LQDT Historical Prices

Summary

Key Stock Metrics

21.00

(September 4, 2024)

52-Week Low

39.72

(February 6, 2025)

52-Week High

66.57

(May 10, 2012)

All-Time High

31.59

(March 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-02-27	12.25	12.44	11.70	11.85	271043
2006-02-28	11.75	12.10	11.50	11.80	341500
2006-03-01	12.00	12.00	11.68	11.75	136500
2006-03-02	11.72	11.90	11.25	11.55	150800
2006-03-03	11.41	12.22	11.10	12.01	125900
2006-03-06	12.04	12.50	12.00	12.21	71700
2006-03-07	12.25	12.25	11.64	12.02	42800
2006-03-08	12.00	12.25	11.61	11.94	130200
2006-03-09	11.89	12.38	11.80	11.99	63700
2006-03-10	12.11	12.19	11.91	12.00	67600
2006-03-13	12.00	12.00	11.59	11.94	47800
2006-03-14	11.98	12.00	11.50	11.75	51900
2006-03-15	11.52	11.80	11.51	11.65	112900
2006-03-16	11.68	12.43	11.68	12.00	236200
2006-03-17	11.96	11.96	11.65	11.68	38100
2006-03-20	11.50	12.20	11.50	11.91	54500
2006-03-21	12.03	12.47	11.90	12.36	82300
2006-03-22	12.27	13.63	12.25	13.35	176400
2006-03-23	13.35	13.48	12.67	13.30	37700
2006-03-24	13.30	13.50	12.99	13.41	52800
2006-03-27	13.45	13.70	12.60	13.30	39500
2006-03-28	13.23	13.23	12.88	13.00	39600
2006-03-29	13.00	13.27	12.97	13.15	98600
2006-03-30	13.05	13.05	12.50	12.89	43900
2006-03-31	12.63	13.05	12.25	12.25	459100
2006-04-03	12.50	12.76	12.24	12.45	108800
2006-04-04	12.57	13.01	12.55	12.74	133200
2006-04-05	12.85	12.85	12.25	12.67	75900
2006-04-06	12.74	12.99	12.55	12.70	51400
2006-04-07	12.90	12.90	12.50	12.61	62800
2006-04-10	12.74	12.81	12.50	12.64	20100
2006-04-11	12.77	12.90	12.54	12.67	76600
2006-04-12	12.76	12.76	12.50	12.50	29100
2006-04-13	12.50	12.84	12.24	12.75	72600
2006-04-17	12.91	13.58	12.59	13.00	136800
2006-04-18	12.95	13.40	12.95	13.37	33800
2006-04-19	13.35	13.58	13.06	13.55	51700
2006-04-20	13.57	14.19	13.57	13.79	144000
2006-04-21	14.06	14.13	13.46	13.73	52100
2006-04-24	13.80	14.17	13.41	13.68	75700
2006-04-25	13.90	14.11	13.47	14.00	86600
2006-04-26	14.00	14.11	13.73	13.84	239700
2006-04-27	13.86	14.08	13.43	13.75	44800
2006-04-28	13.62	13.90	13.25	13.49	61400
2006-05-01	13.43	13.84	13.40	13.70	129700
2006-05-02	13.83	14.20	13.60	14.00	101200
2006-05-03	14.00	14.12	13.78	13.91	82800
2006-05-04	14.03	14.77	13.83	14.45	178000
2006-05-05	15.14	16.49	14.90	16.43	486500
2006-05-08	16.50	16.74	16.17	16.28	260100
2006-05-09	16.28	16.50	15.83	15.97	131700
2006-05-10	15.97	16.25	15.07	15.26	112300
2006-05-11	15.40	15.40	13.76	13.96	202000
2006-05-12	13.80	14.42	13.80	14.06	170600
2006-05-15	14.10	14.66	13.84	14.10	55200
2006-05-16	14.20	15.64	14.20	15.50	258600
2006-05-17	15.30	15.62	14.80	15.51	76800
2006-05-18	15.66	15.66	14.84	14.88	117500
2006-05-19	14.73	15.00	14.60	14.84	89200
2006-05-22	14.77	15.32	14.58	14.76	207600
2006-05-23	14.87	15.20	14.75	15.13	534000
2006-05-24	15.28	15.36	14.60	15.11	810700
2006-05-25	15.22	15.50	14.86	15.45	174200
2006-05-26	15.45	17.85	15.45	17.74	966500
2006-05-30	18.00	19.01	17.62	18.85	1302500
2006-05-31	19.05	19.95	18.61	19.25	1037100
2006-06-01	19.49	19.49	18.30	18.63	556100
2006-06-02	17.53	19.00	16.80	17.00	1214500
2006-06-05	16.87	18.14	16.25	18.00	1006800
2006-06-06	17.90	17.90	16.30	16.53	1089300
2006-06-07	16.46	17.43	16.46	16.99	458500
2006-06-08	16.99	17.33	15.40	17.03	981300
2006-06-09	17.15	17.83	16.50	16.85	1053500
2006-06-12	17.05	17.50	16.07	16.30	560200
2006-06-13	16.08	16.15	14.35	14.94	743600
2006-06-14	14.90	15.44	14.70	14.93	272000
2006-06-15	15.08	15.79	14.84	15.46	626900
2006-06-16	15.40	15.40	14.71	14.82	420600
2006-06-19	14.82	15.05	13.72	14.06	588700
2006-06-20	13.96	14.44	13.43	13.71	603200
2006-06-21	13.71	14.93	13.60	14.23	389400
2006-06-22	14.14	14.17	13.85	14.08	74600
2006-06-23	13.99	14.33	13.73	13.80	137000
2006-06-26	13.97	14.37	13.53	14.04	172000
2006-06-27	14.01	14.96	14.01	14.21	177600
2006-06-28	14.32	14.63	13.73	14.55	77600
2006-06-29	14.59	15.83	14.58	15.44	240900
2006-06-30	15.31	15.90	15.26	15.57	337200
2006-07-03	15.62	16.25	15.56	16.21	86500
2006-07-05	16.50	16.60	15.12	15.73	161700
2006-07-06	15.81	16.19	15.81	15.87	110000
2006-07-07	15.80	15.94	15.50	15.65	36600
2006-07-10	15.74	16.21	15.61	15.69	59600
2006-07-11	15.58	15.83	14.41	15.24	156200
2006-07-12	15.25	15.32	14.48	14.85	124700
2006-07-13	14.65	14.95	14.34	14.48	142900
2006-07-14	14.45	14.48	13.58	14.34	79300
2006-07-17	14.30	14.52	13.87	14.20	36700
2006-07-18	14.31	14.45	12.98	14.20	195400
2006-07-19	14.15	14.98	14.15	14.52	31500
2006-07-20	14.55	14.62	13.82	14.03	28500
2006-07-21	13.95	14.05	13.46	13.56	26300
2006-07-24	13.60	13.94	12.43	12.68	429400
2006-07-25	12.65	13.05	12.25	12.89	254600
2006-07-26	12.89	13.02	12.41	12.91	52200
2006-07-27	12.80	13.00	12.53	12.61	86400
2006-07-28	12.67	12.83	12.52	12.74	50600
2006-07-31	12.68	12.89	12.50	12.72	53800
2006-08-01	12.67	12.86	12.50	12.76	34900
2006-08-02	12.87	12.87	12.11	12.40	218700
2006-08-03	12.30	12.78	12.00	12.10	202000
2006-08-04	12.00	12.00	9.75	10.17	886600
2006-08-07	10.16	10.25	9.41	9.77	353100
2006-08-08	9.78	10.00	9.66	9.84	225400
2006-08-09	9.89	9.89	9.44	9.64	77700
2006-08-10	9.59	9.59	9.21	9.25	170500
2006-08-11	9.21	9.21	8.66	9.04	210300
2006-08-14	9.08	9.24	8.82	9.22	55400
2006-08-15	9.30	9.81	9.25	9.72	109200
2006-08-16	9.76	10.18	9.75	10.00	155100
2006-08-17	10.07	10.66	9.96	10.01	99700
2006-08-18	10.09	10.49	9.96	10.08	48000
2006-08-21	10.01	10.10	9.76	9.76	162400
2006-08-22	9.52	10.51	9.52	10.34	59000
2006-08-23	10.31	10.78	10.31	10.73	58700
2006-08-24	10.70	10.95	10.70	10.92	31800
2006-08-25	10.90	11.20	10.79	10.86	51200
2006-08-28	10.93	11.37	10.93	11.03	98000
2006-08-29	11.06	11.27	10.86	11.16	161600
2006-08-30	11.23	11.54	10.98	11.43	171100
2006-08-31	11.60	12.66	11.60	11.80	130000
2006-09-01	11.81	11.94	11.43	11.56	27700
2006-09-05	11.10	12.40	11.10	11.97	85400
2006-09-06	12.50	12.55	12.26	12.40	138200
2006-09-07	12.27	12.64	12.20	12.20	70900
2006-09-08	12.30	12.58	12.02	12.44	134100
2006-09-11	12.42	12.96	12.42	12.71	23700
2006-09-12	12.76	13.83	12.71	13.77	111800
2006-09-13	13.84	15.39	13.30	15.32	189200
2006-09-14	15.33	16.15	14.84	15.60	141700
2006-09-15	15.76	16.02	15.54	15.95	126500
2006-09-18	16.16	16.16	15.10	15.14	114100
2006-09-19	15.08	15.74	14.71	15.65	92300
2006-09-20	15.77	16.73	15.61	16.32	145700
2006-09-21	16.32	16.35	15.82	16.03	73400
2006-09-22	15.92	16.19	15.81	16.00	65400
2006-09-25	16.07	17.11	15.86	16.69	157500
2006-09-26	16.74	16.80	15.92	16.04	115400
2006-09-27	16.05	16.05	15.26	15.47	78400
2006-09-28	15.56	16.00	15.22	16.00	46100
2006-09-29	15.93	16.45	15.56	15.59	66800
2006-10-02	15.55	15.57	14.67	14.75	78100
2006-10-03	14.79	14.79	13.35	13.82	204500
2006-10-04	14.06	14.84	13.69	14.52	193200
2006-10-05	14.58	15.09	14.58	14.90	71500
2006-10-06	14.92	15.25	14.69	15.17	42400
2006-10-09	15.22	15.31	14.89	14.89	32100
2006-10-10	14.89	15.09	14.77	15.00	51900
2006-10-11	15.00	15.02	14.53	14.64	57200
2006-10-12	14.79	15.56	14.58	15.46	57300
2006-10-13	15.59	16.27	15.44	15.75	73800
2006-10-16	15.68	15.97	15.59	15.70	51900
2006-10-17	15.80	15.97	15.56	15.85	39100
2006-10-18	15.89	16.10	15.77	16.02	44600
2006-10-19	16.04	16.81	16.02	16.75	85500
2006-10-20	16.70	17.00	16.24	16.74	172700
2006-10-23	16.84	18.15	16.84	18.05	419800
2006-10-24	18.15	18.55	17.72	18.01	357500
2006-10-25	18.08	18.64	17.65	17.76	129600
2006-10-26	17.79	17.95	17.27	17.56	137900
2006-10-27	17.68	18.59	17.41	17.88	99300
2006-10-30	17.77	17.88	17.50	17.62	132325
2006-10-31	17.90	17.90	16.32	16.95	201747
2006-11-01	17.04	17.04	15.88	16.37	175470
2006-11-02	16.18	16.81	15.77	16.48	153410
2006-11-03	16.62	16.76	16.00	16.15	114301
2006-11-06	16.27	17.36	16.24	17.00	165046
2006-11-07	17.10	17.58	17.10	17.37	139760
2006-11-08	17.25	17.59	16.99	17.51	91768
2006-11-09	17.47	17.56	16.96	17.55	73532
2006-11-10	17.54	17.89	17.50	17.87	35572
2006-11-13	17.88	20.21	17.87	20.00	814933
2006-11-14	19.45	19.47	18.55	19.05	400150
2006-11-15	19.00	19.79	19.00	19.49	256805
2006-11-16	19.33	19.59	19.22	19.42	137276
2006-11-17	19.20	19.20	18.50	19.14	166099
2006-11-20	19.14	21.50	18.91	21.00	299519
2006-11-21	20.80	21.04	19.10	19.60	281318
2006-11-22	19.44	20.00	19.20	19.27	155785
2006-11-24	19.05	19.74	18.70	19.69	74200
2006-11-27	19.82	19.82	17.98	18.03	269239
2006-11-28	17.85	18.65	17.25	18.12	285549
2006-11-29	18.10	18.59	18.00	18.31	265235
2006-11-30	18.21	18.91	17.98	18.11	214350
2006-12-01	18.05	18.36	16.73	17.90	289700
2006-12-04	17.79	18.21	17.67	17.96	170876
2006-12-05	18.02	18.48	17.83	18.13	512326
2006-12-06	18.50	20.27	18.37	19.94	822370
2006-12-07	18.79	20.10	18.42	19.79	1163536
2006-12-08	19.67	19.67	17.51	17.98	1278059
2006-12-11	17.92	18.00	17.24	17.66	523277
2006-12-12	17.63	18.28	17.46	17.60	445669
2006-12-13	17.60	17.83	16.97	17.01	220953
2006-12-14	16.95	17.33	16.33	17.18	337354
2006-12-15	17.26	17.31	16.60	16.83	194558
2006-12-18	16.75	17.13	16.75	17.05	266865
2006-12-19	16.98	17.60	16.84	17.28	185016
2006-12-20	17.28	17.95	17.28	17.90	309604
2006-12-21	17.94	17.94	16.70	16.91	362148
2006-12-22	16.99	17.20	16.70	16.72	146645
2006-12-26	16.68	17.20	16.68	16.87	136529
2006-12-27	16.86	17.61	16.86	17.59	90019
2006-12-28	17.57	17.57	17.12	17.33	46682
2006-12-29	17.36	17.60	17.02	17.21	90931
2007-01-03	17.33	18.00	17.25	17.66	186493
2007-01-04	17.60	17.85	17.47	17.69	187035
2007-01-05	17.60	17.69	16.64	17.05	161970
2007-01-08	17.03	17.34	16.80	17.32	81421
2007-01-09	17.38	17.38	17.01	17.33	159363
2007-01-10	17.20	17.96	17.11	17.89	129118
2007-01-11	17.95	18.17	17.80	17.98	137531
2007-01-12	17.83	18.93	17.83	18.75	246579
2007-01-16	18.80	18.88	17.91	18.07	184987
2007-01-17	18.02	18.69	18.02	18.16	118595
2007-01-18	18.15	18.17	17.61	17.71	99227
2007-01-19	17.57	17.57	16.74	17.35	216146
2007-01-22	17.23	18.79	17.23	18.24	218340
2007-01-23	18.23	18.68	17.92	17.97	153072
2007-01-24	18.10	18.45	17.31	19.00	156107
2007-01-25	18.50	19.01	18.50	18.67	252795
2007-01-26	18.68	19.00	18.16	19.00	91891
2007-01-29	19.03	19.03	18.80	18.99	85716
2007-01-30	19.05	19.22	18.90	19.00	153688
2007-01-31	19.00	20.24	18.82	19.98	436929
2007-02-01	20.06	20.13	19.12	19.35	161273
2007-02-02	19.35	19.67	19.01	19.62	95458
2007-02-05	19.65	19.65	19.25	19.30	133590
2007-02-06	19.40	19.90	19.33	19.60	228277
2007-02-07	20.50	21.44	19.76	20.62	643784
2007-02-08	20.20	21.95	18.76	21.65	980902
2007-02-09	22.00	24.15	21.87	22.75	1355912
2007-02-12	24.03	24.23	22.45	22.84	592122
2007-02-13	22.40	22.45	18.81	19.51	1270959
2007-02-14	19.53	19.63	18.51	18.64	816633
2007-02-15	18.59	20.20	18.59	19.71	739155
2007-02-16	19.71	20.98	19.68	20.78	493829
2007-02-20	20.76	20.77	19.86	20.00	351087
2007-02-21	19.86	19.91	19.14	19.43	252911
2007-02-22	19.45	20.02	19.40	20.00	213628
2007-02-23	19.87	19.87	18.92	19.36	177212
2007-02-26	19.31	20.42	19.05	20.32	510611
2007-02-27	20.32	20.91	19.34	19.75	508252
2007-02-28	19.54	19.75	17.57	18.05	648251
2007-03-01	17.27	17.85	17.12	17.57	369245
2007-03-02	17.42	18.62	17.13	18.26	523632
2007-03-05	18.13	18.31	17.30	17.31	549301
2007-03-06	18.25	18.45	17.52	18.25	425831
2007-03-07	18.35	18.98	18.03	18.85	371694
2007-03-08	19.04	19.37	18.56	19.21	397270
2007-03-09	19.37	19.37	18.99	19.14	564470
2007-03-12	19.00	19.20	18.35	18.58	265254
2007-03-13	18.50	18.58	18.00	18.06	305438
2007-03-14	17.80	17.95	17.74	17.75	1617690
2007-03-15	17.75	17.90	17.74	17.80	420489
2007-03-16	17.80	17.97	17.74	17.78	313684
2007-03-19	17.95	17.99	17.75	17.90	245699
2007-03-20	17.98	18.29	17.86	18.03	236803
2007-03-21	18.10	18.65	17.86	18.60	364781
2007-03-22	18.60	18.60	18.12	18.37	145098
2007-03-23	18.45	18.54	17.87	18.02	144182
2007-03-26	18.21	18.83	18.12	18.70	391616
2007-03-27	18.43	18.66	17.90	18.04	286381
2007-03-28	17.97	18.14	17.57	17.67	475917
2007-03-29	17.87	17.87	17.01	17.39	273829
2007-03-30	17.32	17.37	16.61	16.94	170348
2007-04-02	17.00	17.10	16.49	16.68	211217
2007-04-03	17.99	18.11	17.72	17.94	616411
2007-04-04	17.89	18.02	17.21	17.75	282026
2007-04-05	17.82	18.17	17.64	18.03	196932
2007-04-09	18.07	18.20	17.93	18.11	158563
2007-04-10	18.05	18.13	17.75	18.01	119451
2007-04-11	18.01	18.02	17.70	17.96	68506
2007-04-12	17.78	17.92	17.63	17.75	160887
2007-04-13	17.67	17.94	17.51	17.87	79112
2007-04-16	17.89	18.19	17.86	18.11	93357
2007-04-17	18.08	18.20	17.84	18.01	78857
2007-04-18	18.00	18.00	17.81	17.93	60301
2007-04-19	17.86	18.20	17.85	18.01	91612
2007-04-20	18.18	18.18	17.97	18.01	59015
2007-04-23	17.94	18.18	17.88	17.91	88192
2007-04-24	17.87	18.00	17.64	17.88	125281
2007-04-25	18.75	19.75	18.59	19.70	550778
2007-04-26	19.74	20.90	19.41	20.77	281979
2007-04-27	20.70	21.26	20.24	21.08	217354
2007-04-30	21.15	21.30	20.66	20.88	280233
2007-05-01	20.97	22.00	20.80	21.74	501597
2007-05-02	21.93	22.00	20.62	21.01	456742
2007-05-03	21.05	21.09	20.00	20.22	496635
