780
2007-04-26	5.79	6.00	5.75	5.75	30950
2007-04-27	5.80	6.02	5.71	5.71	11058
2007-04-30	5.85	5.85	5.72	5.78	5642
2007-05-01	5.71	5.80	5.71	5.71	29188
2007-05-02	5.71	5.98	5.70	5.74	42413
2007-05-03	5.71	5.99	5.70	5.70	30421
2007-05-04	5.81	5.97	5.81	5.97	150700
2007-05-07	6.10	6.37	5.90	6.35	25453
2007-05-08	6.38	6.38	6.29	6.38	8200
2007-05-09	6.18	6.51	6.15	6.23	28184
2007-05-10	6.20	6.20	6.00	6.11	12600
2007-05-11	6.12	6.14	6.12	6.14	500
2007-05-14	6.05	6.12	6.05	6.11	800
2007-05-15	6.05	6.06	6.02	6.03	1100
2007-05-16	6.04	6.11	5.90	6.09	73492
2007-05-17	6.06	6.06	5.99	6.00	9240
2007-05-18	6.00	6.05	5.95	6.00	30659
2007-05-21	6.00	6.05	6.00	6.02	26614
2007-05-22	6.02	6.04	5.91	6.00	10614
2007-05-23	6.09	6.27	5.95	6.00	10714
2007-05-24	5.95	6.03	5.95	6.03	35441
2007-05-25	6.03	6.16	6.00	6.11	3506
2007-05-29	6.14	6.26	6.14	6.26	14149
2007-05-30	6.01	6.18	6.01	6.11	2960
2007-05-31	6.06	6.10	6.06	6.10	1100
2007-06-01	6.16	6.25	6.00	6.19	27472
2007-06-04	6.17	6.43	6.14	6.42	22033
2007-06-05	6.41	6.47	6.30	6.42	13012
2007-06-06	6.40	6.40	6.40	6.40	1000
2007-06-07	6.23	6.35	6.23	6.28	1085
2007-06-08	6.26	6.47	6.26	6.36	8150
2007-06-11	6.29	6.56	6.29	6.50	17804
2007-06-12	6.54	6.94	6.51	6.66	32100
2007-06-13	6.60	6.63	6.51	6.51	26315
2007-06-14	6.60	6.62	6.36	6.43	18683
2007-06-15	6.50	6.55	6.29	6.50	42674
2007-06-18	6.52	6.69	6.43	6.59	4547
2007-06-19	6.55	6.63	6.04	6.59	29905
2007-06-20	6.45	6.50	6.05	6.32	11100
2007-06-21	6.13	6.35	6.04	6.25	6888
2007-06-22	6.12	6.25	6.12	6.25	1400
2007-06-25	6.17	6.20	6.04	6.20	5377
2007-06-26	6.06	6.06	5.90	5.95	10954
2007-06-27	5.95	6.00	5.90	6.00	7483
2007-06-28	6.03	6.03	6.00	6.03	4801
2007-06-29	6.04	6.04	6.00	6.00	7749
2007-07-02	6.00	6.01	6.00	6.00	7147
2007-07-03	6.03	6.32	6.03	6.30	1121
2007-07-05	6.49	6.69	6.47	6.56	8550
2007-07-06	6.46	6.63	6.17	6.30	10300
2007-07-09	6.31	6.33	6.19	6.30	1100
2007-07-10	6.71	6.71	6.71	6.71	100
2007-07-11	6.24	6.48	6.24	6.47	2277
2007-07-12	6.42	6.42	6.35	6.35	1300
2007-07-16	6.35	6.38	6.30	6.30	1620
2007-07-17	6.21	6.22	6.21	6.22	202
2007-07-18	6.07	6.10	5.98	6.10	7615
2007-07-19	6.07	6.11	5.91	6.11	5180
2007-07-20	6.17	6.17	5.95	5.95	1205
2007-07-23	6.00	6.12	5.90	5.90	5617
2007-07-24	5.90	6.45	5.90	6.03	16777
2007-07-25	6.00	6.39	5.69	5.69	6860
2007-07-26	5.69	6.51	5.40	5.56	28295
2007-07-27	5.97	6.75	5.97	6.09	6750
2007-07-30	6.00	6.10	5.68	5.73	1551
2007-07-31	5.78	6.75	5.78	6.01	18997
2007-08-01	6.07	6.18	6.00	6.13	1200
2007-08-02	6.28	6.62	6.00	6.24	19757
2007-08-03	6.24	6.73	6.14	6.39	16720
2007-08-06	6.67	6.67	6.07	6.30	5540
2007-08-07	6.29	6.34	6.00	6.25	58010
2007-08-08	6.65	6.65	6.29	6.50	42248
2007-08-09	6.50	6.75	6.50	6.60	30129
2007-08-10	6.12	6.12	6.12	6.12	500
2007-08-13	6.21	6.25	6.20	6.25	605
2007-08-14	6.25	6.25	6.05	6.05	740
2007-08-15	6.06	6.06	6.00	6.00	1200
2007-08-16	5.85	5.96	5.84	5.90	2756
2007-08-17	5.91	6.00	5.90	6.00	1703
2007-08-20	6.01	6.12	5.65	5.97	9943
2007-08-21	5.97	5.97	5.97	5.97	1000
2007-08-22	6.14	6.20	6.10	6.16	6812
2007-08-23	5.84	6.84	5.80	6.72	18031
2007-08-24	6.10	6.76	5.67	6.76	19807
2007-08-27	6.90	6.90	6.69	6.69	1122
2007-08-28	6.68	6.68	6.06	6.17	8612
2007-08-29	6.24	6.68	6.17	6.40	3950
2007-08-30	6.65	7.08	6.42	6.90	17801
2007-08-31	6.85	6.90	6.80	6.80	7000
2007-09-04	6.80	6.80	6.40	6.75	10126
2007-09-05	6.70	6.85	6.57	6.70	1700
2007-09-06	6.71	7.00	6.71	7.00	1100
2007-09-07	6.71	6.88	6.51	6.75	21160
2007-09-10	6.71	6.75	6.65	6.75	2337
2007-09-11	6.65	6.80	6.60	6.75	6834
2007-09-12	6.75	6.76	6.42	6.65	12301
2007-09-13	6.42	7.08	6.21	6.75	17390
2007-09-14	6.79	7.31	6.79	6.83	6767
2007-09-17	6.71	6.76	6.70	6.71	23412
2007-09-18	6.71	6.75	6.71	6.75	8900
2007-09-19	6.81	6.81	6.78	6.80	17902
2007-09-20	6.79	6.87	6.50	6.51	39087
2007-09-21	6.80	6.80	6.50	6.53	27987
2007-09-24	6.65	6.75	6.50	6.50	7431
2007-09-25	6.75	6.87	6.50	6.53	26831
2007-09-26	6.50	6.51	6.45	6.50	4000
2007-09-27	6.71	6.75	6.60	6.75	1770
2007-09-28	6.75	7.54	6.34	7.54	5476
2007-10-01	7.04	7.20	6.93	7.07	18806
2007-10-02	7.06	7.06	6.86	7.01	7584
2007-10-03	7.00	7.00	6.80	6.83	14200
2007-10-04	6.85	7.00	6.83	7.00	9400
2007-10-05	7.00	7.00	6.91	7.00	5525
2007-10-08	6.99	6.99	6.94	6.94	697
2007-10-09	7.04	7.09	7.04	7.09	800
2007-10-10	7.16	7.25	7.00	7.14	6201
2007-10-11	7.22	7.55	7.01	7.40	26469
2007-10-12	7.27	7.35	7.17	7.24	18874
2007-10-16	7.25	7.25	7.21	7.21	3800
2007-10-17	7.42	7.42	7.20	7.23	8993
2007-10-18	7.28	7.28	7.20	7.20	2600
2007-10-19	7.16	7.25	7.16	7.16	700
2007-10-22	7.23	7.23	7.20	7.20	300
2007-10-23	7.36	7.37	7.18	7.18	1700
2007-10-24	7.26	7.44	7.26	7.41	1200
2007-10-25	7.23	7.45	7.04	7.05	16904
2007-10-26	7.05	7.10	6.76	7.10	5000
2007-10-29	7.16	7.56	7.16	7.39	1600
2007-10-30	7.56	7.57	7.42	7.42	1200
2007-10-31	7.57	7.57	7.35	7.44	81875
2007-11-01	7.54	7.54	7.49	7.49	830
2007-11-02	7.56	7.57	7.49	7.49	1284
2007-11-05	7.57	7.57	7.45	7.47	4084
2007-11-06	7.31	7.57	7.30	7.50	64455
2007-11-07	6.92	7.58	6.92	7.58	31537
2007-11-08	7.46	7.69	7.45	7.50	8750
2007-11-09	5.73	7.37	5.55	7.30	387841
2007-11-12	7.27	7.39	7.27	7.39	22034
2007-11-13	7.38	7.38	7.18	7.35	2500
2007-11-14	7.36	7.50	7.36	7.41	7374
2007-11-15	7.40	7.41	7.40	7.40	14800
2007-11-16	7.71	7.71	7.28	7.28	3950
2007-11-19	7.24	7.39	6.92	7.31	30042
2007-11-20	7.25	7.25	7.00	7.07	1947
2007-11-21	7.27	7.70	7.00	7.49	29972
2007-11-23	7.49	7.70	7.25	7.65	14181
2007-11-26	7.36	7.70	7.36	7.61	1618
2007-11-27	7.74	7.74	7.42	7.49	6079
2007-11-28	7.63	7.63	7.35	7.38	3381
2007-11-29	7.20	7.60	7.15	7.18	3741
2007-11-30	7.11	7.16	6.90	7.11	3601
2007-12-03	7.04	7.20	7.00	7.00	700
2007-12-04	7.07	7.46	6.80	7.01	13289
2007-12-05	7.01	7.01	6.69	6.69	700
2007-12-06	6.68	6.99	6.66	6.91	1800
2007-12-07	6.94	6.97	6.65	6.97	3686
2007-12-10	7.11	7.11	7.11	7.11	500
2007-12-11	6.97	6.97	6.87	6.88	2399
2007-12-12	6.73	6.73	6.61	6.61	5400
2007-12-13	6.51	6.51	6.00	6.35	13083
2007-12-14	6.17	6.23	6.00	6.00	19500
2007-12-17	6.00	6.10	5.90	6.10	700
2007-12-18	6.00	6.10	5.90	6.00	4500
2007-12-19	5.92	5.93	5.90	5.90	3067
2007-12-20	5.93	6.48	5.70	6.05	12712
2007-12-21	6.04	6.37	6.04	6.37	1740
2007-12-24	6.44	6.44	6.44	6.44	150
2007-12-26	6.45	6.45	6.45	6.45	150
2007-12-27	6.21	6.39	5.71	6.39	14179
2007-12-28	6.14	6.26	6.08	6.26	1187
2007-12-31	5.95	6.23	5.95	6.20	9407
2008-01-02	6.20	6.20	6.00	6.00	64981
2008-01-03	5.91	5.91	5.91	5.91	600
2008-01-04	6.14	6.15	6.00	6.00	45563
2008-01-07	6.09	6.10	5.94	5.98	2600
2008-01-08	5.91	6.62	5.90	6.62	10194
2008-01-09	6.72	6.72	6.71	6.71	300
2008-01-10	6.61	6.61	5.91	6.52	10500
2008-01-11	6.48	6.48	6.04	6.35	1900
2008-01-14	6.27	6.30	6.10	6.30	1400
2008-01-15	6.28	6.30	6.09	6.16	30150
2008-01-16	6.31	6.32	6.01	6.23	7900
2008-01-17	6.05	6.10	5.91	6.03	24727
2008-01-18	5.94	6.02	5.76	5.90	56354
2008-01-22	5.60	5.73	5.60	5.72	3200
2008-01-23	5.71	5.85	5.52	5.52	3000
2008-01-24	5.53	5.61	5.51	5.53	5300
2008-01-25	5.69	5.71	5.44	5.57	1900
2008-01-28	5.50	5.63	5.43	5.63	17946
2008-01-29	5.51	5.59	5.50	5.50	12462
2008-01-31	5.50	5.52	5.46	5.51	13200
2008-02-01	5.50	5.50	5.45	5.50	31500
2008-02-04	5.42	5.50	5.42	5.44	1851
2008-02-06	5.48	5.50	5.48	5.50	6254
2008-02-07	5.50	5.50	5.48	5.50	21600
2008-02-08	5.49	5.51	5.40	5.48	39515
2008-02-11	5.49	5.50	5.45	5.46	3000
2008-02-12	5.50	5.53	5.45	5.46	21800
2008-02-13	5.46	5.46	5.46	5.46	650
2008-02-14	5.47	5.48	5.46	5.46	1200
2008-02-19	5.46	5.46	5.40	5.40	38900
2008-02-20	5.35	5.35	5.35	5.35	200
2008-02-22	5.40	6.43	5.00	5.02	121657
2008-02-25	5.09	5.17	5.04	5.07	2500
2008-02-26	5.00	5.10	5.00	5.05	54822
2008-02-27	5.10	5.10	4.61	4.79	822810
2008-02-28	4.81	4.99	4.77	4.89	23100
2008-02-29	4.81	4.90	4.53	4.75	12354
2008-03-03	4.69	4.75	4.52	4.73	12131
2008-03-04	4.74	4.74	4.60	4.65	13140
2008-03-05	4.51	4.51	3.50	3.65	772308
2008-03-06	3.60	4.00	3.60	3.63	50138
2008-03-07	3.63	3.87	3.51	3.73	47203
2008-03-10	3.69	3.80	3.25	3.25	17786
2008-03-11	3.38	3.80	3.31	3.43	8800
2008-03-12	3.54	3.54	3.10	3.20	6474
2008-03-13	3.11	4.07	3.08	3.65	29813
2008-03-14	3.60	3.60	3.41	3.41	1200
2008-03-17	3.31	3.31	3.31	3.31	200
2008-03-18	3.30	3.46	3.30	3.45	1976
2008-03-19	3.46	3.46	3.45	3.45	400
2008-03-20	3.40	3.50	3.40	3.41	12648
2008-03-24	3.41	3.98	3.20	3.73	50547
2008-03-25	3.87	3.87	3.51	3.51	7800
2008-03-26	3.46	3.46	3.20	3.37	9600
2008-03-27	3.36	3.37	3.25	3.31	18600
2008-03-28	3.34	3.38	3.26	3.37	4600
2008-03-31	3.34	3.50	3.25	3.25	44283
2008-04-01	3.41	3.74	3.28	3.31	58700
2008-04-02	3.27	3.51	3.25	3.26	32321
2008-04-03	3.32	3.69	3.32	3.55	1250
2008-04-04	3.51	3.58	3.39	3.57	36622
2008-04-07	3.54	3.84	3.49	3.75	4195
2008-04-08	3.78	4.24	3.70	4.14	8400
2008-04-09	4.17	4.62	4.17	4.46	14820
2008-04-10	4.47	4.55	4.41	4.50	7000
2008-04-11	4.39	4.39	4.39	4.39	100
2008-04-15	4.40	4.40	4.08	4.08	24000
2008-04-16	4.71	4.71	4.47	4.47	215
2008-04-17	4.55	4.74	4.55	4.69	9834
2008-04-18	4.64	4.66	4.28	4.29	25388
2008-04-21	4.08	4.32	4.08	4.32	600
2008-04-22	4.46	4.50	4.21	4.43	8400
2008-04-23	4.52	4.52	4.23	4.36	10300
2008-04-24	4.35	4.35	4.35	4.35	100
2008-04-25	4.44	4.50	4.29	4.29	6150
2008-04-29	4.05	4.18	4.05	4.18	2400
2008-05-01	4.45	4.45	3.90	4.04	39824
2008-05-02	3.95	4.15	3.86	3.90	15860
2008-05-05	3.93	3.99	3.82	3.95	2200
2008-05-06	3.91	3.99	3.85	3.93	5799
2008-05-07	3.83	3.83	3.75	3.76	17900
2008-05-08	3.76	3.79	3.70	3.73	16300
2008-05-09	3.80	3.80	3.70	3.71	16700
2008-05-12	3.70	3.80	3.70	3.80	21900
2008-05-13	3.80	3.80	3.71	3.76	17748
2008-05-14	3.78	3.81	3.63	3.72	5902
2008-05-15	3.79	3.80	3.79	3.80	2100
2008-05-16	3.66	3.75	3.62	3.62	7687
2008-05-19	3.63	3.73	3.62	3.65	901
2008-05-21	3.65	3.69	3.60	3.69	3000
2008-05-22	3.69	3.69	3.57	3.57	600
2008-05-27	3.51	3.59	3.25	3.58	12993
2008-05-28	3.41	3.50	3.20	3.44	14842
2008-05-29	3.45	3.59	3.00	3.31	37277
2008-05-30	3.44	3.44	3.17	3.20	12798
2008-06-02	3.24	3.25	2.98	3.18	25709
2008-06-03	3.22	3.43	3.11	3.23	13293
2008-06-04	3.25	3.35	3.25	3.29	8171
2008-06-05	3.39	3.39	3.25	3.39	3700
2008-06-06	3.23	3.43	3.19	3.27	12100
2008-06-09	3.32	3.32	2.98	3.23	11463
2008-06-10	3.11	3.26	3.01	3.22	6950
2008-06-12	3.31	3.48	3.05	3.35	11700
2008-06-13	3.58	3.58	2.95	3.01	23090
2008-06-16	3.01	3.09	2.85	2.91	35242
2008-06-17	2.85	3.15	2.62	2.66	31101
2008-06-18	2.70	2.91	2.59	2.88	15114
2008-06-19	2.88	2.88	2.84	2.84	350
2008-06-20	2.93	2.93	2.73	2.82	22334
2008-06-23	2.88	2.88	2.73	2.79	8300
2008-06-24	2.79	2.80	2.79	2.80	500
2008-06-25	2.90	2.90	2.70	2.75	17202
2008-06-26	2.71	2.99	2.55	2.75	459634
2008-06-27	2.86	3.06	2.86	3.06	3800
2008-06-30	3.18	3.18	2.70	3.01	11465
2008-07-01	3.18	3.18	2.60	2.74	20442
2008-07-02	2.75	2.75	2.75	2.75	800
2008-07-03	2.75	2.80	2.75	2.80	288
2008-07-07	2.63	3.10	2.63	2.96	11895
2008-07-08	2.99	3.17	2.78	3.10	22750
2008-07-09	3.05	3.38	2.94	3.02	12075
2008-07-10	3.17	3.30	3.11	3.15	10250
2008-07-11	3.17	3.29	3.02	3.02	2800
2008-07-14	3.58	3.58	3.00	3.00	8400
2008-07-15	3.01	3.22	3.01	3.22	300
2008-07-16	3.05	3.05	3.05	3.05	300
2008-07-17	3.08	3.31	3.08	3.31	1900
2008-07-18	3.32	3.51	3.31	3.43	3350
2008-07-21	3.68	3.75	3.50	3.70	3000
2008-07-22	3.75	3.75	3.66	3.71	7151
2008-07-23	3.74	3.75	3.70	3.70	2700
2008-07-24	3.70	3.74	3.50	3.51	4500
2008-07-25	3.52	3.66	3.38	3.66	35780
2008-07-28	3.70	3.73	3.70	3.70	4300
2008-07-30	3.71	3.74	3.35	3.35	4468
2008-07-31	3.56	3.60	3.35	3.35	8550
2008-08-01	3.40	3.74	3.40	3.61	3315
2008-08-04	3.32	3.32	3.02	3.26	52155
2008-08-05	3.14	3.50	3.04	3.50	7100
2008-08-07	3.13	3.49	3.13	3.49	1300
2008-08-11	3.09	3.24	3.06	3.21	1800
2008-08-12	3.11	3.18	3.10	3.11	1000
2008-08-13	3.32	3.32	3.23	3.23	3200
2008-08-14	3.50	3.50	3.20	3.20	1900
2008-08-15	3.45	3.70	3.45	3.60	8200
2008-08-18	3.73	3.97	3.28	3.51	7400
2008-08-19	3.61	3.61	3.51	3.51	4494
2008-08-20	3.41	3.46	3.27	3.40	56351
2008-08-21	3.41	3.41	3.27	3.27	2400
2008-08-25	3.28	3.49	3.26	3.40	4768
2008-08-26	3.40	3.54	3.14	3.25	12110
2008-08-27	3.22	3.22	3.20	3.20	2090
2008-08-28	3.30	3.34	3.26	3.26	4700
2008-08-29	3.40	3.40	3.40	3.40	300
2008-09-03	3.25	3.34	3.20	3.25	9400
2008-09-04	3.30	3.30	3.20	3.21	3065
2008-09-05	3.20	3.20	3.20	3.20	600
2008-09-09	3.55	3.55	3.55	3.55	225
2008-09-10	3.24	3.40	3.20	3.40	11705
2008-09-12	3.22	3.66	3.20	3.20	4100
2008-09-16	3.20	3.20	3.20	3.20	400
2008-09-17	3.20	3.24	3.20	3.24	2700
2008-09-19	3.37	3.40	3.00	3.18	7395
2008-09-22	3.62	3.64	3.42	3.42	1400
2008-09-23	3.05	3.50	3.05	3.50	6101
2008-09-25	3.35	3.49	3.00	3.49	12125
2008-09-26	3.17	3.40	3.17	3.33	3500
2008-09-29	3.01	3.03	2.50	3.00	11080
2008-09-30	2.99	3.21	2.99	3.21	828
2008-10-02	2.99	3.00	2.85	3.00	14424
2008-10-03	2.86	3.00	2.85	3.00	2767
2008-10-06	2.86	3.00	2.58	2.97	16430
2008-10-07	2.98	2.98	2.98	2.98	4100
2008-10-08	2.68	3.01	2.65	2.99	8152
2008-10-09	2.75	3.00	2.65	2.70	15499
2008-10-10	2.85	2.85	1.67	2.50	263784
2008-10-13	3.16	3.16	1.91	2.85	37244
2008-10-14	2.17	2.59	2.06	2.11	136090
2008-10-15	2.20	2.57	2.01	2.57	2605
2008-10-17	2.29	2.61	2.29	2.61	300
2008-10-20	2.40	2.68	2.40	2.68	1601
2008-10-21	2.55	2.80	2.55	2.73	9533
2008-10-22	2.74	2.74	2.58	2.58	1100
2008-10-24	2.57	2.57	2.33	2.38	11050
2008-10-27	2.40	2.40	2.25	2.25	2950
2008-10-28	2.01	2.14	1.81	2.00	6735
2008-10-29	2.00	2.55	1.96	2.48	22803
2008-10-30	2.52	3.19	2.52	2.55	17089
2008-10-31	3.01	3.01	2.84	2.85	900
2008-11-03	2.54	2.59	2.51	2.59	900
2008-11-04	2.99	3.00	2.52	2.99	2760
2008-11-06	2.61	2.72	2.49	2.72	4800
2008-11-07	2.50	2.80	2.50	2.50	5421
2008-11-10	2.25	2.99	2.25	2.98	7873
2008-11-13	2.27	2.95	2.27	2.82	6537
2008-11-14	2.32	2.97	2.28	2.84	1450
2008-11-18	2.26	2.98	2.26	2.98	2500
2008-11-19	2.75	2.75	2.59	2.62	7700
2008-11-20	2.27	2.58	2.25	2.58	5400
2008-11-24	2.50	2.63	2.44	2.62	3200
2008-11-25	2.28	2.28	2.28	2.28	100
2008-11-26	2.28	2.38	2.27	2.38	4600
2008-11-28	2.37	2.37	2.27	2.28	1200
2008-12-01	2.80	2.80	2.27	2.27	6600
2008-12-02	2.28	2.29	2.26	2.26	4300
2008-12-03	2.05	2.24	2.05	2.24	6594
2008-12-05	2.09	2.14	2.01	2.01	6493
2008-12-08	2.05	2.10	1.98	2.00	30520
2008-12-09	1.99	2.05	1.95	2.03	10095
2008-12-10	2.04	2.05	1.98	2.05	3680
2008-12-11	2.00	2.00	1.97	1.97	14292
2008-12-12	2.87	2.87	2.00	2.18	22956
2008-12-16	2.89	2.89	2.19	2.19	9763
2008-12-18	2.42	2.42	2.18	2.18	3700
2008-12-19	2.33	2.33	2.00	2.00	387
2008-12-22	2.17	2.17	1.74	2.13	11818
2008-12-23	1.86	1.95	1.78	1.86	5500
2008-12-24	2.32	2.32	2.04	2.32	9850
2008-12-26	2.48	2.50	1.95	1.95	1702
2008-12-29	2.25	2.25	1.95	1.95	3000
2008-12-30	1.95	2.00	1.90	2.00	1813
2008-12-31	1.92	2.31	1.92	2.31	5094
2009-01-02	1.98	2.15	1.88	2.14	16200
2009-01-05	1.99	2.81	1.98	2.81	76650
2009-01-06	2.66	2.68	2.31	2.31	16005
2009-01-07	2.61	2.87	2.41	2.51	5576
2009-01-08	2.81	2.83	2.14	2.14	102204
2009-01-09	2.25	2.25	2.00	2.19	343596
2009-01-12	2.12	2.16	2.06	2.15	1885
2009-01-13	2.08	2.15	2.08	2.15	200
2009-01-14	2.16	2.20	2.15	2.15	1604
2009-01-15	2.05	2.06	2.05	2.06	2500
2009-01-16	2.29	2.30	1.98	2.08	75398
2009-01-20	2.02	2.11	2.02	2.03	3100
2009-01-21	2.28	2.28	2.04	2.06	800
2009-01-22	2.08	2.08	2.07	2.07	1000
2009-01-23	2.07	2.07	2.00	2.00	13922
2009-01-26	1.99	2.29	1.99	2.17	13480
2009-01-27	2.14	2.17	2.14	2.15	26914
2009-01-28	2.18	2.20	2.15	2.15	22499
2009-01-29	2.15	2.15	2.10	2.10	960
2009-01-30	2.12	2.12	2.12	2.12	300
2009-02-02	2.13	2.20	2.11	2.19	10200
2009-02-03	2.20	2.20	2.20	2.20	4500
2009-02-04	2.19	2.19	2.05	2.17	10675
2009-02-05	2.15	2.17	2.12	2.14	6600
2009-02-06	2.15	2.15	2.14	2.15	10470
2009-02-09	2.15	2.17	2.13	2.17	800
2009-02-10	2.13	2.16	2.11	2.11	21700
2009-02-11	2.15	2.16	2.10	2.10	15250
2009-02-12	2.02	2.08	2.02	2.08	3100
2009-02-18	2.09	2.09	2.03	2.05	7375
2009-02-19	1.96	2.08	1.54	2.08	94145
2009-02-20	2.00	2.18	1.99	2.18	2773
2009-02-23	2.17	2.25	2.10	2.10	2200
2009-02-24	2.00	2.28	1.76	2.25	4800
2009-02-26	2.22	2.25	2.00	2.03	107296
2009-02-27	2.01	2.29	2.00	2.29	35070
2009-03-02	1.56	2.11	1.56	2.07	24105
2009-03-03	2.09	2.10	2.04	2.10	16900
2009-03-04	2.00	2.27	1.78	2.27	152260
2009-03-05	2.28	2.28	1.95	2.00	10938
2009-03-06	2.09	2.15	1.96	1.96	22540
2009-03-09	1.96	1.96	1.91	1.91	500
2009-03-10	2.02	2.02	2.02	2.02	5000
2009-03-11	2.14	2.14	2.14	2.14	100
2009-03-12	2.10	2.10	1.81	2.02	2666
2009-03-13	2.10	2.12	2.10	2.12	8164
2009-03-16	2.02	2.03	2.00	2.00	3740
2009-03-17	2.17	2.22	1.95	2.00	9198
2009-03-18	2.09	2.10	2.01	2.07	25900
2009-03-19	2.18	2.19	2.10	2.10	25728
2009-03-20	2.10	2.17	2.02	2.17	8053
2009-03-23	1.85	2.23	1.85	2.23	8500
2009-03-24	2.10	2.40	1.90	2.40	36031
2009-03-25	2.40	2.77	2.40	2.66	5459
2009-03-26	2.73	2.75	2.47	2.75	8047
2009-03-27	2.65	2.65	2.22	2.22	5850
2009-03-30	2.06	2.20	2.06	2.20	450
2009-03-31	2.01	2.53	2.01	2.53	1807
2009-04-01	2.25	2.25	2.25	2.25	250
2009-04-02	2.23	2.23	2.23	2.23	300
2009-04-03	2.36	2.39	2.36	2.39	400
2009-04-06	2.30	2.41	2.30	2.41	1900
2009-04-07	2.26	2.26	2.26	2.26	100
2009-04-08	2.50	2.50	2.50	2.50	100
2009-04-09	2.26	2.74	2.25	2.60	7000
2009-04-13	2.69	2.84	2.69	2.84	7350
2009-04-14	2.88	3.31	2.88	3.10	11171
2009-04-15	3.20	3.21	3.20	3.21	300
2009-04-16	3.19	3.19	2.66	2.70	3700
2009-04-17	3.00	3.18	2.99	3.18	3093
2009-04-20	3.00	3.02	2.90	3.00	5607
2009-04-21	3.01	3.01	3.01	3.01	448
2009-04-22	3.01	3.01	2.89	2.89	3328
2009-04-24	2.90	3.08	2.90	2.90	1452
2009-04-27	2.81	3.10	2.81	3.04	400
2009-04-28	3.08	3.11	3.08	3.10	2753
2009-04-29	3.02	3.02	2.48	2.73	11282
2009-04-30	2.55	2.57	2.55	2.56	12660
2009-05-01	2.55	2.55	2.55	2.55	1440
2009-05-04	2.82	2.82	2.57	2.58	1800
2009-05-05	2.58	2.58	2.58	2.58	1000
2009-05-06	2.46	2.62	2.44	2.55	1665
2009-05-07	2.96	2.99	2.45	2.97	9825
2009-05-08	2.96	3.00	2.71	2.74	6073
2009-05-11	2.79	2.96	2.79	2.96	6011
2009-05-12	3.00	3.08	2.87	2.87	2978
2009-05-13	2.93	2.94	2.55	2.59	1076
2009-05-14	2.56	2.97	2.26	2.79	6277
2009-05-15	2.84	2.85	2.31	2.71	3413
2009-05-18	2.90	2.90	2.90	2.90	1166
2009-05-19	2.84	2.84	2.80	2.80	370
2009-05-20	2.89	2.89	2.84	2.85	661
2009-05-21	2.75	2.84	2.75	2.84	3913
2009-05-26	2.81	2.81	2.81	2.81	100
2009-05-27	2.90	2.90	2.84	2.85	965
2009-05-28	2.90	2.90	2.80	2.82	10970
2009-05-29	2.85	2.85	2.73	2.73	5900
2009-06-01	2.72	2.82	2.72	2.80	2450
2009-06-02	2.85	2.86	2.70	2.70	4085
2009-06-03	2.82	2.84	2.78	2.84	1100
2009-06-04	2.83	2.83	2.74	2.82	4378
2009-06-05	2.85	3.04	2.85	2.88	18528
2009-06-08	2.99	3.33	2.88	3.13	22277
2009-06-09	3.01	3.40	3.00	3.15	24918
2009-06-10	3.21	3.21	3.11	3.11	3400
2009-06-11	3.20	3.85	3.14	3.83	9810
2009-06-12	3.90	4.00	3.50	3.76	22150
2009-06-15	3.75	3.75	3.39	3.39	2864
2009-06-17	3.13	3.58	3.02	3.25	15442
2009-06-18	3.16	3.25	3.15	3.25	300
2009-06-22	3.01	3.25	3.01	3.25	800
2009-06-23	3.31	3.60	3.30	3.50	2300
2009-06-24	3.11	3.11	3.11	3.11	246
2009-06-25	3.33	3.39	3.33	3.39	1474
2009-06-29	3.25	3.29	3.17	3.26	9276
2009-06-30	3.26	3.29	3.16	3.16	400
2009-07-01	3.14	3.26	3.14	3.26	45100
2009-07-02	3.72	3.72	3.15	3.30	57050
2009-07-06	3.35	3.37	3.32	3.32	5965
2009-07-07	3.35	3.35	3.10	3.10	3357
2009-07-08	2.81	3.32	2.81	3.11	1855
2009-07-09	3.10	3.14	3.10	3.11	2300
2009-07-10	3.12	3.35	3.12	3.15	2250
2009-07-13	3.07	3.11	3.07	3.11	1100
2009-07-14	3.10	3.10	2.96	3.07	1200
2009-07-15	3.09	3.19	3.09	3.15	14051
2009-07-16	3.13	3.13	3.05	3.11	7148
2009-07-17	3.15	3.15	3.15	3.15	4700
2009-07-20	2.86	3.12	2.74	2.92	18656
2009-07-21	3.05	3.05	2.92	3.00	2100
2009-07-22	3.00	3.00	2.82	2.82	1522
2009-07-23	3.04	3.04	3.04	3.04	200
2009-07-24	3.00	3.00	3.00	3.00	2100
2009-07-27	3.00	3.00	2.90	3.00	9311
2009-07-28	2.96	3.00	2.90	3.00	1700
2009-07-29	2.75	2.99	2.75	2.99	1716
2009-07-30	3.08	3.39	3.05	3.34	52669
2009-07-31	3.35	3.45	3.35	3.45	24880
2009-08-03	3.54	3.76	3.54	3.76	11575
2009-08-04	3.43	3.75	3.43	3.75	4470
2009-08-05	3.75	3.75	3.71	3.71	1300
2009-08-06	3.75	3.75	3.63	3.75	9469
2009-08-07	3.75	3.80	3.65	3.70	13352
2009-08-10	3.70	3.70	3.21	3.50	18534
2009-08-11	3.64	3.68	3.39	3.39	9918
2009-08-12	3.25	3.32	3.16	3.16	5972
2009-08-13	3.67	3.67	3.50	3.50	108865
2009-08-14	3.52	3.56	3.52	3.56	2185
2009-08-17	3.60	3.60	3.15	3.25	40156
2009-08-18	3.15	3.49	3.15	3.20	20937
2009-08-19	3.29	3.50	3.29	3.50	1698
2009-08-20	3.27	3.46	3.26	3.46	8100
2009-08-21	3.49	3.51	3.48	3.51	6103
2009-08-24	3.54	3.54	3.38	3.38	7851
2009-08-25	3.36	3.52	3.35	3.35	4562
2009-08-26	3.54	3.55	3.43	3.50	17451
2009-08-27	3.58	3.59	3.50	3.50	7793
2009-08-31	3.54	3.55	3.42	3.42	5221
2009-09-01	3.40	3.40	3.32	3.40	10525
2009-09-03	3.40	3.59	3.40	3.59	1455
2009-09-04	3.51	3.51	3.51	3.51	100
2009-09-08	3.55	3.55	3.52	3.55	8407
2009-09-09	3.60	3.60	3.55	3.55	616
2009-09-10	3.49	3.60	3.49	3.60	5600
2009-09-11	3.50	3.69	3.50	3.68	6000
2009-09-14	3.67	3.72	3.67	3.69	2410
2009-09-15	3.62	3.75	3.55	3.70	6546
2009-09-16	3.73	3.73	3.73	3.73	200
2009-09-17	3.75	3.87	3.75	3.87	16986
2009-09-18	3.99	4.00	3.96	3.99	7989
2009-09-21	4.00	4.00	3.98	3.98	4790
2009-09-22	4.00	4.00	3.99	3.99	1550
2009-09-23	3.99	3.99	3.95	3.97	3744
2009-09-24	3.97	3.97	3.90	3.90	900
2009-09-25	3.98	4.00	3.98	4.00	1800
2009-09-28	4.00	4.00	3.81	3.89	6700
2009-09-29	4.07	4.15	3.92	3.95	12547
2009-09-30	4.00	4.09	4.00	4.09	300
2009-10-01	4.00	4.09	4.00	4.00	1691
2009-10-02	4.00	4.05	4.00	4.05	133774
2009-10-05	4.07	4.07	3.99	4.07	1793
2009-10-06	3.79	4.07	3.79	4.02	16804
2009-10-07	3.96	4.07	3.95	4.04	3348
2009-10-08	4.07	4.07	4.04	4.07	7785
2009-10-09	4.07	4.07	4.02	4.07	1900
2009-10-12	4.07	4.07	4.04	4.07	1814
2009-10-13	4.07	4.07	4.03	4.07	300
2009-10-14	4.06	4.17	4.04	4.10	5800
2009-10-15	4.06	4.20	4.06	4.20	3933
2009-10-16	4.11	4.27	4.10	4.15	17674
2009-10-19	4.15	4.39	4.10	4.20	42060
2009-10-20	4.25	4.25	4.20	4.20	1200
2009-10-21	3.91	4.26	3.91	4.26	1830
2009-10-22	4.25	4.33	4.20	4.20	2706
2009-10-23	4.12	4.25	4.11	4.25	2097
2009-10-26	4.27	4.50	4.20	4.24	7705
2009-10-27	4.14	4.14	4.12	4.12	550
2009-10-28	4.23	4.25	4.13	4.14	64211
2009-10-29	4.55	4.94	4.55	4.57	103385
2009-10-30	4.64	4.66	4.25	4.27	21509
2009-11-02	4.38	4.47	4.29	4.45	32382
2009-11-03	4.37	4.42	4.36	4.42	25297
2009-11-04	4.54	4.64	4.45	4.45	19694
2009-11-05	4.46	4.50	4.37	4.37	81200
2009-11-06	4.25	4.45	4.25	4.41	71155
2009-11-09	4.41	4.41	4.25	4.40	389418
2009-11-10	4.40	4.50	4.40	4.49	9214
2009-11-11	4.54	4.62	4.50	4.50	12835
2009-11-12	4.51	4.80	4.50	4.79	37796
2009-11-13	4.79	5.00	4.73	5.00	41729
2009-11-16	5.00	5.00	4.68	4.82	23991