2007-05-04	20.25	20.26	19.65	19.95	212886
2007-05-07	19.95	19.96	19.16	19.29	120256
2007-05-08	19.30	19.31	18.54	19.26	152065
2007-05-09	19.12	19.20	18.84	19.16	138287
2007-05-10	19.04	19.30	18.89	19.05	105657
2007-05-11	19.14	19.35	19.10	19.35	97047
2007-05-14	19.34	19.34	18.75	18.77	149154
2007-05-15	18.72	18.86	18.52	18.55	206072
2007-05-16	18.55	18.85	18.51	18.79	117695
2007-05-17	18.80	18.89	18.46	18.53	169783
2007-05-18	18.62	18.64	18.09	18.17	149653
2007-05-21	18.17	18.49	18.08	18.40	173163
2007-05-22	18.43	18.92	18.26	18.90	118907
2007-05-23	18.90	19.72	18.90	19.60	175269
2007-05-24	19.52	19.52	18.04	18.29	175410
2007-05-25	18.33	18.61	18.08	18.32	129182
2007-05-29	18.40	19.03	18.40	18.99	162196
2007-05-30	18.98	19.99	18.97	19.90	199692
2007-05-31	20.00	20.33	19.51	19.97	157284
2007-06-01	20.19	20.25	19.56	19.94	120896
2007-06-04	19.98	20.16	19.72	19.91	135213
2007-06-05	19.90	20.02	19.70	19.83	102933
2007-06-06	19.69	19.79	18.77	18.92	160112
2007-06-07	18.96	19.40	18.65	18.79	180839
2007-06-08	18.71	19.46	18.67	19.36	92120
2007-06-11	19.28	19.28	18.49	18.49	126415
2007-06-12	18.48	18.55	18.06	18.29	174060
2007-06-13	18.35	18.65	18.25	18.60	111538
2007-06-14	18.53	18.89	18.20	18.45	104341
2007-06-15	18.65	19.00	18.35	18.56	106100
2007-06-18	18.66	18.74	18.23	18.36	127227
2007-06-19	18.35	18.44	18.05	18.06	218859
2007-06-20	18.07	18.26	18.02	18.22	174173
2007-06-21	18.19	19.78	17.89	19.37	430355
2007-06-22	19.41	19.41	18.87	18.87	394011
2007-06-25	18.88	18.97	18.40	18.48	222058
2007-06-26	18.66	19.02	18.35	18.44	180189
2007-06-27	18.29	18.99	18.29	18.97	195423
2007-06-28	19.00	19.04	18.60	19.01	183795
2007-06-29	19.12	19.12	18.75	18.78	112140
2007-07-02	18.82	18.99	18.54	18.86	100272
2007-07-03	18.95	19.16	18.56	19.16	57887
2007-07-05	19.16	19.17	18.81	19.05	164255
2007-07-06	19.01	19.30	18.78	19.11	74404
2007-07-09	19.08	19.08	18.68	18.96	64281
2007-07-10	18.76	18.79	18.47	18.51	121989
2007-07-11	18.44	18.63	18.16	18.25	61756
2007-07-12	18.35	18.38	18.07	18.38	128378
2007-07-13	18.25	18.78	18.03	18.25	101156
2007-07-16	18.16	18.38	17.81	18.00	126703
2007-07-17	18.04	18.41	18.04	18.23	89562
2007-07-18	18.06	18.40	18.00	18.14	68437
2007-07-19	18.29	18.86	18.21	18.41	125432
2007-07-20	18.34	18.50	17.95	18.05	308938
2007-07-23	18.09	18.37	17.98	18.00	52925
2007-07-24	17.91	18.11	17.40	17.50	148640
2007-07-25	17.68	17.76	16.56	17.69	333606
2007-07-26	17.47	17.66	16.81	17.50	202419
2007-07-27	17.55	17.88	16.98	17.01	93548
2007-07-30	16.79	16.84	15.38	15.58	876804
2007-07-31	15.79	15.84	15.21	15.46	408702
2007-08-01	15.28	16.81	14.78	16.81	405774
2007-08-02	13.81	14.00	11.50	13.23	2239357
2007-08-03	13.15	13.29	12.56	12.91	458324
2007-08-06	12.93	12.93	12.00	12.14	657247
2007-08-07	12.04	12.41	11.44	12.07	440418
2007-08-08	12.20	14.50	12.00	14.25	845304
2007-08-09	13.84	14.20	13.68	14.20	446943
2007-08-10	14.03	14.30	13.50	13.57	239938
2007-08-13	13.80	13.91	13.19	13.33	263684
2007-08-14	13.29	13.50	13.04	13.18	117099
2007-08-15	13.08	13.55	12.93	12.96	145857
2007-08-16	12.88	13.37	12.52	13.10	209818
2007-08-17	13.41	13.41	12.65	12.75	235211
2007-08-20	13.19	13.41	12.80	12.85	130490
2007-08-21	12.80	12.87	12.50	12.59	94374
2007-08-22	12.78	12.84	12.12	12.18	152591
2007-08-23	12.31	12.34	11.70	11.97	112254
2007-08-24	11.94	12.18	11.55	11.89	87212
2007-08-27	11.87	12.61	11.87	12.49	174067
2007-08-28	12.38	12.39	11.81	11.97	159451
2007-08-29	12.07	12.07	11.44	11.70	291025
2007-08-30	11.53	11.53	11.06	11.14	222965
2007-08-31	11.37	15.77	10.90	11.00	166826
2007-09-04	11.04	11.40	10.94	11.25	137863
2007-09-05	11.19	11.53	10.97	11.02	212001
2007-09-06	11.06	11.87	11.00	11.82	149876
2007-09-07	11.63	11.65	11.15	11.37	206242
2007-09-10	11.48	11.56	11.18	11.31	104026
2007-09-11	11.41	12.01	11.32	11.93	120734
2007-09-12	11.87	12.04	11.76	11.78	146830
2007-09-13	11.86	12.45	11.50	12.37	331764
2007-09-14	12.24	12.43	12.13	12.34	99214
2007-09-17	12.23	12.23	11.75	12.02	126236
2007-09-18	12.11	12.11	11.60	11.87	353488
2007-09-19	11.99	12.30	11.82	11.98	249979
2007-09-20	11.98	12.08	11.39	11.39	332449
2007-09-21	11.40	11.69	11.10	11.22	240534
2007-09-24	11.28	11.48	10.84	10.98	147652
2007-09-25	11.27	11.52	10.90	11.27	642921
2007-09-26	11.32	11.49	11.09	11.20	178739
2007-09-27	11.29	11.58	11.05	11.11	268547
2007-09-28	11.00	11.20	10.92	10.99	308403
2007-10-01	11.06	11.27	10.95	11.19	132801
2007-10-02	11.14	11.42	11.13	11.32	176892
2007-10-03	11.33	11.85	11.33	11.79	326538
2007-10-04	11.88	12.24	11.88	12.08	334519
2007-10-05	12.19	14.00	12.12	13.48	369536
2007-10-08	13.39	13.65	12.86	12.90	208154
2007-10-09	12.89	14.50	12.89	14.21	457514
2007-10-10	14.26	14.38	13.56	13.86	353404
2007-10-11	13.85	14.07	13.47	13.58	256883
2007-10-12	13.54	14.03	13.46	13.77	230142
2007-10-15	13.83	14.02	13.27	13.56	166798
2007-10-16	13.55	13.55	12.82	12.85	133124
2007-10-17	12.92	13.40	12.70	12.96	151288
2007-10-18	12.80	13.15	12.75	12.94	89529
2007-10-19	12.92	12.92	11.80	11.87	184249
2007-10-22	11.71	11.97	11.40	11.55	277569
2007-10-23	11.60	11.70	11.42	11.47	193395
2007-10-24	11.43	11.61	11.27	11.57	157752
2007-10-25	11.66	11.78	11.30	11.73	133133
2007-10-26	11.91	12.23	11.44	11.88	200908
2007-10-29	11.92	12.85	11.58	12.33	228939
2007-10-30	12.25	12.51	11.84	12.36	131022
2007-10-31	12.38	12.69	12.25	12.43	216301
2007-11-01	12.24	12.24	11.41	11.63	271181
2007-11-02	11.75	11.96	11.26	11.95	147942
2007-11-05	11.76	12.01	11.65	11.92	91569
2007-11-06	11.94	12.00	11.52	11.97	98488
2007-11-07	11.80	11.84	11.30	11.32	131133
2007-11-08	11.40	11.43	11.11	11.25	105869
2007-11-09	11.10	11.35	10.88	11.23	193383
2007-11-12	11.20	11.31	10.74	10.83	169713
2007-11-13	10.90	11.08	10.64	10.89	153062
2007-11-14	10.96	11.19	10.63	10.81	90722
2007-11-15	10.74	10.83	10.43	10.63	72210
2007-11-16	10.65	10.77	10.26	10.46	192334
2007-11-19	10.44	10.74	9.99	10.16	289683
2007-11-20	10.12	10.93	10.03	10.89	219485
2007-11-21	10.78	11.68	10.35	11.38	252032
2007-11-23	11.49	11.77	11.39	11.60	68807
2007-11-26	11.66	11.95	11.48	11.61	120510
2007-11-27	11.59	11.76	11.24	11.36	144801
2007-11-28	11.50	12.10	11.10	11.31	297693
2007-11-29	11.31	11.71	11.30	11.50	128999
2007-11-30	11.62	11.95	11.36	11.94	180476
2007-12-03	12.00	12.14	11.38	11.54	122962
2007-12-04	11.40	11.48	10.86	10.93	103638
2007-12-05	11.20	11.47	10.78	10.96	211580
2007-12-06	11.05	11.42	10.78	10.97	195755
2007-12-07	12.97	15.18	12.90	13.32	1583174
2007-12-10	13.66	14.09	13.52	13.82	342525
2007-12-11	13.80	13.89	12.52	12.61	200170
2007-12-12	12.98	13.99	12.65	13.12	260569
2007-12-13	13.03	13.03	12.33	12.48	193418
2007-12-14	12.33	12.64	11.96	12.17	204387
2007-12-17	12.07	12.39	11.98	12.10	206508
2007-12-18	12.10	12.28	11.97	12.23	138254
2007-12-19	12.23	12.57	11.96	12.45	140158
2007-12-20	12.50	12.66	12.01	12.64	119645
2007-12-21	12.81	13.00	12.60	12.98	162766
2007-12-24	12.79	12.89	12.33	12.72	100361
2007-12-26	12.44	12.96	12.26	12.90	82040
2007-12-27	12.93	12.96	12.16	12.68	121821
2007-12-28	12.84	12.86	12.11	12.11	87173
2007-12-31	12.13	13.26	12.13	12.90	212454
2008-01-02	12.85	13.03	12.31	12.59	163209
2008-01-03	12.49	13.00	12.21	12.31	101177
2008-01-04	12.15	12.23	11.50	11.56	193914
2008-01-07	11.59	12.27	11.59	11.90	187676
2008-01-08	11.93	12.20	11.54	11.61	188523
2008-01-09	11.56	12.45	11.34	12.16	123030
2008-01-10	12.09	12.89	11.94	12.48	154740
2008-01-11	12.36	12.75	11.87	12.32	120867
2008-01-14	12.43	12.54	11.90	12.27	95112
2008-01-15	12.10	12.45	11.61	12.33	129818
2008-01-16	12.34	12.67	11.74	12.27	106018
2008-01-17	12.24	12.60	11.90	12.45	153027
2008-01-18	12.44	12.57	11.66	11.95	158154
2008-01-22	11.47	12.39	11.26	11.54	106014
2008-01-23	11.29	11.82	11.18	11.79	135782
2008-01-24	11.84	11.84	11.11	11.58	130393
2008-01-25	11.77	11.80	11.28	11.44	112756
2008-01-28	11.44	12.03	11.11	12.00	195794
2008-01-29	12.10	12.67	12.00	12.29	454976
2008-01-30	12.23	12.57	11.52	11.60	129855
2008-01-31	11.45	12.44	11.18	12.01	75146
2008-02-01	12.08	12.89	11.85	12.80	128677
2008-02-04	12.74	13.50	12.41	13.14	143197
2008-02-05	12.85	13.64	12.57	13.56	134080
2008-02-06	13.64	13.90	12.77	12.91	119918
2008-02-07	13.02	13.80	12.30	12.47	239795
2008-02-08	12.67	13.20	11.53	11.81	357665
2008-02-11	11.67	11.77	11.20	11.49	182034
2008-02-12	11.57	11.99	11.26	11.40	104121
2008-02-13	11.49	11.61	10.76	11.58	294776
2008-02-14	11.63	11.87	11.06	11.38	113413
2008-02-15	11.32	11.45	10.72	10.91	152416
2008-02-19	11.01	11.07	10.42	10.66	198275
2008-02-20	10.61	10.87	10.59	10.63	163442
2008-02-21	10.73	10.77	10.06	10.30	294946
2008-02-22	10.40	10.40	10.07	10.34	61778
2008-02-25	10.38	10.38	9.92	10.19	161898
2008-02-26	10.10	10.21	9.77	9.97	181245
2008-02-27	9.91	10.30	9.79	9.96	109485
2008-02-28	9.93	10.30	9.63	9.66	156211
2008-02-29	9.61	9.91	9.55	9.67	226332
2008-03-03	9.62	9.75	9.40	9.49	131644
2008-03-04	9.43	9.44	8.74	8.94	284939
2008-03-05	8.95	8.96	8.12	8.21	445031
2008-03-06	8.21	8.25	7.81	7.82	251550
2008-03-07	7.88	7.97	7.61	7.73	392936
2008-03-10	7.75	7.79	7.33	7.37	365235
2008-03-11	7.58	7.83	7.39	7.76	383003
2008-03-12	7.77	8.63	7.77	8.50	201551
2008-03-13	8.35	8.77	8.23	8.75	143415
2008-03-14	8.79	8.87	8.30	8.40	141525
2008-03-17	8.16	8.33	8.01	8.05	67148
2008-03-18	8.28	8.55	7.86	8.28	104698
2008-03-19	8.26	8.37	7.99	8.05	445973
2008-03-20	8.13	8.34	7.94	8.25	159679
2008-03-24	8.27	8.60	8.15	8.56	103587
2008-03-25	8.52	8.66	8.33	8.66	34981
2008-03-26	8.60	8.68	8.19	8.37	59901
2008-03-27	8.41	8.65	8.20	8.42	61137
2008-03-28	8.25	8.44	7.91	7.93	77070
2008-03-31	7.92	8.07	7.78	8.00	86697
2008-04-01	8.12	8.15	7.94	7.99	123494
2008-04-02	7.97	8.22	7.91	8.14	129566
2008-04-03	8.11	8.93	8.11	8.76	131929
2008-04-04	8.79	8.83	8.38	8.70	72117
2008-04-07	8.74	8.95	8.53	8.75	63269
2008-04-08	8.65	8.71	8.47	8.49	86167
2008-04-09	8.51	8.74	8.50	8.54	59238
2008-04-10	8.52	8.91	8.51	8.67	62908
2008-04-11	8.55	8.71	8.51	8.59	84546
2008-04-14	8.54	8.90	8.54	8.75	102425
2008-04-15	8.75	8.81	8.47	8.57	162013
2008-04-16	8.61	8.88	8.51	8.76	143499
2008-04-17	8.74	8.86	8.74	8.80	49403
2008-04-18	8.98	9.44	8.69	9.16	74116
2008-04-21	9.09	9.33	9.03	9.03	79000
2008-04-22	8.75	8.97	8.53	8.58	88664
2008-04-23	8.63	8.67	8.39	8.51	102422
2008-04-24	8.50	8.85	8.21	8.66	68761
2008-04-25	8.86	8.86	8.41	8.43	73405
2008-04-28	8.42	8.44	8.21	8.24	83816
2008-04-29	8.48	8.79	8.13	8.40	389342
2008-04-30	8.40	8.45	8.04	8.15	141417
2008-05-01	8.13	8.45	7.80	8.44	149749
2008-05-02	9.32	9.70	8.75	8.75	661770
2008-05-05	8.70	8.73	8.27	8.36	240676
2008-05-06	8.33	8.69	8.02	8.69	185509
2008-05-07	8.68	8.72	8.33	8.44	139727
2008-05-08	8.51	9.13	8.45	9.08	192042
2008-05-09	9.00	9.05	8.67	8.84	109171
2008-05-12	8.89	9.10	8.84	8.97	91793
2008-05-13	9.00	9.08	8.64	8.91	130643
2008-05-14	8.92	9.38	8.92	9.12	137017
2008-05-15	9.10	9.52	9.10	9.41	86059
2008-05-16	9.47	9.47	9.06	9.21	91934
2008-05-19	9.19	9.45	9.11	9.29	135278
2008-05-20	9.22	9.58	9.13	9.30	127466
2008-05-21	9.33	9.67	9.10	9.33	151090
2008-05-22	9.33	9.75	9.32	9.72	127309
2008-05-23	9.68	9.96	9.45	9.50	209427
2008-05-27	9.53	10.62	9.53	10.37	224463
2008-05-28	10.38	10.54	10.27	10.42	129150
2008-05-29	10.37	11.09	10.20	10.95	138648
2008-05-30	10.95	11.13	10.67	11.10	223485
2008-06-02	11.04	11.30	10.42	10.83	185322
2008-06-03	11.24	11.74	11.23	11.66	227539
2008-06-04	11.59	11.75	11.20	11.51	146142
2008-06-05	11.48	12.38	11.03	12.30	165451
2008-06-06	12.23	12.24	11.41	11.52	146627
2008-06-09	11.53	11.66	11.07	11.24	142325
2008-06-10	11.15	11.54	10.97	11.34	99011
2008-06-11	11.33	11.43	10.76	10.76	105233
2008-06-12	10.89	11.09	10.63	10.66	184624
2008-06-13	10.76	11.21	10.52	11.07	238349
2008-06-16	11.01	11.01	10.46	10.80	168069
2008-06-17	10.89	11.16	10.68	10.85	157839
2008-06-18	10.79	11.90	10.71	11.74	318444
2008-06-19	11.78	13.00	11.78	12.78	307406
2008-06-20	12.71	12.88	12.08	12.23	199432
2008-06-23	12.35	12.62	11.99	12.07	158152
2008-06-24	11.92	12.20	11.70	11.98	157114
2008-06-25	12.00	12.15	11.75	11.81	119276
2008-06-26	11.63	11.93	11.40	11.51	187020
2008-06-27	11.64	11.97	11.20	11.36	709466
2008-06-30	11.40	11.75	11.31	11.53	142279
2008-07-01	11.36	11.66	10.92	11.59	207173
2008-07-02	11.62	11.69	10.99	11.10	205147
2008-07-03	11.17	11.28	10.51	10.95	101402
2008-07-07	11.01	11.24	10.34	10.64	183294
2008-07-08	10.70	11.16	10.55	11.12	196130
2008-07-09	11.10	11.10	10.40	10.40	265775
2008-07-10	10.43	10.94	10.43	10.64	169823
2008-07-11	10.52	10.62	10.31	10.50	190667
2008-07-14	10.75	11.24	9.66	10.56	577673
2008-07-15	10.44	10.56	9.77	10.14	293937
2008-07-16	10.12	11.29	9.80	11.18	431268
2008-07-17	11.25	11.85	10.94	11.79	193253
2008-07-18	11.72	11.91	11.33	11.37	153693
2008-07-21	11.47	11.52	11.24	11.28	91910
2008-07-22	11.12	11.30	10.37	11.20	133260
2008-07-23	11.23	11.58	11.06	11.52	435620
2008-07-24	11.60	11.83	11.24	11.35	164855