2009-11-17	4.82	4.90	4.81	4.86	25756
2009-11-18	4.80	4.80	4.66	4.70	19465
2009-11-19	4.66	4.83	4.60	4.75	137165
2009-11-20	4.84	4.88	4.70	4.88	189050
2009-11-23	4.89	4.89	4.86	4.88	5600
2009-11-24	4.78	4.78	4.55	4.71	25008
2009-11-25	4.66	4.85	4.66	4.75	11519
2009-11-27	4.75	4.89	4.75	4.84	3110
2009-11-30	4.84	4.89	4.83	4.85	8203
2009-12-01	4.89	4.90	4.83	4.90	9870
2009-12-02	4.90	4.90	4.73	4.73	7518
2009-12-03	4.89	4.89	4.56	4.56	10162
2009-12-04	4.55	4.69	4.55	4.68	9193
2009-12-07	4.61	4.90	4.61	4.90	13129
2009-12-08	4.90	4.90	4.75	4.86	20559
2009-12-09	4.86	4.90	4.71	4.83	11820
2009-12-10	4.83	5.00	4.76	4.77	20160
2009-12-11	4.79	5.00	4.79	5.00	25369
2009-12-14	4.90	4.90	4.75	4.75	22043
2009-12-15	4.78	4.81	4.56	4.81	19743
2009-12-16	4.89	4.89	4.81	4.84	3340
2009-12-17	4.84	4.87	4.68	4.71	7378
2009-12-18	4.71	4.79	4.65	4.65	50732
2009-12-21	4.72	4.81	4.62	4.62	21835
2009-12-22	4.72	4.90	4.65	4.90	15797
2009-12-23	4.76	4.85	4.76	4.82	1120
2009-12-24	4.85	4.92	4.85	4.92	3300
2009-12-28	4.92	4.95	4.90	4.90	7002
2009-12-29	4.90	4.97	4.90	4.90	5056
2009-12-30	4.92	4.93	4.92	4.93	1965
2009-12-31	4.99	5.00	4.86	5.00	20505
2010-01-04	5.00	5.00	4.96	4.98	59904
2010-01-05	5.00	5.15	4.98	5.08	37030
2010-01-06	5.10	5.20	5.02	5.11	15733
2010-01-07	5.12	5.12	5.04	5.04	4322
2010-01-08	5.06	5.17	5.03	5.10	5331
2010-01-11	5.10	5.10	5.00	5.01	18264
2010-01-12	5.11	5.11	4.99	4.99	2879
2010-01-13	5.05	5.07	5.02	5.07	2465
2010-01-14	5.01	5.07	5.00	5.06	2432
2010-01-15	5.07	5.11	5.01	5.09	4648
2010-01-19	4.93	5.08	4.84	4.93	12120
2010-01-20	4.99	5.00	4.85	4.85	155138
2010-01-21	4.85	4.85	4.63	4.84	13614
2010-01-22	4.77	4.80	4.75	4.80	6992
2010-01-25	4.74	4.78	4.74	4.78	2550
2010-01-26	4.50	4.80	4.12	4.74	13351
2010-01-27	4.71	4.72	4.68	4.68	3160
2010-01-28	4.56	4.65	4.53	4.64	12900
2010-01-29	4.64	4.76	4.52	4.65	16311
2010-02-01	4.56	4.69	4.55	4.68	46461
2010-02-02	4.63	4.69	4.63	4.65	1325
2010-02-03	4.65	4.69	4.65	4.69	1192
2010-02-04	4.69	4.75	4.69	4.75	7077
2010-02-05	4.70	4.74	4.69	4.74	500
2010-02-08	4.69	4.74	4.69	4.69	1300
2010-02-09	4.79	4.84	4.61	4.84	6020
2010-02-10	4.81	4.81	4.69	4.69	600
2010-02-11	4.74	4.75	4.74	4.74	1700
2010-02-12	4.69	4.77	4.65	4.77	5900
2010-02-16	4.79	4.79	4.72	4.75	3100
2010-02-17	4.75	4.75	4.65	4.68	9588
2010-02-18	4.68	4.68	4.66	4.68	1990
2010-02-19	4.77	4.77	4.74	4.77	2100
2010-02-22	4.79	4.79	4.66	4.68	2106
2010-02-23	4.69	4.70	4.60	4.70	1500
2010-02-24	4.67	4.67	4.67	4.67	300
2010-02-25	4.69	4.74	4.69	4.70	1300
2010-02-26	4.70	4.90	4.69	4.84	7324
2010-03-01	4.83	4.90	4.78	4.90	5279
2010-03-02	4.89	4.89	4.84	4.88	2492
2010-03-03	4.89	5.00	4.88	4.97	7815
2010-03-04	4.95	4.99	4.88	4.88	12849
2010-03-05	4.99	5.00	4.91	4.95	16036
2010-03-08	4.99	4.99	4.81	4.81	13728
2010-03-09	4.72	4.72	4.65	4.70	7900
2010-03-10	4.65	4.86	4.31	4.71	34845
2010-03-11	4.41	4.67	4.40	4.67	24950
2010-03-12	4.71	4.80	4.69	4.73	3354
2010-03-15	4.71	4.80	4.71	4.75	2740
2010-03-16	4.71	4.73	4.53	4.72	8909
2010-03-17	4.66	4.72	4.48	4.64	37698
2010-03-18	4.63	4.65	4.50	4.65	28069
2010-03-19	4.65	4.73	4.60	4.65	53268
2010-03-22	4.61	4.76	4.61	4.62	18652
2010-03-23	4.62	4.74	4.62	4.70	6300
2010-03-24	4.68	4.69	4.64	4.69	10730
2010-03-25	4.70	4.73	4.61	4.66	406274
2010-03-26	4.64	4.64	4.36	4.46	62176
2010-03-29	4.41	4.50	4.40	4.42	34157
2010-03-30	4.50	4.59	4.50	4.55	4100
2010-03-31	4.55	4.55	4.49	4.50	2475
2010-04-01	4.54	4.56	4.49	4.50	6755
2010-04-05	4.56	4.66	4.56	4.66	1930
2010-04-06	4.65	4.67	4.61	4.62	5315
2010-04-07	4.63	4.67	4.61	4.61	8489
2010-04-08	4.61	4.61	4.61	4.61	603
2010-04-09	4.65	4.67	4.61	4.61	5840
2010-04-12	4.67	4.71	4.61	4.71	7230
2010-04-13	4.65	4.79	4.65	4.72	14578
2010-04-14	4.73	4.73	4.73	4.73	100
2010-04-15	4.74	4.79	4.74	4.74	7450
2010-04-16	4.70	5.50	4.70	4.74	27288
2010-04-19	4.74	4.78	4.71	4.75	12625
2010-04-20	4.75	4.75	4.75	4.75	6370
2010-04-21	4.71	4.73	4.70	4.73	20300
2010-04-22	4.70	4.78	4.70	4.78	5100
2010-04-23	4.78	4.85	4.77	4.81	5284
2010-04-26	4.81	4.84	4.81	4.84	600
2010-04-27	4.82	4.86	4.76	4.85	6500
2010-04-28	4.86	4.89	4.85	4.87	4100
2010-04-29	4.89	5.02	4.89	4.98	21191
2010-04-30	5.00	5.35	4.93	4.94	89442
2010-05-03	4.99	5.26	4.99	5.26	58505
2010-05-04	5.25	5.25	5.10	5.16	10458
2010-05-05	5.24	5.25	5.00	5.00	14909
2010-05-06	5.05	5.17	5.05	5.13	15322
2010-05-07	5.00	5.04	4.51	4.96	12876
2010-05-10	5.02	5.50	5.01	5.19	15292
2010-05-11	5.13	5.26	4.62	5.17	14715
2010-05-12	5.19	5.35	5.19	5.30	9066
2010-05-13	5.27	5.30	5.26	5.26	3600
2010-05-14	5.03	5.16	5.00	5.10	6084
2010-05-17	5.10	5.29	5.10	5.29	5991
2010-05-18	5.30	5.39	5.20	5.39	17011
2010-05-19	5.35	5.38	5.25	5.34	27100
2010-05-20	5.16	5.33	5.15	5.30	27668
2010-05-21	5.30	5.30	5.25	5.25	65200
2010-05-24	5.25	5.37	5.25	5.31	2644
2010-05-25	5.10	5.39	5.10	5.39	13203
2010-05-26	5.25	5.50	5.22	5.50	10637
2010-05-27	5.11	5.50	5.04	5.50	23918
2010-05-28	5.50	5.50	5.38	5.48	2589
2010-06-01	5.23	5.65	5.23	5.60	23675
2010-06-02	5.60	5.81	5.53	5.81	16338
2010-06-03	5.40	5.81	5.40	5.57	58399
2010-06-04	5.60	5.80	5.60	5.80	10623
2010-06-07	5.80	5.80	5.61	5.79	4736
2010-06-08	5.61	5.73	5.54	5.72	13165
2010-06-09	5.41	5.70	5.40	5.70	12862
2010-06-10	5.70	5.75	5.45	5.72	9264
2010-06-11	5.73	5.73	5.64	5.64	1700
2010-06-14	5.70	5.70	5.61	5.61	1320
2010-06-15	5.55	5.59	5.51	5.55	2200
2010-06-16	5.50	5.55	5.50	5.50	2321
2010-06-17	5.42	5.55	5.42	5.44	3422
2010-06-18	5.41	5.50	5.40	5.40	3372
2010-06-21	5.49	5.50	5.40	5.40	3035
2010-06-22	5.35	5.40	5.30	5.30	7538
2010-06-23	5.35	5.44	5.35	5.36	3100
2010-06-24	5.41	5.50	5.31	5.50	11237
2010-06-25	5.49	5.50	5.46	5.46	300
2010-06-28	5.41	5.45	5.41	5.45	1101
2010-06-29	5.47	5.59	5.40	5.43	12500
2010-06-30	5.52	5.60	5.50	5.60	12067
2010-07-01	5.45	5.49	5.24	5.49	2504
2010-07-02	5.54	5.54	5.38	5.44	4779
2010-07-06	5.55	5.56	5.49	5.56	1206
2010-07-07	5.46	5.58	5.46	5.50	2200
2010-07-08	5.44	5.55	5.42	5.53	12825
2010-07-09	5.39	5.42	5.31	5.42	12914
2010-07-12	5.33	5.37	5.33	5.36	900
2010-07-13	5.26	5.45	5.02	5.45	11125
2010-07-14	5.25	5.26	5.05	5.19	66975
2010-07-15	5.14	5.23	5.13	5.23	3781
2010-07-16	5.16	5.27	5.15	5.27	2600
2010-07-19	5.18	5.50	4.71	5.38	8366
2010-07-20	5.43	5.71	5.43	5.56	19971
2010-07-21	5.57	5.65	5.55	5.65	9226
2010-07-22	5.69	5.83	5.69	5.77	8755
2010-07-23	5.87	5.90	5.74	5.74	4895
2010-07-26	5.85	5.90	5.64	5.85	5302
2010-07-27	5.71	5.93	5.20	5.83	4415
2010-07-28	5.84	5.99	5.55	5.55	31419
2010-07-29	5.99	5.99	5.85	5.90	211555
2010-07-30	5.92	6.05	5.76	6.04	26091
2010-08-02	6.15	6.15	5.90	6.13	32751
2010-08-03	6.11	6.13	5.80	6.09	19298
2010-08-04	6.09	6.09	5.86	5.90	6866
2010-08-05	5.80	6.00	5.80	5.86	2802
2010-08-06	5.84	5.86	5.82	5.82	1400
2010-08-09	5.92	6.03	5.86	5.99	234245
2010-08-10	5.99	6.10	5.99	6.10	159074
2010-08-11	6.10	6.10	5.82	5.95	4550
2010-08-12	5.81	5.95	5.81	5.95	6487
2010-08-13	5.95	6.03	5.95	6.00	10030
2010-08-16	6.08	6.20	5.87	6.04	34380
2010-08-17	6.04	6.23	6.00	6.23	28370
2010-08-18	6.23	6.88	6.04	6.75	55650
2010-08-19	6.52	6.70	6.52	6.59	69443
2010-08-20	6.72	6.72	6.58	6.60	35862
2010-08-23	6.89	6.89	6.54	6.85	38151
2010-08-24	6.65	6.85	6.53	6.80	59550
2010-08-25	6.83	6.90	6.74	6.90	46205
2010-08-26	6.85	6.95	6.80	6.95	113076
2010-08-27	6.90	6.95	6.86	6.93	17668
2010-08-30	6.89	6.95	6.75	6.91	21136
2010-08-31	6.79	7.15	6.75	7.15	27238
2010-09-01	7.18	7.19	6.88	6.99	20385
2010-09-02	7.07	7.07	6.75	6.80	19300
2010-09-03	6.78	7.05	6.78	6.99	15180
2010-09-07	6.91	6.94	6.80	6.94	14268
2010-09-08	6.92	7.00	6.92	6.98	34317
2010-09-09	6.97	7.08	6.97	7.00	14518
2010-09-10	7.09	7.09	7.00	7.07	3873
2010-09-13	7.20	7.20	6.64	7.06	22442
2010-09-14	6.75	7.15	6.75	7.08	15352
2010-09-15	7.08	7.28	7.08	7.28	52941
2010-09-16	7.21	7.25	7.14	7.20	9476
2010-09-17	7.36	7.36	7.06	7.20	36930
2010-09-20	7.12	7.20	7.04	7.14	12454
2010-09-21	7.10	7.10	7.00	7.04	32500
2010-09-22	7.05	7.10	6.72	6.89	17814
2010-09-23	6.65	7.16	6.58	7.00	59881
2010-09-24	6.90	7.18	6.90	6.97	20925
2010-09-27	6.82	6.99	6.71	6.97	26322
2010-09-28	6.98	6.98	6.76	6.81	8600
2010-09-29	6.86	7.01	6.71	6.97	5330
2010-09-30	6.87	7.05	6.87	7.05	58977
2010-10-01	7.24	7.25	6.90	6.92	37291
2010-10-04	7.01	7.10	6.91	7.09	9850
2010-10-05	7.01	7.04	6.90	7.00	11537
2010-10-06	6.96	7.12	6.70	6.70	22586
2010-10-07	6.87	7.10	6.83	6.90	8845
2010-10-08	6.90	7.01	6.82	6.90	13450
2010-10-11	6.96	7.05	6.95	7.00	33188
2010-10-12	7.02	7.13	6.92	6.92	11929
2010-10-13	7.15	7.15	6.88	7.04	23087
2010-10-14	6.95	7.04	6.88	7.03	9101
2010-10-15	6.82	6.94	6.80	6.94	3200
2010-10-18	6.94	7.00	6.78	7.00	8645
2010-10-19	6.80	7.03	6.80	7.00	5125
2010-10-20	7.02	7.02	6.86	6.91	6059
2010-10-21	6.86	6.91	6.58	6.64	17398
2010-10-22	6.63	6.63	6.35	6.60	25415
2010-10-25	6.53	6.68	6.43	6.56	18145
2010-10-26	6.50	6.50	6.11	6.35	88189
2010-10-27	6.35	6.35	5.90	6.10	29994
2010-10-28	5.99	6.17	5.92	6.03	28230
2010-10-29	6.10	6.76	6.10	6.50	40643
2010-11-01	6.50	6.50	6.38	6.41	24180
2010-11-02	6.33	6.64	6.31	6.44	24172
2010-11-03	6.29	6.73	6.29	6.40	16400
2010-11-04	6.25	6.93	6.25	6.89	20768
2010-11-05	6.90	6.92	6.63	6.79	16468
2010-11-08	6.31	6.65	6.29	6.50	29487
2010-11-09	6.49	6.49	6.32	6.33	24091
2010-11-10	6.35	6.47	6.23	6.26	32890
2010-11-11	6.41	6.50	6.29	6.50	7422
2010-11-12	6.25	6.44	6.25	6.37	47107
2010-11-15	6.24	6.30	6.24	6.29	800
2010-11-16	6.31	6.56	6.31	6.56	11945
2010-11-17	6.41	6.44	6.26	6.44	9844
2010-11-18	6.45	6.48	6.40	6.45	2913
2010-11-19	6.46	6.56	6.46	6.54	4500
2010-11-22	6.52	6.52	6.27	6.45	30376
2010-11-23	6.35	6.54	6.26	6.37	24218
2010-11-24	6.26	6.72	6.22	6.72	79805
2010-11-26	6.66	6.73	6.49	6.73	9838
2010-11-29	6.66	6.69	6.36	6.69	5356
2010-11-30	6.65	6.68	6.45	6.68	12512
2010-12-01	6.62	6.70	6.50	6.56	45015
2010-12-02	6.56	6.70	6.35	6.50	50983
2010-12-03	6.55	6.70	6.36	6.68	33199
2010-12-06	6.51	6.70	6.51	6.59	19800
2010-12-07	6.48	6.70	6.48	6.70	112352
2010-12-08	6.70	6.70	6.48	6.48	13258
2010-12-09	6.39	6.59	6.39	6.48	12083
2010-12-10	6.55	6.55	6.46	6.54	13250
2010-12-13	6.40	6.70	6.32	6.70	70829
2010-12-14	6.70	6.70	6.35	6.54	63474
2010-12-15	6.35	6.62	6.34	6.62	10142
2010-12-16	6.49	6.59	6.44	6.50	51507
2010-12-17	6.42	6.63	6.42	6.50	63290
2010-12-20	6.43	6.53	6.38	6.50	239433
2010-12-21	6.50	6.75	6.50	6.75	36081
2010-12-22	6.68	6.70	6.53	6.61	20163
2010-12-23	6.53	6.72	6.42	6.72	5160
2010-12-27	6.72	6.80	6.65	6.76	36633
2010-12-28	6.67	6.91	6.67	6.67	4005
2010-12-29	6.75	6.76	6.70	6.70	680
2010-12-30	6.62	6.80	6.62	6.72	17075
2010-12-31	6.74	6.83	6.66	6.77	22751
2011-01-03	6.83	6.97	6.82	6.94	57804
2011-01-04	6.91	7.02	6.86	7.02	21034
2011-01-05	6.99	7.20	6.98	7.19	15151
2011-01-06	7.16	7.20	7.13	7.16	7108
2011-01-07	7.10	7.15	7.00	7.01	11198
2011-01-10	6.83	6.87	6.83	6.85	11344
2011-01-11	6.85	6.90	6.60	6.90	7550
2011-01-12	6.87	7.02	6.80	6.87	5228
2011-01-13	6.90	7.00	6.85	7.00	6096
2011-01-14	7.04	7.17	6.98	7.17	14144
2011-01-18	7.01	7.18	6.97	7.18	13571
2011-01-19	7.14	7.20	7.02	7.20	22297
2011-01-20	7.03	7.19	7.03	7.16	600
2011-01-21	7.07	7.18	7.02	7.15	4923
2011-01-24	7.14	7.14	7.05	7.07	37825
2011-01-25	7.02	7.12	7.02	7.11	4069
2011-01-26	7.01	7.16	7.01	7.12	9500
2011-01-27	7.06	7.20	7.06	7.15	8709
2011-01-28	7.05	7.15	7.00	7.05	20738
2011-01-31	7.00	7.10	6.95	7.09	9326
2011-02-01	7.03	7.03	7.03	7.03	10706
2011-02-02	7.10	7.10	7.00	7.05	32500
2011-02-03	6.96	7.11	6.94	7.02	41964
2011-02-04	7.10	7.10	6.94	7.00	3400
2011-02-07	7.00	7.05	6.86	7.05	4847
2011-02-08	7.04	7.10	6.95	7.10	60513
2011-02-09	7.12	7.18	6.89	7.03	36149
2011-02-10	6.99	7.20	6.90	7.20	22113
2011-02-11	6.99	7.03	6.90	7.00	15351
2011-02-14	7.14	7.14	6.96	6.98	928
2011-02-15	6.90	6.92	6.90	6.92	750
2011-02-16	6.88	7.00	6.88	6.95	63009
2011-02-17	6.95	6.95	6.88	6.91	9018
2011-02-18	6.89	6.94	6.75	6.88	36209
2011-02-22	6.85	6.85	6.80	6.80	700
2011-02-23	6.80	6.80	6.30	6.75	44241
2011-02-24	6.62	6.83	6.60	6.73	13066
2011-02-25	6.78	6.90	6.74	6.87	3600
2011-02-28	6.87	6.87	6.70	6.70	11895
2011-03-01	7.00	7.09	6.80	7.04	98219
2011-03-02	7.05	7.10	6.83	7.10	38990
2011-03-03	6.93	7.20	6.93	7.20	134340
2011-03-04	7.15	7.15	6.88	6.94	14161
2011-03-07	6.98	7.00	6.85	7.00	20548
2011-03-08	7.01	7.12	6.94	7.12	16911
2011-03-09	7.10	7.10	6.85	7.10	19616
2011-03-10	6.94	7.00	6.90	7.00	40251
2011-03-11	6.89	6.92	6.82	6.90	5760
2011-03-14	6.90	7.26	6.89	6.89	15614
2011-03-15	6.74	6.89	6.74	6.80	8411
2011-03-16	6.80	6.80	6.63	6.65	13938
2011-03-17	6.70	6.75	6.70	6.70	27560
2011-03-18	6.71	6.71	6.66	6.70	5800
2011-03-21	6.75	6.75	6.70	6.70	13381
2011-03-22	6.70	6.71	6.50	6.62	50199
2011-03-23	6.61	6.74	6.51	6.74	11974
2011-03-24	6.71	6.77	6.60	6.77	7081
2011-03-25	6.72	6.87	6.72	6.80	9472
2011-03-28	6.83	6.96	6.83	6.90	2600
2011-03-29	6.83	6.83	6.62	6.79	12798
2011-03-30	6.74	6.80	6.66	6.80	8844
2011-03-31	6.77	6.82	6.73	6.81	3845
2011-04-01	6.74	6.94	6.33	6.36	108567
2011-04-04	6.35	6.64	6.35	6.53	5915
2011-04-05	6.55	6.58	6.35	6.58	11940
2011-04-06	6.63	6.64	6.56	6.64	6310
2011-04-07	6.68	6.73	6.68	6.70	12780
2011-04-08	6.73	6.75	6.59	6.69	8435
2011-04-11	6.72	6.72	6.63	6.70	2675
2011-04-12	6.73	6.74	6.68	6.69	1840
2011-04-13	6.67	6.67	6.59	6.59	803
2011-04-14	6.62	6.74	6.57	6.74	6892
2011-04-15	6.70	6.72	6.68	6.71	4530
2011-04-18	6.66	6.70	6.65	6.68	2945
2011-04-19	6.74	6.74	6.64	6.70	3661
2011-04-20	6.69	6.69	6.56	6.63	15683
2011-04-21	6.61	6.63	6.58	6.63	10011
2011-04-25	6.58	6.69	6.51	6.51	12308
2011-04-26	6.55	6.70	6.51	6.51	452815
2011-04-27	6.60	6.78	6.60	6.78	7027
2011-04-28	6.78	6.78	6.64	6.78	9885
2011-04-29	6.70	6.87	6.51	6.84	296500
2011-05-02	6.81	7.02	6.81	7.02	25401
2011-05-03	7.00	7.02	6.85	6.98	14510
2011-05-04	6.94	7.00	6.94	6.99	19255
2011-05-05	6.84	6.90	6.84	6.90	800
2011-05-06	6.90	6.90	6.80	6.90	11239
2011-05-09	6.92	7.04	6.85	7.01	63540
2011-05-10	6.95	7.10	6.89	7.04	59105
2011-05-11	6.98	7.03	6.90	7.01	51196
2011-05-12	7.01	7.03	6.91	6.96	3733
2011-05-13	7.00	7.03	6.95	7.03	23754
2011-05-16	7.03	7.14	7.02	7.08	53357
2011-05-17	7.09	7.09	7.03	7.07	15483
2011-05-18	7.05	7.10	7.05	7.05	4255
2011-05-19	7.05	7.16	7.05	7.15	37705
2011-05-20	7.16	7.19	7.11	7.18	12778
2011-05-23	6.83	7.11	6.83	7.05	36714
2011-05-24	7.05	7.13	7.00	7.10	14369
2011-05-25	7.10	7.15	7.10	7.15	6710
2011-05-26	6.95	7.11	6.95	7.10	21535
2011-05-27	7.11	7.15	7.08	7.11	3674
2011-05-31	7.10	7.10	7.06	7.06	2200
2011-06-01	7.01	7.10	7.00	7.03	6400
2011-06-02	7.03	7.04	7.00	7.01	7600
2011-06-03	7.00	7.01	6.98	7.00	12420
2011-06-06	7.01	7.02	6.97	6.99	10406
2011-06-07	6.96	6.99	6.96	6.98	9150
2011-06-08	6.98	7.02	6.93	7.00	12131
2011-06-09	7.00	7.02	7.00	7.02	16526
2011-06-10	6.96	7.01	6.95	7.01	3464
2011-06-13	7.01	7.10	6.90	7.05	27149
2011-06-14	7.01	7.01	6.93	6.93	2700
2011-06-15	6.97	6.98	6.96	6.97	1708
2011-06-16	7.01	7.01	6.90	6.99	6029
2011-06-17	6.91	7.02	6.87	7.02	10567
2011-06-20	7.01	7.02	7.00	7.00	6019
2011-06-21	7.07	7.07	7.00	7.06	8900
2011-06-22	7.03	7.04	6.94	6.95	8827
2011-06-23	6.79	7.05	6.75	7.05	22852
2011-06-24	6.98	7.15	6.84	7.06	19616
2011-06-27	7.07	7.10	7.05	7.07	3110
2011-06-28	7.13	7.15	6.94	7.12	9589
2011-06-29	7.04	7.07	6.92	7.07	10289
2011-06-30	7.03	7.07	6.92	7.07	6821
2011-07-01	7.05	7.05	7.00	7.04	17690
2011-07-05	7.04	7.04	7.00	7.01	11596
2011-07-06	7.04	7.04	7.00	7.01	4200
2011-07-07	7.00	7.05	7.00	7.05	57632
2011-07-08	7.04	7.15	7.01	7.15	11315
2011-07-11	7.09	7.25	7.02	7.24	15720
2011-07-12	7.17	7.20	6.98	7.16	21906
2011-07-13	7.18	7.43	7.17	7.41	31620
2011-07-14	7.37	7.39	7.24	7.28	5608
2011-07-15	7.26	7.50	7.18	7.50	5015
2011-07-18	7.30	7.44	7.14	7.44	18250
2011-07-19	7.30	7.30	6.95	7.26	35266
2011-07-20	7.23	7.23	7.04	7.12	11271
2011-07-21	7.12	7.44	6.92	7.44	4753
2011-07-22	7.32	7.32	7.19	7.22	2300
2011-07-25	7.12	7.19	7.11	7.16	8807
2011-07-26	7.19	7.19	6.99	7.10	8950
2011-07-27	7.10	7.10	7.05	7.06	9465
2011-07-28	7.00	7.01	6.64	6.79	12729
2011-07-29	6.81	6.83	6.35	6.41	45691
2011-08-01	6.44	6.68	6.36	6.68	82032
2011-08-02	6.61	6.73	6.36	6.70	21939
2011-08-03	6.63	6.63	6.39	6.50	7845
2011-08-04	6.54	6.99	6.43	6.99	19581
2011-08-05	6.97	6.97	6.15	6.52	64648
2011-08-08	6.20	6.80	5.03	6.68	66716
2011-08-09	6.61	6.84	6.10	6.84	15521
2011-08-10	6.67	6.78	6.47	6.47	6892
2011-08-11	6.55	6.67	6.51	6.67	2550
2011-08-12	6.61	6.70	6.33	6.33	4264
2011-08-15	6.68	6.71	6.65	6.68	9825
2011-08-16	6.61	6.68	6.60	6.68	8894
2011-08-17	6.62	6.64	6.50	6.57	17039
2011-08-18	6.59	6.73	6.55	6.60	5758
2011-08-19	6.60	6.60	6.60	6.60	2076
2011-08-22	6.60	6.60	6.50	6.55	8374
2011-08-23	6.50	6.77	6.38	6.75	20820
2011-08-24	6.74	6.98	6.74	6.80	3885
2011-08-25	6.84	6.90	6.50	6.85	317308
2011-08-26	6.81	6.94	6.76	6.94	6619
2011-08-29	6.92	7.08	6.85	6.98	7900
2011-08-30	6.95	6.96	6.90	6.92	1300
2011-08-31	7.00	7.05	6.90	7.05	10233
2011-09-01	6.97	6.97	6.71	6.77	7035
2011-09-02	6.71	7.10	6.71	7.10	3440
2011-09-06	6.88	6.97	6.42	6.97	205246
2011-09-07	6.98	7.00	6.69	6.89	10837
2011-09-08	6.83	6.84	6.69	6.82	12190
2011-09-09	6.66	6.89	6.43	6.74	38869
2011-09-12	6.68	6.87	6.68	6.86	11300
2011-09-13	6.78	6.88	6.59	6.87	2878
2011-09-14	6.90	6.94	6.79	6.94	14845
2011-09-15	6.92	7.00	6.75	7.00	9976
2011-09-16	7.00	7.00	6.67	6.84	9671
2011-09-19	6.82	6.84	6.64	6.82	6400
2011-09-20	6.83	6.91	6.76	6.90	7952
2011-09-21	6.88	6.88	6.85	6.85	1100
2011-09-22	6.87	6.87	6.62	6.62	5700
2011-09-23	6.75	7.14	6.74	6.75	25612
2011-09-26	6.82	6.82	6.75	6.80	2500
2011-09-27	6.79	6.93	6.79	6.93	7550
2011-09-28	6.93	6.93	6.62	6.62	15052
2011-09-29	6.73	6.73	6.31	6.50	10500
2011-09-30	6.45	6.61	6.16	6.22	9304
2011-10-03	6.26	6.53	6.23	6.31	7560
2011-10-04	6.31	6.42	6.15	6.42	5327
2011-10-05	6.29	6.46	6.25	6.35	21459
2011-10-06	6.50	6.50	6.07	6.32	11102
2011-10-07	6.38	6.43	5.93	6.11	6700
2011-10-10	6.17	6.17	5.70	5.98	22670
2011-10-11	5.95	6.04	5.81	5.88	5700
2011-10-12	5.71	5.88	5.69	5.87	9095
2011-10-13	5.82	5.83	5.65	5.73	15700
2011-10-14	5.74	5.85	5.74	5.80	3150
2011-10-17	5.68	5.68	5.63	5.68	1100
2011-10-18	5.66	5.95	5.65	5.95	3701
2011-10-19	5.95	5.95	5.79	5.92	5900
2011-10-20	5.79	5.86	5.79	5.86	350
2011-10-21	5.92	6.00	5.82	6.00	3254
2011-10-24	5.91	5.92	5.91	5.91	352
2011-10-26	5.90	5.98	5.76	5.92	6496
2011-10-27	5.93	5.93	5.84	5.90	2800
2011-10-28	6.00	6.00	5.82	6.00	150200
2011-10-31	5.89	5.89	5.74	5.78	15254
2011-11-01	5.68	5.68	5.58	5.59	632
2011-11-02	5.72	5.74	5.60	5.70	18400
2011-11-03	5.74	5.74	5.51	5.70	7203
2011-11-04	5.65	5.69	5.65	5.69	2059
2011-11-07	5.69	5.70	5.66	5.70	6455
2011-11-08	5.66	5.70	5.61	5.70	5852
2011-11-09	5.61	5.70	5.61	5.63	6960
2011-11-10	5.61	5.70	5.61	5.70	8300
2011-11-11	5.73	5.73	5.57	5.70	7593
2011-11-14	5.71	5.76	5.50	5.60	11222
2011-11-15	5.56	5.60	5.56	5.59	7090
2011-11-16	5.50	5.60	5.50	5.53	3700
2011-11-17	5.60	5.60	5.60	5.60	4735
2011-11-18	5.60	5.60	5.51	5.60	4300
2011-11-21	5.60	5.60	5.50	5.50	25400
2011-11-22	5.52	5.58	5.52	5.54	2400
2011-11-23	5.48	5.55	5.48	5.55	4600
2011-11-25	5.48	5.48	5.48	5.48	498
2011-11-28	5.48	5.60	5.48	5.60	9374
2011-11-29	5.55	5.55	5.47	5.50	3670
2011-11-30	5.54	5.54	5.46	5.50	11342
2011-12-01	5.48	5.50	5.48	5.50	3859
2011-12-02	5.47	5.48	5.47	5.48	2032
2011-12-05	5.45	5.46	5.26	5.40	26234
2011-12-06	5.49	5.50	5.40	5.40	28600
2011-12-07	5.44	5.45	5.40	5.40	791
2011-12-08	5.41	5.45	5.25	5.28	5186
2011-12-09	5.25	5.50	5.15	5.50	16964
2011-12-12	5.44	5.50	5.32	5.50	6251
2011-12-13	5.50	5.50	5.40	5.45	6863
2011-12-14	5.40	5.45	5.33	5.33	14992
2011-12-15	5.35	5.43	5.22	5.40	41454
2011-12-16	5.42	5.45	5.42	5.43	54934
2011-12-19	5.51	5.51	5.48	5.51	3800
2011-12-20	5.51	5.80	5.46	5.80	7316
2011-12-21	5.78	6.00	5.60	6.00	8917
2011-12-22	5.98	5.99	5.80	5.98	3764
2011-12-23	5.95	5.95	5.85	5.87	2800
2011-12-27	5.70	5.76	5.70	5.76	404
2011-12-28	5.67	5.70	5.67	5.70	200
2011-12-29	5.59	5.82	5.50	5.82	7444
2011-12-30	5.81	5.92	5.72	5.92	3315
2012-01-03	5.93	5.93	5.50	5.74	4719
2012-01-04	5.75	5.75	5.64	5.75	6123
2012-01-05	5.65	5.79	5.64	5.74	5078
2012-01-06	5.65	5.79	5.61	5.79	6309
2012-01-09	5.81	5.93	5.75	5.92	3030
2012-01-10	5.89	6.20	5.89	6.18	13157
2012-01-11	6.12	6.12	5.85	5.98	11906
2012-01-12	5.86	5.98	5.77	5.95	9567
2012-01-13	5.87	5.87	5.72	5.80	11594
2012-01-17	5.78	5.82	5.78	5.80	5370
2012-01-18	5.71	5.80	5.56	5.80	14521
2012-01-19	5.77	5.84	5.64	5.71	34707
2012-01-20	5.79	5.79	5.50	5.62	154721
2012-01-23	5.63	5.80	5.63	5.80	7677
2012-01-24	5.80	5.80	5.62	5.70	4035
2012-01-25	5.74	5.75	5.74	5.75	801
2012-01-26	5.74	5.80	5.74	5.75	2429
2012-01-27	5.70	5.72	5.70	5.70	2208
2012-01-30	5.81	5.83	5.80	5.81	4550
2012-01-31	5.76	5.80	5.70	5.80	9088
2012-02-01	5.80	5.85	5.51	5.75	18220
2012-02-02	5.70	5.76	5.70	5.75	8460
2012-02-03	5.70	5.70	5.70	5.70	2200
2012-02-06	5.68	5.82	5.68	5.82	4286
2012-02-07	5.74	5.81	5.70	5.78	11400
2012-02-08	5.74	5.74	5.50	5.53	31265
2012-02-10	5.57	5.57	5.42	5.43	13200
2012-02-13	5.44	5.50	5.44	5.45	120700
2012-02-14	5.42	5.52	5.42	5.50	3700
2012-02-15	5.53	5.54	5.53	5.54	1900
2012-02-16	5.50	5.67	5.50	5.65	138683
2012-02-17	5.64	5.64	5.60	5.60	558
2012-02-21	5.51	5.63	5.43	5.63	4101
2012-02-22	5.44	5.66	5.44	5.58	23052
2012-02-23	5.62	5.69	5.50	5.66	6162
2012-02-24	5.47	5.65	5.47	5.65	600
2012-02-27	5.63	5.63	5.47	5.63	576
2012-02-28	5.42	5.68	5.42	5.60	9233
2012-02-29	5.60	5.60	5.60	5.60	10883
2012-03-01	5.45	5.45	5.45	5.45	474
2012-03-02	5.50	5.64	5.46	5.64	23217
2012-03-05	5.49	5.85	5.44	5.83	11865
2012-03-06	5.76	5.76	5.76	5.76	2100
2012-03-07	5.65	5.70	5.63	5.63	700
2012-03-08	5.67	5.67	5.55	5.55	1658
2012-03-09	5.58	5.60	5.58	5.60	3842
2012-03-12	5.83	5.83	5.79	5.79	2550
2012-03-13	5.79	5.80	5.77	5.79	10541
2012-03-14	5.77	5.80	5.62	5.77	11766
2012-03-16	5.65	5.65	5.49	5.49	1600
2012-03-19	5.54	5.67	5.50	5.58	4141
2012-03-20	5.80	5.84	5.52	5.84	14434
2012-03-21	5.74	5.84	5.54	5.80	6997
2012-03-22	5.66	5.80	5.66	5.71	3769
2012-03-23	5.59	5.78	5.57	5.66	12000
2012-03-26	5.66	5.88	5.56	5.75	4558
2012-03-27	5.82	5.82	5.75	5.75	3621
2012-03-28	5.64	5.74	5.62	5.68	4245
2012-03-29	5.72	5.98	5.72	5.83	4171
2012-03-30	5.98	6.00	5.69	5.89	11539
2012-04-02	5.70	5.91	5.67	5.91	2312
2012-04-03	5.84	5.84	5.66	5.80	3900
2012-04-04	5.75	5.78	5.57	5.57	4143
2012-04-05	5.66	5.80	5.66	5.80	3050
2012-04-09	5.79	5.79	5.57	5.78	1450
2012-04-10	5.76	5.80	5.75	5.76	1800
2012-04-11	5.60	5.76	5.56	5.76	6098