2008-07-25	11.48	11.55	11.00	11.40	125938
2008-07-28	11.39	11.63	10.80	10.95	146074
2008-07-29	10.97	11.35	10.82	11.11	130044
2008-07-30	11.30	11.43	10.86	11.01	90333
2008-07-31	10.88	11.19	10.87	10.99	250274
2008-08-01	11.06	11.06	10.51	10.98	87937
2008-08-04	10.83	11.05	10.52	10.92	89875
2008-08-05	11.10	11.24	10.80	10.98	143669
2008-08-06	10.93	11.43	10.87	11.32	144283
2008-08-07	11.15	11.50	11.15	11.42	136171
2008-08-08	11.42	11.59	11.15	11.58	171351
2008-08-11	11.59	12.68	11.53	12.14	130454
2008-08-12	12.05	12.87	12.03	12.54	129467
2008-08-13	12.48	12.98	12.16	12.93	81430
2008-08-14	12.81	12.81	11.90	11.98	177853
2008-08-15	11.80	12.28	11.02	12.00	602461
2008-08-18	12.00	12.01	11.45	11.57	204409
2008-08-19	11.45	11.57	10.66	10.71	309292
2008-08-20	10.77	10.91	10.50	10.73	95440
2008-08-21	10.64	11.05	10.64	10.72	47440
2008-08-22	10.87	11.39	10.65	11.21	75351
2008-08-25	11.12	11.17	10.79	10.82	51840
2008-08-26	10.81	11.12	10.49	10.50	231088
2008-08-27	10.49	10.74	10.43	10.52	290726
2008-08-28	10.60	10.94	10.46	10.51	219030
2008-08-29	10.41	11.13	10.38	10.96	345844
2008-09-02	11.09	11.13	10.36	10.52	177618
2008-09-03	10.50	10.71	10.40	10.45	117772
2008-09-04	10.37	10.53	9.82	9.82	100528
2008-09-05	9.98	10.15	9.61	9.65	146292
2008-09-08	10.00	10.11	9.82	10.11	158592
2008-09-09	10.14	10.19	9.79	9.93	331687
2008-09-10	10.14	10.27	9.84	9.89	86897
2008-09-11	9.79	10.26	9.79	10.21	121926
2008-09-12	10.14	10.21	9.91	10.00	69370
2008-09-15	9.70	10.10	9.70	9.82	111940
2008-09-16	9.64	10.26	9.24	10.24	144256
2008-09-17	10.11	10.59	9.70	10.43	232630
2008-09-18	10.64	10.91	10.03	10.60	275878
2008-09-19	11.38	11.45	10.32	11.15	387801
2008-09-22	11.20	12.03	10.62	11.04	307063
2008-09-23	11.03	11.03	10.55	10.67	149832
2008-09-24	10.67	11.51	10.31	10.87	198119
2008-09-25	10.95	11.21	10.35	10.73	113250
2008-09-26	10.54	10.71	10.32	10.66	91022
2008-09-29	10.51	10.57	7.85	9.79	91392
2008-09-30	9.92	11.10	9.35	10.85	411767
2008-10-01	10.67	10.74	9.93	10.10	222069
2008-10-02	9.90	10.00	8.99	9.50	555891
2008-10-03	9.70	9.90	9.12	9.13	107210
2008-10-06	8.92	9.36	8.73	9.26	117264
2008-10-07	9.42	9.42	8.53	8.63	224803
2008-10-08	8.49	9.13	8.21	8.55	211362
2008-10-09	8.67	8.94	7.74	7.79	176227
2008-10-10	7.50	8.84	6.73	8.40	169483
2008-10-13	8.81	9.27	8.12	9.22	117931
2008-10-14	9.44	9.44	8.51	8.97	86645
2008-10-15	8.88	8.88	8.02	8.02	90669
2008-10-16	8.09	8.95	7.63	8.87	89592
2008-10-17	8.64	9.00	8.26	8.45	148284
2008-10-20	8.26	8.73	8.24	8.70	56272
2008-10-21	8.54	8.63	8.11	8.19	61761
2008-10-22	8.09	8.30	7.74	7.82	61107
2008-10-23	7.81	7.97	7.06	7.52	76739
2008-10-24	7.00	7.77	6.79	7.53	61126
2008-10-27	7.39	7.68	7.01	7.42	47305
2008-10-28	7.61	8.08	7.16	8.07	61220
2008-10-29	8.09	8.77	7.65	8.36	57079
2008-10-30	8.55	8.63	8.04	8.27	77090
2008-10-31	8.18	8.44	7.67	8.40	250930
2008-11-03	8.40	9.26	8.40	8.74	38692
2008-11-04	8.91	9.28	8.83	9.21	57266
2008-11-05	9.12	9.25	8.51	8.57	41752
2008-11-06	8.48	8.86	8.44	8.55	34453
2008-11-07	8.66	9.04	8.47	8.78	46369
2008-11-10	9.00	9.22	8.15	8.18	66327
2008-11-11	8.12	8.12	7.34	7.44	71588
2008-11-12	7.29	7.32	6.83	6.84	59445
2008-11-13	6.83	7.26	6.35	7.20	97456
2008-11-14	7.02	7.22	6.50	6.50	81992
2008-11-17	6.46	6.94	6.36	6.40	64750
2008-11-18	6.54	6.61	6.35	6.52	57094
2008-11-19	6.52	6.66	5.92	6.16	82343
2008-11-20	6.09	6.48	5.54	5.61	62713
2008-11-21	5.76	6.71	5.10	6.66	447606
2008-11-24	6.70	7.20	6.12	6.43	138514
2008-11-25	6.52	6.89	6.39	6.67	63854
2008-11-26	6.48	8.31	6.32	8.10	118273
2008-11-28	7.97	8.10	6.99	7.36	80882
2008-12-01	7.34	7.37	6.63	6.63	64256
2008-12-02	6.79	6.79	6.28	6.51	97771
2008-12-03	6.32	6.89	6.32	6.84	103660
2008-12-04	6.53	7.23	6.50	6.53	150182
2008-12-05	6.97	7.93	6.85	7.30	325347
2008-12-08	7.42	7.75	7.32	7.68	309882
2008-12-09	7.57	7.98	7.53	7.65	108530
2008-12-10	7.72	8.03	7.61	7.95	149237
2008-12-11	7.84	8.16	7.55	7.57	76967
2008-12-12	7.49	7.95	7.26	7.90	76536
2008-12-15	7.94	8.23	7.36	7.48	70044
2008-12-16	7.69	7.91	7.42	7.62	122328
2008-12-17	7.50	7.74	7.42	7.43	72295
2008-12-18	7.47	8.01	7.29	7.29	105388
2008-12-19	7.57	8.38	7.29	7.95	150462
2008-12-22	8.02	8.14	7.09	7.48	94461
2008-12-23	7.53	7.62	6.86	7.01	127701
2008-12-24	7.03	7.35	7.03	7.25	56071
2008-12-26	7.30	7.44	7.27	7.36	19767
2008-12-29	7.36	7.52	6.89	7.48	113757
2008-12-30	7.57	7.74	7.40	7.57	156182
2008-12-31	7.60	8.44	7.52	8.33	128813
2009-01-02	8.34	8.63	8.05	8.50	60915
2009-01-05	8.56	8.71	8.16	8.65	90363
2009-01-06	8.76	9.07	8.69	8.95	115587
2009-01-07	8.81	9.00	8.62	8.62	413412
2009-01-08	8.63	8.77	8.08	8.77	134120
2009-01-09	8.73	8.81	8.27	8.38	90882
2009-01-12	8.36	8.68	8.31	8.42	63153
2009-01-13	8.39	8.40	7.71	7.73	123845
2009-01-14	7.81	8.10	7.19	7.45	249723
2009-01-15	7.45	7.59	7.20	7.29	73345
2009-01-16	7.47	7.56	6.90	7.15	399290
2009-01-20	7.07	7.12	6.61	6.64	81858
2009-01-21	6.72	7.57	6.68	7.52	39577
2009-01-22	7.33	7.33	6.90	7.10	73245
2009-01-23	6.84	7.35	6.84	7.14	33201
2009-01-26	7.12	7.53	7.12	7.49	95141
2009-01-27	7.50	7.59	7.38	7.45	131057
2009-01-28	7.48	7.89	7.48	7.78	32020
2009-01-29	7.66	7.70	7.20	7.20	43341
2009-01-30	7.30	7.46	7.00	7.13	78382
2009-02-02	7.05	8.16	7.01	7.97	111002
2009-02-03	8.02	8.19	7.35	7.39	97452
2009-02-04	7.37	7.38	7.00	7.02	106721
2009-02-05	6.95	7.61	6.93	7.47	77788
2009-02-06	6.69	6.70	5.75	5.92	552060
2009-02-09	5.85	5.97	5.54	5.80	361584
2009-02-10	5.78	5.97	5.70	5.84	344725
2009-02-11	5.84	6.04	5.66	5.81	131489
2009-02-12	5.76	5.82	5.54	5.61	86280
2009-02-13	5.63	6.08	5.60	5.89	88532
2009-02-17	5.98	5.99	5.64	5.68	97673
2009-02-18	5.76	5.76	5.50	5.50	122883
2009-02-19	5.55	5.58	5.09	5.25	162265
2009-02-20	5.11	5.23	4.86	5.20	194121
2009-02-23	5.24	5.39	4.90	4.90	131410
2009-02-24	4.96	5.23	4.85	4.87	240707
2009-02-25	4.85	5.07	4.57	4.70	108379
2009-02-26	4.75	4.81	4.64	4.64	94477
2009-02-27	4.63	5.10	4.55	4.70	134200
2009-03-02	4.70	4.90	4.61	4.76	434700
2009-03-03	4.83	5.81	4.77	5.53	497964
2009-03-04	5.62	6.02	5.62	5.98	326353
2009-03-05	5.83	5.94	5.51	5.54	132988
2009-03-06	5.57	6.13	5.41	6.02	282041
2009-03-09	5.90	6.08	5.80	6.00	104364
2009-03-10	6.15	6.56	6.10	6.33	79376
2009-03-11	6.38	6.55	6.16	6.50	89346
2009-03-12	6.51	7.00	6.40	6.96	78970
2009-03-13	7.00	7.07	6.90	7.00	100285
2009-03-16	7.09	7.24	6.97	7.01	73770
2009-03-17	6.98	7.33	6.83	7.28	53797
2009-03-18	7.21	7.28	6.82	7.00	86459
2009-03-19	7.14	7.90	7.14	7.71	124353
2009-03-20	7.77	7.95	7.39	7.58	142632
2009-03-23	7.67	8.32	7.55	8.24	124224
2009-03-24	8.09	8.14	7.38	7.47	78428
2009-03-25	7.46	7.80	7.06	7.29	103039
2009-03-26	7.43	7.69	7.25	7.52	177820
2009-03-27	7.35	7.49	6.78	6.80	312448
2009-03-30	6.68	6.81	6.52	6.73	172949
2009-03-31	6.84	7.14	6.76	6.99	179540
2009-04-01	7.01	7.33	6.85	7.14	161326
2009-04-02	7.35	7.90	7.35	7.87	95128
2009-04-03	7.87	7.99	7.57	7.87	56962
2009-04-06	7.72	7.91	7.44	7.91	56867
2009-04-07	7.77	7.77	7.55	7.56	74224
2009-04-08	7.64	7.93	7.37	7.92	66515
2009-04-09	8.07	8.52	7.94	8.45	113441
2009-04-13	8.31	8.50	8.07	8.34	54174
2009-04-14	8.18	8.31	7.95	8.01	65593
2009-04-15	7.97	8.19	7.79	8.08	91569
2009-04-16	8.39	8.47	8.03	8.33	88166
2009-04-17	8.38	8.59	8.15	8.58	91340
2009-04-20	8.37	8.55	7.95	7.98	50917
2009-04-21	7.99	8.60	7.94	8.60	51024
2009-04-22	8.44	8.98	8.44	8.66	82659
2009-04-23	8.69	8.87	8.47	8.76	77584
2009-04-24	8.88	9.04	8.63	8.94	53877
2009-04-27	8.76	8.98	8.45	8.70	49149
2009-04-28	8.54	8.61	8.27	8.55	74340
2009-04-29	8.66	9.18	8.51	9.12	56700
2009-04-30	9.38	9.40	7.53	7.53	157658
2009-05-01	8.44	9.48	7.60	7.80	329934
2009-05-04	7.91	9.47	7.91	9.28	167952
2009-05-05	9.19	9.39	8.96	9.34	75329
2009-05-06	9.40	9.48	8.88	9.05	52952
2009-05-07	9.20	9.20	8.45	8.52	62742
2009-05-08	8.69	9.22	8.43	9.22	53183
2009-05-11	9.08	9.30	8.98	9.21	52040
2009-05-12	9.25	9.25	8.84	9.13	66255
2009-05-13	9.00	9.22	8.97	9.06	40674
2009-05-14	9.10	9.37	9.01	9.25	40419
2009-05-15	9.32	9.44	9.10	9.18	33553
2009-05-18	9.01	9.54	8.87	9.48	69001
2009-05-19	9.33	9.44	9.07	9.21	52204
2009-05-20	9.29	9.56	8.65	9.35	56391
2009-05-21	9.33	9.36	8.96	9.23	36539
2009-05-22	9.26	9.32	8.68	8.70	24687
2009-05-26	8.72	9.80	8.71	9.56	73333
2009-05-27	9.52	9.58	9.09	9.47	51750
2009-05-28	9.67	9.96	9.27	9.95	102861
2009-05-29	9.99	10.10	9.60	9.79	85321
2009-06-01	9.95	10.73	9.80	10.73	119105
2009-06-02	10.65	10.95	10.40	10.73	100841
2009-06-03	10.62	10.62	9.69	9.93	44497
2009-06-04	10.10	10.90	9.85	10.38	75861
2009-06-05	10.62	10.80	10.20	10.49	73702
2009-06-08	10.30	10.30	9.63	9.94	79259
2009-06-09	9.96	10.00	9.78	9.78	29314
2009-06-10	9.96	9.96	8.87	9.14	72164
2009-06-11	9.15	9.61	8.95	9.51	39966
2009-06-12	9.72	9.72	9.26	9.65	33416
2009-06-15	9.50	9.74	8.78	8.83	50400
2009-06-16	8.95	9.33	8.54	8.66	45875
2009-06-17	8.69	9.77	8.61	9.50	64216
2009-06-18	9.46	9.75	9.18	9.29	37083
2009-06-19	9.44	9.63	9.44	9.62	62211
2009-06-22	9.50	9.50	8.71	8.84	88096
2009-06-23	8.94	9.75	8.85	9.64	60912
2009-06-24	9.67	9.87	9.05	9.09	57751
2009-06-25	9.05	9.58	9.02	9.58	53545
2009-06-26	9.49	10.69	9.12	10.43	394994
2009-06-29	10.18	10.45	9.47	9.48	85050
2009-06-30	9.53	10.09	9.46	9.86	79881
2009-07-01	9.93	10.36	9.62	9.64	63560
2009-07-02	9.49	9.49	8.76	8.96	99263
2009-07-06	8.89	9.14	8.87	9.03	59570
2009-07-07	9.01	9.23	8.92	9.09	78200
2009-07-08	9.14	9.61	8.88	9.54	83091
2009-07-09	9.63	9.70	9.33	9.36	86386
2009-07-10	9.27	9.63	9.06	9.35	107127
2009-07-13	9.35	9.76	9.08	9.75	63914
2009-07-14	9.71	10.00	9.71	9.94	33641
2009-07-15	10.00	10.66	9.84	10.60	84608
2009-07-16	10.45	10.48	9.73	10.27	90606
2009-07-17	10.02	10.68	9.69	10.30	137170
2009-07-20	10.43	10.75	10.10	10.65	121999
2009-07-21	10.70	10.73	10.35	10.70	229812
2009-07-22	10.75	10.75	10.40	10.62	148018
2009-07-23	10.67	10.95	10.50	10.89	155990
2009-07-24	10.90	11.10	10.75	11.01	137100
2009-07-27	11.31	11.50	10.75	11.23	135220
2009-07-28	11.34	11.57	10.90	11.42	131241
2009-07-29	11.29	11.47	11.16	11.35	78674
2009-07-30	11.56	11.79	11.25	11.56	131580
2009-07-31	11.63	11.75	11.28	11.48	94223
2009-08-03	11.80	11.80	11.34	11.64	117800
2009-08-04	11.67	11.80	11.34	11.79	147475
2009-08-05	11.48	11.54	9.95	10.15	472495
2009-08-06	10.27	10.52	9.96	10.21	130486
2009-08-07	10.48	10.83	10.26	10.65	112369
2009-08-10	10.74	10.74	10.06	10.21	97112
2009-08-11	10.17	10.18	9.80	10.02	76717
2009-08-12	10.08	10.71	10.08	10.45	69471
2009-08-13	10.62	10.69	10.25	10.37	53003
2009-08-14	10.38	10.59	10.02	10.18	68601
2009-08-17	10.07	10.24	10.00	10.19	89642
2009-08-18	10.24	10.57	10.22	10.37	80575
2009-08-19	10.25	10.57	10.19	10.54	56280
2009-08-20	10.50	10.50	10.21	10.46	64411
2009-08-21	10.68	10.99	10.57	10.93	143000
2009-08-24	10.81	11.00	10.70	10.93	66635
2009-08-25	10.76	10.99	10.75	10.94	81121
2009-08-26	10.87	11.10	10.64	11.01	83976
2009-08-27	11.02	11.02	10.64	10.88	55024
2009-08-28	10.81	11.19	10.61	10.70	69574
2009-08-31	10.62	10.90	10.51	10.89	70243
2009-09-01	10.79	11.35	10.66	10.73	113430
2009-09-02	10.76	11.34	10.58	10.91	73400
2009-09-03	10.94	11.55	10.80	11.43	89141
2009-09-04	11.44	11.44	11.00	11.13	59995
2009-09-08	11.19	11.26	10.67	10.84	67281
2009-09-09	10.80	11.10	10.75	10.97	70707
2009-09-10	10.94	11.23	10.80	11.17	45160
2009-09-11	11.22	11.22	10.75	10.79	55117
2009-09-14	10.74	10.96	10.63	10.75	57375
2009-09-15	10.70	10.81	10.50	10.65	64043
2009-09-16	10.72	10.93	10.70	10.84	52954
2009-09-17	10.87	10.99	10.68	10.83	92804
2009-09-18	10.85	10.91	10.77	10.82	91773
2009-09-21	10.75	11.18	10.60	11.07	182570
2009-09-22	11.08	11.17	10.81	10.90	92599
2009-09-23	10.90	11.08	10.77	10.77	86864
2009-09-24	10.81	11.05	10.50	10.83	76892
2009-09-25	10.77	10.77	10.36	10.57	54239
2009-09-28	10.66	11.07	10.44	10.90	117546
2009-09-29	10.88	11.01	10.76	10.81	73245
2009-09-30	10.70	10.73	10.20	10.32	87936
2009-10-01	10.23	10.24	9.89	9.90	74828
2009-10-02	9.78	9.95	9.71	9.76	71392
2009-10-05	9.78	10.04	9.77	9.80	56265
2009-10-06	9.91	10.43	9.80	10.26	56397
2009-10-07	10.22	10.39	10.08	10.27	43987
2009-10-08	10.37	10.50	10.21	10.22	53608
2009-10-09	10.21	10.40	10.21	10.40	28427
2009-10-12	10.54	10.61	10.30	10.30	25811
2009-10-13	10.26	10.39	10.15	10.34	20339
2009-10-14	10.50	10.50	10.28	10.45	20546
2009-10-15	10.32	10.41	10.25	10.32	15927
2009-10-16	10.27	10.32	10.02	10.26	42638
2009-10-19	10.33	10.56	10.32	10.52	37478
2009-10-20	10.54	10.60	10.18	10.38	47763
2009-10-21	10.44	10.62	10.27	10.44	94765
2009-10-22	10.48	10.67	10.28	10.59	47354
2009-10-23	10.57	10.61	10.27	10.43	142013
2009-10-26	10.54	10.54	10.12	10.22	34731
2009-10-27	10.22	10.38	10.06	10.11	28152
2009-10-28	10.18	10.37	9.62	9.85	68650
2009-10-29	9.91	9.94	9.69	9.79	39796
2009-10-30	9.67	9.84	9.51	9.62	73173
2009-11-02	9.62	9.64	8.95	9.02	123227
2009-11-03	8.94	9.18	8.80	9.02	52106
2009-11-04	9.03	9.13	8.58	8.64	100019
2009-11-05	8.66	8.81	8.64	8.70	91646
2009-11-06	8.62	8.78	8.62	8.75	25658
2009-11-09	8.86	8.86	8.57	8.64	55961
2009-11-10	8.59	8.61	8.33	8.33	176607
2009-11-11	8.40	8.46	8.20	8.25	56434
2009-11-12	8.35	8.35	8.10	8.13	53474
2009-11-13	8.16	8.22	8.05	8.17	36763
2009-11-16	8.23	8.31	8.21	8.31	42339
2009-11-17	8.25	8.72	8.25	8.52	264294
2009-11-18	8.50	8.59	8.35	8.47	46947
2009-11-19	8.42	8.44	8.15	8.16	39409
2009-11-20	8.13	8.38	8.10	8.21	48100
2009-11-23	8.30	8.45	8.25	8.29	45165
2009-11-24	8.27	8.33	8.08	8.23	53159
2009-11-25	8.27	8.27	8.00	8.01	34948
2009-11-27	7.85	8.07	7.85	7.90	36220
2009-11-30	8.01	8.25	7.81	8.22	83916
2009-12-01	8.32	9.05	8.23	9.05	137764
2009-12-02	9.09	9.40	9.03	9.31	82238
2009-12-03	9.32	9.38	8.71	8.77	85586
2009-12-04	8.89	9.17	8.67	9.08	79605
2009-12-07	9.11	9.34	9.02	9.27	57338
2009-12-08	9.25	9.58	9.09	9.46	72392
2009-12-09	10.52	10.52	9.75	10.03	397005
2009-12-10	10.04	10.27	9.90	9.96	115439
2009-12-11	9.96	10.27	9.71	10.11	117115
2009-12-14	10.12	10.17	9.79	9.93	74899
2009-12-15	9.87	10.15	9.87	9.89	131972
2009-12-16	10.00	10.15	9.90	10.12	127520
2009-12-17	10.02	10.05	9.79	9.95	132620
2009-12-18	10.05	10.05	9.62	10.05	292305
2009-12-21	10.05	10.10	9.75	10.04	97917
2009-12-22	10.00	10.09	9.87	10.05	127094
2009-12-23	10.05	10.15	9.99	10.09	95161
2009-12-24	10.01	10.11	9.78	10.09	55530
2009-12-28	10.09	10.09	9.90	10.00	101911
2009-12-29	10.05	10.07	9.90	10.05	76542
2009-12-30	10.04	10.09	10.00	10.09	109728
2009-12-31	10.09	10.12	10.00	10.07	82420
2010-01-04	10.15	10.20	10.00	10.15	61654
2010-01-05	10.05	10.25	10.05	10.18	77942
2010-01-06	10.11	10.32	10.05	10.26	88115
2010-01-07	10.16	10.44	10.11	10.40	81489
2010-01-08	10.33	10.57	10.08	10.51	76882
2010-01-11	10.55	10.58	10.40	10.51	46014
2010-01-12	10.40	10.49	10.25	10.44	32246
2010-01-13	10.45	10.58	10.42	10.53	36082
2010-01-14	10.53	10.60	10.48	10.60	20504
2010-01-15	10.63	10.64	10.27	10.49	47680
2010-01-19	10.50	10.83	10.30	10.62	46795
2010-01-20	10.52	10.90	10.42	10.80	89054
2010-01-21	10.80	10.96	10.76	10.78	63440
2010-01-22	10.80	10.89	10.67	10.72	64317
2010-01-25	10.78	10.85	10.65	10.67	40351
2010-01-26	10.60	10.84	10.55	10.59	41992
2010-01-27	10.57	10.74	10.55	10.70	28525
2010-01-28	10.72	10.74	10.43	10.59	59833
2010-01-29	10.68	10.75	10.49	10.57	53042
2010-02-01	10.58	10.73	10.41	10.70	49271
2010-02-02	10.68	10.98	10.68	10.90	126542
2010-02-03	10.90	11.24	10.76	11.21	140749
2010-02-04	11.12	11.23	10.83	10.83	82397
2010-02-05	11.04	11.18	10.60	11.12	148993
2010-02-08	11.14	11.60	10.98	11.55	108830
2010-02-09	11.71	11.71	11.31	11.46	143016
2010-02-10	11.38	11.60	11.35	11.48	57827
2010-02-11	11.42	11.80	11.42	11.80	80907
2010-02-12	11.72	12.19	11.62	12.12	102709
2010-02-16	12.15	12.52	12.01	12.48	102418
2010-02-17	12.48	12.69	12.48	12.60	68465
2010-02-18	12.63	12.80	12.38	12.70	93802
2010-02-19	12.70	12.93	12.63	12.81	202403
2010-02-22	12.81	12.85	12.43	12.51	134549
2010-02-23	12.53	12.57	12.26	12.48	116442
2010-02-24	12.50	12.77	12.49	12.59	100236
2010-02-25	12.42	12.42	11.77	12.17	155979
2010-02-26	12.14	12.47	12.07	12.30	95558
2010-03-01	12.41	12.80	12.08	12.70	165197
2010-03-02	12.76	12.89	12.63	12.66	109439
2010-03-03	12.72	12.83	12.56	12.70	82265
2010-03-04	12.69	12.72	12.51	12.60	53913
2010-03-05	12.63	12.91	12.63	12.84	140242
2010-03-08	12.88	12.92	12.56	12.60	52719
2010-03-09	12.54	12.82	12.33	12.69	37873
2010-03-10	12.65	12.95	12.65	12.77	45914
2010-03-11	12.65	12.83	12.65	12.75	44370
2010-03-12	12.74	12.84	12.68	12.75	38590
2010-03-15	12.69	12.73	12.43	12.48	49685
2010-03-16	12.49	12.52	12.25	12.47	41128
2010-03-17	12.43	12.46	12.35	12.42	38316
2010-03-18	12.37	12.75	12.27	12.53	78865
2010-03-19	12.59	12.59	12.09	12.28	98617
2010-03-22	12.15	12.20	11.72	12.01	96625
2010-03-23	12.03	12.20	11.65	12.13	49621
2010-03-24	12.07	12.07	11.77	11.80	44845
2010-03-25	11.91	12.06	11.89	11.89	84509
2010-03-26	11.91	12.03	11.88	12.01	48524
2010-03-29	12.16	12.16	11.92	11.99	33157
2010-03-30	12.25	12.25	11.91	12.06	42326
2010-03-31	11.99	12.05	11.50	11.54	48763
2010-04-01	11.58	11.58	11.11	11.24	67789
2010-04-05	11.84	12.19	11.72	12.03	182456
2010-04-06	11.94	12.00	11.69	11.83	52555
2010-04-07	11.74	12.01	11.74	11.98	42183
2010-04-08	11.99	12.06	11.82	11.91	20856
2010-04-09	11.91	12.00	11.75	11.78	21546
2010-04-12	11.75	11.76	11.40	11.46	51009
2010-04-13	11.41	11.46	11.10	11.36	52151
2010-04-14	11.42	11.79	11.17	11.77	60464
2010-04-15	11.79	11.92	11.67	11.82	107448
2010-04-16	11.81	11.82	11.30	11.51	39843
2010-04-19	11.43	11.51	11.30	11.41	13086
2010-04-20	11.44	11.50	11.36	11.50	18685
2010-04-21	11.48	11.62	11.44	11.62	19269
2010-04-22	11.51	11.74	11.34	11.72	24897
2010-04-23	11.69	11.81	11.47	11.52	44502
2010-04-26	11.37	12.01	11.37	11.97	46727
2010-04-27	11.87	12.01	11.45	11.60	58936
2010-04-28	11.65	11.89	11.48	11.73	41994
2010-04-29	11.60	12.04	11.56	12.02	62256
2010-04-30	11.87	11.91	11.34	11.37	73192
2010-05-03	11.40	11.76	11.31	11.76	44941
2010-05-04	11.57	11.57	10.97	11.02	77821
2010-05-05	10.95	11.11	10.74	11.07	53514
2010-05-06	11.07	11.25	10.09	10.67	78571
2010-05-07	10.70	12.03	10.70	11.21	128710
2010-05-10	11.41	11.95	11.41	11.84	46654
2010-05-11	11.66	12.23	11.66	12.11	53398
2010-05-12	12.19	13.29	12.08	12.75	166028
2010-05-13	12.75	12.95	12.10	12.47	110613
2010-05-14	12.39	12.73	12.27	12.72	92018
2010-05-17	12.82	12.91	12.40	12.75	112370
2010-05-18	12.90	13.01	12.42	12.71	165732
2010-05-19	12.63	12.97	12.60	12.90	84368
2010-05-20	12.50	12.60	12.38	12.50	119416
2010-05-21	12.24	12.69	12.16	12.57	516443
2010-05-24	12.59	13.58	12.40	13.27	282440
2010-05-25	13.00	13.37	12.82	13.01	175581
2010-05-26	13.07	13.52	13.07	13.19	177735
2010-05-27	13.53	13.60	13.20	13.55	113675
2010-05-28	13.47	13.47	13.15	13.26	60149
2010-06-01	13.00	13.45	13.00	13.02	106269
2010-06-02	13.18	13.25	12.93	13.19	87360
2010-06-03	13.16	13.33	12.94	13.24	67843
2010-06-04	12.86	13.01	12.41	12.45	100935
2010-06-07	12.55	12.61	12.30	12.52	116874
2010-06-08	12.61	12.72	12.23	12.61	143138
2010-06-09	12.77	12.77	11.87	12.59	102388
2010-06-10	12.84	12.84	12.47	12.77	182347
2010-06-11	12.60	13.00	12.60	13.00	70704
2010-06-14	13.00	13.78	12.79	13.34	142022
2010-06-15	13.54	13.54	13.12	13.35	138416
2010-06-16	13.25	13.59	13.25	13.41	173509
2010-06-17	13.54	13.79	13.52	13.69	159426
2010-06-18	13.78	13.91	13.43	13.65	215617
2010-06-21	13.88	13.90	13.56	13.74	113740
2010-06-22	13.79	13.96	13.55	13.56	76527
2010-06-23	13.58	13.62	13.19	13.57	55701
2010-06-24	13.50	13.67	13.32	13.33	49766
2010-06-25	13.44	13.80	13.00	13.72	208018
2010-06-28	13.66	13.89	13.47	13.56	57235
2010-06-29	13.33	13.34	12.66	12.98	175306
2010-06-30	12.94	13.36	12.71	12.96	59826
2010-07-01	12.98	13.01	12.52	12.94	104866
2010-07-02	13.06	13.06	12.85	12.92	51737
2010-07-06	13.13	13.13	12.50	12.73	94726
2010-07-07	12.81	13.03	12.73	13.00	74820
2010-07-08	13.12	13.34	12.85	13.11	46321
2010-07-09	13.04	13.15	12.78	13.11	98594
2010-07-12	13.09	13.14	12.80	13.03	54197
2010-07-13	13.22	13.51	12.95	13.48	81236
2010-07-14	13.43	13.82	13.43	13.81	96575
2010-07-15	13.86	13.89	13.46	13.66	39081
2010-07-16	13.55	13.63	13.32	13.46	93477
2010-07-19	13.50	13.81	13.38	13.80	55795
2010-07-20	13.62	13.98	13.57	13.96	36108
2010-07-21	14.00	14.00	13.65	13.71	132356
2010-07-22	13.90	13.99	13.76	13.98	52078
2010-07-23	13.88	14.00	13.71	13.97	70406
2010-07-26	13.98	14.00	13.86	14.00	193442
2010-07-27	14.00	14.00	13.81	13.96	43826
2010-07-28	13.89	13.96	13.68	13.80	37413
2010-07-29	13.94	14.00	13.50	13.76	58827
2010-07-30	13.55	13.88	13.43	13.58	50649
2010-08-02	13.78	13.85	13.37	13.43	48381
2010-08-03	13.32	13.91	13.08	13.64	57825
2010-08-04	13.64	13.83	13.52	13.56	35080
2010-08-05	13.46	13.62	13.22	13.31	91299
2010-08-06	13.18	13.43	12.76	13.00	96825
2010-08-09	13.02	13.02	12.74	12.90	84043
2010-08-10	12.78	13.18	12.38	13.00	68755
2010-08-11	12.84	12.97	12.70	12.84	79752
2010-08-12	12.62	13.06	12.47	12.91	60537
2010-08-13	12.84	13.07	12.71	12.74	42888
2010-08-16	12.63	13.02	12.55	13.01	40651
2010-08-17	13.09	13.36	12.90	13.26	95945
2010-08-18	13.21	13.38	12.98	13.19	62721
2010-08-19	13.11	13.25	12.82	12.85	74919
2010-08-20	12.84	12.92	12.55	12.75	70586
2010-08-23	12.79	12.79	12.46	12.49	69230
2010-08-24	12.32	12.82	12.11	12.64	45596
2010-08-25	12.60	13.08	12.48	12.93	41626
2010-08-26	12.94	13.26	12.94	13.14	45099
2010-08-27	13.31	13.37	12.95	13.35	37448
2010-08-30	13.35	13.36	12.83	12.84	32607
2010-08-31	12.87	12.96	12.67	12.87	65247
2010-09-01	13.07	13.58	13.02	13.56	58746
2010-09-02	13.48	13.92	13.39	13.90	32086
2010-09-03	13.91	14.00	13.75	13.93	66356
2010-09-07	13.92	13.98	13.68	13.74	31485
2010-09-08	13.81	14.48	13.77	14.38	167089
2010-09-09	14.47	14.50	14.23	14.46	133487
2010-09-10	14.50	14.71	14.23	14.71	135217
2010-09-13	14.75	15.46	14.75	15.35	185251
2010-09-14	15.22	15.22	14.60	14.76	146265
2010-09-15	14.75	14.79	14.51	14.61	114750
2010-09-16	14.62	14.68	14.47	14.57	76520
2010-09-17	14.72	14.74	14.29	14.39	119724
2010-09-20	14.38	14.88	14.27	14.83	76106
2010-09-21	14.81	15.00	14.63	14.85	64908
2010-09-22	14.82	15.00	14.46	14.54	73858
2010-09-23	14.41	14.59	14.36	14.50	83477
2010-09-24	15.41	15.94	15.29	15.74	642702
2010-09-27	15.78	15.82	15.58	15.69	156046
2010-09-28	15.67	16.00	15.35	15.99	136485
2010-09-29	15.90	16.49	15.70	16.11	184102
2010-09-30	16.26	16.29	15.83	16.01	1845110
2010-10-01	16.00	16.15	15.91	16.10	287234
2010-10-04	16.12	16.19	15.86	16.12	141508
2010-10-05	16.19	16.66	16.18	16.35	180202
2010-10-06	16.36	16.46	16.09	16.24	174253
2010-10-07	16.36	16.46	16.01	16.34	102353
2010-10-08	16.39	16.53	15.97	16.38	148090
2010-10-11	16.41	16.43	16.13	16.24	148029
2010-10-12	16.25	16.33	15.93	16.27	213636
2010-10-13	16.39	16.90	16.06	16.84	348667
2010-10-14	16.88	17.02	16.58	17.00	321183
2010-10-15	17.13	17.25	16.67	16.77	169119
2010-10-18	17.01	17.20	16.85	17.20	107486
2010-10-19	17.10	17.13	16.56	16.67	123881
2010-10-20	16.81	16.84	16.58	16.80	160575
2010-10-21	16.85	16.85	16.10	16.83	245933
2010-10-22	16.79	16.99	16.71	16.85	161370
2010-10-25	17.01	17.32	16.57	16.67	148586
2010-10-26	16.66	16.82	16.32	16.76	352061
2010-10-27	16.78	16.99	16.46	16.99	132702
2010-10-28	17.11	17.11	16.50	16.73	125565
2010-10-29	16.77	16.85	15.98	16.00	194939
2010-11-01	16.09	16.10	15.59	15.71	189818
2010-11-02	15.89	16.27	15.75	16.25	99542
2010-11-03	16.37	16.66	15.97	16.54	150267
2010-11-04	16.74	16.99	16.74	16.81	132090
2010-11-05	16.93	16.99	16.56	16.88	117440
2010-11-08	16.93	16.93	16.18	16.21	134217
2010-11-09	16.31	16.31	15.86	15.94	108535
2010-11-10	16.00	16.38	15.71	16.28	136920
2010-11-11	16.20	16.28	15.90	16.05	115166
2010-11-12	15.85	16.04	15.60	15.92	104335
2010-11-15	16.07	16.23	15.80	15.85	92371
2010-11-16	15.85	16.00	15.11	15.23	117503
2010-11-17	15.20	15.20	14.60	14.93	151277
2010-11-18	15.16	15.38	15.05	15.12	159574
2010-11-19	15.12	15.51	14.81	15.30	109324
2010-11-22	15.29	15.45	14.96	15.10	114233
2010-11-23	14.94	15.03	14.50	15.00	116025
2010-11-24	15.05	15.25	14.93	15.21	106682
2010-11-26	15.16	15.29	14.97	15.28	41711
2010-11-29	15.26	15.75	15.14	15.48	112751
2010-11-30	15.35	15.72	15.32	15.48	153462
2010-12-01	15.74	15.98	15.62	15.90	124629
2010-12-02	15.90	15.94	15.65	15.79	77756
2010-12-03	15.02	15.37	14.64	14.71	353069
2010-12-06	14.64	15.36	14.64	15.13	221842
2010-12-07	15.27	15.66	15.13	15.19	127265
2010-12-08	15.20	15.60	15.20	15.50	157541
2010-12-09	15.58	15.59	15.27	15.29	121920
2010-12-10	15.31	15.44	15.18	15.39	112934
2010-12-13	15.50	15.63	15.36	15.41	149354
2010-12-14	15.49	15.51	15.17	15.26	109543
2010-12-15	15.18	15.44	14.92	14.94	115632
2010-12-16	14.77	15.03	14.68	15.00	141851
2010-12-17	14.98	15.03	14.83	14.95	302436
2010-12-20	14.91	15.05	14.03	14.08	239988
2010-12-21	14.08	14.40	14.05	14.39	94201
2010-12-22	14.36	14.39	13.82	13.86	91093
2010-12-23	13.99	14.17	13.61	14.02	106902
2010-12-27	13.96	14.10	13.86	14.06	40729
2010-12-28	14.07	14.12	13.83	14.00	49505
2010-12-29	14.07	14.30	14.05	14.12	60726
2010-12-30	14.15	14.21	14.11	14.11	65282
2010-12-31	14.07	14.21	14.03	14.05	66900
2011-01-03	14.16	14.56	14.14	14.46	142995
2011-01-04	14.54	14.56	14.03	14.27	121112
2011-01-05	14.25	14.25	13.80	13.95	177865
2011-01-06	13.91	13.95	13.62	13.65	73405
2011-01-07	13.70	13.70	12.93	13.16	166932
2011-01-10	13.14	13.59	13.07	13.43	134135
2011-01-11	13.46	13.98	13.45	13.82	113469
2011-01-12	13.97	14.08	13.57	13.60	96781
2011-01-13	13.63	13.66	13.14	13.23	107485
2011-01-14	13.18	13.75	13.18	13.61	129911
2011-01-18	13.66	14.09	13.66	14.09	127407
2011-01-19	14.05	14.05	13.08	13.26	70471
2011-01-20	13.16	13.37	12.85	12.88	249836
2011-01-21	12.96	13.07	12.65	12.65	178411
2011-01-24	12.67	13.05	12.67	12.79	108191
2011-01-25	12.75	12.94	12.62	12.68	108500
2011-01-26	12.66	13.15	12.58	13.10	187848
2011-01-27	13.18	13.88	13.11	13.80	128085