2012-04-12	5.72	5.83	5.70	5.83	2703
2012-04-13	5.62	5.83	5.50	5.59	12781
2012-04-16	5.58	5.74	5.50	5.74	78215
2012-04-17	5.70	5.70	5.60	5.66	4500
2012-04-18	5.65	5.65	5.56	5.60	2134
2012-04-20	5.65	5.73	5.57	5.70	6800
2012-04-23	5.55	5.62	5.52	5.52	1200
2012-04-24	5.55	5.60	5.40	5.52	13993
2012-04-25	5.41	5.50	5.41	5.42	11200
2012-04-26	5.55	5.57	5.43	5.43	1416
2012-04-27	5.47	5.52	5.39	5.40	16616
2012-04-30	5.40	5.40	5.39	5.40	3397
2012-05-01	5.40	5.40	5.38	5.38	5300
2012-05-02	5.40	5.41	5.35	5.35	4417
2012-05-03	5.36	5.36	5.15	5.15	7800
2012-05-04	5.01	5.20	5.00	5.00	9087
2012-05-07	5.06	5.14	4.79	5.10	1464
2012-05-08	5.23	5.25	5.23	5.23	1700
2012-05-09	5.38	5.38	5.33	5.33	1500
2012-05-10	5.22	5.25	5.21	5.21	2888
2012-05-11	5.20	5.39	5.00	5.39	31357
2012-05-14	5.29	5.38	5.02	5.26	13707
2012-05-15	5.38	5.57	5.34	5.52	3543
2012-05-16	5.55	5.55	5.19	5.19	3742
2012-05-17	5.25	5.50	4.88	5.38	11160
2012-05-18	5.17	5.50	5.17	5.49	5580
2012-05-21	5.41	5.50	5.22	5.22	11266
2012-05-22	5.23	5.39	5.15	5.39	28030
2012-05-23	5.25	5.26	5.12	5.12	1219
2012-05-24	5.15	5.37	5.10	5.26	6400
2012-05-25	5.25	5.29	5.15	5.17	3091
2012-05-29	5.17	5.30	4.81	5.30	10071
2012-05-30	5.26	5.57	4.89	5.57	12478
2012-05-31	5.49	5.57	5.37	5.57	10450
2012-06-01	5.50	5.50	4.99	5.47	12573
2012-06-04	5.46	5.47	5.20	5.47	4305
2012-06-05	5.43	5.50	5.25	5.50	7211
2012-06-06	5.42	5.50	5.26	5.50	14300
2012-06-07	5.54	5.54	5.45	5.51	1760
2012-06-08	5.43	5.58	5.40	5.58	9828
2012-06-11	5.60	5.72	5.20	5.71	16063
2012-06-12	5.40	5.65	5.40	5.60	2100
2012-06-13	5.60	5.60	5.45	5.55	7714
2012-06-14	5.48	5.72	5.45	5.70	7000
2012-06-15	5.59	5.70	5.51	5.69	4495
2012-06-18	5.65	5.65	5.44	5.64	9783
2012-06-19	5.53	5.73	5.50	5.69	16429
2012-06-20	5.65	5.67	5.50	5.64	3763
2012-06-21	5.25	5.50	5.25	5.50	2590
2012-06-22	5.50	5.50	5.48	5.48	1100
2012-06-25	5.52	5.67	5.34	5.61	8071
2012-06-26	5.43	5.67	5.36	5.66	12920
2012-06-27	5.48	5.71	5.48	5.71	8904
2012-06-28	5.65	5.90	5.62	5.90	10251
2012-06-29	5.84	6.00	5.61	6.00	34207
2012-07-02	5.82	6.00	5.82	5.99	10783
2012-07-03	6.00	6.00	5.72	5.82	7769
2012-07-05	5.85	5.85	5.85	5.85	100
2012-07-06	5.75	5.79	5.75	5.79	500
2012-07-09	5.69	5.99	5.61	5.96	9256
2012-07-10	5.81	5.95	5.80	5.93	9479
2012-07-11	5.80	5.84	5.80	5.84	200
2012-07-12	5.85	6.25	5.85	6.25	20445
2012-07-13	6.16	6.30	6.16	6.25	42745
2012-07-17	6.23	6.30	6.12	6.19	27635
2012-07-18	6.21	6.29	6.21	6.29	46309
2012-07-19	6.23	6.29	6.08	6.13	38448
2012-07-20	6.20	6.35	6.13	6.28	7786
2012-07-23	6.32	6.32	6.25	6.25	5129
2012-07-24	6.15	6.25	6.10	6.19	5178
2012-07-25	6.19	6.24	6.13	6.23	23554
2012-07-26	6.22	6.25	6.22	6.25	12802
2012-07-27	6.30	6.39	6.15	6.18	2662
2012-07-30	6.25	6.25	6.25	6.25	300
2012-07-31	6.25	6.30	6.24	6.30	11517
2012-08-01	6.30	6.40	6.30	6.40	8600
2012-08-02	6.38	6.41	6.29	6.34	7511
2012-08-06	6.25	6.50	6.18	6.48	6127
2012-08-07	6.43	6.50	6.43	6.50	8632
2012-08-08	6.45	6.46	6.42	6.46	3100
2012-08-09	6.42	6.42	6.32	6.32	757
2012-08-10	6.26	6.50	6.13	6.50	6480
2012-08-13	6.06	6.44	6.06	6.42	17165
2012-08-14	6.32	6.44	6.23	6.40	5402
2012-08-15	6.25	6.25	6.21	6.25	620
2012-08-16	6.20	6.40	6.20	6.39	2353
2012-08-17	6.30	6.30	6.18	6.30	42388
2012-08-20	6.22	6.24	6.20	6.24	2925
2012-08-21	6.21	6.29	6.19	6.23	9082
2012-08-22	6.19	6.19	6.15	6.15	19009
2012-08-23	6.18	6.21	6.18	6.18	4410
2012-08-24	6.19	6.35	6.19	6.32	12432
2012-08-27	6.33	6.33	6.25	6.33	400
2012-08-28	6.21	6.29	6.15	6.22	7096
2012-08-29	6.21	6.22	6.07	6.15	17500
2012-08-31	6.14	6.21	5.99	6.07	13903
2012-09-04	6.10	6.10	5.91	5.95	3981
2012-09-05	5.91	5.95	5.79	5.83	5292
2012-09-06	5.90	5.90	5.89	5.89	1618
2012-09-07	5.93	6.21	5.93	6.19	5100
2012-09-10	6.02	6.26	6.00	6.26	8538
2012-09-11	6.28	6.43	6.20	6.35	115782
2012-09-12	6.19	6.37	6.14	6.20	3378
2012-09-13	6.21	6.32	6.11	6.22	2076
2012-09-14	6.15	6.19	6.07	6.14	4656
2012-09-17	6.19	6.25	6.06	6.21	3817
2012-09-18	6.31	6.31	6.16	6.21	1943
2012-09-19	6.20	6.30	6.04	6.20	2774
2012-09-20	6.08	6.08	6.08	6.08	234
2012-09-21	6.01	6.20	6.01	6.20	3358
2012-09-24	6.04	6.18	6.04	6.07	1875
2012-09-25	6.10	6.15	6.10	6.15	100973
2012-09-26	6.00	6.00	5.91	6.00	11494
2012-09-27	6.00	6.18	6.00	6.16	4558
2012-09-28	5.94	6.42	5.94	6.42	12025
2012-10-01	6.16	6.16	6.09	6.15	3411
2012-10-02	6.15	6.39	6.10	6.20	15906
2012-10-03	6.27	6.27	6.19	6.20	5900
2012-10-04	6.23	6.25	6.16	6.24	4666
2012-10-05	6.23	6.23	6.18	6.18	1100
2012-10-08	6.13	6.20	6.12	6.13	1633
2012-10-09	6.10	6.20	6.10	6.11	1812
2012-10-10	6.11	6.20	5.97	6.20	9577
2012-10-11	6.05	6.20	6.00	6.20	57310
2012-10-12	6.17	6.20	6.17	6.20	438
2012-10-15	6.07	6.17	6.07	6.17	900
2012-10-16	6.20	6.20	6.18	6.20	8121
2012-10-17	6.19	6.20	6.16	6.20	7910
2012-10-18	6.18	6.20	6.18	6.20	5200
2012-10-19	6.17	6.20	6.10	6.10	6860
2012-10-22	6.04	6.15	5.88	6.14	21348
2012-10-23	6.12	6.14	5.92	6.06	13218
2012-10-24	6.08	6.15	5.95	6.13	48120
2012-10-25	6.16	6.17	6.08	6.08	72074
2012-10-26	6.09	6.14	5.92	6.14	3587
2012-10-31	6.15	6.15	5.85	5.85	21708
2012-11-01	6.12	6.12	5.92	5.98	3207
2012-11-02	6.00	6.39	5.85	6.39	27344
2012-11-05	6.26	6.39	6.25	6.32	5000
2012-11-06	6.25	6.40	6.23	6.40	11050
2012-11-07	6.40	6.42	6.28	6.37	2131
2012-11-08	6.28	6.30	6.21	6.21	4035
2012-11-09	6.26	6.26	6.09	6.23	3300
2012-11-12	6.10	6.24	6.10	6.17	2374
2012-11-13	6.15	6.20	6.10	6.12	2390
2012-11-14	6.09	6.39	6.09	6.23	4814
2012-11-15	6.25	6.30	6.09	6.17	3473
2012-11-16	6.21	6.30	6.21	6.29	4006
2012-11-19	6.30	6.30	6.25	6.30	8668
2012-11-20	6.13	6.25	6.13	6.25	3500
2012-11-21	6.25	6.25	6.09	6.25	6525
2012-11-23	6.25	6.25	6.24	6.25	466
2012-11-26	6.11	6.24	6.11	6.24	2480
2012-11-27	6.21	6.25	6.16	6.21	3680
2012-11-28	6.14	6.25	6.08	6.18	29568
2012-11-29	6.22	6.39	6.14	6.39	16172
2012-11-30	6.21	6.45	6.21	6.45	11794
2012-12-03	6.31	6.43	6.28	6.35	2135
2012-12-04	6.35	6.39	6.22	6.39	5489
2012-12-05	6.38	6.39	6.24	6.39	11810
2012-12-06	6.32	6.43	6.22	6.43	19806
2012-12-07	6.40	6.50	6.23	6.50	12311
2012-12-10	6.50	6.50	6.20	6.26	28795
2012-12-11	6.18	6.26	6.00	6.13	143282
2012-12-12	6.09	6.13	5.95	6.13	13883
2012-12-13	5.91	6.00	5.91	6.00	10606
2012-12-14	6.00	6.02	5.90	5.90	9710
2012-12-17	5.96	6.23	5.77	6.17	10288
2012-12-18	6.01	6.34	6.00	6.17	11177
2012-12-19	6.19	6.36	6.03	6.36	22697
2012-12-20	6.12	6.25	6.03	6.16	31960
2012-12-21	6.06	6.06	5.86	6.00	107958
2012-12-24	5.91	5.99	5.69	5.89	18573
2012-12-26	5.99	6.01	5.83	6.01	17390
2012-12-27	6.05	6.05	5.72	5.80	18216
2012-12-28	5.80	6.00	5.80	5.85	12229
2012-12-31	5.85	6.00	5.74	5.74	21042
2013-01-02	5.85	6.00	5.70	5.76	63889
2013-01-03	5.85	5.95	5.80	5.92	7431
2013-01-04	6.00	6.00	5.88	5.88	1600
2013-01-07	5.83	5.97	5.81	5.89	3701
2013-01-08	5.76	5.99	5.72	5.80	33395
2013-01-09	5.81	5.89	5.70	5.82	46178
2013-01-10	5.80	5.98	5.72	5.86	16683
2013-01-11	5.85	6.09	5.85	6.05	54887
2013-01-14	5.96	6.12	5.95	6.12	22702
2013-01-15	6.05	6.21	5.98	6.10	20162
2013-01-16	6.03	6.19	5.82	6.16	27584
2013-01-17	6.12	6.19	6.00	6.18	9500
2013-01-18	6.14	6.22	5.98	6.20	9834
2013-01-22	6.01	6.29	6.01	6.28	23139
2013-01-23	6.29	6.30	6.19	6.22	7658
2013-01-24	6.08	6.29	6.06	6.24	27850
2013-01-25	6.23	6.25	6.20	6.25	6801
2013-01-28	6.24	6.24	6.12	6.20	5872
2013-01-29	6.19	6.34	6.02	6.34	20477
2013-01-30	6.28	6.28	6.02	6.08	33896
2013-01-31	5.95	6.35	5.89	6.35	42860
2013-02-01	6.34	6.37	6.13	6.25	14348
2013-02-04	6.25	6.25	6.20	6.24	2500
2013-02-05	6.30	6.30	6.20	6.27	21678
2013-02-06	6.30	6.38	6.21	6.30	6268
2013-02-07	6.30	6.35	6.21	6.35	8820
2013-02-08	6.38	6.40	6.22	6.40	9571
2013-02-11	6.32	6.39	6.22	6.39	9399
2013-02-12	6.31	6.37	6.27	6.33	7282
2013-02-13	6.26	6.30	6.26	6.30	80949
2013-02-14	6.31	6.31	6.26	6.26	262
2013-02-15	6.27	6.32	6.14	6.20	32622
2013-02-19	6.28	6.32	6.28	6.28	1371
2013-02-20	6.23	6.27	6.13	6.19	11097
2013-02-21	6.10	6.20	5.96	5.96	58844
2013-02-22	5.98	6.13	5.98	6.04	54054
2013-02-25	6.04	6.07	5.99	6.04	3722
2013-02-26	6.02	6.13	6.01	6.11	9836
2013-02-27	6.00	6.25	6.03	6.24	116063
2013-02-28	6.25	6.29	6.05	6.10	94369
2013-03-01	6.14	6.14	5.98	6.02	3799
2013-03-04	6.05	6.09	5.99	6.00	16198
2013-03-05	6.09	6.12	6.05	6.10	9800
2013-03-06	6.13	6.13	6.00	6.01	5400
2013-03-07	5.99	6.07	5.98	6.01	36026
2013-03-08	6.05	6.05	5.99	6.02	5300
2013-03-11	6.02	6.02	5.90	6.02	1490
2013-03-12	5.93	6.01	5.93	6.00	8423
2013-03-13	6.00	6.00	6.00	6.00	1000
2013-03-14	6.05	6.09	5.97	6.04	34617
2013-03-15	5.96	6.01	5.96	6.00	4407
2013-03-18	5.95	5.99	5.95	5.98	5160
2013-03-19	5.96	6.02	5.95	5.96	10175
2013-03-20	5.96	5.98	5.95	5.98	2400
2013-03-21	5.99	6.04	5.98	6.02	10209
2013-03-22	6.04	6.08	5.99	6.05	64385
2013-03-25	6.05	6.16	6.00	6.14	17040
2013-03-26	6.09	6.23	6.09	6.16	2598
2013-03-27	6.20	6.20	6.08	6.10	2546
2013-03-28	6.23	6.25	6.16	6.20	7000
2013-04-01	6.13	6.13	5.96	6.12	11800
2013-04-02	6.05	6.15	6.04	6.10	1956
2013-04-03	6.09	6.13	6.04	6.13	46884
2013-04-04	6.11	6.17	6.11	6.11	840
2013-04-05	6.09	6.17	6.09	6.14	840
2013-04-08	6.05	6.16	6.05	6.16	2634
2013-04-09	6.10	6.18	6.05	6.11	11065
2013-04-10	6.06	6.15	5.92	6.07	68869
2013-04-11	6.11	6.14	5.96	6.11	470
2013-04-12	6.15	6.15	6.15	6.15	100
2013-04-15	6.05	6.16	5.90	6.06	29775
2013-04-16	5.95	6.07	5.95	6.04	5260
2013-04-17	6.07	6.11	6.05	6.09	2005
2013-04-18	6.07	6.11	6.06	6.10	817
2013-04-19	6.11	6.21	6.01	6.05	4697
2013-04-22	6.11	6.15	5.99	6.01	3600
2013-04-23	6.02	6.23	5.98	6.00	47755
2013-04-24	6.08	6.09	5.97	6.09	9487
2013-04-25	6.08	6.08	6.00	6.05	918
2013-04-26	6.08	6.08	6.05	6.08	1053
2013-04-29	6.09	6.30	6.04	6.06	6983
2013-04-30	6.18	6.26	6.06	6.06	1680
2013-05-01	6.26	6.26	6.03	6.15	41309
2013-05-02	6.15	6.15	6.05	6.05	15616
2013-05-03	6.20	6.23	6.12	6.12	9887
2013-05-06	6.13	6.20	6.02	6.15	50020
2013-05-07	6.07	6.19	6.00	6.11	89685
2013-05-08	6.19	6.20	6.05	6.15	5345
2013-05-09	6.13	6.17	6.13	6.17	526
2013-05-10	6.18	6.19	6.10	6.19	2277
2013-05-13	6.11	6.18	6.18	6.18	332
2013-05-14	6.19	6.16	6.05	6.14	17982
2013-05-15	6.05	6.23	6.05	6.23	21814
2013-05-16	6.15	6.26	6.05	6.24	48289
2013-05-17	6.26	6.30	6.17	6.30	61555
2013-05-20	6.22	6.23	6.22	6.22	936
2013-05-21	6.26	6.26	6.02	6.18	25838
2013-05-22	6.10	6.26	6.12	6.13	27763
2013-05-23	6.19	6.19	6.13	6.17	6430
2013-05-24	6.15	6.24	6.15	6.21	16408
2013-05-28	6.21	6.43	6.21	6.33	42838
2013-05-29	6.27	6.40	6.27	6.35	1687
2013-05-30	6.39	6.75	6.39	6.71	38166
2013-05-31	6.75	6.75	6.50	6.56	8520
2013-06-03	6.60	6.70	6.38	6.50	14885
2013-06-04	6.43	6.69	6.40	6.60	4815
2013-06-05	6.62	6.62	6.36	6.50	21115
2013-06-06	6.65	6.68	6.48	6.63	54141
2013-06-07	6.65	6.70	6.46	6.61	21588
2013-06-10	6.66	6.66	6.53	6.55	5516
2013-06-11	6.44	6.60	6.44	6.60	1341
2013-06-12	6.54	6.66	6.45	6.66	13741
2013-06-13	6.56	6.67	6.56	6.66	13337
2013-06-14	6.62	6.70	6.57	6.70	47954
2013-06-17	6.68	6.75	6.59	6.66	23422
2013-06-18	6.63	6.75	6.63	6.71	10173
2013-06-19	6.67	6.74	6.57	6.58	8694
2013-06-20	6.59	6.60	6.50	6.54	5044
2013-06-21	6.60	6.75	6.60	6.66	42623
2013-06-24	6.62	6.75	6.62	6.75	43575
2013-06-25	6.63	6.71	6.63	6.71	9378
2013-06-26	6.73	6.75	6.53	6.66	6440
2013-06-27	6.71	6.71	6.52	6.52	8640
2013-06-28	6.49	6.54	6.41	6.54	18083
2013-07-01	6.54	6.75	6.54	6.68	12008
2013-07-02	6.70	6.70	6.50	6.62	12971
2013-07-03	6.61	6.61	6.38	6.56	14518
2013-07-05	6.55	6.64	6.50	6.62	6329
2013-07-08	6.58	6.67	6.46	6.64	10786
2013-07-09	6.66	6.67	6.62	6.66	5019
2013-07-10	6.58	6.67	6.58	6.67	2913
2013-07-11	6.72	6.75	6.59	6.68	10947
2013-07-12	6.64	6.64	6.62	6.64	6044
2013-07-15	6.63	6.68	6.61	6.67	7245
2013-07-16	6.60	6.60	6.56	6.56	1765
2013-07-17	6.59	6.60	6.53	6.55	3335
2013-07-18	6.57	6.66	6.55	6.58	736
2013-07-19	6.68	6.68	6.55	6.68	15011
2013-07-22	6.67	6.68	6.56	6.56	3535
2013-07-23	6.60	6.68	6.55	6.68	42589
2013-07-24	6.68	6.68	6.52	6.67	9855
2013-07-25	6.61	6.80	6.56	6.77	12220
2013-07-26	6.77	6.82	6.71	6.77	17225
2013-07-29	6.81	7.00	6.74	6.75	31598
2013-07-30	6.79	7.00	6.75	6.95	4180
2013-07-31	6.97	6.97	6.73	6.83	22830
2013-08-01	6.81	6.95	6.75	6.92	43853
2013-08-02	6.95	6.95	6.73	6.80	19881
2013-08-05	6.86	6.89	6.77	6.88	3762
2013-08-06	6.89	6.91	6.75	6.85	8655
2013-08-07	6.80	6.89	6.75	6.80	5240
2013-08-08	6.78	6.88	6.80	6.80	12099
2013-08-09	6.76	6.92	6.76	6.88	15313
2013-08-12	6.85	6.95	6.85	6.91	7338
2013-08-13	6.95	7.00	6.92	6.97	60022
2013-08-14	6.97	7.14	6.95	7.04	8035
2013-08-15	7.05	7.19	7.05	7.13	14965
2013-08-16	7.15	7.15	6.90	6.97	24489
2013-08-19	6.98	7.05	6.87	6.87	7727
2013-08-20	6.91	6.98	6.73	6.87	12891
2013-08-21	6.84	6.97	6.84	6.89	4750
2013-08-22	6.88	6.98	6.85	6.85	1237
2013-08-23	6.93	7.09	6.84	6.84	4276
2013-08-26	6.85	7.01	6.85	6.91	8774
2013-08-27	6.92	6.90	6.83	6.87	20858
2013-08-28	7.06	7.06	6.84	6.95	8154
2013-08-29	6.91	7.01	6.88	6.93	1992
2013-08-30	6.90	7.04	6.90	6.94	1963
2013-09-03	6.98	7.03	6.88	7.03	9046
2013-09-04	7.03	7.03	6.90	6.99	3798
2013-09-05	6.92	7.01	6.83	6.97	35688
2013-09-06	6.94	6.94	6.72	6.78	4134
2013-09-09	6.75	7.04	6.60	6.71	22629
2013-09-10	6.69	6.94	6.60	6.67	9779
2013-09-11	6.71	6.85	6.68	6.85	2413
2013-09-12	6.96	6.99	6.75	6.84	1856
2013-09-13	6.86	6.68	6.60	6.67	4798
2013-09-16	6.66	6.77	6.60	6.75	13862
2013-09-17	6.58	6.73	6.56	6.73	3194
2013-09-18	6.72	6.87	6.52	6.64	3049
2013-09-19	6.60	6.71	6.50	6.51	6154
2013-09-20	6.41	6.61	6.39	6.50	15908
2013-09-23	6.51	6.57	6.50	6.57	2071
2013-09-24	6.40	6.68	6.50	6.68	6006
2013-09-25	6.69	6.69	6.48	6.68	2677
2013-09-26	6.70	6.71	6.57	6.71	3210
2013-09-27	6.70	6.83	6.61	6.79	3019
2013-09-30	6.74	6.73	6.55	6.70	6105
2013-10-01	6.74	6.82	6.62	6.81	39171
2013-10-02	6.81	6.87	6.75	6.76	10120
2013-10-03	6.79	6.94	6.59	6.77	39571
2013-10-04	6.78	6.80	6.71	6.76	12202
2013-10-07	6.76	6.79	6.65	6.77	30694
2013-10-08	6.64	6.78	6.57	6.71	37490
2013-10-09	6.67	6.80	6.58	6.73	45295
2013-10-10	6.89	6.93	6.74	6.75	15870
2013-10-11	6.76	6.93	6.70	6.93	26690
2013-10-14	6.90	6.95	6.78	6.94	7369
2013-10-15	6.94	6.95	6.79	6.95	19041
2013-10-16	6.95	7.02	6.76	7.01	11427
2013-10-17	7.00	7.06	6.87	6.94	40696
2013-10-18	6.93	7.09	6.91	7.09	26686
2013-10-21	7.08	7.08	6.92	7.00	11034
2013-10-22	7.04	6.97	6.74	6.81	29093
2013-10-23	6.68	6.97	6.67	6.97	28423
2013-10-24	7.05	7.50	7.05	7.50	243903
2013-10-25	7.50	7.74	7.42	7.62	68683
2013-10-28	7.56	7.72	7.42	7.66	39585
2013-10-29	7.71	7.74	7.41	7.52	80497
2013-10-30	7.10	7.75	7.10	7.55	161528
2013-10-31	7.55	8.51	7.50	8.04	102005
2013-11-01	8.04	8.10	7.80	8.10	99443
2013-11-04	8.10	8.49	8.10	8.29	117879
2013-11-05	8.36	8.44	7.92	7.99	44517
2013-11-06	8.10	8.19	7.64	7.87	41718
2013-11-07	8.00	8.21	7.75	7.95	104836
2013-11-08	7.89	8.34	7.70	8.21	101054
2013-11-11	8.20	8.34	7.87	8.02	29814
2013-11-12	7.93	8.10	7.80	8.00	24714
2013-11-13	8.05	8.45	7.89	8.24	15918
2013-11-14	8.25	8.38	8.16	8.38	15780
2013-11-15	8.38	8.96	8.30	8.65	60518
2013-11-18	8.46	8.68	8.19	8.26	31920
2013-11-19	8.25	8.34	8.04	8.21	16644
2013-11-20	8.14	8.25	8.10	8.25	41282
2013-11-21	8.24	8.27	8.12	8.20	67224
2013-11-22	8.20	8.49	8.20	8.35	14478
2013-11-25	8.32	8.60	8.25	8.32	41163
2013-11-26	8.33	8.64	8.20	8.32	14851
2013-11-27	8.25	8.35	8.23	8.27	8075
2013-11-29	8.31	8.59	8.24	8.24	7250
2013-12-02	8.24	8.30	8.19	8.20	13793
2013-12-03	8.18	8.21	8.04	8.14	13564
2013-12-04	8.08	8.21	7.95	8.07	26424
2013-12-05	8.05	8.64	8.05	8.10	56108
2013-12-06	8.12	8.39	8.10	8.10	14797
2013-12-09	8.05	8.10	7.89	7.89	16337
2013-12-10	7.91	8.28	7.91	7.99	22480
2013-12-11	8.03	8.05	7.95	7.95	28346
2013-12-12	7.91	8.18	7.91	7.93	10130
2013-12-13	8.00	8.05	7.91	7.94	17644
2013-12-16	7.98	8.05	7.86	7.87	18098
2013-12-17	7.92	8.17	7.86	7.93	55992
2013-12-18	7.98	8.00	7.91	7.99	23134
2013-12-19	8.03	8.07	7.86	7.95	111207
2013-12-20	7.98	8.14	7.86	8.00	48709
2013-12-23	8.08	8.10	7.87	8.04	29510
2013-12-24	7.95	8.05	7.95	7.99	48976
2013-12-26	8.13	8.13	7.95	8.07	16658
2013-12-27	8.04	8.10	8.01	8.10	13394
2013-12-30	8.10	8.18	8.01	8.01	11555
2013-12-31	8.07	8.09	8.01	8.01	5243
2014-01-02	8.04	8.09	8.00	8.00	4823
2014-01-03	8.05	8.10	7.96	7.97	28151
2014-01-06	8.00	8.17	7.96	8.05	24810
2014-01-07	8.09	8.18	8.00	8.07	26303
2014-01-08	8.08	8.09	7.80	7.91	114956
2014-01-09	7.96	8.02	7.81	7.95	45202
2014-01-10	7.90	7.90	7.75	7.81	33971
2014-01-13	7.82	8.01	7.56	7.56	24874
2014-01-14	7.63	8.00	7.53	7.74	30160
2014-01-15	7.80	8.01	7.64	7.78	27496
2014-01-16	7.83	8.00	7.82	7.94	15945
2014-01-17	7.98	8.05	7.98	8.00	19309
2014-01-21	8.00	8.14	7.96	8.05	12100
2014-01-22	8.10	8.24	8.05	8.11	13074
2014-01-23	8.12	8.30	8.10	8.17	7777
2014-01-24	8.20	8.20	7.96	8.03	22155
2014-01-27	8.08	8.14	7.81	7.81	19670
2014-01-28	7.87	8.10	7.80	8.10	51135
2014-01-29	7.97	8.00	7.70	7.76	36653
2014-01-30	8.00	8.09	7.65	7.95	3358
2014-01-31	7.91	8.05	7.77	7.97	23242
2014-02-03	7.91	8.03	7.61	7.86	12062
2014-02-04	7.84	8.01	7.73	7.90	5822
2014-02-05	8.00	8.02	7.96	7.96	3755
2014-02-06	7.94	8.04	7.75	7.75	5944
2014-02-07	7.86	8.04	7.86	8.00	7899
2014-02-10	7.82	7.83	7.66	7.67	19000
2014-02-11	7.76	7.78	7.50	7.51	18470
2014-02-12	7.51	7.87	7.42	7.87	31677
2014-02-13	7.79	7.86	7.63	7.86	11827
2014-02-14	7.75	8.03	7.75	8.03	9455
2014-02-18	8.04	8.10	7.90	7.99	23307
2014-02-19	8.05	8.19	7.95	8.19	17739
2014-02-20	8.07	8.25	7.85	8.16	95889
2014-02-21	8.18	8.20	7.99	8.10	8354
2014-02-24	8.14	8.19	8.10	8.19	8398
2014-02-25	8.19	8.19	8.02	8.04	25695
2014-02-26	8.08	8.08	7.93	8.01	30936
2014-02-27	8.01	8.04	7.92	7.92	710
2014-02-28	7.96	8.19	7.85	8.19	154695
2014-03-03	8.20	8.35	8.15	8.31	35852
2014-03-04	8.32	8.50	8.16	8.20	22015
2014-03-05	8.15	8.20	8.02	8.17	14396
2014-03-06	8.23	8.48	8.12	8.23	19213
2014-03-07	8.11	8.29	8.00	8.10	28774
2014-03-10	8.14	8.40	8.10	8.30	20963
2014-03-11	8.24	8.29	8.21	8.29	24446
2014-03-12	8.29	8.32	8.24	8.24	3141
2014-03-13	8.22	8.27	8.10	8.15	6291
2014-03-14	8.13	8.17	8.11	8.11	6877
2014-03-17	8.11	8.16	7.92	8.06	35622
2014-03-18	8.01	8.07	8.00	8.03	8166
2014-03-19	8.02	8.08	7.96	7.96	4511
2014-03-20	7.95	8.07	7.95	8.02	6991
2014-03-21	7.97	8.09	7.95	8.08	9519
2014-03-24	8.10	8.12	7.93	8.01	10970
2014-03-25	8.03	8.03	7.83	7.84	19719
2014-03-26	7.92	8.05	7.92	8.00	17052
2014-03-27	7.96	8.08	7.93	7.97	7948
2014-03-28	8.06	8.13	7.90	7.90	13307
2014-03-31	7.90	8.16	7.90	8.07	5854
2014-04-01	8.13	8.28	8.13	8.24	3489
2014-04-02	8.22	8.23	8.09	8.11	11557
2014-04-03	8.13	8.22	8.13	8.22	3219
2014-04-04	8.20	8.31	7.92	8.31	13783
2014-04-07	8.25	8.30	8.01	8.07	11261
2014-04-08	7.91	8.27	7.91	8.06	10418
2014-04-09	8.26	8.26	8.08	8.14	5789
2014-04-10	8.05	8.15	8.05	8.14	7746
2014-04-11	8.06	8.22	7.92	8.01	9686
2014-04-14	8.11	8.11	7.92	7.92	18081
2014-04-15	8.03	8.03	7.95	8.01	5506
2014-04-16	8.02	8.02	7.92	7.99	13624
2014-04-17	7.96	8.04	7.96	7.99	10214
2014-04-21	8.05	8.13	7.92	7.99	6538
2014-04-22	8.12	8.15	8.03	8.12	13258
2014-04-23	8.12	8.18	7.99	8.06	19329
2014-04-24	8.04	8.10	7.92	8.00	12874
2014-04-25	7.97	8.03	7.92	7.92	4053
2014-04-28	7.92	7.96	7.85	7.85	6340
2014-04-29	7.85	7.85	7.42	7.65	28106
2014-04-30	7.55	8.21	7.55	8.20	49087
2014-05-01	8.18	8.18	7.95	8.08	11956
2014-05-02	8.08	8.20	7.91	8.13	9105
2014-05-05	8.06	8.13	7.89	8.12	7306
2014-05-06	8.15	8.15	7.92	8.09	6320
2014-05-07	8.04	8.15	7.85	7.86	10671
2014-05-08	7.83	8.02	7.69	7.92	12741
2014-05-09	7.82	8.12	7.67	7.86	22506
2014-05-12	7.84	8.16	7.80	8.02	10613
2014-05-13	7.89	8.01	7.88	7.88	5394
2014-05-14	7.90	8.16	7.77	7.93	7762
2014-05-15	8.14	8.14	7.90	7.90	2117
2014-05-16	7.90	8.07	7.75	8.03	3607
2014-05-19	8.13	8.13	7.74	7.99	15275
2014-05-20	7.95	8.00	7.72	7.87	37743
2014-05-21	7.81	7.89	7.70	7.81	8366
2014-05-22	7.77	7.89	7.73	7.82	10936
2014-05-23	7.83	7.81	7.74	7.78	13758
2014-05-27	7.73	7.85	7.73	7.80	8368
2014-05-28	7.86	7.80	7.73	7.73	1461
2014-05-29	7.69	7.69	7.63	7.63	1021
2014-05-30	7.64	7.69	7.15	7.53	99050
2014-06-02	7.54	7.68	7.11	7.30	12279
2014-06-03	7.31	7.44	7.21	7.44	11094
2014-06-04	7.36	7.48	7.17	7.47	19049
2014-06-05	7.49	7.51	7.35	7.48	7395
2014-06-06	7.45	7.51	7.35	7.35	25493
2014-06-09	7.35	7.43	7.30	7.30	10042
2014-06-10	7.34	7.44	7.19	7.33	7778
2014-06-11	7.29	7.38	7.21	7.24	2473
2014-06-12	7.22	7.36	7.21	7.21	29127
2014-06-13	7.21	7.24	7.20	7.20	15955
2014-06-16	7.10	7.23	7.10	7.16	16345
2014-06-17	7.17	7.19	7.15	7.17	5810
2014-06-18	7.15	7.46	7.16	7.39	12730
2014-06-19	7.18	7.40	7.16	7.27	2249
2014-06-20	7.24	7.60	7.15	7.26	5409
2014-06-23	7.22	7.22	7.09	7.14	11883
2014-06-24	7.21	8.05	7.21	7.92	42537
2014-06-25	8.09	8.35	7.61	8.26	138473
2014-06-26	8.34	8.35	8.19	8.19	30019
2014-06-27	8.26	8.39	8.00	8.39	28985
2014-06-30	8.35	8.35	8.06	8.27	17858
2014-07-01	8.35	8.35	8.05	8.05	27585
2014-07-02	8.12	8.23	8.03	8.04	10920
2014-07-03	8.09	8.18	8.00	8.06	9635
2014-07-07	8.20	8.33	8.03	8.03	6780
2014-07-08	8.15	8.15	7.63	8.00	31184
2014-07-09	7.96	8.33	7.85	7.88	7979
2014-07-10	7.88	8.02	7.88	7.95	1859
2014-07-11	7.96	8.01	7.95	7.95	14149
2014-07-14	7.82	8.06	7.70	7.86	10513
2014-07-15	7.83	7.79	7.70	7.70	6272
2014-07-16	7.75	8.10	7.62	7.80	7519
2014-07-17	7.60	7.92	7.60	7.70	17760
2014-07-18	7.69	7.82	7.65	7.72	5449
2014-07-21	7.65	7.91	7.57	7.84	15880
2014-07-22	7.85	8.11	7.82	7.84	10436
2014-07-23	7.86	7.97	7.82	7.85	20368
2014-07-24	7.86	8.02	7.75	7.87	12417
2014-07-25	7.97	7.97	7.71	7.77	11509
2014-07-28	7.67	7.93	7.67	7.82	9157
2014-07-29	7.85	8.14	7.85	7.94	9181
2014-07-30	8.15	8.15	7.95	8.09	26529
2014-07-31	8.10	8.24	7.88	8.11	10941
2014-08-01	8.10	8.13	7.92	8.02	4503
2014-08-04	8.01	8.09	8.00	8.00	1475
2014-08-05	8.00	8.09	7.55	7.68	16880
2014-08-06	7.76	7.76	7.55	7.57	8031
2014-08-07	7.72	7.70	7.43	7.45	4889
2014-08-08	7.52	7.52	7.38	7.42	14513
2014-08-11	7.44	7.57	7.42	7.47	22334
2014-08-12	7.45	7.63	7.30	7.30	13881
2014-08-13	7.31	7.42	7.15	7.30	14088
2014-08-14	7.34	7.38	7.25	7.35	5481
2014-08-15	7.39	7.45	7.26	7.26	14822
2014-08-18	7.41	7.66	7.40	7.57	24365
2014-08-19	7.53	7.72	7.41	7.49	15654
2014-08-20	7.48	7.44	7.38	7.41	3903
2014-08-21	7.26	7.45	7.26	7.44	7458
2014-08-22	7.47	7.56	7.47	7.56	3582
2014-08-25	7.59	7.58	7.50	7.50	2659
2014-08-26	7.50	7.50	7.33	7.45	4478
2014-08-27	7.45	7.55	7.32	7.33	14345
2014-08-28	7.40	7.40	7.30	7.37	2574
2014-08-29	7.40	7.40	7.30	7.30	15475
2014-09-02	7.40	7.50	7.30	7.38	16396
2014-09-03	7.36	7.49	7.31	7.36	10300
2014-09-04	7.41	7.41	7.08	7.08	31196
2014-09-05	6.96	7.25	6.96	7.02	12428