2011-01-28	13.83	13.95	13.52	13.81	153385
2011-01-31	13.83	14.29	13.74	14.27	182824
2011-02-01	14.27	14.46	13.77	14.30	149715
2011-02-02	14.29	14.62	14.13	14.58	119638
2011-02-03	14.38	16.65	14.16	16.52	719315
2011-02-04	16.57	16.57	16.08	16.54	245237
2011-02-07	16.71	17.09	16.35	16.76	367363
2011-02-08	16.76	16.76	16.17	16.63	218186
2011-02-09	16.49	16.62	16.22	16.54	137253
2011-02-10	16.45	17.10	16.27	16.96	213777
2011-02-11	17.02	17.49	16.88	17.05	156358
2011-02-14	16.95	17.05	16.47	16.60	93552
2011-02-15	16.48	16.49	16.18	16.39	165570
2011-02-16	16.39	16.77	16.39	16.63	286560
2011-02-17	16.64	16.71	16.31	16.33	195394
2011-02-18	16.45	16.45	15.96	15.96	128331
2011-02-22	15.82	15.97	15.16	15.31	96340
2011-02-23	15.21	15.48	14.77	14.80	83633
2011-02-24	14.80	15.33	14.66	15.28	96777
2011-02-25	15.32	16.10	15.32	16.09	114602
2011-02-28	16.22	16.22	15.80	16.08	121476
2011-03-01	16.10	16.19	15.89	16.06	200416
2011-03-02	16.03	16.07	15.53	15.57	68265
2011-03-03	15.71	15.96	15.58	15.81	66828
2011-03-04	15.79	15.82	15.36	15.77	51706
2011-03-07	15.81	16.10	15.43	15.81	95358
2011-03-08	15.82	16.20	15.74	15.79	103163
2011-03-09	15.82	16.01	15.60	15.82	45110
2011-03-10	15.58	15.63	15.15	15.31	66390
2011-03-11	15.25	15.48	15.18	15.40	39915
2011-03-14	15.18	15.42	15.07	15.34	38324
2011-03-15	14.98	15.32	14.56	15.20	66900
2011-03-16	15.16	15.46	14.95	14.96	62067
2011-03-17	15.29	15.42	15.10	15.18	39671
2011-03-18	15.32	15.67	15.10	15.62	109108
2011-03-21	15.79	16.44	15.63	16.22	103680
2011-03-22	16.23	16.32	16.02	16.09	27752
2011-03-23	16.01	16.36	15.60	16.20	61129
2011-03-24	16.32	16.33	16.00	16.20	33090
2011-03-25	16.29	16.92	16.20	16.40	64784
2011-03-28	16.42	16.92	16.39	16.73	32446
2011-03-29	16.68	17.19	16.50	16.84	45622
2011-03-30	16.95	17.66	16.90	17.65	80412
2011-03-31	17.62	17.87	17.40	17.86	132020
2011-04-01	17.81	18.93	17.63	18.80	511307
2011-04-04	18.94	19.60	18.89	19.26	356128
2011-04-05	19.33	19.65	18.63	19.65	255897
2011-04-06	19.80	19.89	18.75	18.81	163595
2011-04-07	18.92	18.92	18.25	18.66	119748
2011-04-08	18.72	18.72	17.82	17.93	65684
2011-04-11	17.90	18.18	17.81	18.16	50112
2011-04-12	17.94	18.17	17.68	17.68	33646
2011-04-13	17.82	17.97	17.61	17.89	61571
2011-04-14	17.66	18.09	17.66	18.06	55841
2011-04-15	17.97	18.48	17.78	18.44	66248
2011-04-18	18.15	18.85	17.78	18.65	75715
2011-04-19	18.73	18.98	18.57	18.95	93972
2011-04-20	19.00	19.25	18.91	19.23	109504
2011-04-21	19.25	19.45	19.09	19.18	136430
2011-04-25	19.04	19.26	18.86	19.22	129476
2011-04-26	19.22	20.00	19.16	19.69	234237
2011-04-27	19.58	19.80	19.00	19.80	148501
2011-04-28	19.69	19.79	19.52	19.58	97546
2011-04-29	19.57	19.65	19.17	19.44	90997
2011-05-02	19.48	19.62	19.25	19.46	129002
2011-05-03	19.36	19.36	18.67	18.72	61268
2011-05-04	18.84	18.97	18.28	18.73	380179
2011-05-05	18.68	20.19	18.41	19.25	332170
2011-05-06	19.58	20.04	19.20	19.33	210188
2011-05-09	19.30	19.59	19.10	19.50	125269
2011-05-10	19.66	20.87	19.58	20.86	329876
2011-05-11	20.66	20.66	19.20	19.90	294273
2011-05-12	19.70	20.03	19.50	20.03	174180
2011-05-13	20.01	20.01	19.11	19.20	170192
2011-05-16	19.03	19.46	18.72	18.86	147638
2011-05-17	18.69	19.36	18.69	19.07	136748
2011-05-18	19.15	19.52	19.13	19.49	60864
2011-05-19	19.60	19.60	19.30	19.46	150430
2011-05-20	19.35	19.57	19.35	19.49	64800
2011-05-23	19.16	19.50	18.88	19.22	90323
2011-05-24	19.37	19.37	18.68	18.68	161734
2011-05-25	18.68	19.96	18.68	19.81	176844
2011-05-26	19.69	21.12	19.25	20.88	377519
2011-05-27	21.03	21.15	20.61	20.86	137920
2011-05-31	21.11	21.76	20.80	20.96	407780
2011-06-01	20.87	21.12	20.57	20.85	185711
2011-06-02	20.85	21.14	20.62	21.10	111413
2011-06-03	20.86	21.74	20.42	21.41	207671
2011-06-06	21.50	21.94	21.12	21.19	201322
2011-06-07	21.24	21.62	20.89	21.19	121881
2011-06-08	21.09	21.50	20.82	20.82	123192
2011-06-09	20.88	21.98	20.82	21.73	100590
2011-06-10	21.60	21.89	20.55	20.90	88009
2011-06-13	20.99	21.20	20.15	20.72	159325
2011-06-14	21.00	21.18	20.77	21.14	136496
2011-06-15	20.83	21.35	20.83	21.24	113106
2011-06-16	21.20	21.42	20.29	20.98	154278
2011-06-17	21.09	22.20	20.06	21.80	245570
2011-06-20	21.81	22.59	21.80	22.59	232955
2011-06-21	22.76	23.15	22.60	22.81	230867
2011-06-22	22.74	23.04	22.46	22.63	100854
2011-06-23	22.34	23.21	21.95	23.02	219500
2011-06-24	23.15	23.48	22.37	23.06	822478
2011-06-27	23.14	23.48	22.76	22.85	213352
2011-06-28	23.02	23.55	22.93	23.55	154300
2011-06-29	23.62	23.75	23.06	23.32	149137
2011-06-30	23.61	23.84	22.88	23.61	177588
2011-07-01	23.51	23.53	21.81	23.18	301514
2011-07-05	23.20	23.73	22.80	23.63	189688
2011-07-06	23.63	24.79	23.28	24.75	276249
2011-07-07	24.86	25.42	24.64	24.73	186370
2011-07-08	24.29	25.08	23.96	25.02	114351
2011-07-11	24.81	25.00	24.39	24.67	67640
2011-07-12	24.47	25.30	24.23	25.08	221626
2011-07-13	25.30	26.45	25.11	25.80	353786
2011-07-14	25.82	25.82	24.72	24.90	345960
2011-07-15	25.08	25.58	24.63	25.28	99446
2011-07-18	25.20	25.20	24.62	24.75	238205
2011-07-19	25.00	25.79	24.75	25.52	185279
2011-07-20	25.51	26.18	24.89	25.90	113749
2011-07-21	26.00	26.17	25.42	25.66	112474
2011-07-22	25.65	26.00	25.50	25.72	115697
2011-07-25	25.43	26.10	25.16	25.76	108486
2011-07-26	25.77	25.82	25.41	25.43	77455
2011-07-27	25.35	25.39	24.62	24.71	120461
2011-07-28	24.68	25.10	24.39	24.43	99859
2011-07-29	24.01	24.84	23.25	24.18	154782
2011-08-01	24.57	25.04	23.75	24.44	136323
2011-08-02	25.10	28.09	25.10	27.49	725135
2011-08-03	26.51	28.58	26.51	28.27	373406
2011-08-04	28.12	28.28	27.02	27.14	220625
2011-08-05	27.41	27.71	25.24	25.84	462241
2011-08-08	25.05	25.69	21.60	22.00	515150
2011-08-09	21.85	23.36	20.11	23.24	796311
2011-08-10	22.79	24.50	22.32	23.07	509399
2011-08-11	23.21	24.02	22.42	22.62	451249
2011-08-12	22.73	22.87	21.77	22.52	255833
2011-08-15	22.60	23.32	22.14	23.22	173808
2011-08-16	22.95	23.06	22.03	22.82	167123
2011-08-17	22.86	23.01	22.30	22.66	136106
2011-08-18	21.96	21.96	20.62	20.82	128891
2011-08-19	20.33	21.40	20.24	20.37	195153
2011-08-22	20.89	21.01	19.89	20.67	242467
2011-08-23	20.77	22.00	20.70	21.89	87334
2011-08-24	21.88	22.40	21.73	22.25	96557
2011-08-25	22.49	22.95	21.57	21.74	79685
2011-08-26	21.57	22.62	21.04	22.55	212340
2011-08-29	22.86	23.61	22.41	23.55	119402
2011-08-30	23.51	24.47	22.97	24.34	245833
2011-08-31	24.54	24.81	23.73	24.00	265942
2011-09-01	24.00	31.83	24.00	31.30	3206141
2011-09-02	31.00	31.26	29.51	30.05	878783
2011-09-06	29.48	31.85	29.00	31.73	597738
2011-09-07	31.76	31.99	29.97	30.59	479788
2011-09-08	30.55	31.62	30.18	31.41	257428
2011-09-09	31.14	31.40	29.35	30.59	335098
2011-09-12	30.15	30.62	28.33	28.98	489706
2011-09-13	29.09	31.01	28.56	30.73	330757
2011-09-14	30.90	32.43	30.32	31.58	492871
2011-09-15	31.81	32.71	30.66	32.48	449168
2011-09-16	32.35	33.51	31.79	33.32	772625
2011-09-19	32.51	33.18	31.96	31.99	247056
2011-09-20	32.31	32.60	30.87	31.07	272140
2011-09-21	31.13	31.38	29.18	29.27	250156
2011-09-22	28.33	29.68	28.11	29.00	332197
2011-09-23	29.05	30.07	28.40	29.63	200286
2011-09-26	29.98	30.60	28.60	29.70	283838
2011-09-27	30.48	31.61	29.98	31.29	321466
2011-09-28	31.97	36.12	31.71	34.85	1126227
2011-09-29	35.20	35.43	32.33	33.80	602325
2011-09-30	33.22	34.62	32.01	32.07	370821
2011-10-03	31.67	33.41	29.16	29.64	511197
2011-10-04	29.10	30.14	27.65	29.79	548136
2011-10-05	29.71	31.85	29.46	31.19	391291
2011-10-06	31.12	32.29	30.43	32.28	234821
2011-10-07	32.42	33.26	31.50	31.55	188590
2011-10-10	31.67	33.43	30.75	32.09	416550
2011-10-11	31.42	31.72	30.12	30.94	476268
2011-10-12	31.13	32.00	30.50	31.06	199107
2011-10-13	30.61	31.70	30.41	31.06	206802
2011-10-14	31.17	31.78	30.32	31.52	230959
2011-10-17	31.87	33.37	31.63	32.51	369666
2011-10-18	32.40	32.85	30.65	32.17	231947
2011-10-19	32.13	32.59	30.70	30.79	211665
2011-10-20	30.85	30.90	29.91	30.61	150294
2011-10-21	31.16	31.26	30.33	31.17	156547
2011-10-24	31.12	31.76	30.63	31.47	265480
2011-10-25	31.04	31.25	30.49	30.61	168337
2011-10-26	30.75	31.49	29.91	31.10	226849
2011-10-27	31.72	33.50	31.26	33.07	410779
2011-10-28	32.98	33.26	32.25	32.70	171165
2011-10-31	32.48	33.46	31.85	32.56	287135
2011-11-01	31.14	31.45	30.14	30.37	347760
2011-11-02	30.23	31.33	30.21	31.25	182172
2011-11-03	31.18	32.23	30.24	31.64	147545
2011-11-04	30.78	31.45	30.40	30.80	170210
2011-11-07	30.78	30.80	29.31	29.70	217073
2011-11-08	29.85	30.38	29.20	30.30	228122
2011-11-09	29.68	29.79	27.86	27.94	362015
2011-11-10	28.17	28.38	26.39	28.06	810011
2011-11-11	28.60	30.34	28.08	30.04	359398
2011-11-14	29.97	30.54	29.04	30.39	424285
2011-11-15	30.15	32.14	30.06	31.87	317406
2011-11-16	31.18	33.28	31.18	32.38	445830
2011-11-17	31.93	32.15	30.88	31.67	290891
2011-11-18	31.48	32.04	30.99	31.83	244050
2011-11-21	30.87	31.15	30.44	30.70	211159
2011-11-22	30.40	31.84	30.13	31.37	219506
2011-11-23	30.75	31.55	30.53	31.11	249717
2011-11-25	31.00	31.66	30.86	31.15	85576
2011-11-28	32.07	33.69	32.07	33.38	327953
2011-11-29	33.50	33.50	32.28	32.90	211457
2011-11-30	34.05	34.81	33.24	34.06	279023
2011-12-01	34.11	35.67	33.52	34.48	443463
2011-12-02	35.45	35.56	33.74	34.29	220845
2011-12-05	35.08	35.54	34.36	34.81	252246
2011-12-06	32.20	37.14	29.30	36.97	1523412
2011-12-07	37.10	39.76	36.45	38.04	1154214
2011-12-08	37.56	38.08	36.46	36.50	353582
2011-12-09	36.51	37.89	36.40	37.53	263402
2011-12-12	37.11	37.50	35.80	36.94	270212
2011-12-13	37.48	38.88	35.91	36.29	299639
2011-12-14	36.18	37.06	35.49	36.72	292042
2011-12-15	37.26	37.59	36.40	37.21	260028
2011-12-16	37.55	38.78	37.32	38.64	355610
2011-12-19	38.78	38.99	36.63	36.94	188260
2011-12-20	37.69	38.45	37.36	38.10	229232
2011-12-21	38.06	38.06	36.84	37.05	186278
2011-12-22	37.09	37.40	35.21	36.08	338099
2011-12-23	36.23	36.35	35.51	36.03	95280
2011-12-27	36.34	37.36	36.25	36.91	153717
2011-12-28	37.02	37.39	36.37	36.61	122020
2011-12-29	36.63	37.24	36.42	36.90	143894
2011-12-30	37.00	37.44	36.89	36.90	162002
2012-01-03	37.62	38.79	36.49	37.50	352836
2012-01-04	37.24	37.37	36.31	37.14	206681
2012-01-05	37.04	37.73	36.28	37.73	131342
2012-01-06	37.78	38.10	37.26	37.32	331942
2012-01-09	37.62	38.57	37.23	38.19	158381
2012-01-10	38.96	40.26	38.83	40.24	428134
2012-01-11	40.10	40.15	37.77	37.95	285311
2012-01-12	38.12	38.45	36.56	36.79	321128
2012-01-13	36.50	36.89	35.83	36.68	241671
2012-01-17	37.16	37.48	36.31	36.70	232709
2012-01-18	36.75	36.85	36.50	36.62	168477
2012-01-19	36.60	36.66	35.20	35.22	459273
2012-01-20	35.15	36.42	34.55	35.32	482333
2012-01-23	35.54	35.80	34.63	34.68	289963
2012-01-24	34.42	35.24	33.50	35.01	356064
2012-01-25	35.08	35.25	33.94	34.44	372036
2012-01-26	34.88	35.50	34.63	34.80	239953
2012-01-27	34.71	35.02	34.25	34.78	212031
2012-01-30	34.72	35.76	34.51	34.74	224564
2012-01-31	34.85	35.32	34.48	34.51	308560
2012-02-01	34.22	36.19	31.00	36.10	1923443
2012-02-02	36.40	39.48	36.27	39.36	983499
2012-02-03	39.97	40.40	39.14	40.17	417082
2012-02-06	39.99	40.96	39.41	39.88	512119
2012-02-07	39.86	39.97	38.75	39.25	262881
2012-02-08	39.25	39.48	38.54	38.96	563923
2012-02-09	39.22	39.25	38.50	39.00	397585
2012-02-10	38.76	40.40	38.60	40.20	1239664
2012-02-13	40.60	42.87	40.60	42.49	1371010
2012-02-14	42.52	43.61	42.51	43.29	757780
2012-02-15	43.66	43.77	41.59	41.84	555994
2012-02-16	41.62	42.39	41.50	42.21	247050
2012-02-17	42.22	42.41	41.64	42.31	292081
2012-02-21	42.97	43.27	42.62	43.00	482707
2012-02-22	42.95	43.12	41.71	42.75	380670
2012-02-23	42.75	43.49	42.40	43.35	271815
2012-02-24	43.43	44.80	43.05	44.11	569680
2012-02-27	43.94	44.70	43.50	44.42	329588
2012-02-28	44.41	44.50	43.30	43.56	353283
2012-02-29	43.79	44.12	42.60	43.25	311061
2012-03-01	43.36	43.70	42.63	43.61	400369
2012-03-02	43.50	43.85	43.10	43.25	463662
2012-03-05	43.35	43.64	41.84	42.51	330109
2012-03-06	41.89	41.89	40.21	41.51	448678
2012-03-07	41.74	43.07	41.74	42.96	249096
2012-03-08	42.97	44.04	42.89	44.00	314855
2012-03-09	44.00	45.18	43.78	44.51	347901
2012-03-12	44.44	44.49	43.00	43.42	288485
2012-03-13	44.05	46.73	44.04	46.47	696167
2012-03-14	46.85	46.85	45.00	45.72	511254
2012-03-15	46.08	46.14	44.40	44.45	418043
2012-03-16	44.69	44.82	43.54	43.93	257632
2012-03-19	44.06	45.93	43.68	45.88	397644
2012-03-20	46.29	47.88	45.61	46.30	611337
2012-03-21	46.77	47.00	45.52	46.23	270565
2012-03-22	46.03	46.45	45.76	46.40	190323
2012-03-23	46.41	46.80	46.06	46.69	194548
2012-03-26	47.00	48.34	47.00	47.85	302614
2012-03-27	47.85	48.03	46.99	47.43	293199
2012-03-28	47.41	47.61	45.13	46.01	505315
2012-03-29	45.92	46.14	44.75	45.48	273986
2012-03-30	45.84	46.41	43.80	44.79	344913
2012-04-02	44.84	45.00	42.68	44.23	480666
2012-04-03	44.30	45.43	44.04	44.24	386482
2012-04-04	44.04	47.16	43.86	46.71	555322
2012-04-05	48.24	49.89	47.98	49.36	777132
2012-04-09	48.94	50.81	48.02	50.48	620580
2012-04-10	50.72	51.80	47.10	47.62	628431