2014-09-08	6.96	7.08	6.87	7.03	33335
2014-09-09	6.97	7.06	6.93	7.03	6556
2014-09-10	6.88	7.06	6.88	7.06	5420
2014-09-11	7.04	7.07	6.91	7.01	10921
2014-09-12	6.97	7.13	6.92	6.95	6791
2014-09-15	7.00	7.09	6.95	6.96	6845
2014-09-16	7.00	7.04	6.91	6.99	4330
2014-09-17	6.95	7.06	6.86	6.89	14647
2014-09-18	6.96	6.99	6.81	6.86	16250
2014-09-19	6.90	7.01	6.82	6.94	13830
2014-09-22	7.03	7.14	6.90	6.95	8336
2014-09-23	6.95	7.08	7.04	7.04	2067
2014-09-24	7.02	7.07	6.86	7.07	4097
2014-09-25	6.88	7.01	6.82	6.86	5827
2014-09-26	6.84	6.97	6.81	6.81	8768
2014-09-29	6.76	6.90	6.71	6.71	4497
2014-09-30	6.82	6.93	6.80	6.88	10846
2014-10-01	6.83	6.83	6.70	6.75	2772
2014-10-02	6.76	6.92	6.65	6.92	3348
2014-10-03	6.88	6.95	6.81	6.83	2527
2014-10-06	6.84	6.94	6.84	6.93	787
2014-10-07	6.96	6.97	6.69	6.88	9834
2014-10-08	6.83	6.90	6.70	6.71	11133
2014-10-09	6.75	6.88	6.62	6.88	23118
2014-10-10	6.76	6.85	6.76	6.85	7809
2014-10-13	6.88	6.89	6.81	6.85	3589
2014-10-14	6.88	6.89	6.81	6.85	2896
2014-10-15	6.65	6.88	6.65	6.77	2573
2014-10-16	6.63	6.84	6.48	6.60	32495
2014-10-17	6.71	6.87	6.72	6.87	11359
2014-10-20	6.86	6.87	6.79	6.86	1649
2014-10-21	6.88	6.90	6.81	6.90	6642
2014-10-22	6.80	7.05	6.80	7.04	7649
2014-10-23	7.10	7.10	7.00	7.02	3475
2014-10-24	7.02	7.10	6.95	7.10	1275
2014-10-27	7.10	7.10	6.96	7.04	5757
2014-10-28	6.99	7.09	6.90	7.09	9569
2014-10-29	7.10	7.30	7.09	7.25	23212
2014-10-30	7.18	7.38	7.04	7.25	17651
2014-10-31	7.14	7.32	6.81	7.32	61719
2014-11-03	7.07	7.39	7.07	7.30	13210
2014-11-04	7.30	7.30	7.11	7.12	10377
2014-11-05	7.11	7.20	6.95	7.11	32228
2014-11-06	7.16	7.16	7.00	7.14	9307
2014-11-07	7.06	7.20	7.00	7.10	24038
2014-11-10	7.01	7.19	7.01	7.16	3558
2014-11-11	7.15	7.15	7.06	7.13	2479
2014-11-12	7.02	7.15	7.01	7.14	2100
2014-11-13	7.15	7.15	7.15	7.15	3959
2014-11-14	7.12	7.15	7.10	7.10	2526
2014-11-17	7.28	7.28	7.10	7.10	2781
2014-11-18	7.07	7.27	7.02	7.05	1801
2014-11-19	7.00	7.14	7.00	7.00	5368
2014-11-20	7.09	7.12	7.01	7.12	4147
2014-11-21	7.07	7.07	7.01	7.02	2105
2014-11-24	7.00	7.23	7.00	7.13	9029
2014-11-25	7.23	7.30	7.23	7.27	18465
2014-11-26	7.47	7.50	7.11	7.50	83074
2014-11-28	7.59	7.59	7.20	7.35	7672
2014-12-01	7.44	7.43	7.27	7.36	3639
2014-12-02	7.36	7.52	7.36	7.39	10165
2014-12-03	7.59	7.59	7.36	7.36	2945
2014-12-04	7.38	7.50	7.36	7.36	1940
2014-12-05	7.34	7.51	7.35	7.45	14522
2014-12-08	7.41	7.50	7.35	7.35	5995
2014-12-09	7.35	7.50	7.35	7.40	12377
2014-12-10	7.39	7.46	7.35	7.40	8802
2014-12-11	7.46	7.46	7.20	7.20	5209
2014-12-12	7.22	7.49	7.35	7.40	6642
2014-12-15	7.38	7.38	7.19	7.20	451182
2014-12-16	7.19	7.47	7.19	7.35	161707
2014-12-17	7.20	7.42	7.15	7.20	56158
2014-12-18	7.17	7.39	7.15	7.20	17490
2014-12-19	7.25	7.42	7.16	7.33	68584
2014-12-22	7.49	7.49	7.34	7.41	8195
2014-12-23	7.50	7.59	7.17	7.45	23368
2014-12-24	7.50	7.65	7.48	7.57	8488
2014-12-26	7.55	7.56	7.40	7.56	22999
2014-12-29	7.54	7.61	7.39	7.61	43118
2014-12-30	7.60	7.65	7.41	7.42	33386
2014-12-31	7.53	7.65	7.44	7.65	34180
2015-01-02	7.38	7.82	7.30	7.82	36134
2015-01-05	7.83	7.83	7.52	7.72	20944
2015-01-06	7.72	7.70	7.26	7.29	90106
2015-01-07	7.31	7.50	7.21	7.36	28603
2015-01-08	7.35	7.54	7.28	7.43	64571
2015-01-09	7.56	7.72	7.56	7.71	1958
2015-01-12	7.75	7.75	7.38	7.71	5863
2015-01-13	7.66	7.69	7.41	7.54	30908
2015-01-14	7.54	7.64	7.40	7.57	11980
2015-01-15	7.57	7.71	7.43	7.49	6418
2015-01-16	7.63	7.63	7.54	7.61	2242
2015-01-20	7.75	7.75	7.35	7.68	14555
2015-01-21	7.45	7.60	7.39	7.39	8096
2015-01-22	7.37	7.65	7.37	7.50	6891
2015-01-23	7.53	7.80	7.36	7.80	20716
2015-01-26	7.78	7.90	7.59	7.71	27495
2015-01-27	7.61	7.89	7.59	7.80	6223
2015-01-28	7.79	7.95	7.66	7.90	28259
2015-01-29	7.80	7.95	7.76	7.91	60592
2015-01-30	7.82	8.00	7.61	7.95	50493
2015-02-02	7.76	7.90	7.60	7.75	164891
2015-02-03	7.75	7.80	7.60	7.73	33473
2015-02-04	7.75	7.75	7.59	7.72	19814
2015-02-05	7.80	7.99	7.61	7.78	8981
2015-02-06	7.80	7.80	7.67	7.67	1330
2015-02-09	7.65	7.95	7.65	7.68	13337
2015-02-10	7.73	7.93	7.62	7.69	2936
2015-02-11	7.70	7.89	7.65	7.84	11472
2015-02-12	7.84	7.75	7.52	7.58	12283
2015-02-13	7.63	7.68	7.54	7.66	6609
2015-02-17	7.69	7.74	7.52	7.55	5786
2015-02-18	7.63	7.98	7.51	7.90	16139
2015-02-19	7.88	7.99	7.58	7.78	5344
2015-02-20	7.80	7.80	7.53	7.63	4730
2015-02-23	7.63	7.79	7.51	7.79	11919
2015-02-24	7.62	7.81	7.61	7.72	6292
2015-02-25	7.60	7.83	7.59	7.74	5305
2015-02-26	8.00	8.00	7.52	7.89	23553
2015-02-27	7.99	8.00	7.62	7.62	95031
2015-03-02	7.82	7.82	7.56	7.58	19386
2015-03-03	7.56	7.87	7.55	7.82	13961
2015-03-04	7.89	8.33	7.76	8.33	98171
2015-03-05	8.35	8.35	8.06	8.23	18719
2015-03-06	8.26	8.35	8.10	8.23	11206
2015-03-09	8.20	8.34	8.10	8.31	20334
2015-03-10	8.35	8.35	8.07	8.34	52334
2015-03-11	8.35	8.35	7.97	8.01	31360
2015-03-12	8.03	8.29	7.98	7.98	15987
2015-03-13	8.12	8.23	7.66	7.79	24656
2015-03-16	7.80	8.00	7.75	7.88	29547
2015-03-17	7.92	8.02	7.73	8.00	17546
2015-03-18	8.04	8.07	7.91	8.00	13148
2015-03-19	8.03	8.30	8.03	8.27	57255
2015-03-20	8.24	8.34	8.05	8.16	30339
2015-03-23	8.24	8.24	8.18	8.21	17461
2015-03-24	8.35	8.35	8.22	8.34	31796
2015-03-25	8.34	8.40	8.19	8.35	48019
2015-03-26	8.35	8.38	8.25	8.25	19025
2015-03-27	8.32	8.35	8.18	8.33	27705
2015-03-30	8.36	8.36	8.19	8.24	63609
2015-03-31	8.24	8.38	8.19	8.38	56650
2015-04-01	8.33	8.30	8.20	8.27	12694
2015-04-02	8.22	8.35	8.22	8.28	22009
2015-04-06	8.28	8.34	8.19	8.20	10793
2015-04-07	8.19	8.37	8.19	8.28	45641
2015-04-08	8.31	8.35	8.22	8.35	6543
2015-04-09	8.35	8.35	8.22	8.30	144476
2015-04-10	8.30	8.38	8.28	8.38	12013
2015-04-13	8.40	8.46	8.33	8.40	18800
2015-04-14	8.40	8.42	8.32	8.40	24175
2015-04-15	8.40	8.49	8.37	8.44	42570
2015-04-16	8.47	8.64	8.47	8.61	44502
2015-04-17	8.61	8.61	8.48	8.51	13102
2015-04-20	8.58	8.58	8.38	8.58	19532
2015-04-21	8.55	8.55	8.41	8.54	10982
2015-04-22	8.45	8.55	8.41	8.44	16454
2015-04-23	8.48	8.57	8.41	8.57	10345
2015-04-24	8.52	8.66	8.50	8.60	36273
2015-04-27	8.62	8.77	8.60	8.67	40354
2015-04-28	8.67	8.90	8.67	8.85	30808
2015-04-29	9.00	9.25	8.66	8.67	70098
2015-04-30	8.87	9.39	8.65	9.06	83563
2015-05-01	8.90	9.17	8.81	8.98	115887
2015-05-04	9.29	9.45	9.00	9.42	245919
2015-05-05	9.50	9.74	9.28	9.63	163905
2015-05-06	9.75	9.90	9.54	9.80	98006
2015-05-07	9.80	9.91	9.60	9.90	130469
2015-05-08	10.00	10.25	9.53	10.24	75860
2015-05-11	10.99	11.00	10.39	10.44	167817
2015-05-12	10.44	10.44	9.97	10.25	111793
2015-05-13	10.25	10.25	9.95	10.15	63646
2015-05-14	10.18	10.18	9.10	10.00	138697
2015-05-15	10.11	10.11	9.92	10.03	58381
2015-05-18	10.08	10.18	9.79	10.17	56294
2015-05-19	10.23	10.23	10.05	10.21	44235
2015-05-20	10.20	10.22	9.90	10.18	49870
2015-05-21	10.23	10.28	10.15	10.21	36503
2015-05-22	10.26	10.32	10.15	10.25	55712
2015-05-26	10.17	10.22	9.64	9.87	64644
2015-05-27	9.95	10.35	9.92	10.31	37233
2015-05-28	10.31	10.32	10.00	10.00	39052
2015-05-29	10.07	10.17	9.96	10.14	35496
2015-06-01	10.04	10.21	9.53	9.98	122716
2015-06-02	10.03	10.54	9.86	10.43	98640
2015-06-03	10.51	10.97	10.45	10.88	102758
2015-06-04	10.86	11.13	10.63	11.12	112779
2015-06-05	11.29	11.31	10.87	11.09	78700
2015-06-08	11.09	11.09	10.56	10.93	176025
2015-06-09	10.97	10.97	10.54	10.75	67976
2015-06-10	10.63	10.89	10.63	10.80	158492
2015-06-11	10.89	11.03	10.73	10.80	33218
2015-06-12	10.72	11.12	10.69	10.79	58580
2015-06-15	10.87	11.19	10.79	11.10	70996
2015-06-16	11.15	11.48	11.05	11.13	75701
2015-06-17	11.23	11.24	10.84	11.00	81859
2015-06-18	11.06	11.17	10.97	11.07	40304
2015-06-19	11.17	11.29	10.95	11.23	76161
2015-06-22	11.19	11.40	11.16	11.22	94771
2015-06-23	11.22	11.35	10.91	10.99	83548
2015-06-24	10.96	11.04	10.61	10.76	100071
2015-06-25	10.69	10.92	10.62	10.81	101178
2015-06-26	10.77	11.10	10.74	11.10	1670138
2015-06-29	11.04	11.60	10.93	11.53	186177
2015-06-30	11.60	12.09	11.57	12.06	117221
2015-07-01	12.10	12.20	12.00	12.08	137868
2015-07-02	12.11	12.11	11.21	11.30	93463
2015-07-06	11.32	11.74	11.08	11.59	113055
2015-07-07	11.59	11.68	11.11	11.42	73543
2015-07-08	11.31	11.46	11.19	11.27	53358
2015-07-09	11.38	11.44	11.17	11.30	39578
2015-07-10	11.30	11.72	11.23	11.71	98194
2015-07-13	11.69	11.69	11.22	11.24	63352
2015-07-14	11.27	11.29	10.78	11.13	99357
2015-07-15	11.13	11.60	10.77	11.28	53571
2015-07-16	11.34	11.56	11.25	11.32	42694
2015-07-17	11.34	11.55	11.32	11.33	33280
2015-07-20	11.38	11.52	11.16	11.43	18676
2015-07-21	11.49	11.55	11.15	11.33	57861
2015-07-22	11.28	11.50	11.28	11.50	30667
2015-07-23	11.56	11.88	11.42	11.43	68570
2015-07-24	11.42	11.54	11.01	11.24	93381
2015-07-27	11.25	11.44	11.15	11.21	61280
2015-07-28	11.27	11.32	11.12	11.24	67241
2015-07-29	12.30	12.91	11.75	12.78	416470
2015-07-30	12.81	13.50	12.72	13.40	291097
2015-07-31	13.40	14.60	12.90	14.24	525156
2015-08-03	14.49	14.82	14.00	14.10	159068
2015-08-04	14.13	14.28	13.76	13.97	106869
2015-08-05	13.99	14.12	13.80	13.81	81416
2015-08-06	13.80	13.90	12.42	13.27	182002
2015-08-07	13.19	13.56	12.75	13.20	118916
2015-08-10	13.19	13.46	12.91	13.33	119693
2015-08-11	13.25	13.90	13.00	13.45	130952
2015-08-12	13.23	13.60	13.08	13.23	99685
2015-08-13	13.26	13.82	13.25	13.57	126936
2015-08-14	13.52	13.81	13.51	13.61	98248
2015-08-17	13.65	14.03	13.59	13.95	262069
2015-08-18	14.05	14.48	13.83	14.15	200761
2015-08-19	14.15	14.29	13.93	14.11	75652
2015-08-20	14.07	14.07	13.26	13.47	98162
2015-08-21	13.16	13.81	12.72	13.47	125065
2015-08-24	12.89	13.84	12.46	13.22	130455
2015-08-25	13.62	13.78	13.08	13.54	106439
2015-08-26	13.80	13.80	13.28	13.41	175124
2015-08-27	13.64	13.66	13.15	13.31	99933
2015-08-28	13.19	13.58	12.96	13.45	73472
2015-08-31	13.45	13.74	12.92	13.22	154913
2015-09-01	13.01	13.11	12.35	12.61	118139
2015-09-02	12.68	13.30	12.28	13.05	155509
2015-09-03	13.05	13.17	12.41	12.72	109290
2015-09-04	12.63	13.24	12.63	12.80	92151
2015-09-08	12.83	13.33	12.83	13.20	134308
2015-09-09	13.28	13.28	13.07	13.13	124130
2015-09-10	12.93	13.25	12.82	13.03	75531
2015-09-11	13.03	13.40	13.03	13.38	80207
2015-09-14	13.46	13.74	13.33	13.61	117815
2015-09-15	13.55	14.08	13.53	14.06	279363
2015-09-16	14.08	14.08	13.62	13.98	120401
2015-09-17	14.05	14.16	13.97	14.05	109068
2015-09-18	13.91	14.35	13.81	14.30	231906
2015-09-21	14.36	14.60	13.40	13.69	174327
2015-09-22	13.55	13.85	13.53	13.70	79852
2015-09-23	13.75	14.00	13.62	13.91	81875
2015-09-24	13.84	13.87	13.46	13.79	82717
2015-09-25	13.87	13.98	13.27	13.37	172520
2015-09-28	13.29	13.35	12.15	12.22	173627
2015-09-29	12.10	12.60	12.09	12.32	137459
2015-09-30	12.46	12.55	12.02	12.19	130583
2015-10-01	12.17	12.39	11.80	12.33	141700
2015-10-02	12.24	12.71	12.05	12.65	80967
2015-10-05	12.71	13.19	12.64	13.05	126987
2015-10-06	12.95	13.09	12.50	12.75	99401
2015-10-07	12.77	13.12	12.29	12.49	119387
2015-10-08	12.40	12.64	12.31	12.57	76334
2015-10-09	12.63	12.66	12.31	12.39	98509
2015-10-12	12.44	12.74	12.33	12.63	70574
2015-10-13	12.52	12.72	12.20	12.21	68033
2015-10-14	12.24	12.35	11.96	12.01	63146
2015-10-15	12.01	12.40	12.01	12.40	91341
2015-10-16	12.46	12.76	12.46	12.73	87393
2015-10-19	12.72	13.00	12.58	12.84	41482
2015-10-20	12.59	13.24	12.59	13.11	122364
2015-10-21	13.24	13.24	12.47	12.70	62525
2015-10-22	12.74	12.99	12.24	12.76	58962
2015-10-23	12.93	13.04	12.45	12.45	188896
2015-10-26	12.33	12.70	12.33	12.60	60793
2015-10-27	12.50	12.80	12.50	12.73	82278
2015-10-28	13.50	14.74	13.50	13.99	400303
2015-10-29	14.22	14.74	14.22	14.46	274484
2015-10-30	14.52	14.70	12.91	13.32	247624
2015-11-02	13.41	13.90	13.29	13.75	136131
2015-11-03	13.89	13.89	13.34	13.50	99099
2015-11-04	13.69	13.71	13.35	13.39	118787
2015-11-05	13.40	13.62	13.29	13.43	83936
2015-11-06	13.41	13.92	13.32	13.85	109831
2015-11-09	13.84	13.84	13.56	13.66	77993
2015-11-10	13.67	13.80	13.63	13.78	79069
2015-11-11	13.81	13.91	13.49	13.65	52276
2015-11-12	13.60	13.68	13.44	13.57	53973
2015-11-13	13.48	13.89	13.45	13.65	47376
2015-11-16	13.69	13.93	13.46	13.83	143811
2015-11-17	13.77	14.48	13.53	14.19	288911
2015-11-18	14.24	14.41	13.83	14.34	128384
2015-11-19	14.31	14.49	14.13	14.39	103284
2015-11-20	14.45	16.00	14.39	15.77	393175
2015-11-23	15.87	16.18	15.02	15.91	447441
2015-11-24	16.05	16.05	15.51	15.61	116757
2015-11-25	15.71	16.47	15.62	16.32	161736
2015-11-27	16.29	16.29	15.63	15.79	65503
2015-11-30	15.78	15.85	15.28	15.43	132509
2015-12-01	15.46	15.97	15.36	15.63	101626
2015-12-02	15.39	15.48	14.51	14.78	234576
2015-12-03	14.78	15.24	14.18	14.61	190118
2015-12-04	14.89	16.05	14.79	15.78	288298
2015-12-07	16.08	16.61	15.68	15.90	201445
2015-12-08	15.83	16.15	15.52	15.88	187088
2015-12-09	15.80	16.03	15.51	15.69	108495
2015-12-10	15.65	16.05	15.52	15.72	115559
2015-12-11	15.44	15.69	15.02	15.64	157686
2015-12-14	15.64	15.91	15.46	15.76	109963
2015-12-15	15.89	16.85	15.81	16.38	254213
2015-12-16	16.53	16.86	16.40	16.50	138206
2015-12-17	16.39	16.81	15.99	15.99	111877
2015-12-18	16.00	16.85	15.91	16.55	324785
2015-12-21	16.71	16.99	16.56	16.84	206608
2015-12-22	16.99	16.99	16.32	16.89	98764
2015-12-23	17.11	17.20	16.54	16.75	135737
2015-12-24	16.70	16.98	16.50	16.67	41494
2015-12-28	16.75	16.79	16.53	16.69	73960
2015-12-29	16.75	17.90	16.75	17.77	228876
2015-12-30	17.99	18.44	17.45	17.50	236465
2015-12-31	17.50	17.57	17.25	17.25	107727
2016-01-04	17.20	17.20	15.64	15.82	270324
2016-01-05	15.81	16.59	15.79	16.22	235457
2016-01-06	15.91	16.65	15.91	16.44	147508
2016-01-07	16.00	16.30	15.09	15.37	224997
2016-01-08	15.38	15.58	15.06	15.09	169810
2016-01-11	15.14	15.89	15.02	15.76	239569
2016-01-12	15.89	15.91	15.27	15.62	126511
2016-01-13	15.61	15.94	15.39	15.89	231046
2016-01-14	15.93	15.94	15.42	15.62	133307
2016-01-15	15.24	15.42	14.67	15.12	143038
2016-01-19	15.20	15.37	14.95	15.19	106221
2016-01-20	14.92	15.52	14.10	15.27	273233
2016-01-21	15.34	15.34	14.37	14.38	127030
2016-01-22	14.54	14.75	14.43	14.55	114675
2016-01-25	14.46	14.77	14.30	14.69	119046
2016-01-26	14.70	14.96	14.40	14.85	63101
2016-01-27	14.85	15.35	14.48	14.59	109884
2016-01-28	14.67	14.67	14.05	14.09	136682
2016-01-29	14.19	14.66	14.13	14.60	98253
2016-02-01	14.50	14.72	14.38	14.57	81660
2016-02-02	14.46	14.59	14.35	14.52	56687
2016-02-03	14.53	14.60	13.32	13.77	192322
2016-02-04	13.59	14.08	13.50	13.75	71054
2016-02-05	13.74	14.14	13.04	13.10	135347
2016-02-08	12.87	13.90	12.18	13.68	268351
2016-02-09	13.54	13.69	12.03	13.12	132102
2016-02-10	13.06	13.65	12.62	13.12	101869
2016-02-11	12.83	13.09	12.49	12.75	92940
2016-02-12	12.89	13.00	12.51	12.74	96918
2016-02-16	12.88	13.32	12.56	13.16	87391
2016-02-17	13.16	13.31	12.90	13.03	100109
2016-02-18	13.05	13.20	12.41	12.51	89749
2016-02-19	12.50	13.12	12.30	12.80	96407
2016-02-22	13.10	13.10	12.47	12.50	127933
2016-02-23	12.40	12.97	12.36	12.75	65742
2016-02-24	12.75	13.35	12.67	13.32	84919
2016-02-25	13.88	16.02	13.83	15.11	279290
2016-02-26	15.46	15.75	14.41	14.68	135284
2016-02-29	14.58	14.87	14.51	14.73	111354
2016-03-01	14.76	14.87	14.24	14.42	137954
2016-03-02	14.46	14.68	14.25	14.42	78566
2016-03-03	14.56	14.87	14.31	14.79	90124
2016-03-04	14.72	14.72	14.26	14.45	58486
2016-03-07	14.44	14.90	14.38	14.62	73009
2016-03-08	14.66	14.87	14.46	14.55	77961
2016-03-09	14.56	14.79	14.55	14.73	85067
2016-03-10	14.79	14.86	14.37	14.48	79447
2016-03-11	14.68	15.31	14.68	15.23	143717
2016-03-14	15.24	15.30	14.69	14.79	66418
2016-03-15	14.66	14.75	14.45	14.50	64733
2016-03-16	14.50	14.82	14.38	14.48	70523
2016-03-17	14.48	14.50	13.24	13.32	168185
2016-03-18	13.40	13.73	13.01	13.37	181394
2016-03-21	13.39	13.65	13.27	13.48	90710
2016-03-22	13.49	13.84	13.39	13.63	58118
2016-03-23	13.66	13.75	13.24	13.26	115539
2016-03-24	13.24	13.38	13.06	13.35	123467
2016-03-28	13.55	13.90	13.37	13.45	39106
2016-03-29	14.09	14.95	14.09	14.86	102459
2016-03-30	15.00	15.46	14.87	15.40	133636
2016-03-31	15.36	15.60	15.33	15.40	93905
2016-04-01	15.50	15.71	15.26	15.67	92608
2016-04-04	15.78	16.17	15.71	15.87	126758
2016-04-05	15.71	15.88	14.89	14.89	109435
2016-04-06	14.88	15.38	14.88	15.33	52979
2016-04-07	15.20	15.20	15.00	15.13	49877
2016-04-08	15.31	15.58	15.15	15.48	114254
2016-04-11	15.73	15.79	15.28	15.36	97859
2016-04-12	15.35	15.49	15.14	15.43	49234
2016-04-13	15.53	15.64	15.31	15.61	37847
2016-04-14	15.54	15.83	15.54	15.59	42517
2016-04-15	15.51	15.98	15.51	15.91	46808
2016-04-18	15.91	16.37	15.83	16.08	96033
2016-04-19	16.19	16.48	16.01	16.26	150812
2016-04-20	16.20	16.37	16.14	16.26	81570
2016-04-21	16.26	16.58	16.14	16.36	196460
2016-04-22	16.40	16.84	16.36	16.66	59398
2016-04-25	16.70	16.75	16.13	16.51	75032
2016-04-26	16.58	16.83	16.28	16.66	66595
2016-04-27	16.64	16.73	16.35	16.56	97575
2016-04-28	16.54	16.78	16.49	16.67	76773
2016-04-29	16.52	16.70	16.37	16.58	47171
2016-05-02	16.70	16.82	16.28	16.72	124874
2016-05-03	16.70	16.87	15.14	16.34	237289
2016-05-04	16.21	16.35	15.93	16.09	59252
2016-05-05	16.06	16.30	15.96	16.17	207830
2016-05-06	16.16	16.17	15.80	15.95	72075
2016-05-09	15.86	16.36	15.85	15.87	90868
2016-05-10	16.01	16.04	15.69	15.86	51277
2016-05-11	15.89	15.90	15.57	15.60	45743
2016-05-12	15.61	15.68	15.22	15.50	104971
2016-05-13	15.43	15.66	15.29	15.46	56068
2016-05-16	15.46	15.62	15.41	15.46	72921
2016-05-17	15.40	15.40	14.74	14.90	108100
2016-05-18	14.92	15.00	14.72	14.94	58491
2016-05-19	14.90	14.93	14.43	14.89	59932
2016-05-20	14.95	15.08	14.86	14.99	41526
2016-05-23	15.00	15.18	14.93	14.98	50798
2016-05-24	15.14	15.41	15.14	15.31	53977
2016-05-25	15.29	15.30	14.91	14.94	57887
2016-05-26	14.96	15.00	13.75	13.93	134065
2016-05-27	13.94	14.72	13.85	14.69	57537
2016-05-31	14.67	14.79	13.84	13.97	105184
2016-06-01	13.91	14.52	13.91	14.49	160916
2016-06-02	14.57	14.85	14.52	14.76	105785
2016-06-03	14.76	15.03	14.65	14.87	132676
2016-06-06	14.90	15.09	14.80	14.90	54806
2016-06-07	14.85	15.11	14.75	14.91	68766
2016-06-08	14.84	15.14	14.81	14.94	46885
2016-06-09	14.88	15.13	14.88	15.09	34534
2016-06-10	14.90	15.19	14.80	15.03	55255
2016-06-13	15.08	15.23	14.58	14.67	60231
2016-06-14	14.61	14.90	14.61	14.83	37297
2016-06-15	14.80	14.94	14.51	14.66	58731
2016-06-16	14.60	14.82	14.11	14.39	81503
2016-06-17	14.44	14.44	14.06	14.15	111846
2016-06-20	14.36	14.99	14.29	14.83	66235
2016-06-21	14.87	14.87	14.43	14.54	42768
2016-06-22	14.57	14.89	14.44	14.69	47046
2016-06-23	14.83	15.03	14.74	14.82	33735
2016-06-24	14.09	14.53	14.05	14.42	444587
2016-06-27	14.34	14.44	13.77	13.89	55320
2016-06-28	14.05	14.39	13.91	14.01	86888
2016-06-29	14.17	14.34	13.89	13.92	91212
2016-06-30	13.90	14.28	13.86	14.27	102773
2016-07-01	14.27	14.39	13.77	13.84	119909
2016-07-05	13.88	13.88	13.61	13.70	153670
2016-07-06	13.60	13.87	13.60	13.77	96305
2016-07-07	13.78	13.80	13.52	13.56	83192
2016-07-08	13.61	13.81	13.61	13.70	129609
2016-07-11	13.69	13.89	13.60	13.64	148335
2016-07-12	13.75	14.24	13.75	14.20	130601
2016-07-13	14.29	14.55	14.14	14.25	64745
2016-07-14	14.43	14.43	13.79	13.83	69564
2016-07-15	13.95	14.11	13.95	14.03	68234
2016-07-18	14.04	14.08	13.81	13.98	50229
2016-07-19	14.00	14.11	13.86	13.91	54977
2016-07-20	14.08	14.34	13.88	14.28	55583
2016-07-21	14.33	14.46	14.32	14.35	51279
2016-07-22	14.41	14.64	14.23	14.41	43884
2016-07-25	14.35	14.49	14.07	14.13	36802
2016-07-26	14.09	14.43	14.04	14.41	53882
2016-07-27	14.46	14.70	14.44	14.63	61283
2016-07-28	16.03	17.10	15.87	16.59	335078
2016-07-29	16.50	17.41	16.38	17.20	154580
2016-08-01	17.22	18.14	17.09	17.89	307606
2016-08-02	17.86	17.86	17.13	17.39	138813
2016-08-03	17.55	17.80	17.35	17.59	144054
2016-08-04	17.76	17.85	17.40	17.40	70610
2016-08-05	17.43	17.55	17.10	17.47	73657
2016-08-08	17.50	17.64	17.14	17.22	61626
2016-08-09	17.27	17.83	17.26	17.82	107160
2016-08-10	17.69	17.69	17.25	17.51	78387
2016-08-11	17.53	17.85	17.23	17.29	149998
2016-08-12	17.27	17.37	17.14	17.28	57042
2016-08-15	17.38	17.58	17.27	17.39	81272
2016-08-16	17.31	17.52	17.31	17.35	57654
2016-08-17	17.32	17.50	17.22	17.36	132785
2016-08-18	17.31	17.50	17.24	17.34	122232
2016-08-19	17.26	17.37	16.95	17.33	100033
2016-08-22	17.28	17.71	17.07	17.34	182136
2016-08-23	17.35	17.50	17.23	17.40	85030
2016-08-24	17.50	17.55	16.97	17.07	81836
2016-08-25	17.09	17.33	16.86	17.26	127924
2016-08-26	17.27	17.59	16.80	17.49	175665
2016-08-29	17.64	18.37	17.50	18.04	245145
2016-08-30	17.93	18.85	17.93	18.46	198373
2016-08-31	18.37	18.54	18.21	18.38	135877
2016-09-01	18.32	18.32	17.63	17.76	146485
2016-09-02	17.70	18.46	17.70	18.35	135269
2016-09-06	18.56	21.12	18.56	20.80	720623
2016-09-07	20.80	20.94	20.18	20.90	299066
2016-09-08	20.93	20.93	20.33	20.67	162338
2016-09-09	20.44	20.57	20.25	20.30	188164
2016-09-12	20.40	21.17	20.30	21.12	175086
2016-09-13	21.14	21.20	20.38	20.39	98660
2016-09-14	20.38	20.88	20.18	20.32	136996
2016-09-15	20.25	21.20	20.25	20.94	105950
2016-09-16	20.97	21.13	20.68	21.09	169233
2016-09-19	21.17	22.25	21.17	21.72	217096
2016-09-20	22.00	22.50	21.59	21.78	234172
2016-09-21	21.96	22.05	21.50	21.62	172002
2016-09-22	21.74	21.90	20.41	20.58	347458
2016-09-23	20.45	20.57	20.04	20.19	188604
2016-09-26	20.18	20.75	19.74	20.37	188404
2016-09-27	20.26	20.50	20.05	20.36	105783
2016-09-28	20.36	20.47	19.90	20.07	115959
2016-09-29	20.00	20.03	19.34	19.63	145459
2016-09-30	19.62	19.88	19.44	19.84	173802
2016-10-03	19.67	19.89	19.20	19.86	103599
2016-10-04	19.81	19.96	19.69	19.84	81686
2016-10-05	19.90	20.19	19.80	19.86	111397
2016-10-06	19.80	19.97	19.52	19.86	118956
2016-10-07	19.94	20.14	19.58	19.90	117035
2016-10-10	20.06	20.49	19.99	20.35	157663
2016-10-11	20.48	20.48	19.36	19.45	105050
2016-10-12	19.46	20.11	19.19	19.84	116119
2016-10-13	19.85	19.85	19.47	19.58	69679
2016-10-14	19.77	19.88	19.35	19.39	79350
2016-10-17	19.47	19.59	19.18	19.21	65404
2016-10-18	19.45	19.80	19.45	19.62	98467
2016-10-19	19.60	19.60	19.30	19.52	90379
2016-10-20	19.50	19.77	19.42	19.56	64127
2016-10-21	19.61	20.22	19.17	19.87	213051
2016-10-24	20.07	20.25	19.76	19.94	89655
2016-10-25	19.87	19.87	19.21	19.29	116246
2016-10-26	19.12	19.12	18.55	18.95	148461
2016-10-27	20.30	21.77	19.70	21.11	411429
2016-10-28	21.12	22.33	20.81	21.58	245301
2016-10-31	21.91	21.91	20.81	20.94	151134
2016-11-01	21.23	21.23	20.48	20.63	123425
2016-11-02	20.77	20.79	20.02	20.49	122773
2016-11-03	20.50	20.81	20.39	20.56	100650
2016-11-04	20.78	21.25	20.58	20.62	124266
2016-11-07	21.43	21.96	21.04	21.89	195591