2012-04-11	48.74	48.85	47.51	48.07	404238
2012-04-12	48.19	51.20	47.90	50.53	499546
2012-04-13	50.60	51.91	49.69	51.30	392688
2012-04-16	51.91	52.58	50.82	51.58	617920
2012-04-17	52.13	53.35	51.87	52.11	588986
2012-04-18	51.89	52.81	51.50	52.55	425422
2012-04-19	53.28	53.99	52.44	52.94	356138
2012-04-20	53.62	53.71	51.91	53.01	482578
2012-04-23	52.57	52.64	50.93	51.49	292032
2012-04-24	51.60	52.22	50.13	50.97	243555
2012-04-25	51.33	53.54	51.33	53.26	279263
2012-04-26	53.52	54.66	53.17	54.45	334933
2012-04-27	54.58	56.41	54.22	55.55	337586
2012-04-30	56.21	56.23	53.29	53.33	351543
2012-05-01	53.61	53.80	52.10	52.97	627427
2012-05-02	53.52	56.05	52.70	54.93	644564
2012-05-03	58.37	64.39	57.51	62.24	1750860
2012-05-04	62.20	64.88	62.04	64.17	745268
2012-05-07	63.73	64.53	61.32	62.33	541562
2012-05-08	61.82	62.90	59.90	62.74	455259
2012-05-09	62.00	66.20	62.00	65.26	612793
2012-05-10	66.21	66.57	64.73	65.20	502317
2012-05-11	64.61	65.86	64.00	64.68	342939
2012-05-14	64.44	64.44	62.26	62.69	396418
2012-05-15	62.17	63.05	61.45	61.99	514777
2012-05-16	61.99	62.70	61.53	61.78	320193
2012-05-17	61.72	61.84	52.51	57.77	1776265
2012-05-18	57.77	59.82	57.51	58.76	674175
2012-05-21	58.77	60.68	58.76	60.38	517069
2012-05-22	60.69	63.44	60.45	62.62	720984
2012-05-23	62.61	63.53	62.00	63.00	666395
2012-05-24	63.00	63.15	61.65	62.55	326899
2012-05-25	62.79	63.30	62.52	62.82	173332
2012-05-29	63.50	63.51	61.57	62.94	358309
2012-05-30	62.40	62.99	60.89	61.64	315639
2012-05-31	61.45	64.48	59.85	63.89	930128
2012-06-01	61.89	62.25	59.10	59.87	563564
2012-06-04	60.43	61.80	59.71	60.87	376254
2012-06-05	60.48	62.40	60.29	61.36	322045
2012-06-06	62.42	63.79	61.46	63.62	439416
2012-06-07	64.72	65.86	63.00	63.23	532046
2012-06-08	62.70	64.25	61.55	63.80	563952
2012-06-11	65.47	65.79	62.54	63.23	552272
2012-06-12	62.63	63.99	59.91	60.57	570780
2012-06-13	60.24	60.31	58.15	58.53	807361
2012-06-14	58.44	60.27	58.33	59.62	396061
2012-06-15	59.63	60.08	55.34	56.41	1032713
2012-06-18	56.00	59.77	56.00	59.19	932380
2012-06-19	59.81	60.21	57.20	57.34	770892
2012-06-20	57.12	57.96	49.52	52.28	3438318
2012-06-21	51.01	51.48	47.83	48.51	1880592
2012-06-22	47.93	50.32	47.91	50.18	1260038
2012-06-25	48.59	49.00	47.25	47.45	784655
2012-06-26	46.80	48.71	46.65	48.21	497822
2012-06-27	48.64	51.12	48.32	51.11	942697
2012-06-28	50.24	51.04	49.27	49.92	1008259
2012-06-29	50.89	51.86	50.47	51.18	468784
2012-07-02	49.02	49.02	37.68	38.44	7687830
2012-07-03	39.74	40.85	39.60	40.17	2659785
2012-07-05	40.13	43.29	40.12	42.00	1779029
2012-07-06	41.57	41.99	40.70	41.75	742520
2012-07-09	41.65	41.74	40.00	40.65	657632
2012-07-10	40.79	41.38	40.29	41.01	1021717
2012-07-11	41.37	42.35	39.31	40.01	1089503
2012-07-12	39.92	41.32	39.04	41.19	605012
2012-07-13	41.11	42.80	40.54	42.65	940537
2012-07-16	41.71	42.58	41.03	42.35	936487
2012-07-17	42.28	42.47	41.79	42.23	727056
2012-07-18	42.21	43.01	41.88	42.53	417530
2012-07-19	42.57	42.96	41.60	41.70	597967
2012-07-20	41.29	42.02	40.82	41.10	580372
2012-07-23	40.79	41.15	40.19	41.02	464671
2012-07-24	41.30	41.30	40.31	40.49	447565
2012-07-25	40.81	40.87	40.01	40.75	704108
2012-07-26	40.96	41.71	40.46	41.16	500043
2012-07-27	42.55	44.80	42.29	44.59	683554
2012-07-30	44.95	45.70	43.78	43.95	1405068
2012-07-31	48.03	49.18	44.11	45.72	4701584
2012-08-01	45.67	45.67	41.10	41.90	1721454
2012-08-02	41.81	41.81	39.20	39.50	1210420
2012-08-03	40.25	41.00	39.18	40.47	1163056
2012-08-06	40.50	42.74	39.83	42.28	1042066
2012-08-07	42.47	46.45	41.88	44.77	1258020
2012-08-08	44.48	45.04	43.63	44.30	657934
2012-08-09	44.14	45.04	44.11	45.01	503984
2012-08-10	44.84	44.84	43.61	44.02	405351
2012-08-13	44.04	44.90	43.53	44.42	458143
2012-08-14	44.53	44.95	43.49	43.60	435144
2012-08-15	43.74	45.07	43.24	44.89	456996
2012-08-16	45.04	45.90	44.78	45.74	383669
2012-08-17	45.81	49.48	45.81	48.45	919227
2012-08-20	48.25	48.70	47.66	47.97	700408
2012-08-21	48.32	48.98	47.77	48.06	526261
2012-08-22	48.02	48.60	47.52	48.50	426065
2012-08-23	48.51	50.03	48.11	49.81	696825
2012-08-24	49.54	49.73	48.57	48.66	374056
2012-08-27	49.07	49.15	47.77	48.04	491256
2012-08-28	47.85	51.69	47.67	51.54	986625
2012-08-29	51.78	51.90	50.56	51.79	473514
2012-08-30	51.36	51.98	51.24	51.85	285320
2012-08-31	52.17	52.63	50.90	52.39	334348
2012-09-04	52.28	52.39	50.90	52.19	500932
2012-09-05	51.98	52.74	51.67	52.22	566490
2012-09-06	52.62	54.14	52.27	54.02	390183
2012-09-07	54.13	54.69	53.28	53.95	322143
2012-09-10	54.22	54.40	53.06	54.01	406907
2012-09-11	53.94	55.33	53.92	55.08	309094
2012-09-12	54.15	54.22	48.81	50.30	2433569
2012-09-13	50.32	51.42	50.02	50.96	601746
2012-09-14	51.76	54.21	51.69	53.77	495246
2012-09-17	53.68	54.00	52.77	53.94	366492
2012-09-18	53.77	54.50	53.70	54.49	285695
2012-09-19	54.73	55.75	54.49	55.22	747307
2012-09-20	54.72	55.78	54.32	55.53	354839
2012-09-21	56.50	57.42	55.19	55.29	664174
2012-09-24	54.85	55.05	52.55	53.16	566786
2012-09-25	53.59	53.64	50.16	50.28	744084
2012-09-26	50.10	50.47	49.25	49.81	471447
2012-09-27	49.84	50.35	48.46	50.00	774753
2012-09-28	49.86	50.92	49.70	50.21	330431
2012-10-01	50.43	50.74	48.80	49.55	471428
2012-10-02	49.62	49.73	45.30	46.04	1415387
2012-10-03	46.26	46.40	45.12	46.18	890723
2012-10-04	46.24	47.18	45.96	46.79	335242
2012-10-05	45.37	45.78	42.22	42.30	1508569
2012-10-08	41.53	43.20	41.53	42.37	1016205
2012-10-09	42.28	42.77	41.34	42.44	533545
2012-10-10	42.64	42.81	41.77	42.08	348236
2012-10-11	42.76	43.80	42.13	43.61	498562
2012-10-12	42.29	42.61	38.28	40.76	2616218
2012-10-15	40.76	42.23	40.19	40.62	934335
2012-10-16	40.96	41.32	40.75	40.95	407506
2012-10-17	41.00	41.38	40.67	40.89	355788
2012-10-18	40.98	41.12	40.01	40.33	241845
2012-10-19	40.06	40.20	39.49	39.94	341362
2012-10-22	39.77	40.10	38.83	39.27	273385
2012-10-23	38.77	39.30	38.01	38.93	435235
2012-10-24	38.76	39.48	37.94	38.09	464454
2012-10-25	39.67	42.20	39.67	41.58	959910
2012-10-26	43.29	43.39	40.32	41.55	478513
2012-10-31	41.43	41.86	40.38	41.23	278427
2012-11-01	41.04	42.24	40.45	41.87	209095
2012-11-02	41.95	42.48	41.06	41.09	167725
2012-11-05	40.96	41.10	39.87	40.90	285347
2012-11-06	41.16	43.67	40.84	41.13	404024
2012-11-07	40.81	40.85	39.64	39.81	318935
2012-11-08	39.66	39.79	37.15	38.09	692508
2012-11-09	37.99	39.47	37.70	38.27	341774
2012-11-12	38.39	38.39	37.64	37.83	364507
2012-11-13	37.09	38.31	37.09	37.32	269616
2012-11-14	37.54	37.54	36.03	36.35	297526
2012-11-15	36.31	37.21	36.00	37.07	313623
2012-11-16	37.08	38.31	36.78	38.09	363423
2012-11-19	38.50	38.57	37.75	38.20	246318
2012-11-20	38.11	38.80	37.52	38.60	272180
2012-11-21	38.67	39.66	38.56	39.01	387479
2012-11-23	39.21	39.37	38.60	39.36	81989
2012-11-26	39.50	41.74	39.17	41.66	499748
2012-11-27	41.75	42.97	40.87	42.47	479324
2012-11-28	42.25	44.00	41.30	43.73	887315
2012-11-29	37.20	39.40	35.56	37.83	4756205
2012-11-30	37.93	41.34	37.71	41.06	2003753
2012-12-03	41.29	41.29	39.36	40.37	840127
2012-12-04	40.29	40.51	39.38	39.57	417396
2012-12-05	39.81	40.49	38.89	40.25	474303
2012-12-06	40.26	40.57	39.61	40.00	278777
2012-12-07	40.28	40.35	38.75	39.50	341914
2012-12-10	39.49	39.88	38.83	39.04	329066
2012-12-11	39.36	39.45	38.75	39.08	365563
2012-12-12	39.25	39.28	37.66	37.84	615100
2012-12-13	38.30	40.25	37.93	39.77	714251
2012-12-14	39.65	40.10	39.49	39.89	499980
2012-12-17	39.96	40.19	38.74	39.10	479384
2012-12-18	39.07	40.24	38.85	39.80	500996
2012-12-19	39.69	40.06	38.89	39.93	701936
2012-12-20	39.85	39.96	38.18	39.24	564024
2012-12-21	38.71	39.55	38.16	39.35	449782
2012-12-24	39.19	39.72	37.95	39.20	131628
2012-12-26	39.09	39.80	39.00	39.33	291737
2012-12-27	39.17	39.64	38.82	39.07	396839
2012-12-28	38.86	41.16	38.56	39.91	568645
2012-12-31	38.76	41.11	38.00	40.86	458059
2013-01-02	42.10	42.40	40.93	41.70	635422
2013-01-03	41.94	42.65	41.25	42.01	340723
2013-01-04	42.14	43.19	41.18	43.02	376595
2013-01-07	42.76	42.95	41.56	42.14	503864
2013-01-08	41.82	42.30	41.49	42.09	191844
2013-01-09	42.14	42.61	41.52	42.55	327064
2013-01-10	42.74	43.95	42.36	43.87	412931
2013-01-11	43.87	44.40	42.23	42.70	682876
2013-01-14	43.04	43.75	42.41	42.45	404397
2013-01-15	42.36	42.58	41.70	41.99	541266
2013-01-16	41.86	41.87	39.43	40.17	787071
2013-01-17	40.23	40.23	38.94	39.87	1545877
2013-01-18	40.00	40.85	39.73	40.00	618389
2013-01-22	40.35	40.80	40.25	40.66	447861
2013-01-23	40.78	41.25	40.56	40.98	372841
2013-01-24	41.18	41.92	40.86	41.19	472572
2013-01-25	41.20	42.32	40.89	41.83	642798
2013-01-28	41.99	42.19	41.50	41.62	547922
2013-01-29	41.50	41.98	40.91	41.13	477722
2013-01-30	41.00	41.40	40.20	41.07	614924
2013-01-31	34.04	34.08	29.30	31.87	7333759
2013-02-01	32.73	34.03	32.55	33.25	2261964
2013-02-04	33.73	33.92	32.58	33.13	1222747
2013-02-05	33.20	33.87	33.01	33.81	857379
2013-02-06	33.55	34.37	33.40	33.88	757618
2013-02-07	33.84	34.12	33.50	34.09	759285
2013-02-08	34.07	34.79	34.07	34.58	588169
2013-02-11	34.60	34.79	33.94	34.31	343848
2013-02-12	34.41	34.54	34.06	34.32	575890
2013-02-13	34.36	34.49	34.00	34.42	462716
2013-02-14	34.30	34.42	33.30	34.10	629511
2013-02-15	34.39	34.89	33.94	34.50	642898
2013-02-19	34.65	34.85	33.95	34.24	490604
2013-02-20	34.16	34.86	34.16	34.32	646347
2013-02-21	34.16	34.40	33.55	33.75	482511
2013-02-22	33.73	33.88	33.05	33.41	706969
2013-02-25	33.84	33.84	32.50	33.15	497380
2013-02-26	33.32	33.55	32.88	32.96	526735
2013-02-27	33.03	33.49	32.90	33.08	553249
2013-02-28	33.11	34.88	32.76	34.05	585340
2013-03-01	33.81	34.95	33.72	34.89	702953
2013-03-04	34.88	35.28	33.87	34.23	427539
2013-03-05	34.23	34.30	33.46	33.54	675246
2013-03-06	33.56	33.73	33.07	33.25	554738
2013-03-07	33.32	33.46	32.27	32.74	650874
2013-03-08	33.07	33.25	31.78	32.01	962422
2013-03-11	31.84	31.86	30.27	31.48	673119
2013-03-12	31.52	31.84	30.88	31.26	399053
2013-03-13	31.32	31.72	30.79	31.01	495421
2013-03-14	30.99	31.06	30.05	30.24	554249
2013-03-15	30.10	30.33	29.57	30.19	724828
2013-03-18	29.74	30.00	29.47	29.64	444620
2013-03-19	29.75	30.16	29.25	29.30	486349
2013-03-20	29.44	29.90	29.31	29.54	417578
2013-03-21	29.40	30.00	29.39	29.51	323833
2013-03-22	29.62	29.78	29.48	29.75	334144
2013-03-25	29.81	29.98	28.98	29.35	492301
2013-03-26	29.42	29.42	28.62	29.09	434033
2013-03-27	28.98	29.75	28.70	29.51	400435
2013-03-28	29.67	29.95	29.35	29.81	245081
2013-04-01	29.68	29.85	29.06	29.33	395420
2013-04-02	29.52	29.89	29.14	29.28	296500
2013-04-03	29.29	30.12	28.72	29.33	528352
2013-04-04	29.45	33.30	29.38	32.73	1325693
2013-04-05	32.38	32.62	31.88	32.27	354685
2013-04-08	32.26	32.56	31.20	32.56	315289
2013-04-09	32.75	33.44	32.66	33.07	686701
2013-04-10	33.25	33.30	32.62	32.85	659533
2013-04-11	32.95	33.19	32.65	32.81	298038
2013-04-12	32.64	33.28	32.64	33.12	266698
2013-04-15	32.95	33.15	31.67	31.89	272159
2013-04-16	32.16	33.05	31.98	32.98	280864
2013-04-17	32.65	32.96	32.22	32.27	448459
2013-04-18	32.43	32.43	31.25	31.63	484678
2013-04-19	31.84	32.55	31.46	32.12	415044
2013-04-22	32.41	32.44	31.84	32.34	392102
2013-04-23	32.38	34.61	32.38	34.50	547115
2013-04-24	34.36	35.14	33.62	35.04	502195
2013-04-25	35.19	35.91	34.82	35.44	530129
2013-04-26	35.46	35.57	34.45	34.45	374457
2013-04-29	33.58	33.69	32.39	32.98	858512
2013-04-30	32.87	33.15	32.35	32.90	416816
2013-05-01	32.27	33.00	32.23	32.53	570466
2013-05-02	33.64	34.75	32.40	34.18	699997
2013-05-03	34.47	35.09	33.88	35.00	533615
2013-05-06	35.12	35.19	32.98	33.08	763228
2013-05-07	33.23	34.69	32.94	34.61	551162
2013-05-08	34.45	34.69	33.76	34.20	404253
2013-05-09	34.14	34.45	33.75	34.05	214381
2013-05-10	33.98	34.54	33.70	34.36	191417
2013-05-13	34.35	34.83	34.14	34.80	151198
2013-05-14	34.74	37.45	34.66	37.38	804684
2013-05-15	37.38	37.81	36.65	37.67	455124
2013-05-16	37.52	38.34	37.12	37.89	331862
2013-05-17	37.98	38.49	37.62	38.49	309663
2013-05-20	38.31	38.85	37.68	38.10	200928
2013-05-21	38.22	38.45	37.80	38.04	231808
2013-05-22	38.20	38.68	37.61	38.05	254504
2013-05-23	37.61	39.10	37.29	38.10	259019
2013-05-24	38.03	38.23	37.11	37.77	299918
2013-05-28	38.39	39.56	37.18	38.86	300351
2013-05-29	38.60	39.36	38.60	39.27	197733
2013-05-30	39.27	40.15	39.06	40.12	312812
2013-05-31	40.06	40.90	39.60	40.01	298498
2013-06-03	40.57	40.80	39.58	40.11	684234
2013-06-04	40.05	40.12	39.01	39.53	260412
2013-06-05	39.43	39.84	38.80	39.35	457179
2013-06-06	39.03	39.73	38.31	39.12	542115
2013-06-07	38.25	38.27	34.03	35.06	1190288
2013-06-10	35.10	35.32	33.36	33.62	897411
2013-06-11	33.35	33.73	32.64	32.71	568748
2013-06-12	32.83	33.06	31.87	31.98	509039
2013-06-13	32.05	32.19	31.16	31.46	693770
2013-06-14	31.35	31.85	31.00	31.09	504261
2013-06-17	31.19	31.71	30.74	31.36	440480
2013-06-18	31.45	32.16	31.03	31.44	410004
2013-06-19	31.37	31.98	31.18	31.42	525875
2013-06-20	31.04	32.04	30.26	31.75	589393