2016-11-08	21.74	21.85	21.34	21.77	144864
2016-11-09	21.27	23.59	20.53	23.43	408468
2016-11-10	23.90	24.14	22.83	23.30	330842
2016-11-11	23.55	24.36	22.99	23.81	232919
2016-11-14	23.81	24.33	22.93	23.09	153583
2016-11-15	22.68	23.12	21.81	23.00	226296
2016-11-16	23.12	24.04	23.12	23.92	168855
2016-11-17	24.10	24.99	23.76	24.61	212219
2016-11-18	24.77	24.89	24.18	24.67	158873
2016-11-21	24.77	24.77	23.56	24.42	167562
2016-11-22	24.42	24.87	23.10	23.90	133400
2016-11-23	23.90	24.39	23.49	24.24	151370
2016-11-25	24.24	24.44	23.72	24.09	76470
2016-11-28	24.00	24.36	23.40	23.48	90829
2016-11-29	23.59	23.76	23.15	23.22	97874
2016-11-30	23.22	23.68	22.58	22.67	133381
2016-12-01	22.66	22.89	21.82	22.32	206754
2016-12-02	22.10	22.70	22.07	22.42	117129
2016-12-05	22.55	23.29	22.50	23.22	127525
2016-12-06	23.37	23.97	22.82	23.19	67440
2016-12-07	22.92	23.35	22.61	23.24	81188
2016-12-08	23.15	23.87	23.01	23.85	123939
2016-12-09	23.76	24.82	23.02	24.43	269652
2016-12-12	24.42	24.42	23.63	23.86	121439
2016-12-13	24.11	24.19	23.37	23.40	93964
2016-12-14	23.25	23.85	23.08	23.61	130714
2016-12-15	23.59	24.06	23.40	23.51	120675
2016-12-16	23.48	23.60	22.85	23.48	150956
2016-12-19	22.91	23.57	22.80	23.14	156790
2016-12-20	23.44	23.92	22.77	23.73	181158
2016-12-21	23.79	23.79	23.10	23.27	67753
2016-12-22	23.30	25.19	23.30	24.29	189440
2016-12-23	24.11	24.57	24.00	24.30	52136
2016-12-27	24.25	24.61	24.22	24.28	50839
2016-12-28	24.31	25.30	24.25	25.12	149972
2016-12-29	25.29	25.52	25.03	25.46	133139
2016-12-30	25.47	25.87	25.16	25.34	96462
2017-01-03	25.61	25.61	24.71	25.23	150299
2017-01-04	25.30	25.50	25.02	25.20	99506
2017-01-05	25.10	25.43	24.67	25.09	110445
2017-01-06	25.00	25.47	24.84	25.15	82645
2017-01-09	25.26	25.52	25.05	25.27	76063
2017-01-10	25.33	26.90	25.33	26.59	215661
2017-01-11	26.80	27.04	24.83	25.27	242402
2017-01-12	24.94	24.94	23.59	24.72	219046
2017-01-13	24.91	25.57	24.66	24.70	85751
2017-01-17	24.06	24.16	23.78	23.85	123420
2017-01-18	23.76	24.16	23.50	23.71	76459
2017-01-19	23.71	23.71	22.91	23.08	102238
2017-01-20	22.99	23.55	22.86	23.34	102437
2017-01-23	23.34	23.56	23.04	23.26	58725
2017-01-24	23.28	23.40	22.72	23.32	78357
2017-01-25	23.47	23.88	23.32	23.43	105188
2017-01-26	23.28	23.44	23.03	23.14	68102
2017-01-27	23.07	23.65	23.07	23.42	78539
2017-01-30	23.33	23.33	22.60	22.69	58268
2017-01-31	22.52	22.98	22.51	22.71	102448
2017-02-01	22.83	23.16	22.70	22.87	73390
2017-02-02	22.75	23.00	22.26	22.62	104603
2017-02-03	22.72	23.04	22.45	23.02	51307
2017-02-06	22.90	22.90	22.06	22.49	143711
2017-02-07	22.36	22.90	22.36	22.73	80009
2017-02-08	22.64	22.89	22.47	22.79	57239
2017-02-09	22.69	23.24	22.69	23.12	60951
2017-02-10	23.33	23.63	23.03	23.35	58504
2017-02-13	23.44	23.80	23.35	23.60	94243
2017-02-14	23.60	23.93	23.50	23.68	56259
2017-02-15	23.56	23.78	23.38	23.53	47779
2017-02-16	23.57	23.57	23.07	23.19	48915
2017-02-17	23.24	24.00	23.20	23.80	83929
2017-02-21	23.82	24.90	23.77	24.59	166319
2017-02-22	21.13	22.61	19.82	22.16	833117
2017-02-23	21.91	22.39	21.36	21.90	259334
2017-02-24	21.75	22.50	21.52	22.17	250781
2017-02-27	22.17	22.99	22.15	22.32	168829
2017-02-28	22.34	22.64	22.08	22.14	182593
2017-03-01	22.22	22.99	22.22	22.43	126404
2017-03-02	22.42	22.45	22.08	22.12	125219
2017-03-03	22.12	22.30	21.87	22.26	96166
2017-03-06	22.19	22.65	22.01	22.51	85409
2017-03-07	22.34	22.53	22.01	22.14	115121
2017-03-08	22.15	22.39	22.06	22.19	96808
2017-03-09	22.20	22.51	22.20	22.27	41422
2017-03-10	22.49	22.86	22.20	22.53	85255
2017-03-13	22.50	22.68	22.27	22.33	230863
2017-03-14	22.16	22.93	22.16	22.86	216208
2017-03-15	23.00	24.70	23.00	24.08	365948
2017-03-16	24.24	24.31	23.62	23.73	93431
2017-03-17	23.64	24.44	23.54	24.20	127621
2017-03-20	24.11	24.13	23.75	24.00	65936
2017-03-21	24.53	24.83	23.81	23.96	143584
2017-03-22	23.95	24.18	23.75	24.01	91429
2017-03-23	24.00	24.17	23.92	24.11	65330
2017-03-24	24.06	24.28	22.95	23.95	66778
2017-03-27	23.65	24.14	23.65	23.94	100875
2017-03-28	23.84	24.08	23.43	23.99	186972
2017-03-29	23.80	24.16	23.54	23.96	129741
2017-03-30	23.94	24.38	23.94	24.26	75500
2017-03-31	24.33	25.00	24.19	24.63	93964
2017-04-03	24.64	24.90	24.37	24.86	102257
2017-04-04	24.79	24.97	24.46	24.54	78877
2017-04-05	24.68	24.90	24.05	24.16	95065
2017-04-06	24.12	24.48	23.87	24.47	79726
2017-04-07	24.39	24.91	24.25	24.91	95791
2017-04-10	24.87	25.10	24.55	24.88	165537
2017-04-11	24.79	25.29	24.79	25.08	105705
2017-04-12	25.07	25.14	24.57	25.01	71446
2017-04-13	24.90	25.21	24.81	25.05	63592
2017-04-17	25.12	25.37	24.97	25.19	44640
2017-04-18	25.10	25.26	24.89	25.16	49488
2017-04-19	25.16	25.36	24.95	25.08	140717
2017-04-20	25.07	25.49	24.95	25.37	94786
2017-04-21	25.35	25.35	25.05	25.14	93038
2017-04-24	25.39	25.65	25.35	25.46	76237
2017-04-25	25.66	26.48	25.54	25.63	127183
2017-04-26	25.72	26.54	25.72	26.38	79026
2017-04-27	26.57	31.97	26.55	31.86	572284
2017-04-28	31.88	31.90	29.55	29.75	190663
2017-05-01	29.97	30.62	29.69	30.38	153937
2017-05-02	32.88	33.22	32.37	32.57	2960289
2017-05-03	32.49	32.81	30.33	30.42	416718
2017-05-04	30.60	31.72	30.40	31.63	163697
2017-05-05	31.61	32.43	30.85	32.01	217465
2017-05-08	31.92	31.96	30.15	30.36	212844
2017-05-09	30.51	32.01	30.30	30.76	199571
2017-05-10	30.69	31.78	30.69	31.28	124475
2017-05-11	31.06	31.11	29.83	30.81	175409
2017-05-12	31.06	31.31	30.36	30.91	102277
2017-05-15	30.92	31.34	30.68	30.86	49581
2017-05-16	30.98	31.16	30.54	30.82	110406
2017-05-17	30.74	30.74	29.63	29.69	132261
2017-05-18	29.57	29.88	29.25	29.76	128045
2017-05-19	29.77	30.71	29.32	29.94	128864
2017-05-22	29.98	30.07	29.13	29.48	110292
2017-05-23	29.46	29.94	28.94	29.74	149147
2017-05-24	29.69	30.99	29.52	30.71	154575
2017-05-25	30.77	31.21	30.16	30.45	94005
2017-05-26	30.35	30.67	29.93	30.21	48428
2017-05-30	30.27	30.50	29.93	30.41	61966
2017-05-31	30.59	30.59	29.92	30.56	211185
2017-06-01	30.62	31.89	30.47	31.46	131375
2017-06-02	31.63	32.15	31.34	31.83	81003
2017-06-05	31.85	31.97	30.85	31.30	53819
2017-06-06	31.06	31.62	30.51	31.22	85814
2017-06-07	31.11	31.30	30.82	31.03	58499
2017-06-08	31.03	31.91	30.75	31.66	48587
2017-06-09	31.68	31.95	30.54	30.93	86429
2017-06-12	30.49	31.09	29.08	29.51	209078
2017-06-13	29.60	31.05	27.81	27.90	352681
2017-06-14	27.34	28.28	25.05	27.15	159560
2017-06-15	27.06	27.80	26.72	27.53	216877
2017-06-16	27.32	27.80	26.77	27.25	202235
2017-06-19	27.32	28.08	27.32	27.97	90829
2017-06-20	28.03	29.03	28.00	28.55	275910
2017-06-21	28.60	29.50	28.60	28.90	122271
2017-06-22	29.00	29.60	28.97	29.40	115015
2017-06-23	29.25	30.23	29.25	30.19	316928
2017-06-26	30.31	30.84	30.15	30.52	143878
2017-06-27	30.43	30.77	29.72	29.93	148818
2017-06-28	30.23	31.21	29.62	31.08	115491
2017-06-29	31.21	31.57	30.74	31.03	149637
2017-06-30	31.00	31.55	30.91	31.22	104135
2017-07-03	31.65	32.00	30.23	30.38	68707
2017-07-05	30.52	31.04	30.15	30.97	97678
2017-07-06	30.76	31.40	30.42	31.39	116473
2017-07-07	31.39	32.42	31.30	31.99	123731
2017-07-10	27.40	29.40	26.37	27.94	629538
2017-07-11	27.93	29.90	27.90	29.23	365368
2017-07-12	29.37	30.00	29.26	29.86	140433
2017-07-13	30.02	30.15	28.81	29.05	233324
2017-07-14	29.08	29.50	28.92	29.14	179169
2017-07-17	29.24	30.12	29.15	29.58	155790
2017-07-18	29.57	29.90	29.06	29.14	159233
2017-07-19	29.23	29.45	28.96	28.99	119891
2017-07-20	29.12	29.45	28.53	29.20	127136
2017-07-21	29.40	29.40	28.27	28.31	93038
2017-07-24	28.13	28.59	28.13	28.48	128121
2017-07-25	28.43	28.86	28.39	28.58	205994
2017-07-26	28.59	29.19	28.55	28.90	104786
2017-07-27	29.31	29.45	27.90	28.40	131902
2017-07-28	30.38	35.24	29.79	33.94	859710
2017-07-31	34.61	36.09	33.74	36.07	431459
2017-08-01	35.98	36.00	33.89	34.46	328587
2017-08-02	34.54	34.67	33.21	34.07	270156
2017-08-03	34.03	34.08	33.00	33.69	172445
2017-08-04	33.73	33.86	32.37	33.16	371384
2017-08-07	33.19	33.99	32.71	33.95	192758
2017-08-08	34.13	34.64	33.31	34.06	200834
2017-08-09	33.77	33.77	32.70	33.56	143476
2017-08-10	33.44	33.44	32.45	32.75	275843
2017-08-11	32.97	33.31	32.72	32.99	220949
2017-08-14	33.30	34.03	32.79	34.02	155594
2017-08-15	34.02	34.71	33.82	34.71	186843
2017-08-16	34.69	34.89	33.98	34.66	112592
2017-08-17	34.68	34.68	33.82	34.11	271665
2017-08-18	33.94	34.05	33.38	33.96	224228
2017-08-21	33.96	34.10	33.73	33.83	89738
2017-08-22	33.88	34.10	33.77	34.06	68993
2017-08-23	33.78	34.18	33.71	33.97	85653
2017-08-24	34.10	34.32	33.61	34.21	169282
2017-08-25	34.20	34.41	33.44	34.07	174565
2017-08-28	34.76	37.11	34.76	36.79	467716
2017-08-29	36.79	37.16	36.15	36.99	271878
2017-08-30	37.18	37.50	36.48	36.54	258422
2017-08-31	36.80	36.97	36.26	36.40	148254
2017-09-01	36.67	36.92	35.90	36.60	142328
2017-09-05	36.60	37.90	36.59	37.17	314175
2017-09-06	37.30	37.62	36.41	36.89	278061
2017-09-07	36.77	37.70	36.51	37.57	273105
2017-09-08	37.40	37.84	37.23	37.60	159252
2017-09-11	37.94	38.25	37.62	38.05	185158
2017-09-12	38.12	38.48	37.86	38.24	109891
2017-09-13	38.14	38.57	37.52	38.02	100666
2017-09-14	37.95	38.26	37.72	38.09	101673
2017-09-15	38.19	38.74	38.01	38.58	655848
2017-09-18	38.88	39.29	38.62	39.13	215602
2017-09-19	39.15	39.28	38.26	38.40	138055
2017-09-20	38.37	38.86	37.84	38.02	175412
2017-09-21	37.90	37.95	37.01	37.29	162318
2017-09-22	37.41	37.62	36.90	37.25	108493
2017-09-25	37.24	37.52	36.75	36.97	172971
2017-09-26	37.21	37.87	36.98	36.99	120887
2017-09-27	37.22	38.12	37.04	37.68	117043
2017-09-28	37.80	37.94	37.42	37.66	102109
2017-09-29	37.70	37.76	37.22	37.42	175558
2017-10-02	37.60	37.84	37.14	37.78	198175
2017-10-03	37.95	38.19	36.53	37.17	239973
2017-10-04	37.35	38.27	37.26	38.16	158897
2017-10-05	38.13	38.64	37.96	38.61	106584
2017-10-06	38.60	38.61	38.15	38.46	79886
2017-10-09	38.32	38.41	37.35	37.43	58289
2017-10-10	37.44	37.59	37.06	37.41	71234
2017-10-11	37.40	37.58	37.20	37.43	70603
2017-10-12	37.35	37.59	37.27	37.28	73931
2017-10-13	37.06	37.18	36.76	37.11	109372
2017-10-16	36.90	37.48	36.60	37.08	67876
2017-10-17	37.07	37.45	36.93	37.09	61894
2017-10-18	37.34	38.28	37.09	38.21	107254
2017-10-19	38.08	38.49	37.90	38.38	103719
2017-10-20	38.65	39.88	38.57	39.01	291119
2017-10-23	39.27	39.79	38.35	38.35	204945
2017-10-24	38.30	39.58	37.19	38.37	165492
2017-10-25	38.35	38.68	37.57	37.96	135573
2017-10-26	37.90	38.24	37.11	37.20	192339
2017-10-27	35.01	35.75	28.23	31.26	1720831
2017-10-30	30.92	31.22	30.66	30.90	401152
2017-10-31	30.79	32.15	30.70	32.01	377186
2017-11-01	32.31	32.31	31.56	31.98	254350
2017-11-02	31.95	32.32	31.72	32.01	268330
2017-11-03	32.00	32.50	31.85	32.01	174095
2017-11-06	31.88	32.42	31.86	32.40	190982
2017-11-07	32.45	32.78	32.08	32.77	169338
2017-11-08	32.50	33.33	32.16	33.00	268061
2017-11-09	32.99	33.40	32.68	33.39	177329
2017-11-10	33.20	33.73	32.90	33.50	172061
2017-11-13	33.32	34.17	33.07	34.10	218067
2017-11-14	33.94	34.43	33.62	34.28	200873
2017-11-15	34.28	34.47	33.55	34.44	209818
2017-11-16	34.59	35.49	34.52	35.11	254709
2017-11-17	34.92	35.11	34.38	34.56	201445
2017-11-20	34.69	34.87	33.95	34.38	157894
2017-11-21	34.39	35.04	34.08	34.73	134652
2017-11-22	34.73	35.06	34.10	34.35	64798
2017-11-24	34.49	34.88	34.10	34.84	48542
2017-11-27	34.81	34.89	33.83	33.85	138450
2017-11-28	34.01	34.09	33.48	33.87	272215
2017-11-29	33.98	34.30	33.20	33.41	117684
2017-11-30	33.65	33.65	32.78	32.93	184179
2017-12-01	32.79	32.89	32.13	32.77	140071
2017-12-04	32.91	33.14	31.34	31.39	147335
2017-12-05	31.26	31.93	30.86	31.69	98837
2017-12-06	31.69	31.69	31.22	31.42	86028
2017-12-07	31.42	32.29	31.36	32.26	92127
2017-12-08	32.26	32.48	31.62	31.69	80526
2017-12-11	31.70	32.33	31.66	32.26	129181
2017-12-12	32.32	32.85	32.12	32.67	127897
2017-12-13	32.70	33.07	32.53	32.80	86639
2017-12-14	32.72	32.95	32.15	32.21	121279
2017-12-15	32.21	33.20	32.04	32.76	285734
2017-12-18	32.80	33.48	32.26	32.44	156773
2017-12-19	32.44	32.69	31.65	31.68	113132
2017-12-20	31.71	32.20	31.64	31.81	67456
2017-12-21	31.86	32.07	31.52	31.58	61521
2017-12-22	31.55	31.55	31.02	31.30	82441
2017-12-26	31.14	31.34	30.85	30.99	83363
2017-12-27	31.04	31.59	31.04	31.55	81936
2017-12-28	31.57	32.61	31.57	32.30	86907
2017-12-29	32.37	32.37	31.71	31.84	164816
2018-01-02	31.86	32.30	30.58	31.12	149349
2018-01-03	31.06	31.14	30.15	30.50	238886
2018-01-04	30.53	30.96	30.50	30.65	74396
2018-01-05	30.74	31.10	30.34	30.70	96504
2018-01-08	30.70	30.86	30.29	30.54	160449
2018-01-09	30.62	31.25	30.62	31.06	74991
2018-01-10	30.90	30.90	30.40	30.72	95956
2018-01-11	30.68	32.02	30.68	31.96	106804
2018-01-12	31.95	32.65	31.53	32.64	107788
2018-01-16	32.64	32.93	32.53	32.74	141415
2018-01-17	33.06	33.17	32.42	32.86	136203
2018-01-18	32.87	33.03	32.56	32.82	74775
2018-01-19	32.80	33.28	32.80	33.16	79240
2018-01-22	33.15	33.38	32.63	33.29	67432
2018-01-23	33.40	34.22	33.19	34.00	81446
2018-01-24	34.20	34.92	34.03	34.47	130801
2018-01-25	34.69	35.05	33.85	34.03	191528
2018-01-26	34.12	35.16	34.12	35.03	86616
2018-01-29	35.02	35.47	34.84	35.30	98078
2018-01-30	35.00	35.75	34.95	35.39	83677
2018-01-31	35.46	35.79	34.73	34.80	169424
2018-02-01	34.70	35.78	34.59	35.33	130639
2018-02-02	35.14	35.24	34.59	35.17	125832
2018-02-05	35.00	35.02	33.74	33.99	123479
2018-02-06	33.29	34.55	33.10	34.38	161271
2018-02-07	34.26	34.60	33.89	34.29	106216
2018-02-08	34.30	34.71	33.30	33.51	251944
2018-02-09	33.75	34.45	33.52	34.13	160497
2018-02-12	34.32	34.60	33.94	34.02	116214
2018-02-13	33.85	34.34	33.50	34.10	57424
2018-02-14	33.88	34.57	33.88	34.47	74832
2018-02-15	34.76	35.50	34.76	35.27	93327
2018-02-16	35.19	35.50	34.86	35.27	73660
2018-02-20	34.95	35.60	34.89	35.51	118242
2018-02-21	35.61	37.06	35.61	36.33	140470
2018-02-22	38.00	38.00	35.84	36.08	226253
2018-02-23	36.36	36.48	35.52	35.79	193433
2018-02-26	35.80	35.92	35.32	35.66	190635
2018-02-27	35.64	36.13	35.16	35.25	172418
2018-02-28	35.42	35.95	34.71	34.76	151039
2018-03-01	34.72	35.05	34.00	34.15	164268
2018-03-02	33.93	35.20	33.53	35.15	107104
2018-03-05	34.99	35.73	34.89	35.38	88416
2018-03-06	35.52	36.41	35.43	36.31	137263
2018-03-07	36.02	36.83	35.97	36.75	152158
2018-03-08	36.83	37.37	36.37	37.13	70603
2018-03-09	37.23	37.38	36.77	36.98	100057
2018-03-12	36.99	37.68	36.89	37.09	114364
2018-03-13	37.18	37.46	36.79	36.96	121179
2018-03-14	37.11	37.38	36.83	36.98	106199
2018-03-15	37.12	37.61	36.50	36.69	112483
2018-03-16	36.69	36.82	36.34	36.72	314173
2018-03-19	36.68	37.14	36.34	36.57	165882
2018-03-20	36.58	37.20	36.45	36.90	197640
2018-03-21	36.69	37.08	36.45	36.52	97806
2018-03-22	36.33	37.15	36.15	36.16	136115
2018-03-23	36.17	36.94	35.77	35.84	135850
2018-03-26	36.24	36.60	35.33	35.70	126701
2018-03-27	35.82	35.89	35.27	35.56	147629
2018-03-28	35.59	36.31	35.00	36.11	108749
2018-03-29	36.23	36.89	35.53	36.23	111653
2018-04-02	36.19	36.19	34.77	35.61	136217
2018-04-03	35.72	36.60	35.66	36.44	133703
2018-04-04	36.20	38.05	35.88	37.92	205434
2018-04-05	38.00	38.39	37.52	37.89	97601
2018-04-06	37.75	38.07	37.16	37.73	165876
2018-04-09	37.80	38.50	37.65	38.20	188173
2018-04-10	38.55	38.55	37.84	38.21	115810
2018-04-11	38.12	40.75	38.12	40.24	263081
2018-04-12	40.44	40.89	39.69	40.68	117662
2018-04-13	40.73	40.80	39.96	40.25	109500
2018-04-16	40.59	41.09	40.39	40.90	86104
2018-04-17	41.16	41.19	40.33	40.75	98253
2018-04-18	40.74	41.25	40.64	40.72	91384
2018-04-19	40.72	41.22	40.51	41.02	184417
2018-04-20	40.80	41.22	40.37	40.48	82052
2018-04-23	40.69	41.28	39.96	40.06	157098
2018-04-24	40.15	40.15	38.52	38.80	134069
2018-04-25	38.63	39.06	38.08	39.01	152803
2018-04-26	35.88	35.89	29.25	32.36	1430311
2018-04-27	32.53	32.87	31.09	31.49	415238
2018-04-30	31.55	31.78	30.09	31.45	395658
2018-05-01	31.46	32.88	31.46	32.72	193205
2018-05-02	32.76	33.65	32.43	33.44	197517
2018-05-03	33.41	33.41	32.40	32.58	139014
2018-05-04	32.56	33.69	32.39	33.35	105908
2018-05-07	33.34	34.16	33.34	33.80	225406
2018-05-08	33.79	34.07	33.15	33.55	248188
2018-05-09	33.54	33.94	33.10	33.72	139221
2018-05-10	33.74	34.81	33.71	34.27	229729
2018-05-11	34.12	34.48	33.13	33.48	115122
2018-05-14	33.55	34.00	33.03	33.33	104166
2018-05-15	33.33	33.63	33.01	33.55	115221
2018-05-16	33.66	34.07	33.35	33.92	158558
2018-05-17	33.98	34.44	33.96	34.40	87011
2018-05-18	34.56	34.75	34.26	34.44	132474
2018-05-21	34.44	34.49	33.77	33.96	89532
2018-05-22	33.98	34.56	32.30	32.83	212251
2018-05-23	32.68	33.29	32.02	33.05	119385
2018-05-24	33.00	33.25	32.49	32.93	91198
2018-05-25	32.98	33.19	32.44	32.51	117081
2018-05-29	32.50	33.30	32.12	33.22	99162
2018-05-30	33.36	34.00	33.36	33.88	112478
2018-05-31	33.99	34.19	33.47	34.08	159976
2018-06-01	34.15	34.97	34.15	34.43	176710
2018-06-04	34.47	34.81	34.31	34.70	69299
2018-06-05	34.78	34.92	34.33	34.45	70596
2018-06-06	34.42	34.59	33.86	33.94	134601
2018-06-07	33.92	34.04	33.41	33.77	114091
2018-06-08	34.40	35.23	34.40	34.99	138834
2018-06-11	35.09	35.45	34.81	35.01	114302
2018-06-12	34.90	36.36	34.90	36.31	210201
2018-06-13	36.03	36.94	36.03	36.62	120065
2018-06-14	36.75	36.98	36.05	36.98	106708
2018-06-15	36.94	37.07	36.50	36.91	209286
2018-06-18	36.83	37.09	36.50	37.07	82550
2018-06-19	37.01	37.15	35.97	36.00	229009
2018-06-20	36.01	36.17	35.30	35.44	152319
2018-06-21	35.57	35.57	34.92	35.04	120488
2018-06-22	35.29	35.62	34.85	35.18	217263
2018-06-25	35.62	36.16	34.88	35.18	117271
2018-06-26	35.23	35.98	35.16	35.95	164551
2018-06-27	35.84	35.93	34.42	34.43	121108
2018-06-28	34.34	34.34	33.28	33.73	453192
2018-06-29	33.87	34.52	33.28	33.48	424332
2018-07-02	33.47	34.93	33.35	34.92	129727
2018-07-03	35.00	35.81	34.71	35.76	83048
2018-07-05	35.87	36.74	35.87	36.60	148430
2018-07-06	36.60	36.88	36.38	36.73	112187
2018-07-09	36.96	36.96	35.32	36.01	176052
2018-07-10	36.00	36.47	35.65	36.28	122125
2018-07-11	36.24	36.86	36.16	36.45	100847
2018-07-12	36.44	37.05	36.25	36.57	89458
2018-07-13	36.65	36.65	36.25	36.56	46322
2018-07-16	36.57	36.57	35.94	36.36	61040
2018-07-17	36.36	36.83	36.36	36.69	50603
2018-07-18	36.69	36.78	36.30	36.77	59901
2018-07-19	36.72	37.14	36.56	36.92	108353
2018-07-20	36.98	37.08	36.57	36.70	187147
2018-07-23	36.55	37.10	36.35	36.73	201230
2018-07-24	36.74	37.00	35.61	36.24	281374
2018-07-25	36.27	37.36	36.24	37.36	180624
2018-07-26	37.22	37.54	36.96	37.30	157143
2018-07-27	37.54	37.54	33.51	34.72	401667
2018-07-30	34.67	35.01	34.07	34.52	161086
2018-07-31	34.63	36.18	34.22	36.00	220775
2018-08-01	36.00	36.20	35.09	36.06	119067
2018-08-02	36.15	36.29	35.33	35.50	111647
2018-08-03	35.49	35.56	34.91	35.54	69867
2018-08-06	35.59	36.06	35.33	35.93	67255
2018-08-07	35.92	36.05	35.54	35.82	74399
2018-08-08	35.83	36.28	35.56	36.23	85584
2018-08-09	36.25	36.92	36.25	36.77	82108
2018-08-10	36.62	37.35	35.00	36.58	122982
2018-08-13	36.46	36.86	36.41	36.51	99198
2018-08-14	36.60	36.80	36.44	36.62	59149
2018-08-15	36.56	36.83	36.21	36.75	112265
2018-08-16	36.85	37.42	36.78	36.86	67427
2018-08-17	36.75	37.25	36.38	37.09	90748
2018-08-20	37.00	37.13	36.43	37.02	123901
2018-08-21	37.01	37.53	36.66	37.49	99313
2018-08-22	37.36	37.68	37.35	37.39	110406
2018-08-23	37.38	37.39	36.57	36.69	119301
2018-08-24	36.60	36.77	35.61	35.67	130883
2018-08-27	35.66	36.84	35.59	36.20	124941
2018-08-28	36.24	36.24	35.66	35.87	46808
2018-08-29	35.89	36.15	35.75	36.05	48957
2018-08-30	36.01	36.23	35.52	36.12	68722
2018-08-31	36.12	37.65	36.04	37.51	93469
2018-09-04	37.55	37.55	36.77	36.81	74315
2018-09-05	36.81	36.81	35.01	35.28	150907
2018-09-06	35.18	35.20	34.56	35.17	155848
2018-09-07	35.16	35.57	34.64	34.96	105974
2018-09-10	35.05	35.16	34.53	34.59	88208
2018-09-11	34.59	34.59	34.02	34.14	126199
2018-09-12	34.06	34.53	34.04	34.44	71134
2018-09-13	34.50	34.81	34.15	34.78	57850
2018-09-14	34.74	35.31	34.63	34.69	93473
2018-09-17	34.72	34.95	33.91	34.02	76792
2018-09-18	34.02	34.77	33.86	34.73	60528
2018-09-19	34.66	35.17	34.15	35.10	112498
2018-09-20	35.19	35.31	34.23	34.30	71039
2018-09-21	34.24	35.13	33.81	34.56	290961
2018-09-24	34.37	34.55	34.00	34.51	99689
2018-09-25	34.49	35.45	34.49	35.42	76400
2018-09-26	35.37	35.93	34.98	35.74	71375
2018-09-27	35.89	37.55	35.76	37.47	120737
2018-09-28	37.37	38.81	37.37	38.74	135785
2018-10-01	38.99	39.00	37.11	37.23	123275
2018-10-02	36.38	36.95	35.99	36.70	103499
2018-10-03	36.84	37.41	36.23	36.64	134736
2018-10-04	36.63	36.63	35.51	35.97	112458
2018-10-05	30.96	31.50	26.99	28.53	1328556
2018-10-08	29.04	29.60	27.97	28.41	487993
2018-10-09	28.29	28.68	26.63	26.64	282797
2018-10-10	26.71	27.54	26.45	27.31	294397
2018-10-11	27.29	28.41	26.90	27.93	335363
2018-10-12	28.22	28.96	27.62	28.22	222174
2018-10-15	28.19	28.58	27.65	28.14	86631
2018-10-16	28.20	29.00	28.20	28.80	85405
2018-10-17	28.67	28.98	28.51	28.78	62564
2018-10-18	28.78	28.78	27.91	28.16	98662
2018-10-19	28.15	28.37	27.96	28.05	110284
2018-10-22	28.06	28.40	27.76	28.06	59593
2018-10-23	27.73	28.10	27.40	27.92	80716
2018-10-24	27.95	28.80	27.72	27.74	85106
2018-10-25	27.88	28.74	27.71	28.35	106290
2018-10-26	28.17	28.31	27.41	27.99	98067
2018-10-29	28.26	28.63	27.66	28.08	77099
2018-10-30	28.09	28.98	27.73	28.00	100387
2018-10-31	27.91	28.02	26.69	26.70	146625
2018-11-01	26.83	27.44	26.39	26.95	208068
2018-11-02	27.05	27.35	26.56	27.17	160872
2018-11-05	27.28	27.85	26.83	27.74	130494
2018-11-06	27.66	28.24	27.05	28.17	102720
2018-11-07	28.28	28.33	27.30	27.55	104472
2018-11-08	27.52	27.80	27.07	27.64	140286
2018-11-09	27.50	27.65	26.70	26.93	69061
2018-11-12	26.90	26.99	26.40	26.84	109745
2018-11-13	26.96	27.37	26.22	26.47	89462
2018-11-14	26.57	26.58	25.63	26.05	146000
2018-11-15	25.88	27.18	25.88	27.04	151552
2018-11-16	26.87	27.75	26.86	27.58	121354
2018-11-19	27.58	27.72	26.65	27.44	121816
2018-11-20	27.22	27.74	26.60	27.24	120990
2018-11-21	27.14	27.83	27.09	27.33	75110
2018-11-23	27.25	28.08	27.25	27.64	28725
2018-11-26	27.81	28.45	27.53	28.12	136490
2018-11-27	28.12	28.12	27.10	27.14	94362
2018-11-28	27.30	28.43	26.82	28.36	392767
2018-11-29	28.24	28.54	27.66	28.08	53672
2018-11-30	28.04	28.16	27.62	27.89	72364
2018-12-03	27.01	27.55	26.45	26.97	216034
2018-12-04	26.86	26.91	25.96	26.60	184837
2018-12-06	26.33	26.80	25.90	26.01	183144
2018-12-07	25.80	26.24	25.11	25.64	157633
2018-12-10	25.49	26.18	25.10	26.03	133038
2018-12-11	26.19	26.44	26.05	26.14	103129
2018-12-12	26.31	26.83	25.78	26.25	152156
2018-12-13	26.36	26.56	25.93	26.25	94782
2018-12-14	26.08	26.20	24.80	24.91	112402
2018-12-17	24.76	25.10	24.20	24.29	114574
2018-12-18	24.38	24.61	23.81	24.11	111647
2018-12-19	24.13	24.56	23.45	23.56	112467
2018-12-20	23.20	23.73	22.48	22.68	126485
2018-12-21	22.70	23.31	21.93	22.28	460334
2018-12-24	22.27	22.96	21.79	22.01	49441
2018-12-26	22.16	22.90	22.16	22.78	84628
2018-12-27	22.63	23.25	22.31	23.25	127212
2018-12-28	23.25	23.99	23.10	23.52	92260
2018-12-31	23.65	24.12	23.39	23.64	71218
2019-01-02	23.31	23.81	23.19	23.39	92137
2019-01-03	23.32	23.39	22.39	22.45	76224
2019-01-04	22.58	23.20	22.23	23.01	185105
2019-01-07	22.78	23.17	22.28	22.51	168474
2019-01-08	22.68	23.22	22.25	22.64	160431
2019-01-09	22.71	23.50	22.63	22.99	214957
2019-01-10	22.88	24.07	22.61	23.80	165618
2019-01-11	23.71	23.92	22.43	22.68	123513
2019-01-14	22.55	23.69	22.55	23.14	138911
2019-01-15	23.25	23.54	23.18	23.41	54474
2019-01-16	23.38	23.78	23.10	23.18	79051
2019-01-17	23.09	23.49	22.64	22.84	118062
2019-01-18	22.83	23.58	22.64	23.38	86910
2019-01-22	23.28	23.38	22.82	22.92	63567
2019-01-23	22.76	23.33	22.76	23.29	85788
2019-01-24	23.27	23.48	23.07	23.42	64328
2019-01-25	23.63	23.77	23.19	23.47	81760
2019-01-28	23.34	23.49	23.00	23.47	57453
2019-01-29	23.37	23.60	23.05	23.53	113321
2019-01-30	23.54	23.93	23.46	23.76	64525
2019-01-31	23.69	24.00	23.46	23.84	77998
2019-02-01	23.74	23.78	23.12	23.72	162196
2019-02-04	23.65	24.30	23.65	24.29	87600
2019-02-05	24.29	24.46	23.76	24.19	100988
2019-02-06	24.04	24.25	23.68	23.77	97213
2019-02-07	23.68	24.26	23.36	23.78	115982
2019-02-08	23.71	23.79	23.25	23.78	38002
2019-02-11	23.94	24.16	23.68	24.15	146087
2019-02-12	24.23	24.64	24.16	24.55	38319
2019-02-13	24.52	25.01	24.45	24.88	66076
2019-02-14	24.80	25.12	24.71	24.84	84941
2019-02-15	24.94	25.33	24.94	25.15	99792
2019-02-19	25.07	25.73	24.96	25.10	435088
2019-02-20	27.51	32.43	27.26	30.77	830109
2019-02-21	31.16	31.16	27.69	29.23	421585
2019-02-22	29.31	30.02	28.95	29.67	235183
2019-02-25	29.78	30.09	29.09	30.01	148110
2019-02-26	29.91	29.99	29.19	29.42	95400
2019-02-27	29.28	29.88	29.16	29.60	118767
2019-02-28	29.56	29.95	29.15	29.92	154615
2019-03-01	30.09	30.63	30.04	30.63	94717
2019-03-04	30.60	30.98	29.80	30.08	194034
2019-03-05	30.09	30.89	29.75	30.73	138131
2019-03-06	30.74	30.74	30.07	30.08	178614
2019-03-07	30.02	30.26	29.57	29.82	74000
2019-03-08	29.79	30.01	29.44	29.76	72128
2019-03-11	29.80	30.13	29.66	29.93	81917
2019-03-12	29.82	30.06	29.45	29.96	76596
2019-03-13	30.09	31.26	30.07	30.66	155025
2019-03-14	30.66	30.96	30.34	30.42	101031
2019-03-15	30.50	31.69	30.50	31.27	385145
2019-03-18	31.47	31.80	30.84	31.55	210978
2019-03-19	31.63	31.72	30.85	31.06	106269
2019-03-20	31.06	31.37	30.69	31.02	97326
2019-03-21	30.69	31.72	30.69	31.25	86051
2019-03-22	31.23	31.81	30.33	30.33	148073
2019-03-25	30.25	30.57	29.73	29.88	154997
2019-03-26	30.05	30.51	29.64	30.45	114530
2019-03-27	30.43	30.43	29.37	30.04	149519
2019-03-28	30.09	30.41	29.41	29.97	71935
2019-03-29	30.26	31.26	30.07	31.00	176068
2019-04-01	31.02	31.17	30.48	30.66	213495
2019-04-02	30.66	31.07	30.22	30.79	163704
2019-04-03	30.97	30.99	30.30	30.32	58114
2019-04-04	30.33	30.49	29.89	30.26	86026
2019-04-05	30.37	30.51	30.07	30.25	71594
2019-04-08	30.24	30.43	29.86	30.20	91417
2019-04-09	30.40	30.40	29.82	30.12	166510
2019-04-10	30.15	30.54	29.89	29.90	190120
2019-04-11	30.05	31.20	29.40	30.18	268136
2019-04-12	30.34	30.54	29.72	29.82	121248
2019-04-15	29.86	29.94	28.53	28.81	182497
2019-04-16	28.95	29.22	28.42	28.63	137462
2019-04-17	28.77	29.05	26.99	27.06	174048
2019-04-18	27.08	27.50	26.62	27.24	102760
2019-04-22	27.06	27.60	26.90	27.40	85910
2019-04-23	27.44	28.34	27.24	28.22	324581
2019-04-24	28.35	28.62	27.59	28.16	159393
2019-04-25	27.91	28.99	27.73	28.92	185722
2019-04-26	28.99	29.24	28.80	29.01	95804
2019-04-29	29.06	29.45	28.79	29.19	103231
2019-04-30	29.22	29.36	28.55	28.88	93295
2019-05-01	28.92	29.40	28.62	29.24	271586
2019-05-02	27.10	28.53	26.10	26.52	384697
2019-05-03	26.55	27.87	26.55	27.55	130094
2019-05-06	27.14	27.92	27.14	27.70	143698
2019-05-07	27.79	27.95	27.15	27.27	125214
2019-05-08	27.20	28.04	27.20	28.01	139952
2019-05-09	27.89	29.01	27.32	28.11	114083
2019-05-10	27.92	28.45	27.72	28.23	107122
2019-05-13	27.77	28.16	27.68	27.90	129483
2019-05-14	27.93	28.16	27.46	27.71	98241
2019-05-15	27.48	27.95	27.36	27.60	56054
2019-05-16	27.54	28.20	27.35	28.16	90755
2019-05-17	27.94	28.44	27.48	27.51	50360
2019-05-20	27.26	27.27	26.93	27.13	68582
2019-05-21	27.10	27.36	26.56	26.60	108954
2019-05-22	26.48	27.00	26.37	26.60	83043
2019-05-23	26.38	26.65	25.94	26.24	86499
2019-05-24	26.38	26.88	26.05	26.62	60127
2019-05-28	26.59	27.46	26.59	27.21	67902
2019-05-29	27.03	27.08	26.32	26.47	74264
2019-05-30	26.49	27.03	26.33	26.45	87030
2019-05-31	26.20	26.30	25.46	25.81	74639
2019-06-03	25.62	26.03	25.49	25.55	88337
2019-06-04	25.71	26.50	25.66	26.42	53402
2019-06-05	26.53	26.53	25.77	25.93	105484
2019-06-06	25.90	26.26	25.70	25.94	68446
2019-06-07	26.05	26.45	25.93	26.37	44494
2019-06-10	26.44	27.00	26.23	26.62	67196
2019-06-11	26.69	26.81	26.00	26.33	82571
2019-06-12	26.28	26.46	26.16	26.21	41859
2019-06-13	26.26	26.60	26.06	26.56	61137
2019-06-14	26.53	26.92	26.01	26.06	69114
2019-06-17	26.02	26.26	25.39	26.24	99020
2019-06-18	26.39	26.97	26.39	26.73	73360
2019-06-19	26.71	27.85	26.62	27.23	128269
2019-06-20	27.51	27.85	27.27	27.74	52897
2019-06-21	27.58	27.88	27.37	27.69	276309
2019-06-24	27.77	28.14	27.46	27.67	58471
2019-06-25	27.72	27.95	27.36	27.56	44245
2019-06-26	27.64	27.80	26.83	27.26	61998
2019-06-27	27.37	28.35	27.31	27.85	132426
2019-06-28	27.95	28.36	27.76	27.98	232866
2019-07-01	28.26	28.27	27.66	28.03	84851
2019-07-02	28.12	28.33	27.76	28.15	99983
2019-07-03	28.18	28.28	27.93	28.22	42361
2019-07-05	28.06	28.34	27.67	28.30	95409
2019-07-08	28.20	28.44	27.87	27.91	61390
2019-07-09	27.80	28.04	27.65	27.92	91209
2019-07-10	28.02	28.44	27.75	28.38	55785
2019-07-11	28.38	28.44	28.03	28.38	75552
2019-07-12	28.35	29.28	28.29	29.17	94420
2019-07-15	29.22	29.39	28.63	29.10	85680
2019-07-16	29.05	29.81	29.05	29.65	119136
2019-07-17	29.66	30.07	29.25	30.05	117004
2019-07-18	30.13	31.00	30.00	30.90	105555
2019-07-19	30.81	30.98	30.36	30.42	96917
2019-07-22	30.39	31.58	30.30	31.53	146263
2019-07-23	31.50	32.60	31.24	32.48	145312
2019-07-24	32.41	33.50	31.94	33.40	151648
2019-07-25	34.40	34.66	31.98	32.75	418626
2019-07-26	32.84	33.28	32.12	32.60	193077
2019-07-29	32.24	33.06	32.10	32.80	147053
2019-07-30	32.80	32.91	31.95	32.65	146214
2019-07-31	32.48	33.50	32.46	33.09	197094
2019-08-01	33.24	33.48	31.78	32.32	116226
2019-08-02	32.04	32.09	31.00	31.56	113505
2019-08-05	31.03	31.12	30.57	31.06	113066
2019-08-06	31.23	32.88	31.23	32.69	200154
2019-08-07	32.33	32.73	31.75	31.97	87294
2019-08-08	32.20	32.71	31.92	32.62	63554
2019-08-09	32.50	32.50	31.75	31.84	102930
2019-08-12	31.76	32.11	31.55	31.84	107839
2019-08-13	31.74	32.47	31.74	32.40	55664
2019-08-14	32.03	32.03	31.20	31.57	86374
2019-08-15	31.62	31.93	30.81	31.00	105363
2019-08-16	31.07	31.59	30.94	31.52	54564
2019-08-19	31.78	31.78	31.40	31.50	53381
2019-08-20	31.45	31.70	31.00	31.16	64026
2019-08-21	31.34	31.71	30.79	31.68	65061
2019-08-22	31.57	31.74	30.91	31.45	70186
2019-08-23	31.45	31.75	30.91	31.05	101438
2019-08-26	31.38	31.84	31.22	31.71	76392
2019-08-27	31.91	32.05	31.39	31.65	64226
2019-08-28	31.45	32.42	31.45	31.85	35999
2019-08-29	32.14	32.24	31.50	31.65	51247
2019-08-30	31.75	32.44	31.27	31.66	48695
2019-09-03	31.50	31.96	31.31	31.86	75718
2019-09-04	31.92	31.92	31.11	31.48	35849
2019-09-05	31.62	32.13	31.19	31.78	61124
2019-09-06	31.93	32.25	31.59	31.75	45005
2019-09-09	31.70	32.43	31.23	32.35	72352
2019-09-10	32.17	33.88	31.56	33.38	89449
2019-09-11	33.72	34.67	33.26	34.50	116756
2019-09-12	34.66	35.00	33.97	34.88	134974
2019-09-13	34.97	35.78	34.73	35.53	147969
2019-09-16	35.18	35.71	35.04	35.39	94243
2019-09-17	35.27	35.98	35.27	35.75	69255
2019-09-18	35.57	35.78	35.37	35.78	57041
2019-09-19	35.51	36.06	35.42	35.71	162553
2019-09-20	35.90	35.95	34.70	35.20	274077
2019-09-23	35.00	35.36	34.80	35.06	109641
2019-09-24	35.10	35.28	34.23	34.74	97405
2019-09-25	34.76	34.95	33.80	34.47	102315
2019-09-26	34.42	34.42	33.13	33.54	88152
2019-09-27	33.56	34.07	33.18	33.92	83403
2019-09-30	33.95	34.71	33.83	34.18	109767
2019-10-01	34.29	35.28	31.94	32.14	201587
2019-10-02	31.89	31.93	31.18	31.81	146167
2019-10-03	31.73	32.32	31.34	31.84	107353
2019-10-04	31.91	32.38	31.71	32.11	104714
2019-10-07	32.15	32.53	31.30	32.34	116422
2019-10-08	32.30	32.30	30.89	31.27	119186
2019-10-09	31.40	31.81	31.15	31.32	54997
2019-10-10	31.31	31.71	31.13	31.36	56644
2019-10-11	31.65	32.35	31.19	31.33	99302
2019-10-14	32.27	34.20	31.85	32.41	172333
2019-10-15	32.56	33.82	32.46	33.76	99709
2019-10-16	33.88	34.50	33.50	33.93	116525
2019-10-17	34.08	34.76	33.97	34.70	65068
2019-10-18	34.46	35.10	34.46	35.05	80526
2019-10-21	35.28	35.70	34.61	35.62	114029
2019-10-22	35.63	35.99	34.84	34.91	83517
2019-10-23	35.18	36.50	34.85	36.00	179412
2019-10-24	37.01	37.35	33.02	34.37	314043
2019-10-25	34.18	35.93	34.18	34.95	116438
2019-10-28	35.31	35.99	35.06	35.18	103088
2019-10-29	35.16	35.87	35.01	35.67	110837
2019-10-30	35.61	35.89	35.09	35.73	92046
2019-10-31	35.80	36.46	34.38	34.60	128212
2019-11-01	34.84	35.40	34.06	34.88	100783
2019-11-04	35.17	35.17	33.32	33.71	199938
2019-11-05	33.66	34.34	33.08	34.13	112586
2019-11-06	33.95	33.95	32.13	32.71	195479
2019-11-07	32.69	33.66	32.64	33.45	120184
2019-11-08	33.37	33.81	32.95	33.37	80753
2019-11-11	33.16	33.32	32.72	33.24	50886
2019-11-12	33.21	34.38	33.11	34.17	142278
2019-11-13	34.03	34.73	33.65	33.96	159744
2019-11-14	33.93	34.28	33.76	33.94	53378
2019-11-15	34.23	34.54	34.06	34.38	131766
2019-11-18	34.35	34.70	34.23	34.26	98417
2019-11-19	34.34	34.72	34.20	34.44	76678
2019-11-20	34.17	35.46	34.17	34.96	197048
2019-11-21	35.11	35.15	33.59	35.00	301425
2019-11-22	35.20	35.60	34.50	35.55	133240
2019-11-25	35.54	36.24	35.28	35.95	262983
2019-11-26	35.90	36.27	35.74	36.11	125156
2019-11-27	36.15	36.18	35.49	35.68	129108
2019-11-29	35.59	35.65	35.27	35.57	41240
2019-12-02	35.62	35.70	34.82	35.37	103213
2019-12-03	35.10	36.00	35.10	35.98	157755
2019-12-04	36.09	36.38	35.81	35.99	158144
2019-12-05	36.09	36.14	35.33	35.88	92430
2019-12-06	35.90	36.10	34.61	34.93	214531
2019-12-09	34.81	35.10	33.83	34.29	144130
2019-12-10	34.16	34.59	33.81	34.39	62705
2019-12-11	34.20	35.03	34.13	34.86	73071
2019-12-12	34.85	35.78	34.85	35.38	79005
2019-12-13	35.28	35.75	35.14	35.58	81269
2019-12-16	35.81	36.43	35.45	35.51	97966
2019-12-17	35.52	35.88	35.36	35.84	76213
2019-12-18	35.92	36.37	35.81	36.21	115130
2019-12-19	36.37	36.37	35.68	35.83	100113
2019-12-20	35.91	35.93	35.17	35.48	383372
2019-12-23	35.48	35.88	34.75	35.47	80449
2019-12-24	35.49	36.23	35.15	35.64	47473
2019-12-26	35.74	36.14	35.32	35.87	63020
2019-12-27	35.87	36.47	35.65	36.15	89575
2019-12-30	36.21	36.47	35.72	36.15	109442
2019-12-31	36.01	36.22	35.58	35.95	87969
2020-01-02	36.17	36.17	35.34	35.80	81165
2020-01-03	35.42	36.30	35.08	36.19	97734
2020-01-06	35.96	36.42	35.81	36.35	72652
2020-01-07	36.28	36.75	36.10	36.72	141826
2020-01-08	36.71	37.28	36.28	37.01	122442
2020-01-09	37.30	37.50	37.18	37.20	143635
2020-01-10	37.13	37.50	36.86	37.39	76413
2020-01-13	37.32	38.64	37.17	38.46	138881
2020-01-14	38.30	38.51	37.67	37.76	73093
2020-01-15	37.60	38.15	36.97	37.60	56633
2020-01-16	37.72	37.81	36.77	37.00	164910
2020-01-17	37.00	37.32	36.75	36.87	87767
2020-01-21	36.74	37.29	36.47	36.95	97658
2020-01-22	37.08	37.25	36.55	36.81	62061
2020-01-23	36.88	37.34	36.41	36.67	128048
2020-01-24	36.77	36.77	36.25	36.48	57160
2020-01-27	36.00	37.06	35.60	36.75	74124
2020-01-28	36.89	37.43	36.56	36.71	46498
2020-01-29	36.73	36.78	35.64	35.72	64444
2020-01-30	35.54	35.96	35.14	35.68	90067
2020-01-31	35.61	37.35	35.22	35.99	159826
2020-02-03	36.15	36.83	35.46	35.84	78007
2020-02-04	36.05	36.62	35.85	36.15	91751
2020-02-05	36.35	36.72	36.25	36.64	99691
2020-02-06	36.70	37.68	35.93	36.39	82661
2020-02-07	28.14	32.37	28.00	29.29	957751
2020-02-10	29.30	30.37	28.15	28.50	369982
2020-02-11	28.48	29.40	28.48	29.30	117848
2020-02-12	29.37	30.39	29.34	30.25	246993
2020-02-13	30.20	30.82	29.70	29.84	104365
2020-02-14	29.82	30.27	29.73	30.11	75439
2020-02-18	30.09	30.39	29.89	30.28	91230
2020-02-19	30.36	30.83	29.99	30.65	138618
2020-02-20	30.69	31.00	30.49	30.74	118294
2020-02-21	30.72	30.72	30.10	30.38	85781
2020-02-24	29.80	30.25	29.46	30.05	142328
2020-02-25	29.90	30.41	29.51	29.78	165771
2020-02-26	29.82	30.12	29.36	29.49	97617
2020-02-27	29.21	29.74	27.70	29.74	234600
2020-02-28	29.23	29.32	28.01	28.50	203344
2020-03-02	28.38	29.16	28.04	29.03	146288
2020-03-03	29.22	29.22	28.32	28.90	103874
2020-03-04	29.14	29.67	29.02	29.59	61478
2020-03-05	29.25	29.67	28.30	28.84	110099
2020-03-06	28.28	29.21	27.40	28.00	147468
2020-03-09	27.13	27.79	26.33	26.55	174160
2020-03-10	26.82	27.16	25.58	26.94	283514
2020-03-11	26.49	27.03	25.48	26.10	194145
2020-03-12	25.09	25.42	21.24	21.38	222727
2020-03-13	22.44	24.59	22.01	24.45	296907
2020-03-16	24.40	24.44	21.90	22.08	196903
2020-03-17	22.17	25.64	21.70	25.37	203999
2020-03-18	24.12	25.99	23.18	25.09	184967
2020-03-19	25.04	25.42	22.49	23.68	207708
2020-03-20	23.69	24.39	21.22	21.39	238538
2020-03-23	21.10	22.34	18.76	21.03	220632
2020-03-24	21.30	24.20	21.30	23.05	159741
2020-03-25	22.91	24.21	21.58	22.86	172200
2020-03-26	22.88	24.61	21.82	24.22	143967
2020-03-27	23.56	23.81	22.50	22.70	116733
2020-03-30	22.74	24.53	22.69	24.53	171943
2020-03-31	24.60	25.81	24.16	24.92	167022
2020-04-01	24.20	24.45	22.99	23.52	104132
2020-04-02	23.14	23.98	22.57	23.11	163932
2020-04-03	23.07	23.68	21.89	22.88	114717
2020-04-06	23.56	24.43	23.09	24.28	171376
2020-04-07	24.66	25.16	24.28	24.73	95801
2020-04-08	25.22	26.13	24.76	25.81	155670
2020-04-09	26.00	27.71	25.71	27.47	126949
2020-04-13	27.19	27.19	26.05	26.94	62468
2020-04-14	27.38	28.24	27.08	27.96	95245
2020-04-15	27.01	27.62	26.57	26.86	86859
2020-04-16	27.03	27.87	26.61	27.81	127299
2020-04-17	28.52	29.76	28.02	29.50	102128
2020-04-20	28.61	28.68	27.10	27.84	151372
2020-04-21	27.02	27.23	25.87	26.22	97474
2020-04-22	26.63	27.13	26.05	26.85	98324
2020-04-23	26.90	28.08	26.79	27.61	134239
2020-04-24	27.76	27.76	26.61	26.97	69504
2020-04-27	27.08	29.49	27.08	29.35	116762
2020-04-28	30.00	30.07	28.72	30.00	172877
2020-04-29	30.67	31.78	29.50	30.71	210851
2020-04-30	30.09	30.18	28.26	28.49	151376
2020-05-01	26.86	27.49	25.55	26.37	196092
2020-05-04	25.83	25.97	25.00	25.28	124614
2020-05-05	25.56	26.66	25.32	26.13	103831
2020-05-06	26.18	26.58	25.67	26.10	113952
2020-05-07	26.48	26.77	26.16	26.22	95317
2020-05-08	26.73	26.92	26.28	26.38	96098
2020-05-11	26.07	26.63	25.88	26.43	121334
2020-05-12	26.37	26.91	26.29	26.29	165740
2020-05-13	26.03	26.19	24.31	24.77	97918
2020-05-14	24.21	24.58	23.40	24.52	122961
2020-05-15	24.46	24.63	23.82	24.30	138353
2020-05-18	25.21	25.88	25.11	25.25	275219
2020-05-19	25.23	26.10	24.59	24.91	202251
2020-05-20	25.36	25.93	25.03	25.37	106486
2020-05-21	25.09	25.68	24.55	24.60	124935
2020-05-22	24.71	25.19	24.39	24.94	79399
2020-05-26	25.66	26.87	25.46	26.29	132297
2020-05-27	26.60	27.46	25.63	27.35	133938
2020-05-28	27.65	28.63	26.78	27.06	194435
2020-05-29	26.97	27.24	26.16	26.89	182484
2020-06-01	26.96	27.28	26.58	26.84	137409
2020-06-02	26.86	27.12	26.48	26.53	111789
2020-06-03	26.79	27.37	26.61	26.71	82084
2020-06-04	26.52	27.44	26.40	26.95	84703
2020-06-05	27.63	28.65	27.63	28.22	160798
2020-06-08	28.49	28.49	27.66	27.95	80326
2020-06-09	27.58	27.62	26.91	27.06	61758
2020-06-10	27.10	27.10	25.85	25.91	60558
2020-06-11	24.91	24.91	23.55	23.68	121296
2020-06-12	24.41	24.70	23.56	24.58	100948
2020-06-15	23.89	25.12	23.87	24.81	109292
2020-06-16	25.39	25.46	24.72	24.86	84564
2020-06-17	24.88	25.08	24.24	24.70	84511
2020-06-18	24.42	24.85	24.24	24.38	83309
2020-06-19	24.61	24.83	24.13	24.19	209187
2020-06-22	24.31	24.82	23.81	24.62	88224
2020-06-23	25.25	27.27	25.25	26.91	214563
2020-06-24	26.49	26.70	24.98	25.30	193336
2020-06-25	25.11	25.86	24.72	25.80	133230
2020-06-26	25.53	25.60	23.95	24.25	274102
2020-06-29	24.57	26.13	24.37	25.97	243305
2020-06-30	25.81	26.68	25.56	26.40	161993
2020-07-01	26.54	26.87	25.83	26.24	128853
2020-07-02	26.72	26.88	25.83	26.35	73886
2020-07-06	26.78	26.78	25.39	26.21	178562
2020-07-07	25.90	26.76	25.73	26.59	122818
2020-07-08	26.56	26.74	25.72	26.18	130991
2020-07-09	26.15	26.15	25.44	25.81	86527
2020-07-10	25.84	26.05	25.54	25.73	55084
2020-07-13	25.93	26.90	25.79	26.17	107501
2020-07-14	26.18	26.72	25.88	26.51	66301
2020-07-15	26.89	27.99	26.45	27.80	124067
2020-07-16	27.58	27.60	27.09	27.37	78260
2020-07-17	27.32	27.99	26.85	27.79	103478
2020-07-20	27.60	27.60	27.11	27.20	72240
2020-07-21	27.38	29.17	27.38	28.90	194785
2020-07-22	28.83	29.22	27.79	28.16	163000
2020-07-23	28.10	29.04	28.00	28.93	133628
2020-07-24	31.99	33.49	31.08	31.91	427780
2020-07-27	31.94	32.12	29.86	29.98	200845
2020-07-28	29.89	30.52	29.34	29.40	121121
2020-07-29	29.32	30.67	29.32	30.30	122720
2020-07-30	29.94	30.43	29.83	30.23	112750
2020-07-31	30.19	30.19	28.66	29.33	230956
2020-08-03	29.50	30.23	29.30	30.18	127606
2020-08-04	29.94	30.18	29.42	29.50	66734
2020-08-05	29.73	29.73	29.12	29.30	86586
2020-08-06	29.12	29.68	29.05	29.20	129688
2020-08-07	29.06	29.96	28.90	29.66	67497
2020-08-10	29.68	30.20	29.66	29.76	62565
2020-08-11	29.96	30.19	28.85	28.99	127632
2020-08-12	29.39	29.65	28.67	28.99	115385
2020-08-13	28.88	29.15	28.38	28.99	111243
2020-08-14	28.83	29.07	27.91	28.38	103907
2020-08-17	28.98	30.61	28.89	29.97	168025
2020-08-18	30.15	30.15	29.33	29.62	118744
2020-08-19	29.62	30.22	29.50	30.11	185595
2020-08-20	29.78	30.24	29.75	29.95	83171
2020-08-21	29.77	29.77	28.98	29.27	107013
2020-08-24	29.56	29.71	29.06	29.32	124983
2020-08-25	29.61	30.71	28.94	30.65	234566
2020-08-26	30.66	31.40	30.34	31.32	91172
2020-08-27	31.28	32.33	31.22	31.46	192345
2020-08-28	31.50	31.73	30.58	31.69	91693
2020-08-31	31.69	32.62	31.60	32.28	141600
2020-09-01	32.17	32.71	32.00	32.54	92997
2020-09-02	32.53	32.75	32.24	32.64	56488
2020-09-03	32.50	32.78	32.16	32.43	101104
2020-09-04	32.86	32.86	31.34	31.81	111669
2020-09-08	31.51	31.62	30.81	31.30	74551
2020-09-09	31.44	32.08	31.27	31.91	85757
2020-09-10	32.23	32.27	31.50	31.50	87657
2020-09-11	31.55	31.66	30.73	30.84	65804
2020-09-14	31.02	31.59	30.03	31.52	78201
2020-09-15	32.15	32.40	31.34	32.14	56110
2020-09-16	32.35	33.32	31.50	32.70	158413
2020-09-17	32.31	32.40	31.84	32.21	67737
2020-09-18	32.52	33.37	31.80	32.96	376253
2020-09-21	32.31	32.31	31.37	32.14	71860
2020-09-22	32.30	32.55	31.83	32.50	57188
2020-09-23	32.46	33.80	32.46	33.45	216578
2020-09-24	33.39	33.96	32.51	33.86	209243
2020-09-25	33.70	34.19	32.92	33.98	223893
2020-09-28	34.13	34.16	32.28	32.35	114698
2020-09-29	32.31	33.99	31.98	32.36	84694
2020-09-30	32.28	32.91	32.17	32.53	85349
2020-10-01	32.69	33.34	31.56	32.14	145992
2020-10-02	31.66	32.39	31.59	31.85	45539
2020-10-05	31.99	32.78	31.80	31.97	67138
2020-10-06	32.30	33.33	31.60	31.77	85332
2020-10-07	31.91	32.20	31.33	32.04	117197
2020-10-08	32.33	32.80	31.66	32.41	114705
2020-10-09	32.50	33.48	32.50	33.44	99839
2020-10-12	33.51	34.15	32.91	33.32	63375
2020-10-13	33.14	33.62	32.99	33.13	59132
2020-10-14	33.13	33.17	32.70	32.72	32204
2020-10-15	32.41	32.81	31.90	32.00	132474
2020-10-16	31.86	32.79	31.66	32.31	112572
2020-10-19	32.32	32.84	31.98	32.10	88006
2020-10-20	32.04	32.69	31.55	31.80	50548
2020-10-21	31.70	32.56	31.21	31.44	128101
2020-10-22	31.44	32.59	31.44	32.49	74053
2020-10-23	32.69	32.92	32.25	32.82	46553
2020-10-26	32.55	33.38	32.11	33.23	65617
2020-10-27	32.86	33.68	32.86	33.21	120258
2020-10-28	32.66	33.26	32.30	33.05	139428
2020-10-29	33.03	35.55	32.74	35.54	247128
2020-10-30	35.60	35.92	32.42	32.48	206963
2020-11-02	32.99	34.89	32.56	33.98	158716
2020-11-03	34.40	35.55	34.33	34.91	104847
2020-11-04	34.94	35.87	34.12	34.45	68036
2020-11-05	34.76	35.88	34.50	34.65	69336
2020-11-06	34.66	35.79	34.61	35.69	86612
2020-11-09	36.05	37.90	35.70	37.00	308308
2020-11-10	37.41	38.09	36.03	37.69	177019
2020-11-11	38.01	38.49	36.51	37.08	98907
2020-11-12	36.80	37.24	35.95	36.94	67703
2020-11-13	37.29	37.98	36.59	37.20	68615
2020-11-16	37.75	38.57	37.30	38.18	112528
2020-11-17	38.18	39.39	37.33	38.75	136219
2020-11-18	38.81	39.18	37.77	38.00	103636
2020-11-19	37.96	38.30	37.00	37.71	65560
2020-11-20	37.32	38.25	36.64	37.75	76747
2020-11-23	37.93	39.40	36.86	38.88	167866
2020-11-24	39.34	41.35	39.18	41.17	177566
2020-11-25	41.17	41.86	39.97	41.27	164572
2020-11-27	41.15	41.15	39.10	39.58	62467
2020-11-30	39.51	40.00	39.07	39.39	116375
2020-12-01	39.76	39.80	37.10	37.49	163114
2020-12-02	37.47	38.25	37.19	37.29	130229
2020-12-03	37.48	37.85	36.14	36.57	119047
2020-12-04	36.89	37.80	36.35	37.49	107481
2020-12-07	37.61	38.23	36.36	36.63	162096
2020-12-08	36.46	37.00	36.22	36.31	292719
2020-12-09	36.25	36.86	35.70	35.98	199793
2020-12-10	35.77	36.44	35.22	35.71	213525
2020-12-11	35.57	35.75	34.23	34.66	147134
2020-12-14	34.83	35.50	34.26	34.49	130503
2020-12-15	34.62	36.18	34.49	36.04	141133
2020-12-16	36.28	37.01	36.08	36.55	112926
2020-12-17	36.80	37.42	36.49	36.93	114744
2020-12-18	37.14	38.16	37.00	37.94	301481
2020-12-21	37.18	38.52	36.87	38.16	94454
2020-12-22	38.47	38.76	37.31	37.38	113901
2020-12-23	37.41	38.53	37.41	38.30	70240
2020-12-24	38.57	38.75	38.01	38.37	35555
2020-12-28	38.90	39.16	38.44	38.88	67212
2020-12-29	39.07	39.34	38.08	38.84	59334
2020-12-30	38.92	39.80	38.77	39.54	51305
2020-12-31	39.44	40.55	39.44	40.50	116818
2021-01-04	40.82	41.23	39.38	40.19	99682
2021-01-05	40.32	42.20	40.32	41.53	120158
2021-01-06	42.07	43.03	42.07	42.81	140268
2021-01-07	43.00	43.48	42.49	42.91	89203
2021-01-08	43.02	43.51	42.22	42.85	98344
2021-01-11	42.63	43.18	42.25	42.66	78825
2021-01-12	42.79	43.42	41.19	41.63	88151
2021-01-13	41.46	42.33	40.34	41.60	66387
2021-01-14	41.70	44.52	41.70	43.27	116694
2021-01-15	43.00	43.94	42.01	42.69	85784