2013-06-21	31.92	32.42	31.47	32.31	465650
2013-06-24	31.91	32.58	31.51	32.20	322406
2013-06-25	32.42	33.40	32.24	33.04	284176
2013-06-26	33.23	33.88	32.79	33.55	330397
2013-06-27	33.72	33.98	33.31	33.94	202616
2013-06-28	33.93	34.79	33.64	34.67	324435
2013-07-01	34.69	34.81	34.42	34.66	426106
2013-07-02	34.55	35.18	34.30	35.07	365195
2013-07-03	35.00	35.14	34.07	34.31	154965
2013-07-05	34.87	35.13	34.15	34.75	395485
2013-07-08	34.78	35.71	33.97	34.47	231565
2013-07-09	34.61	35.25	34.48	34.82	351313
2013-07-10	34.92	35.09	33.18	33.76	267806
2013-07-11	34.05	34.65	33.35	33.78	224301
2013-07-12	33.82	34.05	33.45	33.67	341262
2013-07-15	33.67	34.10	32.35	32.38	269264
2013-07-16	27.64	30.45	27.64	29.83	2192727
2013-07-17	29.80	29.98	29.38	29.60	751023
2013-07-18	29.63	30.44	29.44	29.47	431852
2013-07-19	29.52	29.71	28.83	28.90	482790
2013-07-22	29.03	29.33	28.56	28.73	409317
2013-07-23	28.91	29.51	28.64	28.94	438524
2013-07-24	28.93	29.35	28.50	28.59	556421
2013-07-25	28.58	28.86	28.28	28.68	386801
2013-07-26	28.56	28.80	28.28	28.47	222879
2013-07-29	28.47	28.74	28.25	28.34	167939
2013-07-30	28.40	28.64	28.21	28.48	458709
2013-07-31	28.53	28.80	28.20	28.50	379359
2013-08-01	28.78	29.34	28.60	29.05	375866
2013-08-02	28.92	29.29	28.60	28.77	247275
2013-08-05	29.00	29.52	28.73	29.29	352729
2013-08-06	29.06	29.39	28.56	28.97	275832
2013-08-07	28.45	29.71	27.26	29.00	1196622
2013-08-08	29.16	31.00	29.16	30.29	507433
2013-08-09	30.15	30.69	29.91	30.37	211086
2013-08-12	30.37	30.99	30.23	30.63	209117
2013-08-13	30.59	30.86	30.00	30.81	355930
2013-08-14	30.85	31.97	30.85	31.80	338039
2013-08-15	31.54	32.67	31.06	32.56	463321
2013-08-16	32.54	32.55	31.85	32.50	318535
2013-08-19	32.34	32.34	30.30	31.21	412190
2013-08-20	31.33	31.35	29.41	31.02	368763
2013-08-21	30.85	31.09	30.10	30.16	111274
2013-08-22	30.14	30.62	30.10	30.37	196353
2013-08-23	30.33	31.00	29.77	30.96	277634
2013-08-26	31.00	31.60	30.63	31.21	288499
2013-08-27	30.85	30.97	29.56	30.03	176527
2013-08-28	29.97	30.20	29.55	29.64	156956
2013-08-29	29.65	30.43	29.64	30.21	101848
2013-08-30	30.17	30.53	29.57	29.64	103978
2013-09-03	29.94	30.86	29.82	30.50	164092
2013-09-04	30.43	31.09	30.20	30.57	101647
2013-09-05	30.55	30.58	29.98	30.32	63781
2013-09-06	30.33	30.47	29.63	29.96	238911
2013-09-09	31.07	35.21	31.01	34.44	1602585
2013-09-10	35.22	35.23	33.44	34.00	680205
2013-09-11	35.86	37.18	35.00	36.58	1093450
2013-09-12	36.65	38.31	36.04	36.19	892977
2013-09-13	36.36	37.02	35.42	36.02	331443
2013-09-16	36.31	36.79	35.84	35.95	245161
2013-09-17	36.10	36.26	35.48	35.64	242191
2013-09-18	35.64	35.98	34.17	34.82	391685
2013-09-19	34.78	35.54	34.03	34.51	284129
2013-09-20	34.51	35.60	34.51	35.15	540657
2013-09-23	35.03	35.44	33.58	34.11	323745
2013-09-24	34.24	34.86	33.92	34.00	221036
2013-09-25	34.08	35.00	33.64	33.67	189796
2013-09-26	33.88	35.09	33.71	34.79	285249
2013-09-27	34.79	34.79	33.82	33.94	216296
2013-09-30	33.55	34.09	32.67	33.50	351706
2013-10-01	33.57	33.83	32.40	32.50	530104
2013-10-02	32.34	32.70	32.06	32.42	476629
2013-10-03	32.23	32.64	31.83	32.23	228457
2013-10-04	32.12	32.97	32.12	32.77	263561
2013-10-07	30.44	30.97	28.76	28.99	1130221
2013-10-08	29.10	29.35	27.55	27.66	834076
2013-10-09	27.87	27.87	26.57	26.79	1005497
2013-10-10	27.01	27.50	26.23	26.36	761646
2013-10-11	26.53	27.20	26.26	27.05	418203
2013-10-14	26.91	27.50	26.64	27.30	474471
2013-10-15	27.28	27.28	26.29	26.38	415238
2013-10-16	26.42	27.05	26.40	26.72	433647
2013-10-17	26.72	26.96	26.09	26.44	360511
2013-10-18	26.52	26.85	26.05	26.47	684407
2013-10-21	26.55	26.56	26.00	26.04	411974
2013-10-22	26.07	26.26	25.51	25.70	485282
2013-10-23	25.58	25.85	24.77	24.98	857224
2013-10-24	24.96	26.24	24.93	25.93	629467
2013-10-25	26.12	26.12	25.32	25.82	434456
2013-10-28	25.82	26.83	25.59	26.77	609641
2013-10-29	26.77	26.99	26.55	26.71	367826
2013-10-30	26.79	27.20	25.65	25.75	590714
2013-10-31	25.65	26.34	25.10	26.11	708589
2013-11-01	26.08	26.74	25.82	26.60	426138
2013-11-04	26.73	27.59	26.50	27.53	397561
2013-11-05	27.47	27.58	26.57	26.67	287150
2013-11-06	26.80	27.05	26.52	26.96	228369
2013-11-07	27.05	27.36	26.60	26.65	227684
2013-11-08	26.68	27.89	26.68	27.53	345388
2013-11-11	27.45	27.89	27.21	27.50	146343
2013-11-12	27.50	28.13	27.35	27.71	209423
2013-11-13	27.54	28.25	27.50	27.88	236176
2013-11-14	27.83	28.13	27.50	27.96	172410
2013-11-15	27.90	28.15	27.64	27.95	184278
2013-11-18	27.92	28.09	27.80	27.95	314016
2013-11-19	27.90	27.99	27.22	27.56	268284
2013-11-20	27.51	27.61	25.88	26.00	940272
2013-11-21	23.61	23.93	20.51	21.13	4228222
2013-11-22	21.39	22.41	20.86	21.83	2148922
2013-11-25	21.90	22.43	21.83	21.86	1103531
2013-11-26	21.85	22.55	21.27	21.92	1005275
2013-11-27	21.89	22.12	21.70	21.99	318552
2013-11-29	21.93	23.28	21.90	23.17	249016
2013-12-02	23.14	23.50	22.63	22.70	520807
2013-12-03	22.73	23.04	22.05	22.25	396268
2013-12-04	22.44	24.50	22.32	22.61	919394
2013-12-05	22.58	22.80	22.45	22.79	437502
2013-12-06	22.94	22.94	22.30	22.42	297847
2013-12-09	22.48	22.71	22.19	22.58	481989
2013-12-10	22.49	22.78	22.47	22.68	1408126
2013-12-11	22.65	22.86	21.66	21.78	1262382
2013-12-12	21.71	21.92	20.37	20.51	1127259
2013-12-13	20.60	21.01	20.41	20.82	916057
2013-12-16	20.90	21.53	20.83	21.25	1306447
2013-12-17	21.18	21.39	20.91	21.30	425419
2013-12-18	21.30	21.99	21.13	21.81	584259
2013-12-19	21.88	21.99	21.59	21.66	495032
2013-12-20	21.69	22.56	21.66	22.27	872510
2013-12-23	22.28	22.59	21.73	22.29	652331
2013-12-24	22.35	22.46	22.11	22.19	158213
2013-12-26	22.30	22.32	21.50	21.74	558203
2013-12-27	21.87	22.21	21.56	22.17	486073
2013-12-30	22.13	22.13	21.70	21.83	588571
2013-12-31	21.77	23.06	21.77	22.66	511526
2014-01-02	22.60	22.83	22.23	22.46	680964
2014-01-03	22.51	22.88	22.01	22.28	500991
2014-01-06	22.42	22.75	21.72	22.59	694516
2014-01-07	22.61	23.00	22.50	22.51	553916
2014-01-08	22.44	22.55	21.93	22.03	544085
2014-01-09	22.14	22.30	21.10	21.25	543667
2014-01-10	21.26	21.34	20.99	21.21	392315
2014-01-13	21.12	21.30	20.87	21.08	398684
2014-01-14	21.09	21.90	21.09	21.60	440832
2014-01-15	21.59	21.88	21.39	21.58	455438
2014-01-16	21.47	21.65	21.08	21.49	296365
2014-01-17	21.45	21.95	21.34	21.58	309857
2014-01-21	23.53	24.24	22.85	22.98	1031616
2014-01-22	22.95	24.06	22.62	23.71	483237
2014-01-23	23.75	23.81	22.93	23.25	421231
2014-01-24	23.13	23.25	22.91	23.13	269779
2014-01-27	23.10	23.13	22.25	22.68	306188
2014-01-28	22.81	23.61	22.59	23.54	483287
2014-01-29	23.40	23.40	22.86	23.03	400231
2014-01-30	23.10	23.64	23.00	23.50	349352
2014-01-31	23.02	24.01	23.02	23.77	542695
2014-02-03	23.74	23.93	21.25	21.53	926982
2014-02-04	21.51	21.73	21.21	21.46	513529
2014-02-05	21.28	21.34	20.24	20.52	1172007
2014-02-06	20.50	21.93	20.50	21.29	910300
2014-02-07	23.56	25.74	23.08	24.61	2070530
2014-02-10	25.00	25.00	23.00	24.07	1321868
2014-02-11	24.15	24.61	23.97	24.31	414811
2014-02-12	24.33	24.67	24.13	24.41	532353
2014-02-13	24.15	24.64	24.04	24.44	337958
2014-02-14	24.31	24.61	24.26	24.57	343848
2014-02-18	24.71	24.92	24.38	24.63	327217
2014-02-19	24.99	26.29	24.99	25.27	614609
2014-02-20	25.19	25.51	24.40	24.98	562448
2014-02-21	25.08	25.08	24.82	24.95	436894
2014-02-24	24.88	25.42	24.86	25.08	270541
2014-02-25	25.69	25.90	25.21	25.33	588008
2014-02-26	25.43	26.21	25.36	26.15	397183
2014-02-27	25.99	26.53	25.88	26.26	391311
2014-02-28	26.11	26.56	25.43	25.62	385284
2014-03-03	25.45	25.59	24.51	25.09	308068
2014-03-04	25.35	26.37	25.35	25.86	397386
2014-03-05	25.76	26.43	25.45	26.32	242217
2014-03-06	26.57	27.33	26.43	27.08	429390
2014-03-07	27.14	27.27	26.61	26.72	296102
2014-03-10	26.63	26.63	25.62	26.30	351645
2014-03-11	26.31	26.70	25.94	26.04	279895
2014-03-12	25.94	26.82	25.75	26.74	388295
2014-03-13	26.92	26.92	25.90	26.12	415742
2014-03-14	26.43	26.94	26.11	26.63	353992
2014-03-17	26.71	26.97	26.43	26.95	278382
2014-03-18	26.94	27.26	26.70	27.03	324712
2014-03-19	26.89	27.10	26.22	26.53	315302
2014-03-20	26.42	27.12	26.20	26.36	335424
2014-03-21	26.54	26.68	26.27	26.56	569513
2014-03-24	26.64	27.10	26.07	26.94	484136
2014-03-25	27.13	27.13	26.30	26.46	292277
2014-03-26	26.54	27.00	25.35	25.36	579729
2014-03-27	25.40	25.82	24.67	25.37	459389
2014-03-28	25.51	26.30	25.32	26.09	410725
2014-03-31	26.22	26.70	25.80	26.05	623039
2014-04-01	26.29	27.14	22.29	22.35	2761068
2014-04-02	20.28	21.40	19.36	20.86	8517982
2014-04-03	17.98	19.47	17.90	18.36	7811396
2014-04-04	18.64	19.11	18.14	18.26	2632360
2014-04-07	18.14	18.47	18.04	18.17	1478439
2014-04-08	18.20	18.44	18.10	18.32	1452330
2014-04-09	18.32	19.55	18.32	19.46	1631286
2014-04-10	19.17	19.39	18.59	18.65	1305937
2014-04-11	18.55	18.90	18.31	18.55	1031296
2014-04-14	18.78	19.11	18.26	18.43	947519
2014-04-15	18.44	18.74	18.22	18.71	784517
2014-04-16	18.80	18.80	18.25	18.35	586983
2014-04-17	18.28	18.55	17.95	18.00	1278985
2014-04-21	17.96	18.26	17.56	17.68	933721
2014-04-22	17.78	17.98	17.35	17.54	1247408
2014-04-23	17.48	17.69	17.26	17.54	532703
2014-04-24	17.60	17.69	17.20	17.39	515534
2014-04-25	17.25	17.40	17.00	17.16	424105
2014-04-28	17.16	17.40	16.65	16.92	631191
2014-04-29	16.94	17.13	16.67	16.94	432878
2014-04-30	16.84	17.36	16.68	17.24	706516
2014-05-01	17.22	17.42	16.94	17.24	673455
2014-05-02	17.35	17.62	17.26	17.28	473934
2014-05-05	17.08	17.77	17.02	17.49	552212
2014-05-06	17.34	18.00	17.29	17.55	923593
2014-05-07	17.61	17.77	17.00	17.31	885134
2014-05-08	14.00	14.00	12.05	12.17	8011376
2014-05-09	12.23	12.70	12.06	12.24	2820573
2014-05-12	12.53	13.25	12.25	12.82	2224745
2014-05-13	12.76	13.30	12.76	13.20	1826085
2014-05-14	13.75	13.93	13.43	13.57	1541231
2014-05-15	13.57	13.79	13.39	13.47	1734337
2014-05-16	13.45	13.92	13.43	13.91	765452
2014-05-19	13.91	14.28	13.90	14.26	647568
2014-05-20	14.25	14.64	14.11	14.61	875046
2014-05-21	14.64	15.39	14.33	15.04	1365077
2014-05-22	15.01	15.22	14.90	15.08	405232
2014-05-23	15.03	15.36	14.91	15.31	581247
2014-05-27	15.33	15.48	15.11	15.33	438857
2014-05-28	15.44	15.45	15.07	15.29	464546
2014-05-29	15.33	15.55	15.18	15.46	294870
2014-05-30	15.45	15.58	15.24	15.38	317779
2014-06-02	15.39	15.52	15.12	15.46	422289
2014-06-03	15.33	15.33	14.78	14.93	550664
2014-06-04	14.86	14.98	14.66	14.91	522224
2014-06-05	15.04	15.29	14.93	14.99	645943
2014-06-06	15.02	15.21	14.95	15.13	490477
2014-06-09	15.18	16.12	15.18	15.97	484808
2014-06-10	15.91	16.19	15.67	15.89	293177
2014-06-11	15.89	16.10	15.59	15.69	425438
2014-06-12	15.68	15.73	15.35	15.48	295252
2014-06-13	15.57	15.88	15.43	15.72	427114
2014-06-16	15.69	15.99	15.59	15.80	285482
2014-06-17	15.73	15.91	15.63	15.84	306356
2014-06-18	15.84	15.94	15.73	15.91	228532
2014-06-19	15.90	16.01	15.66	15.68	232026
2014-06-20	15.63	15.63	14.92	15.06	821555
2014-06-23	15.12	15.94	15.11	15.85	572240
2014-06-24	15.80	16.20	15.53	15.60	364863
2014-06-25	15.51	15.87	15.42	15.81	224079
2014-06-26	15.81	15.93	15.41	15.68	196016
2014-06-27	15.59	16.05	15.55	16.05	1151213
2014-06-30	16.05	16.10	15.72	15.76	268200
2014-07-01	15.76	16.00	15.68	15.70	330673
2014-07-02	15.69	15.96	15.51	15.53	281969
2014-07-03	15.54	15.78	15.54	15.63	190078
2014-07-07	15.56	15.88	15.07	15.26	519186
2014-07-08	15.20	15.22	14.46	14.91	899369
2014-07-09	14.92	15.02	14.50	14.68	581480
2014-07-10	13.35	13.98	12.41	12.81	1704376
2014-07-11	12.82	13.21	12.67	13.06	500303
2014-07-14	13.13	13.36	13.09	13.34	491722
2014-07-15	13.33	13.50	13.15	13.40	367641
2014-07-16	13.46	13.53	13.24	13.25	189068
2014-07-17	13.24	13.49	13.20	13.36	230394
2014-07-18	13.32	13.79	13.32	13.68	210311
2014-07-21	13.60	13.72	13.40	13.46	256343
2014-07-22	13.48	13.86	13.41	13.65	235615
2014-07-23	13.68	14.04	13.68	14.01	221942
2014-07-24	14.08	14.27	13.98	14.08	561848
2014-07-25	14.00	14.21	13.84	13.98	205366
2014-07-28	13.95	14.11	13.72	13.77	269816
2014-07-29	13.75	13.96	13.63	13.72	290557
2014-07-30	13.93	14.32	13.75	13.98	339841
2014-07-31	13.83	14.00	13.49	13.49	287077
2014-08-01	13.53	13.88	13.18	13.70	800649
2014-08-04	13.79	13.79	13.01	13.32	755878
2014-08-05	13.22	13.51	13.01	13.11	1059304
2014-08-06	13.02	13.33	13.00	13.22	704423
2014-08-07	12.69	13.48	12.61	13.22	982209
2014-08-08	13.25	13.49	13.09	13.27	577108
2014-08-11	13.32	14.61	13.25	14.58	691179
2014-08-12	14.43	14.59	14.24	14.56	445141
2014-08-13	14.59	14.75	14.50	14.70	297300
2014-08-14	14.71	14.79	14.25	14.57	255472
2014-08-15	14.68	14.93	14.53	14.71	286117
2014-08-18	14.82	14.98	14.76	14.91	237812
2014-08-19	14.93	15.14	14.86	15.04	238534
2014-08-20	15.00	15.00	14.69	14.87	240240
2014-08-21	14.87	15.04	14.54	14.99	190255
2014-08-22	14.94	15.29	14.67	15.25	510419
2014-08-25	15.26	15.26	14.81	14.97	291954
2014-08-26	14.98	15.35	14.95	15.17	291236
2014-08-27	15.15	15.23	14.84	15.03	280254
2014-08-28	14.99	14.99	14.57	14.66	223677