2021-01-19	43.12	44.90	43.12	44.58	93335
2021-01-20	44.72	45.77	44.39	44.91	114281
2021-01-21	44.94	45.56	43.62	44.77	108183
2021-01-22	44.28	45.70	44.28	45.43	65681
2021-01-25	45.42	47.06	45.31	46.77	110353
2021-01-26	46.75	47.77	46.17	47.60	79564
2021-01-27	46.56	50.53	45.59	48.74	175426
2021-01-28	48.29	49.99	47.90	48.53	146364
2021-01-29	49.13	49.20	45.39	48.06	232269
2021-02-01	48.69	48.91	46.98	48.06	140747
2021-02-02	48.40	48.94	46.36	46.95	126650
2021-02-03	46.83	48.50	45.95	48.09	159741
2021-02-04	48.32	50.14	48.01	48.71	97619
2021-02-05	49.01	49.64	47.79	48.27	144589
2021-02-08	48.60	48.78	48.00	48.20	124127
2021-02-09	48.06	49.16	47.34	48.73	95603
2021-02-10	49.08	49.65	47.15	47.72	110140
2021-02-11	48.23	48.38	46.50	47.53	133630
2021-02-12	47.62	49.62	47.41	49.15	103579
2021-02-16	49.51	49.90	48.24	48.57	73977
2021-02-17	48.51	49.24	47.25	48.32	71763
2021-02-18	48.21	48.75	46.88	48.47	88610
2021-02-19	48.49	49.99	48.49	49.20	100487
2021-02-22	49.41	49.41	47.20	47.88	104710
2021-02-23	47.49	48.68	45.81	47.19	120695
2021-02-24	47.50	48.60	47.20	47.67	102739
2021-02-25	48.10	49.28	46.45	46.45	119961
2021-02-26	50.14	54.96	47.12	51.39	309576
2021-03-01	53.97	53.97	50.65	51.50	273006
2021-03-02	51.22	52.98	50.36	51.38	172000
2021-03-03	51.91	52.55	50.26	50.78	210181
2021-03-04	50.41	50.74	46.30	46.82	204009
2021-03-05	47.09	47.13	45.05	46.79	126795
2021-03-08	46.56	47.94	45.65	46.79	86434
2021-03-09	47.12	49.51	46.50	48.29	129791
2021-03-10	48.73	50.23	48.23	48.69	78847
2021-03-11	49.42	49.70	47.40	47.44	159604
2021-03-12	47.23	48.44	46.99	48.10	108371
2021-03-15	48.00	48.96	46.50	46.80	100812
2021-03-16	46.45	47.05	44.70	45.69	182843
2021-03-17	46.20	50.36	45.75	48.05	472227
2021-03-18	48.79	50.87	47.95	48.11	152449
2021-03-19	48.56	49.01	47.05	47.85	266816
2021-03-22	48.46	49.94	47.53	48.88	116605
2021-03-23	48.54	48.88	46.51	47.09	120584
2021-03-24	47.07	48.27	45.75	45.75	79690
2021-03-25	45.56	46.94	45.18	46.79	75862
2021-03-26	47.12	48.01	46.19	46.72	73264
2021-03-29	46.38	47.72	45.79	45.90	82491
2021-03-30	46.01	48.15	45.61	47.64	116610
2021-03-31	48.22	49.67	48.22	48.78	136958
2021-04-01	49.00	49.20	47.61	48.58	83965
2021-04-05	48.75	49.81	48.50	49.76	79223
2021-04-06	49.66	51.00	49.66	50.62	72969
2021-04-07	50.45	50.59	48.78	48.91	79783
2021-04-08	49.37	50.58	49.19	50.39	74186
2021-04-09	50.10	51.65	50.01	51.44	72861
2021-04-12	51.44	51.85	48.95	49.90	99066
2021-04-13	49.90	50.78	49.20	49.99	160270
2021-04-14	49.99	50.37	49.24	49.91	103529
2021-04-15	50.01	50.74	49.69	50.07	111037
2021-04-16	50.44	50.86	50.13	50.49	76819
2021-04-19	50.48	50.51	49.46	50.47	77985
2021-04-20	50.25	50.66	49.32	50.03	81709
2021-04-21	50.37	53.26	50.29	53.12	110227
2021-04-22	53.06	54.46	52.84	53.55	104154
2021-04-23	53.85	54.18	53.47	53.55	78467
2021-04-26	54.03	54.19	52.49	52.56	47491
2021-04-27	53.34	53.68	52.60	53.01	78232
2021-04-28	53.05	54.20	52.37	53.97	73368
2021-04-29	54.20	54.93	53.49	53.86	120974
2021-04-30	53.35	53.35	48.39	52.47	422146
2021-05-03	52.52	53.07	50.50	51.46	254400
2021-05-04	51.01	51.94	50.66	51.32	97327
2021-05-05	51.81	52.36	50.43	51.86	145893
2021-05-06	51.73	52.48	50.73	51.07	158176
2021-05-07	51.06	51.58	50.66	50.87	145743
2021-05-10	50.58	50.58	48.57	48.62	99080
2021-05-11	48.00	49.03	47.21	47.74	140907
2021-05-12	47.71	48.87	47.37	47.95	144258
2021-05-13	47.87	48.79	47.49	48.64	103430
2021-05-14	48.80	49.75	48.44	49.19	101773
2021-05-17	49.08	49.70	48.83	48.96	70929
2021-05-18	48.86	50.23	48.02	48.29	105842
2021-05-19	47.86	48.92	47.14	48.75	92873
2021-05-20	48.61	49.61	47.85	49.11	103852
2021-05-21	49.61	50.61	49.61	50.12	67589
2021-05-24	50.17	51.16	49.84	49.98	72311
2021-05-25	49.99	50.85	49.66	49.94	98949
2021-05-26	49.86	50.65	48.96	50.52	86490
2021-05-27	50.53	51.33	50.53	51.25	112038
2021-05-28	51.45	52.09	50.89	51.21	73975
2021-06-01	51.59	51.64	50.96	51.50	175861
2021-06-02	51.38	51.63	50.60	51.48	136990
2021-06-03	51.10	51.82	50.12	51.40	84414
2021-06-04	51.48	51.84	51.19	51.32	82639
2021-06-07	51.09	52.35	51.08	52.19	73649
2021-06-08	52.43	54.00	52.27	53.53	77560
2021-06-09	53.16	53.96	52.64	53.89	110106
2021-06-10	53.97	55.04	53.53	54.98	112095
2021-06-11	55.39	56.42	54.97	56.41	115977
2021-06-14	56.74	58.06	56.47	57.97	244499
2021-06-15	58.02	59.13	56.70	59.07	252076
2021-06-16	59.17	59.98	57.23	58.96	126344
2021-06-17	58.88	61.45	58.75	61.15	150800
2021-06-18	60.42	61.68	59.56	61.61	243158
2021-06-21	62.19	63.64	61.77	62.89	210367
2021-06-22	63.00	63.63	60.75	62.30	177765
2021-06-23	62.53	63.14	61.43	62.34	213600
2021-06-24	62.67	62.81	61.69	62.35	161394
2021-06-25	62.50	64.50	62.15	63.33	639086
2021-06-28	63.62	63.76	61.05	61.15	139549
2021-06-29	61.19	62.51	60.84	62.30	79011
2021-06-30	62.24	62.28	60.25	61.02	135074
2021-07-01	61.13	61.59	60.40	60.57	115444
2021-07-02	60.89	60.89	59.49	59.74	155089
2021-07-06	59.38	59.38	57.51	58.75	222625
2021-07-07	58.84	60.58	58.03	59.89	131571
2021-07-08	59.09	60.18	58.69	59.89	76094
2021-07-09	60.18	61.02	59.55	59.88	70870
2021-07-12	59.79	60.55	59.20	60.45	68192
2021-07-13	60.06	60.55	59.27	60.03	62033
2021-07-14	56.00	56.00	54.33	54.52	890864
2021-07-15	54.62	54.62	52.84	54.33	265811
2021-07-16	54.73	55.20	54.28	55.01	153106
2021-07-19	54.23	55.61	54.01	54.39	254499
2021-07-20	54.75	55.77	54.39	54.78	151029
2021-07-21	54.69	55.64	54.21	55.49	126973
2021-07-22	55.67	55.67	54.14	54.55	66349
2021-07-23	54.76	55.02	54.12	54.76	55369
2021-07-26	55.06	55.55	54.29	54.56	106160
2021-07-27	54.27	54.58	53.87	54.15	191225
2021-07-28	54.31	55.04	53.45	54.71	75496
2021-07-29	54.70	55.53	54.59	54.59	177623
2021-07-30	54.65	55.56	54.13	54.46	97044
2021-08-02	54.86	55.73	54.41	54.71	107788
2021-08-03	54.72	56.25	54.68	55.95	184433
2021-08-04	55.86	56.28	52.49	55.29	87194
2021-08-05	55.41	56.81	55.19	56.80	101300
2021-08-06	56.96	57.94	55.10	57.84	97043
2021-08-09	57.82	58.44	56.27	57.23	89077
2021-08-10	57.31	58.14	56.50	56.68	94109
2021-08-11	57.04	57.49	54.65	54.99	150484
2021-08-12	55.13	55.56	54.27	54.86	54946
2021-08-13	54.15	55.30	54.15	55.21	48052
2021-08-16	55.29	56.50	55.27	56.23	152959
2021-08-17	56.16	56.75	54.89	55.52	73815
2021-08-18	55.48	56.22	54.77	54.88	60245
2021-08-19	54.54	55.14	53.31	53.84	75333
2021-08-20	53.70	54.88	53.68	54.82	81952
2021-08-23	55.19	55.73	54.76	55.00	61305
2021-08-24	55.50	55.54	55.00	55.16	57850
2021-08-25	55.19	55.32	54.46	54.55	62647
2021-08-26	54.50	55.17	53.90	54.30	83922
2021-08-27	54.40	56.46	54.40	56.28	109900
2021-08-30	56.50	57.59	56.37	56.77	86162
2021-08-31	56.63	57.03	56.30	56.62	137712
2021-09-01	56.57	57.48	56.22	57.37	76436
2021-09-02	57.50	58.99	57.45	58.82	105105
2021-09-03	58.50	58.96	58.20	58.52	80614
2021-09-07	58.67	60.79	58.47	59.56	216803
2021-09-08	59.37	60.49	58.64	59.70	92919
2021-09-09	59.81	60.21	58.92	59.01	75092
2021-09-10	59.31	59.86	58.88	59.05	101625
2021-09-13	59.37	59.65	56.45	56.98	107636
2021-09-14	57.30	58.04	56.51	57.34	112614
2021-09-15	57.42	57.60	55.51	57.48	111665
2021-09-16	58.38	59.37	57.91	58.15	126699
2021-09-17	58.17	58.66	56.53	56.74	583029
2021-09-20	55.72	57.06	54.67	55.16	142220
2021-09-21	55.31	55.51	53.94	54.05	109953
2021-09-22	54.41	55.66	53.78	55.16	95555
2021-09-23	55.52	56.39	55.32	55.74	106198
2021-09-24	55.52	55.88	54.93	55.72	190979
2021-09-27	55.47	56.31	54.97	55.69	70193
2021-09-28	55.31	55.31	54.33	54.74	98933
2021-09-29	54.86	55.20	53.74	53.88	93475
2021-09-30	54.04	54.49	53.03	53.09	108243
2021-10-01	53.26	53.90	52.15	53.68	92993
2021-10-04	53.43	53.79	52.35	52.81	110275
2021-10-05	52.86	54.52	52.86	53.29	92530
2021-10-06	52.98	53.99	52.19	53.89	109823
2021-10-07	54.20	55.82	54.20	54.56	76984
2021-10-08	54.49	54.58	53.19	53.49	39767
2021-10-11	53.34	54.65	52.49	52.50	66036
2021-10-12	52.62	53.50	52.36	52.57	116044
2021-10-13	52.57	52.96	52.15	52.68	35646
2021-10-14	52.94	54.11	52.75	53.50	95773
2021-10-15	54.29	54.29	53.50	53.58	67821
2021-10-18	53.38	53.54	52.41	53.14	77307
2021-10-19	53.80	54.92	53.12	54.51	45918
2021-10-20	54.69	55.28	54.33	54.91	34707
2021-10-21	54.91	55.45	54.19	54.70	66580
2021-10-22	54.63	54.63	53.73	54.12	57560
2021-10-25	54.28	55.32	53.66	55.21	83145
2021-10-26	55.91	55.91	53.94	55.16	103669
2021-10-27	55.24	55.36	54.26	54.89	68868
2021-10-28	55.10	56.47	55.00	56.25	104833
2021-10-29	49.10	52.20	48.20	52.01	359086
2021-11-01	52.00	52.70	50.95	52.56	144983
2021-11-02	52.45	53.70	52.20	52.77	140303
2021-11-03	52.91	53.59	51.62	52.59	157163
2021-11-04	52.56	52.85	51.64	52.06	94436
2021-11-05	51.75	54.74	50.91	54.64	113378
2021-11-08	54.99	55.79	54.68	54.69	151592
2021-11-09	54.61	54.61	53.46	53.85	63764
2021-11-10	53.80	54.21	53.32	54.00	89387
2021-11-11	54.08	54.32	53.11	54.18	69008
2021-11-12	54.19	54.86	53.87	54.45	51622
2021-11-15	54.66	55.13	54.01	54.90	98825
2021-11-16	54.65	55.39	53.23	53.40	130569
2021-11-17	53.43	54.54	52.69	53.53	105909
2021-11-18	53.56	53.58	51.20	51.58	104387
2021-11-19	50.88	54.29	50.88	51.89	92987
2021-11-22	52.22	52.42	50.08	50.34	80849
2021-11-23	50.18	50.61	49.44	50.02	87540
2021-11-24	49.71	50.92	49.04	50.88	58003
2021-11-26	49.73	49.94	48.29	48.76	85945
2021-11-29	49.45	50.07	47.69	47.80	69097
2021-11-30	47.53	48.00	46.36	46.79	159586
2021-12-01	47.61	49.14	47.38	47.40	108801
2021-12-02	47.56	49.13	46.93	48.53	116596
2021-12-03	48.69	48.69	46.33	46.80	71766
2021-12-06	47.42	48.79	46.77	48.63	108135
2021-12-07	49.11	50.35	49.11	49.74	78119
2021-12-08	49.96	50.08	48.34	49.72	63847
2021-12-09	50.00	50.12	48.69	48.71	63861
2021-12-10	49.00	49.33	48.23	48.60	78790
2021-12-13	48.38	48.48	47.71	48.28	81735
2021-12-14	48.38	48.89	47.18	47.44	101049
2021-12-15	47.71	49.02	46.86	49.02	86904
2021-12-16	49.18	49.60	46.61	46.66	297382
2021-12-17	46.87	48.69	46.31	48.21	345952
2021-12-20	47.56	48.48	46.94	47.49	77395
2021-12-21	47.76	49.90	47.37	49.87	95475
2021-12-22	49.81	50.31	49.49	50.16	93686
2021-12-23	50.26	51.73	48.60	51.54	65211
2021-12-27	51.53	52.00	50.01	51.86	95351
2021-12-28	51.72	51.80	50.76	50.92	53912
2021-12-29	51.13	51.45	50.40	51.05	35846
2021-12-30	51.00	51.68	50.85	50.91	38389
2021-12-31	51.08	51.35	50.04	50.23	62978
2022-01-03	50.20	51.60	49.96	51.50	54188
2022-01-04	51.50	51.72	49.82	50.38	111350
2022-01-05	50.57	50.83	48.98	49.16	80803
2022-01-06	49.15	49.35	47.87	48.06	58427
2022-01-07	48.16	49.65	46.62	46.76	66193
2022-01-10	46.67	47.47	45.54	47.27	51597
2022-01-11	47.34	48.25	46.86	47.83	66505
2022-01-12	47.94	48.09	46.67	46.92	48318
2022-01-13	47.29	47.66	46.43	46.62	56660
2022-01-14	46.14	46.69	45.53	45.79	88445
2022-01-18	45.33	45.39	44.20	44.78	89572
2022-01-19	44.94	44.94	43.03	43.37	92800
2022-01-20	43.74	45.21	43.66	44.02	78173
2022-01-21	43.60	44.74	43.20	43.84	85332
2022-01-24	43.36	44.42	41.68	44.18	115205
2022-01-25	43.63	43.63	42.03	42.83	78916
2022-01-26	43.43	44.17	41.60	41.98	56448
2022-01-27	42.06	42.42	40.42	40.48	67211
2022-01-28	40.68	41.19	39.48	41.01	124884
2022-01-31	40.94	42.73	40.94	42.31	137878
2022-02-01	42.10	42.74	41.14	42.64	101378
2022-02-02	42.65	42.65	41.64	42.13	89112
2022-02-03	41.80	42.17	40.99	41.22	86188
2022-02-04	41.18	42.30	40.56	42.05	106022
2022-02-07	41.97	42.79	41.61	41.94	70882
2022-02-08	41.93	43.71	41.93	43.44	64479
2022-02-09	43.72	45.68	42.62	42.88	76949
2022-02-10	42.04	43.08	41.85	42.12	57290
2022-02-11	42.13	43.01	42.03	42.90	106702
2022-02-14	43.01	43.64	42.52	42.89	73713
2022-02-15	43.36	44.11	43.10	43.37	72137
2022-02-16	43.11	43.98	42.49	43.96	48287
2022-02-17	43.50	43.83	42.28	42.39	49580
2022-02-18	42.28	42.98	41.99	42.27	63022
2022-02-22	41.89	43.82	41.89	43.37	107393
2022-02-23	43.73	44.07	43.28	43.75	116999
2022-02-24	42.78	45.96	42.72	45.87	205163
2022-02-25	43.70	47.00	43.70	46.48	99453
2022-02-28	46.22	47.61	45.62	47.47	182207
2022-03-01	47.46	47.89	47.16	47.73	115694
2022-03-02	48.01	48.65	47.40	48.14	120282
2022-03-03	48.28	48.61	47.75	48.00	68706
2022-03-04	47.84	48.98	45.55	48.45	88623
2022-03-07	48.37	48.53	46.14	46.32	125011
2022-03-08	46.29	46.29	44.59	45.57	122617
2022-03-09	46.22	46.25	44.66	45.49	82599
2022-03-10	44.82	45.04	43.89	44.37	92889
2022-03-11	44.80	44.80	42.30	42.39	100266
2022-03-14	42.42	43.39	41.66	41.88	127613
2022-03-15	42.19	42.49	41.29	41.93	146225
2022-03-16	42.16	43.93	42.16	43.73	103025
2022-03-17	43.26	45.32	43.26	44.84	78175
2022-03-18	44.98	46.24	44.57	45.93	302607
2022-03-21	45.97	46.19	43.64	44.10	150295
2022-03-22	44.47	45.43	44.47	45.35	145398
2022-03-23	44.93	45.32	43.27	44.46	112060
2022-03-24	44.35	44.87	43.39	44.79	120620
2022-03-25	44.89	45.31	44.63	45.08	64706
2022-03-28	44.98	45.47	44.28	44.45	68378
2022-03-29	45.14	46.54	45.14	46.29	133227
2022-03-30	45.97	47.04	45.21	46.38	69764
2022-03-31	46.34	46.91	45.82	46.47	114498
2022-04-01	46.40	48.08	46.40	47.85	138143
2022-04-04	47.85	48.16	47.02	47.59	185231
2022-04-05	47.61	48.07	47.29	47.34	162623
2022-04-06	46.99	47.19	45.45	46.77	183885
2022-04-07	47.02	47.54	46.40	47.06	148844
2022-04-08	46.66	47.27	45.99	46.52	172967
2022-04-11	46.46	46.75	45.54	45.63	172936
2022-04-12	45.97	47.84	45.97	47.30	205186
2022-04-13	47.34	47.34	46.60	46.95	141156
2022-04-14	47.16	47.46	45.90	46.51	90818
2022-04-18	46.25	46.91	45.30	45.82	347868
2022-04-19	45.81	47.83	45.81	46.85	173523
2022-04-20	47.41	47.89	47.20	47.55	114196
2022-04-21	47.84	47.92	47.01	47.13	139611
2022-04-22	46.73	47.00	44.11	44.27	152961
2022-04-25	44.06	46.02	44.06	45.81	172438
2022-04-26	45.24	45.31	44.35	44.41	152488
2022-04-27	44.64	45.08	43.78	44.49	191019
2022-04-28	45.16	46.94	43.69	45.81	175079
2022-04-29	44.70	45.59	42.12	43.21	402893
2022-05-02	43.23	45.14	43.06	43.61	204711
2022-05-03	43.57	45.05	43.57	44.41	163096
2022-05-04	44.47	45.41	43.27	45.13	186396
2022-05-05	44.58	48.36	42.25	42.71	104583
2022-05-06	42.45	42.73	41.26	41.60	142530
2022-05-09	40.97	41.06	38.32	39.05	184469
2022-05-10	39.71	40.88	39.14	40.37	147674
2022-05-11	40.41	41.58	40.06	40.33	113193
2022-05-12	40.11	41.76	39.67	41.70	232964
2022-05-13	42.23	43.57	41.64	43.41	158067
2022-05-16	43.03	44.28	42.71	43.60	237829
2022-05-17	44.24	45.87	43.28	45.53	146473
2022-05-18	44.64	44.83	42.81	43.45	199737
2022-05-19	43.13	44.70	43.13	43.53	148390
2022-05-20	44.00	44.88	42.77	44.80	93024
2022-05-23	45.42	45.64	43.89	44.33	213141
2022-05-24	44.03	44.61	43.19	43.87	103940
2022-05-25	43.94	45.31	43.94	44.60	73150
2022-05-26	45.02	45.02	44.06	44.57	72891
2022-05-27	44.97	46.25	44.66	45.64	74356
2022-05-31	45.45	46.24	44.87	45.72	101975
2022-06-01	46.00	46.43	43.70	44.95	99480
2022-06-02	45.33	46.32	44.81	46.00	81622
2022-06-03	45.99	46.46	45.33	45.66	87019
2022-06-06	46.06	46.06	44.86	44.90	48420
2022-06-07	44.67	45.79	44.67	45.67	53527
2022-06-08	45.33	46.61	45.11	46.24	144446
2022-06-09	46.28	46.50	45.51	45.62	106793
2022-06-10	44.99	45.90	44.87	45.64	90221
2022-06-13	44.48	44.73	42.92	43.22	107512
2022-06-14	43.19	43.89	41.98	42.50	90042
2022-06-15	42.85	44.51	42.50	43.72	98639
2022-06-16	42.96	42.96	41.54	42.02	67114
2022-06-17	42.44	43.42	42.07	42.31	127655
2022-06-21	43.07	43.49	40.82	42.15	68545
2022-06-22	41.74	43.71	41.74	43.32	70186
2022-06-23	43.55	44.90	43.55	44.80	55140
2022-06-24	45.26	45.61	44.10	45.13	163037
2022-06-27	45.44	45.75	44.79	45.31	52423
2022-06-28	45.45	46.21	45.07	45.65	82209
2022-06-29	45.80	46.44	45.02	46.14	62376
2022-06-30	45.62	46.28	44.98	45.55	94022
2022-07-01	45.58	46.43	45.50	46.40	74380
2022-07-05	45.71	46.68	45.48	46.58	122202
2022-07-06	46.71	46.93	42.04	46.08	68140
2022-07-07	46.38	47.51	45.88	46.99	78498
2022-07-08	46.80	47.26	45.83	46.42	83153
2022-07-11	46.41	46.41	45.20	45.79	67661
2022-07-12	45.86	46.05	45.35	45.83	47585
2022-07-13	45.38	46.38	45.16	45.92	64503
2022-07-14	45.50	46.57	44.95	46.49	106980
2022-07-15	47.48	48.55	46.49	46.82	156618
2022-07-18	47.04	47.54	44.88	45.29	133869
2022-07-19	45.92	47.23	45.92	46.87	79452
2022-07-20	47.05	47.85	46.71	47.23	72787
2022-07-21	47.37	48.55	47.28	48.55	74360
2022-07-22	48.82	49.01	47.83	48.24	87860
2022-07-25	48.49	48.53	46.42	46.84	95355
2022-07-26	46.91	47.48	46.61	47.20	75185
2022-07-27	47.62	48.18	47.28	48.09	71056
2022-07-28	48.35	48.95	47.55	48.83	78387
2022-07-29	48.27	51.29	46.86	50.35	199751
2022-08-01	50.15	52.76	50.15	51.90	136958
2022-08-02	51.55	52.01	51.33	51.52	95998
2022-08-03	51.75	54.30	51.75	53.75	160045
2022-08-04	53.60	53.89	51.96	53.89	187983
2022-08-05	53.19	53.41	52.23	53.24	80846
2022-08-08	53.38	55.04	53.38	54.90	117716
2022-08-09	54.63	54.93	53.12	53.45	108282
2022-08-10	54.45	55.23	53.86	55.06	103835
2022-08-11	55.22	56.07	54.47	54.83	147881
2022-08-12	54.82	55.07	54.42	54.78	82038
2022-08-15	54.56	56.38	54.12	55.99	102087
2022-08-16	55.76	55.76	53.34	54.51	132964
2022-08-17	54.10	54.10	52.11	52.21	122047
2022-08-18	52.10	52.80	51.71	52.40	93096
2022-08-19	52.18	52.46	51.73	51.80	69347
2022-08-22	51.34	51.86	50.74	51.24	76358
2022-08-23	51.27	51.32	50.37	50.90	76179
2022-08-24	50.59	51.35	50.59	50.67	46870
2022-08-25	51.08	51.69	50.83	51.58	52435
2022-08-26	51.70	51.73	49.73	49.92	51776
2022-08-29	49.37	49.80	48.55	49.07	39471
2022-08-30	49.06	49.38	48.74	49.22	61561
2022-08-31	49.54	50.02	49.14	49.38	95270
2022-09-01	49.28	49.91	48.12	49.86	82970
2022-09-02	49.97	51.25	48.84	49.26	62553
2022-09-06	49.36	49.36	48.52	48.69	56197
2022-09-07	48.92	50.23	48.00	50.23	69771
2022-09-08	49.87	50.96	48.66	50.74	63795
2022-09-09	51.30	51.68	50.39	51.40	54128
2022-09-12	51.38	52.18	50.77	51.61	71535
2022-09-13	50.60	50.89	50.01	50.36	54494
2022-09-14	50.17	51.16	50.17	51.03	48992
2022-09-15	50.88	51.59	50.04	50.56	60858
2022-09-16	50.41	50.49	49.10	49.44	241644
2022-09-19	49.34	49.91	48.46	49.64	63381
2022-09-20	49.34	49.42	48.58	49.34	37821
2022-09-21	49.57	50.95	49.08	49.39	119157
2022-09-22	49.18	49.99	48.14	49.41	92220
2022-09-23	49.00	49.46	47.36	48.88	80702
2022-09-26	48.84	49.72	48.48	49.11	79880
2022-09-27	49.40	49.86	48.68	49.17	87036
2022-09-28	49.32	51.39	48.95	50.93	109213
2022-09-29	50.62	51.63	50.00	51.40	99718
2022-09-30	51.29	52.64	50.63	50.68	119117
2022-10-03	51.02	51.49	48.44	51.08	59230
2022-10-04	51.81	53.79	51.81	52.25	129617
2022-10-05	51.90	52.78	50.80	51.26	118550
2022-10-06	51.36	51.81	49.89	50.10	86309
2022-10-07	49.85	49.85	47.89	48.57	95691
2022-10-10	48.89	48.89	48.15	48.24	61314
2022-10-11	48.23	49.33	47.79	48.97	149060
2022-10-12	49.25	49.25	47.46	48.36	88076
2022-10-13	47.53	49.55	47.53	48.23	179029
2022-10-14	48.77	48.77	46.41	46.92	141584
2022-10-17	47.58	49.18	47.24	48.98	69803
2022-10-18	49.50	50.49	48.86	49.21	57233
2022-10-19	48.96	50.23	48.04	48.66	65814
2022-10-20	48.51	50.33	47.85	48.35	72855
2022-10-21	48.65	50.51	48.50	50.07	109765
2022-10-24	50.53	51.08	49.74	50.64	103550
2022-10-25	50.91	52.16	50.41	51.87	78446
2022-10-26	52.13	53.14	51.69	52.18	71000
2022-10-27	52.66	52.66	51.72	51.83	87112
2022-10-28	46.65	48.45	41.78	41.94	472964
2022-10-31	42.02	43.92	41.80	43.40	176082
2022-11-01	43.45	44.20	42.39	43.11	151957
2022-11-02	43.22	44.83	42.90	43.93	159725
2022-11-03	43.87	44.97	43.00	44.56	111011
2022-11-04	45.19	45.19	43.54	44.82	81393
2022-11-07	44.98	44.98	44.30	44.35	57851
2022-11-08	44.21	44.38	43.43	44.03	104499
2022-11-09	43.88	44.26	43.35	43.65	58656
2022-11-10	45.05	45.80	44.96	45.14	107177
2022-11-11	45.12	46.73	45.12	45.89	109189
2022-11-14	45.90	46.44	45.23	45.97	57649
2022-11-15	46.39	47.36	45.98	46.57	55256
2022-11-16	46.35	46.35	44.65	45.50	82384
2022-11-17	45.12	45.49	44.11	45.16	55347
2022-11-18	46.10	46.43	45.37	45.47	82136
2022-11-21	45.71	45.96	45.18	45.37	50414
2022-11-22	45.44	46.29	44.87	46.06	51580
2022-11-23	45.92	46.85	45.63	46.37	33647
2022-11-25	46.37	46.38	45.67	46.16	26677
2022-11-28	45.96	46.32	44.53	44.64	65542
2022-11-29	44.61	45.67	44.53	45.23	49240
2022-11-30	45.16	47.15	44.93	46.85	93506
2022-12-01	47.07	47.46	45.92	47.42	94350
2022-12-02	46.85	47.32	46.85	47.17	48795
2022-12-05	46.81	47.35	45.91	46.01	68963
2022-12-06	45.84	45.84	45.04	45.46	39529
2022-12-07	45.56	46.26	45.38	45.77	42673
2022-12-08	45.63	46.85	45.41	46.51	63474
2022-12-09	46.35	47.15	46.28	46.42	54836
2022-12-12	46.58	47.28	46.43	47.19	82971
2022-12-13	48.34	48.73	47.67	47.98	118136
2022-12-14	47.90	48.72	47.56	47.98	55364
2022-12-15	47.64	47.76	45.57	45.65	65863
2022-12-16	45.15	46.24	44.39	45.54	391278
2022-12-19	45.75	46.47	45.02	45.74	82713
2022-12-20	45.41	46.55	45.12	46.46	66946
2022-12-21	46.73	47.44	46.20	46.67	62008
2022-12-22	46.44	46.66	45.32	45.94	81879
2022-12-23	45.87	46.35	45.45	45.80	49732
2022-12-27	45.94	45.94	44.37	44.47	65831
2022-12-28	44.47	44.68	43.94	44.20	43288
2022-12-29	44.45	45.99	43.69	45.63	49249
2022-12-30	45.45	46.13	44.70	46.02	62135
2023-01-03	46.29	46.33	44.49	45.43	84730
2023-01-04	45.85	46.41	45.37	45.70	53223
2023-01-05	45.64	46.03	44.63	44.73	75326
2023-01-06	45.14	46.00	44.02	45.53	54293
2023-01-09	45.55	46.00	44.68	44.77	50945
2023-01-10	44.91	45.85	44.72	45.52	53980
2023-01-11	45.42	46.57	44.52	45.92	59914
2023-01-12	46.14	46.46	45.30	46.00	49658
2023-01-13	45.73	46.24	44.50	46.13	53485
2023-01-17	46.11	46.23	45.00	45.22	99018
2023-01-18	45.38	46.07	44.56	44.76	111565
2023-01-19	44.83	46.88	44.54	46.60	131280
2023-01-20	47.06	47.29	46.29	47.16	78672
2023-01-23	47.18	47.70	46.94	47.41	60313
2023-01-24	47.20	47.76	46.58	46.90	50006
2023-01-25	46.70	47.22	46.13	46.64	46471
2023-01-26	46.78	47.00	45.86	45.95	56777
2023-01-27	45.93	46.49	45.63	45.88	44326
2023-01-30	45.68	46.86	45.37	46.03	49779
2023-01-31	45.87	47.43	45.87	47.18	58605
2023-02-01	47.20	48.57	46.97	48.39	89218
2023-02-02	48.49	50.17	48.49	49.80	76544
2023-02-03	49.61	50.88	49.61	50.05	71167
2023-02-06	50.05	50.05	48.31	48.51	84791
2023-02-07	48.58	49.28	48.00	49.19	77212
2023-02-08	49.05	49.46	48.55	48.89	52668
2023-02-09	49.30	49.51	48.26	48.67	65941
2023-02-10	48.38	48.93	47.91	48.46	102203
2023-02-13	48.59	49.06	48.01	48.87	58905
2023-02-14	48.81	49.21	48.30	48.79	69218
2023-02-15	48.49	49.77	48.25	49.77	76723
2023-02-16	49.05	49.67	48.61	49.32	84297
2023-02-17	49.47	50.72	49.07	50.40	112944
2023-02-21	50.29	50.69	49.38	49.42	132756
2023-02-22	49.30	49.77	48.03	48.31	106867
2023-02-23	48.68	49.23	48.18	49.18	100016
2023-02-24	50.86	53.00	50.60	51.29	203054
2023-02-27	51.39	51.39	49.01	49.13	148537
2023-02-28	49.12	51.00	49.12	50.11	155031
2023-03-01	50.05	50.61	49.56	50.27	117479
2023-03-02	50.00	51.60	49.91	50.92	109848
2023-03-03	51.02	51.62	50.64	50.70	123433
2023-03-06	50.60	50.83	49.09	49.74	106494
2023-03-07	49.65	50.04	48.79	49.02	64611
2023-03-08	48.95	49.28	48.50	49.05	71160
2023-03-09	49.05	49.37	48.74	48.80	56626
2023-03-10	48.51	48.79	47.60	47.97	70329
2023-03-13	47.25	48.61	47.25	47.90	88538
2023-03-14	48.52	49.95	48.42	49.86	117012
2023-03-15	49.06	50.00	48.25	49.79	98521
2023-03-16	49.42	51.00	49.32	50.56	78608
2023-03-17	50.46	50.46	48.82	49.71	353112
2023-03-20	49.95	50.82	49.80	50.82	80664
2023-03-21	51.00	51.48	50.24	50.88	71877
2023-03-22	50.62	51.00	49.16	49.65	57679
2023-03-23	49.97	50.67	49.84	50.03	48122
2023-03-24	49.75	50.92	49.75	50.83	48046
2023-03-27	51.33	51.49	50.99	51.04	59514
2023-03-28	50.86	51.85	50.63	51.58	64059
2023-03-29	51.89	51.89	50.79	51.68	46790
2023-03-30	51.87	51.95	50.95	51.68	46828
2023-03-31	51.92	52.76	51.43	51.47	112152
2023-04-03	51.46	51.95	50.60	51.36	91787
2023-04-04	51.46	51.53	50.55	50.65	91982
2023-04-05	50.50	51.38	50.18	50.38	104294
2023-04-06	50.65	52.28	50.47	52.17	88501
2023-04-10	52.00	53.36	51.77	53.25	108481
2023-04-11	53.37	53.77	52.91	53.10	53354
2023-04-12	53.48	53.90	52.91	53.09	41180
2023-04-13	53.19	53.77	53.18	53.37	37368
2023-04-14	53.32	53.74	52.44	52.59	43092
2023-04-17	52.77	53.28	52.26	53.08	42217
2023-04-18	53.08	53.08	51.65	52.24	57982
2023-04-19	52.00	52.86	51.52	52.60	70179
2023-04-20	52.58	52.95	52.25	52.77	63144
2023-04-21	52.86	54.86	52.86	54.72	112657
2023-04-24	54.45	55.46	54.45	54.89	47672
2023-04-25	54.54	54.89	54.17	54.88	86264
2023-04-26	54.46	55.12	53.81	54.00	71916
2023-04-27	53.95	54.12	53.10	53.74	45391
2023-04-28	53.45	54.60	53.10	54.00	109971
2023-05-01	54.13	54.82	53.53	54.67	82797
2023-05-02	54.47	55.37	53.46	54.75	258721
2023-05-03	59.00	63.95	57.31	63.09	524381
2023-05-04	62.61	65.44	61.70	65.23	259512
2023-05-05	65.54	68.06	64.69	67.58	233214
2023-05-08	67.48	67.61	66.13	66.61	89887
2023-05-09	66.41	66.41	65.46	65.49	103240
2023-05-10	66.00	66.25	65.25	65.40	158324
2023-05-11	65.45	65.79	64.69	65.17	184377
2023-05-12	65.09	65.31	64.54	65.27	69118
2023-05-15	65.23	66.13	63.79	64.27	115979
2023-05-16	63.70	64.69	63.70	64.39	96289
2023-05-17	64.52	64.52	63.73	63.78	134110
2023-05-18	63.86	64.13	62.88	63.15	138796
2023-05-19	63.73	64.88	62.22	62.33	136588
2023-05-22	62.49	63.62	61.68	61.93	103851
2023-05-23	61.89	62.21	60.93	61.04	92230
2023-05-24	60.90	60.90	59.42	60.11	88210
2023-05-25	59.96	60.20	59.36	59.63	90418
2023-05-26	59.63	60.26	59.07	60.11	75624
2023-05-30	60.07	62.05	59.90	61.93	123269
2023-05-31	61.93	62.96	61.35	62.84	126767
2023-06-01	62.87	64.12	62.64	64.02	85882
2023-06-02	64.25	65.35	63.38	64.91	132428
2023-06-05	64.48	65.21	63.66	64.92	116774
2023-06-06	64.99	64.99	64.00	64.80	106425
2023-06-07	64.74	65.61	64.64	64.65	120932
2023-06-08	64.70	65.68	64.22	64.94	163951
2023-06-09	65.22	66.14	65.14	65.83	209365
2023-06-12	65.83	67.24	65.78	66.92	227111
2023-06-13	66.93	68.02	66.50	66.54	155382
2023-06-14	66.51	68.41	66.51	67.63	127341
2023-06-15	67.88	68.19	66.81	67.26	77127
2023-06-16	67.92	67.94	66.34	66.86	229975
2023-06-20	66.86	67.94	66.35	67.86	86410
2023-06-21	67.72	67.93	66.64	67.58	75479
2023-06-22	67.69	68.40	67.52	68.01	85159
2023-06-23	67.79	68.67	67.78	68.21	259334
2023-06-26	68.16	68.52	67.21	67.35	82636
2023-06-27	67.13	67.81	66.75	67.06	122099
2023-06-28	67.02	67.98	66.43	66.45	72563
2023-06-29	66.37	67.76	66.37	67.16	158606
2023-06-30	67.42	68.30	67.18	67.28	168802
2023-07-03	67.23	67.23	66.08	67.01	52913
2023-07-05	66.85	66.85	64.86	64.90	71340
2023-07-06	64.70	65.10	64.15	64.36	69121
2023-07-07	64.50	65.78	63.30	63.36	117837
2023-07-10	63.36	64.76	63.24	64.06	91952
2023-07-11	64.19	64.45	63.18	63.62	78422
2023-07-12	64.06	64.53	63.00	64.50	100979
2023-07-13	64.52	65.23	64.20	64.94	81758
2023-07-14	64.89	66.15	64.75	66.06	101980
2023-07-17	65.93	66.03	65.05	65.37	70856
2023-07-18	65.34	65.72	64.82	65.66	67259
2023-07-19	65.50	66.43	65.36	66.25	97619
2023-07-20	66.18	66.46	65.55	66.22	60804
2023-07-21	66.36	66.75	63.43	63.51	181539
2023-07-24	63.21	63.98	62.74	63.51	90426
2023-07-25	63.35	64.21	62.70	63.77	54737
2023-07-26	63.58	64.02	63.38	63.56	50397
2023-07-27	63.93	63.93	62.45	62.58	75549
2023-07-28	62.88	63.06	62.01	63.02	59800
2023-07-31	62.89	63.73	62.64	63.23	134650
2023-08-01	62.74	63.24	61.94	62.82	95600
2023-08-02	65.47	66.60	63.47	64.70	301276
2023-08-03	63.34	63.73	57.15	57.22	158574
2023-08-04	57.05	57.31	56.40	56.87	130922
2023-08-07	56.85	58.13	56.85	57.61	124896
2023-08-08	57.57	58.05	56.88	57.11	111190
2023-08-09	57.33	57.96	56.89	57.07	88507
2023-08-10	56.95	57.29	55.75	56.47	133078
2023-08-11	56.45	56.76	55.46	55.82	78363
2023-08-14	55.85	56.59	55.01	56.58	116366
2023-08-15	56.49	57.56	56.49	56.99	72461
2023-08-16	56.89	57.05	55.55	55.67	75999
2023-08-17	55.52	55.79	54.89	55.15	77237
2023-08-18	55.03	55.91	55.03	55.14	127262
2023-08-21	55.12	55.90	54.69	55.26	57197
2023-08-22	55.32	56.34	55.24	55.94	86127
2023-08-23	56.21	57.24	56.16	56.65	96607
2023-08-24	56.57	56.77	55.84	56.40	133325
2023-08-25	56.52	56.89	56.22	56.67	70829
2023-08-28	56.89	57.65	56.60	57.59	99580
2023-08-29	57.43	58.84	57.29	58.69	68888
2023-08-30	58.69	59.92	58.46	58.68	93871
2023-08-31	58.69	59.09	57.76	57.81	91605
2023-09-01	58.13	58.63	57.99	58.18	55814
2023-09-05	57.84	58.18	55.03	55.29	102485
2023-09-06	56.47	56.97	55.54	56.65	78235
2023-09-07	56.65	57.27	55.87	56.97	83805
2023-09-08	57.00	57.02	55.66	55.79	57784
2023-09-11	57.12	57.12	57.12	57.12	10894
2023-09-12	56.91	57.20	56.31	56.70	86928
2023-09-13	56.53	56.88	55.93	55.99	53765
2023-09-14	56.19	56.73	55.92	56.64	93517
2023-09-15	56.84	57.35	55.40	57.08	294237
2023-09-18	56.99	57.52	56.40	57.44	86273
2023-09-19	57.56	57.80	56.74	57.52	89895
2023-09-20	57.84	57.84	57.18	57.49	89658
2023-09-21	57.11	57.40	56.31	57.03	98361
2023-09-22	57.12	57.61	56.95	57.00	88301
2023-09-25	56.75	56.75	55.07	55.78	112974
2023-09-26	55.41	55.87	53.33	53.45	200880
2023-09-27	53.71	54.41	53.47	53.51	136543
2023-09-28	53.69	55.36	53.50	55.08	160070
2023-09-29	55.22	55.22	54.30	54.48	227420
2023-10-02	54.37	55.20	53.91	55.16	251200
2023-10-03	54.98	55.77	54.88	54.89	134976
2023-10-04	54.89	55.35	53.88	54.96	147533
2023-10-05	55.16	57.90	54.24	57.65	197179
2023-10-06	57.15	58.01	56.35	57.72	96833
2023-10-09	57.26	57.85	56.58	56.99	76107
2023-10-10	57.03	58.50	56.81	58.01	106343
2023-10-11	57.85	58.01	50.80	51.09	304349
2023-10-12	50.67	51.46	47.05	47.33	299896
2023-10-13	47.30	48.21	46.43	46.77	147566
2023-10-16	47.10	48.56	46.80	47.93	109324
2023-10-17	47.88	49.67	47.88	48.99	111318
2023-10-18	48.92	50.17	48.11	48.32	90732
2023-10-19	48.12	48.98	47.30	48.16	156698
2023-10-20	48.48	49.32	48.19	49.24	164989
2023-10-23	49.64	49.64	47.70	48.46	147548
2023-10-24	48.51	49.77	47.74	49.52	130249
2023-10-25	49.06	49.06	46.67	46.77	215229
2023-10-26	46.49	47.29	45.20	45.37	168455
2023-10-27	45.73	47.46	44.27	47.40	387466
2023-10-30	47.74	48.10	46.50	47.90	253598
2023-10-31	48.23	48.90	47.14	48.58	183868
2023-11-01	48.10	49.11	46.71	47.82	202584
2023-11-02	47.82	52.26	45.96	46.65	346807
2023-11-03	47.33	49.29	47.33	48.49	129292
2023-11-06	48.47	49.73	48.04	49.23	120674
2023-11-07	49.46	50.84	49.00	49.50	91918
2023-11-08	49.79	49.81	48.67	49.44	100815
2023-11-09	49.35	49.73	48.81	48.82	119808
2023-11-10	48.80	49.32	47.72	48.55	84136
2023-11-13	48.86	49.98	48.66	49.72	61022
2023-11-14	50.87	52.26	50.17	52.06	194033
2023-11-15	51.77	53.02	50.42	52.15	108824
2023-11-16	52.07	53.13	51.76	52.98	104733
2023-11-17	53.36	53.54	52.61	53.11	113704
2023-11-20	53.11	53.82	52.60	53.76	76555
2023-11-21	53.43	53.76	52.26	53.23	115502
2023-11-22	53.75	54.52	51.90	53.34	124088
2023-11-24	53.12	53.80	52.70	53.55	40452
2023-11-27	53.59	53.75	53.03	53.35	90314
2023-11-28	53.12	53.74	51.80	52.06	65057
2023-11-29	52.71	53.27	52.29	52.33	62424
2023-11-30	52.30	52.81	51.70	52.70	107955
2023-12-01	52.30	53.86	52.05	53.83	162699
2023-12-04	53.65	54.56	52.55	54.56	81694
2023-12-05	54.02	54.83	53.70	54.01	96458
2023-12-06	53.99	54.72	53.69	54.24	112975
2023-12-07	54.10	55.55	53.63	54.62	186176
2023-12-08	54.49	54.77	53.90	54.65	168403
2023-12-11	54.64	55.34	53.94	54.40	159964
2023-12-12	54.18	55.10	52.72	53.81	119639
2023-12-13	53.62	54.58	52.79	54.18	183042
2023-12-14	54.89	57.30	54.75	56.21	129855
2023-12-15	56.61	57.34	55.02	55.59	342460
2023-12-18	55.45	56.20	55.00	55.26	70120
2023-12-19	55.74	57.26	55.58	56.06	83080
2023-12-20	56.01	56.06	54.84	54.85	90075
2023-12-21	55.19	56.90	55.19	56.67	69660
2023-12-22	56.91	57.53	55.12	56.93	56584
2023-12-26	57.02	57.85	56.74	57.51	56128
2023-12-27	57.67	57.96	57.53	57.67	68144
2023-12-28	57.71	58.60	57.71	58.41	78144
2023-12-29	58.31	58.31	56.55	56.76	93463
2024-01-02	56.34	57.36	56.17	56.71	138256
2024-01-03	56.49	56.49	53.88	54.03	136651
2024-01-04	54.25	54.80	53.57	54.22	101103
2024-01-05	53.69	54.45	52.88	54.00	87091
2024-01-08	54.34	56.02	54.03	55.88	76934
2024-01-09	55.06	56.21	55.06	55.19	58824
2024-01-10	55.17	56.02	54.89	56.02	67681
2024-01-11	55.71	56.36	54.61	55.26	92995
2024-01-12	55.82	56.32	54.78	55.69	108206
2024-01-16	55.68	56.97	55.04	56.54	121181
2024-01-17	56.06	56.93	56.06	56.91	71056
2024-01-18	57.08	58.01	56.85	58.01	78306
2024-01-19	58.26	58.41	56.86	57.65	64191
2024-01-22	57.90	59.08	56.76	58.87	88084
2024-01-23	59.60	59.60	57.79	58.58	79941
2024-01-24	59.38	59.38	57.42	57.46	88575
2024-01-25	58.45	58.45	56.93	57.48	59342
2024-01-26	57.92	57.92	56.50	56.62	59952
2024-01-29	56.56	58.25	56.04	58.22	66784
2024-01-30	57.85	58.27	57.52	58.20	50352
2024-01-31	58.43	59.33	56.61	58.04	115676
2024-02-01	58.21	58.83	57.31	58.79	82773
2024-02-02	58.03	59.01	57.55	58.70	71018
2024-02-05	58.02	58.69	57.60	58.06	74443
2024-02-06	57.92	60.36	57.60	60.25	114319
2024-02-07	60.19	60.19	58.41	59.28	65494
2024-02-08	59.35	61.75	58.81	61.20	132528
2024-02-09	61.84	62.00	61.00	61.48	77080
2024-02-12	61.48	63.45	61.35	62.22	121938
2024-02-13	60.94	61.27	58.66	58.96	118116
2024-02-14	59.68	60.60	59.04	60.57	88635
2024-02-15	61.23	62.36	60.85	62.08	132819
2024-02-16	61.95	63.45	61.89	62.55	103772
2024-02-20	61.82	62.82	61.79	62.49	110926
2024-02-21	62.24	62.64	61.73	62.29	82850
2024-02-22	62.83	62.95	60.39	60.68	114979
2024-02-23	60.61	62.36	59.87	62.19	85226
2024-02-26	61.87	62.88	61.09	61.68	150794
2024-02-27	61.83	63.05	61.20	62.11	149858
2024-02-28	65.00	74.64	64.99	71.06	535752
2024-02-29	71.19	71.96	67.50	70.00	386817
2024-03-01	70.00	70.00	66.64	67.56	263737
2024-03-04	67.56	68.96	67.53	67.92	146739
2024-03-05	67.24	68.18	65.88	67.43	224001
2024-03-06	67.53	67.95	66.15	67.75	156793
2024-03-07	68.44	69.18	67.77	68.64	93620
2024-03-08	68.64	69.63	67.20	67.20	104573
2024-03-11	67.00	67.01	64.52	64.78	153475
2024-03-12	65.04	66.29	64.54	66.21	110995
2024-03-13	66.17	66.76	65.76	66.61	96330
2024-03-14	66.73	67.87	65.95	67.50	162100
2024-03-15	66.77	67.69	66.13	66.84	218913
2024-03-18	66.99	67.71	66.53	66.70	67815
2024-03-19	66.24	67.41	66.24	67.07	89862
2024-03-20	67.14	67.37	65.71	67.06	109959
2024-03-21	67.63	68.14	67.14	67.34	71597
2024-03-22	67.62	67.80	66.19	66.44	73688
2024-03-25	66.90	67.66	65.19	65.38	75891
2024-03-26	66.00	66.70	65.42	65.90	107696
2024-03-27	66.57	67.27	66.07	67.20	87472
2024-03-28	67.36	67.81	66.15	66.36	100577
2024-04-01	66.32	67.42	65.20	65.99	68877
2024-04-02	65.19	65.19	63.74	64.03	122322
2024-04-03	63.68	64.64	63.59	63.78	97961
2024-04-04	64.20	64.58	63.47	63.77	79733
2024-04-05	63.27	64.64	63.16	64.33	125863
2024-04-08	64.45	65.33	63.75	65.20	75265
2024-04-09	65.52	67.26	65.33	66.96	98517
2024-04-10	65.90	67.19	65.90	67.07	182540
2024-04-11	66.97	66.99	65.19	65.66	103959
2024-04-12	65.00	65.46	63.77	64.65	99549
2024-04-15	65.10	65.10	63.97	64.45	80610
2024-04-16	64.04	64.44	63.30	64.12	54234
2024-04-17	64.20	64.20	63.04	63.04	59280
2024-04-18	63.04	63.49	62.51	62.62	85261
2024-04-19	62.39	63.78	62.39	63.26	163060
2024-04-22	63.24	63.51	62.40	62.77	107715
2024-04-23	62.77	64.42	62.77	64.23	69725
2024-04-24	63.72	64.67	63.12	64.03	74171
2024-04-25	63.50	63.50	62.50	62.99	71584
2024-04-26	65.34	67.01	64.27	65.46	117291
2024-04-29	65.73	66.83	65.73	66.24	141141
2024-04-30	65.78	66.20	64.44	64.80	154357
2024-05-01	64.80	67.57	64.80	66.78	174237
2024-05-02	66.78	67.56	65.16	66.77	176662
2024-05-03	72.00	74.45	69.82	74.22	329984
2024-05-06	74.12	76.24	74.12	75.00	523407
2024-05-07	75.32	76.19	74.21	75.90	253869
2024-05-08	75.29	75.78	74.39	75.00	109442
2024-05-09	74.70	76.14	74.30	76.00	127948
2024-05-10	75.64	76.19	73.01	76.13	86101
2024-05-13	76.24	76.59	75.63	76.21	154350
2024-05-14	76.60	78.14	76.32	78.04	165089
2024-05-15	78.70	79.19	77.71	78.07	108370
2024-05-16	77.73	78.50	77.27	77.68	83170
2024-05-17	78.01	78.59	75.01	78.45	77077
2024-05-20	78.12	79.41	77.94	79.39	89777
2024-05-21	79.28	79.53	78.54	78.75	47262
2024-05-22	78.75	80.18	78.75	80.02	89918
2024-05-23	80.00	81.68	79.09	79.58	119972
2024-05-24	80.03	80.42	79.40	79.75	61364
2024-05-28	79.88	80.44	79.24	80.17	95305
2024-05-29	79.36	80.07	78.63	78.64	68911
2024-05-30	79.00	79.76	78.61	78.77	75368
2024-05-31	79.91	80.12	78.65	78.88	146958
2024-06-03	79.80	79.81	78.03	78.55	126463
2024-06-04	78.22	78.71	77.00	77.42	131631
2024-06-05	77.79	80.46	76.55	80.43	151583
2024-06-06	80.01	80.10	77.37	77.79	142817
2024-06-07	77.32	78.20	76.75	77.48	89248
2024-06-10	76.58	77.96	76.53	77.65	128528
2024-06-11	76.99	77.90	76.30	77.65	98427
2024-06-12	79.53	79.94	78.55	78.97	124629
2024-06-13	78.60	79.46	78.04	79.05	115841
2024-06-14	78.22	80.31	77.80	80.09	100490
2024-06-17	80.17	81.48	79.22	81.38	127838
2024-06-18	81.68	83.81	80.66	83.59	180999
2024-06-20	83.55	84.15	79.89	80.59	142524
2024-06-21	80.67	82.39	80.43	81.50	270700
2024-06-24	81.74	82.37	80.20	80.20	82362
2024-06-25	80.38	82.13	80.26	81.88	84926
2024-06-26	81.65	82.50	81.23	81.89	129352
2024-06-27	82.09	82.48	81.08	82.28	107650
2024-06-28	83.00	83.00	81.64	82.28	410783
2024-07-01	82.58	82.74	79.62	80.56	175641
2024-07-02	80.33	81.86	79.90	81.19	84216
2024-07-03	81.75	81.86	80.85	81.30	43141
2024-07-05	80.96	83.35	80.76	83.17	93461
2024-07-08	83.65	83.81	82.20	82.86	100245
2024-07-09	82.93	83.81	82.64	83.62	74848
2024-07-10	84.19	84.19	82.79	83.43	127222
2024-07-11	84.84	85.35	83.71	85.03	127404
2024-07-12	85.99	86.14	85.37	86.05	99470
2024-07-15	86.16	86.40	85.74	86.31	165194
2024-07-16	86.45	88.36	86.20	87.02	259631
2024-07-17	86.63	88.75	85.14	86.48	142747
2024-07-18	86.35	87.35	84.54	85.31	157675
2024-07-19	85.77	86.70	85.52	86.20	100442
2024-07-22	86.66	88.86	86.21	88.38	116992
2024-07-23	88.07	90.56	87.70	90.06	131465
2024-07-24	89.94	91.76	89.44	90.34	164963
2024-07-25	90.68	90.68	86.00	86.24	264840
2024-07-26	86.84	87.55	84.94	85.83	138204
2024-07-29	86.28	88.59	86.28	87.36	174892
2024-07-30	87.58	88.16	84.64	87.97	141684
2024-07-31	87.98	88.93	85.52	86.89	355967
2024-08-01	86.53	87.50	83.88	86.25	216520
2024-08-02	90.50	90.50	84.40	85.01	348354
2024-08-05	81.75	82.05	78.79	80.47	210979
2024-08-06	80.47	83.29	80.31	81.89	177151
2024-08-07	82.60	83.04	80.22	80.30	105033
2024-08-08	81.35	83.33	79.72	82.93	109938
2024-08-09	83.28	83.96	82.71	83.76	163507
2024-08-12	83.53	83.53	81.67	82.10	92441
2024-08-13	82.79	82.88	81.72	82.81	124737
2024-08-14	82.99	82.99	81.72	82.05	88384
2024-08-15	83.00	84.30	82.12	83.59	92277
2024-08-16	83.59	84.99	83.30	84.75	102415
2024-08-19	84.66	85.57	84.60	85.53	78957
2024-08-20	86.34	86.34	85.18	85.36	66704
2024-08-21	86.14	86.83	84.65	86.51	82853
2024-08-22	86.98	87.32	85.60	86.17	78018
2024-08-23	86.81	91.78	86.81	91.67	152175
2024-08-26	91.98	92.90	89.53	90.76	111079
2024-08-27	88.38	90.65	88.38	89.86	76805
2024-08-28	90.18	90.32	88.83	89.04	71407
2024-08-29	89.83	90.14	88.39	88.62	68953
2024-08-30	88.91	90.72	88.91	90.29	113576
2024-09-03	90.22	90.24	86.96	87.48	109882
2024-09-04	87.50	88.94	87.04	88.50	57251
2024-09-05	88.30	88.51	87.38	88.09	61011
2024-09-06	88.38	89.50	86.10	88.06	60404
2024-09-09	87.98	87.98	85.61	86.52	77327
2024-09-10	86.91	87.38	85.56	86.34	76377
2024-09-11	85.81	87.47	84.10	86.75	65092
2024-09-12	87.29	88.19	86.45	88.18	58907
2024-09-13	88.88	90.32	88.88	89.69	70276
2024-09-16	90.27	90.73	89.04	90.00	70653
2024-09-17	90.86	90.86	88.60	88.82	116658
2024-09-18	89.00	91.07	88.27	88.85	295803
2024-09-19	90.64	90.64	89.15	90.18	120639
2024-09-20	90.18	91.07	89.46	89.96	228430
2024-09-23	90.49	92.87	90.13	91.41	120737
2024-09-24	91.15	92.69	89.76	91.13	92959
2024-09-25	91.59	91.59	87.20	89.26	142266
2024-09-26	90.53	90.53	89.29	90.29	98911
2024-09-27	91.37	92.42	90.68	91.71	124951
2024-09-30	91.84	93.24	90.98	92.89	135172
2024-10-01	92.89	92.89	89.46	90.86	105879
2024-10-02	90.14	91.01	89.67	91.01	65114
2024-10-03	90.46	91.68	89.23	90.76	115300
2024-10-04	91.83	92.01	90.09	91.62	117249
2024-10-07	91.12	91.62	89.01	89.50	101096
2024-10-08	90.21	90.71	89.34	90.39	63065
2024-10-09	90.19	93.32	89.80	92.93	138366
2024-10-10	91.98	91.98	88.20	89.28	126011
2024-10-11	89.28	90.83	86.72	90.59	82305
2024-10-14	90.73	92.39	90.43	92.14	47958
2024-10-15	90.84	92.82	90.84	91.24	79384
2024-10-16	91.26	92.84	91.26	91.52	61549
2024-10-17	91.71	91.82	89.36	89.69	60467
2024-10-18	89.84	90.55	89.50	89.88	183136
2024-10-21	89.70	89.70	88.00	88.62	86350
2024-10-22	88.36	88.49	86.70	87.27	81301
2024-10-23	86.99	87.66	86.25	86.97	87148
2024-10-24	87.52	87.52	86.31	86.58	96679
2024-10-25	86.77	86.77	84.69	85.64	85853
2024-10-28	86.08	88.31	85.71	87.32	182372
2024-10-29	86.94	90.55	86.68	90.41	126070
2024-10-30	89.95	90.82	88.00	89.05	104354
2024-10-31	88.41	89.34	86.62	88.39	191960
2024-11-01	89.25	101.67	89.25	94.88	343645
2024-11-04	95.00	97.56	94.26	96.35	207634
2024-11-05	95.97	98.81	95.97	98.63	211550
2024-11-06	101.00	103.96	100.03	101.71	237196
2024-11-07	101.77	103.29	101.07	101.07	165567
2024-11-08	101.00	104.81	99.80	104.25	178721
2024-11-11	105.08	106.49	104.61	105.50	90507
2024-11-12	105.54	105.78	102.87	103.26	107448
2024-11-13	103.20	106.11	102.55	102.57	109023
2024-11-14	102.70	103.52	101.15	101.52	82559
2024-11-15	101.47	102.44	100.45	102.02	80760
2024-11-18	101.93	104.61	101.75	103.55	96711
2024-11-19	102.60	104.82	102.05	103.74	81831
2024-11-20	103.50	104.11	102.51	103.44	97400
2024-11-21	104.26	106.99	102.94	105.87	177902
2024-11-22	106.64	108.09	106.05	107.97	134445
2024-11-25	108.29	109.58	107.03	107.09	169728
2024-11-26	106.93	107.86	105.11	105.43	109970
2024-11-27	106.16	106.60	104.83	105.80	86898
2024-11-29	106.19	107.23	105.70	106.99	59820
2024-12-02	106.93	106.93	104.57	105.47	105602
2024-12-03	105.28	105.33	102.71	105.02	121074
2024-12-04	105.22	106.70	104.63	104.97	93009
2024-12-05	104.24	105.00	102.02	102.48	94802
2024-12-06	102.67	103.29	100.93	101.12	117237
2024-12-09	101.04	101.71	96.94	97.23	174789
2024-12-10	98.10	100.53	96.64	99.40	196624
2024-12-11	100.17	102.66	99.63	101.00	148299
2024-12-12	101.05	102.12	100.06	100.28	148810
2024-12-13	100.85	101.76	99.64	100.69	183716
2024-12-16	91.12	94.78	88.77	92.10	827662
2024-12-17	91.85	92.10	89.87	90.93	591412
2024-12-18	91.45	91.89	89.42	90.34	282772
2024-12-19	90.70	92.37	88.36	92.25	225410
2024-12-20	91.38	93.60	90.61	92.12	455200
2024-12-23	91.44	92.48	90.87	91.38	131373
2024-12-24	91.22	92.63	90.76	92.63	55647
2024-12-26	92.49	94.34	91.77	94.04	74480
2024-12-27	94.06	94.10	91.67	92.84	104605
2024-12-30	92.16	94.21	91.28	92.95	181252
2024-12-31	93.57	93.93	92.01	92.14	146788
2025-01-02	92.48	92.85	90.45	91.47	187120
2025-01-03	91.92	92.96	91.05	91.74	221785
2025-01-06	91.96	93.00	91.74	92.72	207263
2025-01-07	92.72	93.23	91.56	92.75	137785
2025-01-08	92.67	94.94	92.01	94.90	209349
2025-01-10	94.39	94.39	92.03	93.59	128197
2025-01-13	93.13	94.66	91.15	94.17	123047
2025-01-14	94.20	96.27	94.20	95.85	93169
2025-01-15	100.85	100.85	96.85	97.76	120565
2025-01-16	97.65	99.05	96.80	98.23	99715
2025-01-17	99.16	99.19	97.67	99.06	116296
2025-01-21	99.41	101.22	99.41	99.65	131468
2025-01-22	99.75	100.51	97.87	98.00	130196
2025-01-23	97.45	97.71	95.85	96.31	163998
2025-01-24	95.59	97.48	94.90	96.89	139829
2025-01-27	96.57	99.26	96.18	99.06	131016
2025-01-28	99.06	100.87	98.82	100.26	189169
2025-01-29	99.08	101.80	99.08	99.92	106331
2025-01-30	100.99	102.57	99.84	100.15	64045
2025-01-31	99.75	100.80	96.21	96.93	189647
2025-02-03	95.67	97.33	93.28	95.43	226344
2025-02-04	95.44	97.93	95.16	97.46	143398
2025-02-05	97.66	99.69	96.96	98.53	91907
2025-02-06	98.40	99.83	97.42	99.83	159466
2025-02-07	99.83	101.74	97.98	97.99	190792
2025-02-10	98.36	99.55	98.14	98.44	123561
2025-02-11	98.53	101.77	96.85	96.94	138616
2025-02-12	95.59	97.81	94.97	96.32	157211
2025-02-13	95.70	98.06	93.27	96.99	325490
2025-02-14	96.90	101.29	96.66	98.65	223618
2025-02-18	98.05	100.92	97.79	100.74	180869
2025-02-19	100.58	103.27	99.25	103.15	200135
2025-02-20	102.16	102.16	99.30	100.92	199771
2025-02-21	101.69	101.82	99.23	99.54	136099
2025-02-24	99.61	102.88	99.03	102.03	222866
2025-02-25	101.52	104.32	101.01	104.00	258228
2025-02-26	103.66	105.55	102.98	103.05	219491
2025-02-27	102.26	103.00	99.67	99.91	197816
2025-02-28	90.00	93.17	88.00	91.85	442269
2025-03-03	92.04	94.52	91.19	92.16	299488
2025-03-04	92.02	93.25	89.79	90.47	319529
2025-03-05	90.32	92.27	86.93	87.00	348547
2025-03-06	86.31	86.59	82.31	82.49	470177
2025-03-07	82.12	82.27	79.01	81.37	454449
2025-03-10	80.60	82.34	79.92	81.88	283409
2025-03-11	82.00	83.27	80.96	82.30	241371
2025-03-12	82.53	84.46	80.93	81.58	82879

Explore More About LMAT

Coins representing dividend payouts and trends

LMAT Dividend History

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

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

LMAT Stock Split History

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

Graph showing historical stock prices and market trends

LMAT Historical Prices

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

Web Analytics