2014-08-29	14.68	15.37	14.68	15.24	537475
2014-09-02	15.28	15.30	14.78	14.88	389009
2014-09-03	14.98	15.03	14.76	14.92	266839
2014-09-04	14.92	15.09	14.75	14.80	173981
2014-09-05	14.78	15.29	14.75	15.17	275787
2014-09-08	15.17	15.32	14.97	15.19	251498
2014-09-09	15.15	15.15	14.66	14.74	274405
2014-09-10	14.73	14.95	14.52	14.88	656590
2014-09-11	14.82	15.18	14.77	15.00	222664
2014-09-12	15.03	15.03	14.85	14.92	343173
2014-09-15	14.96	15.18	14.45	14.85	429223
2014-09-16	14.83	14.95	14.62	14.82	198300
2014-09-17	14.89	15.11	14.75	15.02	149573
2014-09-18	15.08	15.20	14.71	14.75	224754
2014-09-19	14.89	14.89	14.10	14.18	651527
2014-09-22	14.11	14.31	14.07	14.25	230311
2014-09-23	14.23	14.30	13.95	14.02	313904
2014-09-24	14.08	14.60	14.04	14.38	200075
2014-09-25	14.31	14.34	13.80	14.07	261595
2014-09-26	14.10	14.29	13.94	14.11	144525
2014-09-29	14.02	14.23	13.87	14.11	190552
2014-09-30	14.15	14.15	13.75	13.75	356042
2014-10-01	13.74	13.80	12.65	12.78	1055053
2014-10-02	12.69	13.15	12.57	13.03	277298
2014-10-03	13.15	13.33	12.86	12.87	167468
2014-10-06	12.90	13.17	12.47	12.64	491000
2014-10-07	12.52	12.66	12.28	12.30	210053
2014-10-08	12.24	12.33	11.97	12.21	290476
2014-10-09	12.17	12.30	11.91	11.96	234715
2014-10-10	11.91	12.17	11.55	11.57	390585
2014-10-13	11.61	11.87	11.27	11.69	297139
2014-10-14	11.75	12.33	11.75	12.28	323657
2014-10-15	12.09	12.80	12.04	12.66	406323
2014-10-16	12.47	12.93	12.29	12.86	276592
2014-10-17	13.02	13.04	12.26	12.34	334974
2014-10-20	12.29	12.42	12.02	12.40	354278
2014-10-21	12.46	12.53	12.25	12.37	259253
2014-10-22	12.39	12.65	11.99	12.06	345907
2014-10-23	12.24	12.72	12.15	12.63	396585
2014-10-24	12.59	12.72	12.23	12.52	299807
2014-10-27	12.23	12.39	12.00	12.27	297926
2014-10-28	12.34	12.60	12.25	12.57	264424
2014-10-29	12.59	12.82	12.52	12.64	313804
2014-10-30	12.62	12.80	12.50	12.63	222595
2014-10-31	12.81	12.83	12.60	12.78	278188
2014-11-03	12.83	12.83	12.35	12.44	257665
2014-11-04	12.35	12.53	12.17	12.24	208798
2014-11-05	12.32	12.42	12.07	12.13	181918
2014-11-06	12.12	12.30	12.12	12.28	158814
2014-11-07	12.31	12.31	12.16	12.25	310304
2014-11-10	12.24	12.27	12.09	12.25	335773
2014-11-11	12.28	12.38	12.25	12.30	369942
2014-11-12	12.92	12.92	12.30	12.65	421703
2014-11-13	12.73	12.86	12.44	12.34	51544
2014-11-14	12.12	12.49	12.09	12.34	288925
2014-11-17	12.30	12.39	11.68	11.82	382257
2014-11-18	11.85	11.96	11.71	11.71	280329
2014-11-19	11.66	11.69	11.18	11.50	468090
2014-11-20	10.42	10.93	10.28	10.71	1373366
2014-11-21	10.80	10.82	10.19	10.35	1006794
2014-11-24	10.35	10.81	10.35	10.72	429081
2014-11-25	10.73	10.84	10.43	10.64	334610
2014-11-26	10.62	10.96	10.58	10.87	270965
2014-11-28	10.85	10.95	10.47	10.51	168628
2014-12-01	10.44	10.50	10.01	10.18	462960
2014-12-02	10.21	10.51	10.17	10.30	162820
2014-12-03	10.29	10.33	10.13	10.20	238081
2014-12-04	10.17	10.20	9.95	10.18	236039
2014-12-05	10.18	10.47	10.18	10.26	182553
2014-12-08	8.94	8.95	7.41	7.49	1955123
2014-12-09	7.50	7.97	7.41	7.84	934369
2014-12-10	7.77	7.93	7.59	7.62	574685
2014-12-11	7.64	7.94	7.64	7.73	432841
2014-12-12	7.65	7.89	7.63	7.86	310799
2014-12-15	7.92	8.28	7.85	8.14	608269
2014-12-16	8.09	8.30	8.02	8.11	589780
2014-12-17	8.09	8.41	8.06	8.24	611137
2014-12-18	8.40	8.62	8.18	8.48	456401
2014-12-19	8.48	8.50	7.85	8.33	1258917
2014-12-22	8.33	8.64	8.26	8.43	416703
2014-12-23	8.49	8.75	8.29	8.38	264731
2014-12-24	8.38	8.40	8.08	8.19	196515
2014-12-26	8.23	8.49	8.19	8.27	527291
2014-12-29	8.24	8.42	8.24	8.40	380579
2014-12-30	8.40	8.46	8.20	8.26	267267
2014-12-31	8.25	8.27	8.04	8.17	498589
2015-01-02	8.26	8.26	7.93	7.96	432541
2015-01-05	8.05	8.20	7.91	7.93	360665
2015-01-06	7.91	8.02	7.84	7.96	348036
2015-01-07	8.04	8.14	7.84	8.01	392944
2015-01-08	8.10	8.31	7.95	8.29	539727
2015-01-09	8.26	8.37	7.99	8.14	232814
2015-01-12	8.11	8.14	7.77	7.93	404082
2015-01-13	8.15	8.23	7.80	7.90	301532
2015-01-14	7.81	7.93	7.70	7.85	195828
2015-01-15	7.88	7.98	7.54	7.62	199576
2015-01-16	7.61	7.88	7.61	7.74	144831
2015-01-20	7.75	7.87	7.45	7.52	221461
2015-01-21	7.48	7.67	7.32	7.44	218650
2015-01-22	7.46	7.55	7.36	7.53	236110
2015-01-23	7.54	7.57	7.41	7.49	183355
2015-01-26	7.46	7.61	7.41	7.61	306957
2015-01-27	7.53	7.78	7.40	7.71	265376
2015-01-28	7.74	7.84	7.73	7.76	213048
2015-01-29	7.76	7.76	7.46	7.71	316444
2015-01-30	7.64	7.85	7.58	7.74	301933
2015-02-02	7.65	7.88	7.55	7.84	456253
2015-02-03	7.88	8.51	7.88	8.42	293693
2015-02-04	8.39	8.58	7.96	8.03	331742
2015-02-05	8.61	10.50	8.42	10.27	1328100
2015-02-06	10.35	10.40	9.43	9.73	698798
2015-02-09	9.68	9.69	9.15	9.21	510655
2015-02-10	9.25	9.43	9.11	9.21	342501
2015-02-11	9.20	9.57	9.09	9.43	316968
2015-02-12	9.48	9.60	9.30	9.43	196230
2015-02-13	9.43	9.59	9.30	9.52	243779
2015-02-17	9.50	9.95	9.46	9.73	239566
2015-02-18	9.68	9.87	9.65	9.66	215065
2015-02-19	9.60	10.11	9.55	9.83	221872
2015-02-20	9.86	9.87	9.60	9.62	142102
2015-02-23	9.62	9.86	9.36	9.77	239575
2015-02-24	9.79	9.92	9.66	9.79	265164
2015-02-25	9.81	10.00	9.74	9.98	196127
2015-02-26	9.96	10.11	9.86	10.02	283285
2015-02-27	10.02	10.06	9.82	9.88	207870
2015-03-02	9.86	9.97	9.69	9.71	238230
2015-03-03	9.65	9.86	9.62	9.66	354379
2015-03-04	9.60	9.84	9.47	9.84	254974
2015-03-05	9.86	9.89	9.51	9.64	218359
2015-03-06	9.56	9.95	9.51	9.69	335843
2015-03-09	9.72	9.77	9.54	9.74	308768
2015-03-10	9.64	9.64	9.28	9.38	187493
2015-03-11	9.39	9.61	9.30	9.37	232346
2015-03-12	9.41	9.61	9.39	9.53	233936
2015-03-13	9.52	9.75	9.52	9.69	252805
2015-03-16	9.73	9.74	9.46	9.66	261973
2015-03-17	9.62	9.68	9.35	9.45	139324
2015-03-18	9.40	9.62	9.35	9.59	222549
2015-03-19	9.57	9.76	9.54	9.64	114498
2015-03-20	9.66	9.74	9.53	9.62	338652
2015-03-23	9.60	10.23	9.60	10.13	303084
2015-03-24	10.11	10.15	9.76	9.90	160955
2015-03-25	9.91	10.01	9.78	9.86	152669
2015-03-26	9.84	9.95	9.75	9.77	100905
2015-03-27	9.75	9.93	9.65	9.80	147055
2015-03-30	9.84	9.84	9.62	9.78	222467
2015-03-31	9.73	9.96	9.55	9.88	329388
2015-04-01	9.90	9.99	9.54	9.64	314058
2015-04-02	9.60	9.64	9.30	9.54	226589
2015-04-06	9.30	9.51	9.30	9.41	339661
2015-04-07	9.40	9.63	9.36	9.39	212227
2015-04-08	9.37	9.45	8.97	9.08	827725
2015-04-09	9.08	9.36	9.08	9.35	239169
2015-04-10	9.40	9.44	9.23	9.30	187889
2015-04-13	9.27	9.45	9.23	9.25	166760
2015-04-14	9.21	9.48	9.09	9.35	266476
2015-04-15	9.42	9.60	9.30	9.39	217075
2015-04-16	9.36	9.62	9.35	9.50	159846
2015-04-17	9.46	9.52	9.10	9.19	144265
2015-04-20	9.25	9.53	9.21	9.36	155258
2015-04-21	9.40	9.41	9.09	9.14	106829
2015-04-22	9.18	9.33	8.97	9.22	148149
2015-04-23	9.21	9.39	9.06	9.38	279566
2015-04-24	9.43	9.50	9.31	9.43	123837
2015-04-27	9.44	9.76	9.38	9.57	163028
2015-04-28	9.57	9.76	9.47	9.61	169670
2015-04-29	9.59	9.60	9.28	9.45	396281
2015-04-30	9.40	9.57	9.26	9.36	298511
2015-05-01	9.41	9.58	9.21	9.26	256895
2015-05-04	9.22	9.44	9.11	9.13	153524
2015-05-05	9.10	9.23	8.88	9.00	208918
2015-05-06	8.98	9.12	8.84	9.02	203830
2015-05-07	8.68	10.23	8.60	9.75	671233
2015-05-08	9.89	10.18	9.57	10.15	744027
2015-05-11	10.16	10.60	10.00	10.54	420862
2015-05-12	10.55	10.56	10.20	10.49	271166
2015-05-13	10.49	10.63	10.28	10.57	222463
2015-05-14	10.60	11.00	10.46	10.94	256062
2015-05-15	10.87	10.87	10.35	10.41	178139
2015-05-18	10.40	10.55	10.35	10.47	168234
2015-05-19	10.49	10.77	10.28	10.58	209270
2015-05-20	10.60	10.67	10.27	10.60	255115
2015-05-21	10.61	10.90	10.58	10.66	150412
2015-05-22	10.66	10.84	10.50	10.52	166253
2015-05-26	10.50	10.50	10.04	10.19	152551
2015-05-27	10.18	10.30	9.98	10.26	198685
2015-05-28	10.21	10.41	10.07	10.11	130805
2015-05-29	10.10	10.19	9.79	9.92	192865
2015-06-01	9.97	10.09	9.72	9.85	222567
2015-06-02	9.81	10.03	9.75	9.77	120675
2015-06-03	9.81	10.28	9.81	10.15	179062
2015-06-04	10.13	10.28	9.68	9.79	231846
2015-06-05	9.79	10.19	9.58	9.97	342946
2015-06-08	9.93	9.95	9.54	9.60	149153
2015-06-09	9.61	9.78	9.50	9.53	131081
2015-06-10	9.64	10.60	9.52	10.47	334436
2015-06-11	10.51	10.52	9.89	9.97	117613
2015-06-12	9.98	10.03	9.73	9.97	101132
2015-06-15	9.87	10.07	9.68	10.00	164620
2015-06-16	10.00	10.08	9.91	10.01	136135
2015-06-17	10.06	10.22	10.01	10.02	105536
2015-06-18	10.05	10.26	10.05	10.15	114235
2015-06-19	10.19	10.33	10.10	10.28	333231
2015-06-22	10.40	10.55	10.16	10.35	149252
2015-06-23	10.35	10.61	10.35	10.51	109872
2015-06-24	10.51	10.51	10.22	10.30	99929
2015-06-25	10.31	10.48	10.19	10.28	305996
2015-06-26	10.27	10.28	10.03	10.22	480758
2015-06-29	10.20	10.22	9.85	9.85	237637
2015-06-30	9.92	9.99	9.60	9.63	211813
2015-07-01	9.66	9.78	9.29	9.50	231521
2015-07-02	9.48	9.48	9.05	9.28	223752
2015-07-06	9.27	9.68	9.18	9.22	338834
2015-07-07	9.25	9.36	9.04	9.24	314733
2015-07-08	9.18	9.28	9.06	9.14	316363
2015-07-09	9.31	9.49	9.19	9.32	404288
2015-07-10	9.44	9.48	9.22	9.35	204806
2015-07-13	9.39	9.63	9.18	9.53	274753
2015-07-14	9.54	9.81	9.54	9.62	195765
2015-07-15	9.58	9.78	9.43	9.50	292715
2015-07-16	9.53	9.89	9.50	9.70	208381
2015-07-17	9.73	9.88	9.66	9.67	196398
2015-07-20	9.67	9.69	9.43	9.50	182044
2015-07-21	9.52	9.84	9.46	9.50	251015
2015-07-22	9.46	9.69	9.46	9.60	152226
2015-07-23	9.62	9.86	9.48	9.60	145025
2015-07-24	9.57	9.70	9.21	9.25	128635
2015-07-27	9.19	9.55	9.02	9.39	235176
2015-07-28	9.45	9.47	8.96	9.38	162717
2015-07-29	9.38	9.58	9.17	9.27	117631
2015-07-30	9.20	9.20	8.59	8.73	326964
2015-07-31	8.69	9.22	8.69	8.98	240865
2015-08-03	8.97	9.10	8.76	8.88	147390
2015-08-04	8.91	8.98	8.74	8.86	174589
2015-08-05	8.94	9.11	8.85	9.05	147546
2015-08-06	8.51	9.46	8.51	8.78	401013
2015-08-07	8.75	9.74	8.75	9.24	352787
2015-08-10	9.32	9.47	9.21	9.30	289352
2015-08-11	9.19	9.38	9.00	9.13	119795
2015-08-12	9.04	9.14	8.85	9.01	244791
2015-08-13	8.98	9.05	8.12	8.15	303173
2015-08-14	8.11	8.25	7.91	7.95	327463
2015-08-17	7.90	8.39	7.83	7.91	484134
2015-08-18	7.86	8.39	7.78	7.82	257637
2015-08-19	7.77	7.95	7.46	7.63	589076
2015-08-20	7.56	7.77	7.45	7.51	368161
2015-08-21	7.38	7.81	7.38	7.56	425404
2015-08-24	7.11	7.31	7.01	7.18	727928
2015-08-25	7.38	7.45	7.09	7.12	577066
2015-08-26	7.30	7.38	7.14	7.23	466869
2015-08-27	7.30	7.41	7.03	7.10	713928
2015-08-28	7.03	7.43	7.03	7.36	592092
2015-08-31	7.34	7.53	7.22	7.50	368108
2015-09-01	7.40	7.59	7.17	7.20	634173
2015-09-02	7.26	7.60	7.21	7.48	817680
2015-09-03	7.46	7.59	7.37	7.46	267423
2015-09-04	7.34	7.74	7.34	7.54	330881
2015-09-08	7.51	7.61	7.38	7.45	339682
2015-09-09	7.53	7.62	7.45	7.49	285594
2015-09-10	7.46	7.56	7.40	7.48	260209
2015-09-11	7.42	7.51	7.34	7.40	190753
2015-09-14	7.47	7.65	7.33	7.46	304158
2015-09-15	7.46	7.59	7.37	7.46	168534
2015-09-16	7.44	7.55	7.38	7.42	214574
2015-09-17	7.43	7.58	7.35	7.40	314740
2015-09-18	7.28	7.40	7.26	7.29	1162910
2015-09-21	7.33	7.53	7.30	7.40	459525
2015-09-22	7.33	7.48	7.21	7.30	169060
2015-09-23	7.29	7.31	7.17	7.27	242261
2015-09-24	7.20	7.42	7.13	7.21	275047
2015-09-25	7.25	7.64	7.20	7.53	519235
2015-09-28	7.48	7.48	6.65	6.79	481247
2015-09-29	6.80	7.37	6.76	7.34	404776
2015-09-30	7.38	7.47	7.19	7.39	334931
2015-10-01	7.41	7.45	7.10	7.30	419533
2015-10-02	7.23	7.60	7.11	7.58	585927
2015-10-05	7.62	8.04	7.38	7.94	244711
2015-10-06	7.99	8.20	7.87	7.93	208500
2015-10-07	7.94	8.23	7.54	8.20	380985
2015-10-08	8.16	8.53	8.12	8.41	231699
2015-10-09	8.46	8.51	8.26	8.38	259898
2015-10-12	8.36	8.38	8.07	8.16	119537
2015-10-13	8.11	8.38	8.02	8.18	135534
2015-10-14	8.19	8.27	8.04	8.11	156669
2015-10-15	8.15	8.22	7.96	8.18	164748
2015-10-16	8.21	8.21	8.00	8.12	154344
2015-10-19	8.05	8.17	7.99	8.14	177092
2015-10-20	8.16	8.30	8.07	8.15	236973
2015-10-21	8.15	8.21	7.96	7.99	139207
2015-10-22	8.06	8.23	8.04	8.17	188736
2015-10-23	8.28	8.30	8.06	8.20	138452
2015-10-26	8.20	8.29	8.14	8.27	308198
2015-10-27	8.21	8.40	8.12	8.17	237489
2015-10-28	8.16	8.51	8.09	8.48	170441
2015-10-29	8.43	8.47	8.06	8.15	175244
2015-10-30	8.15	8.23	8.06	8.19	196063
2015-11-02	8.17	8.57	7.92	8.41	189248
2015-11-03	8.37	8.47	8.22	8.36	328242
2015-11-04	8.40	9.07	8.37	9.02	326723
2015-11-05	9.00	9.19	8.68	8.83	437549
2015-11-06	8.78	8.79	8.47	8.62	157056
2015-11-09	8.65	8.68	8.44	8.49	187256
2015-11-10	8.49	8.67	8.43	8.60	198850
2015-11-11	8.60	8.60	8.23	8.26	131666
2015-11-12	8.23	8.27	8.07	8.10	162961
2015-11-13	8.04	8.20	7.97	8.10	270668
2015-11-16	8.06	8.42	7.95	8.13	108860
2015-11-17	8.11	8.31	7.98	8.13	210996
2015-11-18	8.20	8.25	7.85	7.88	205340
2015-11-19	6.70	7.09	6.28	6.80	760420
2015-11-20	6.80	6.90	6.54	6.55	624623
2015-11-23	6.52	6.76	6.44	6.76	784053
2015-11-24	6.76	6.76	6.45	6.58	663890
2015-11-25	6.47	7.10	6.46	6.75	553776
2015-11-27	6.75	6.85	6.66	6.76	171078
2015-11-30	6.76	6.89	6.71	6.82	359407
2015-12-01	6.98	7.16	6.97	6.99	313307
2015-12-02	6.97	7.04	6.87	7.00	343153
2015-12-03	7.03	7.10	6.81	6.91	299629
2015-12-04	6.91	6.96	6.63	6.86	311957
2015-12-07	6.82	6.86	6.71	6.74	339242
2015-12-08	6.66	6.84	6.63	6.78	360894
2015-12-09	6.71	6.89	6.52	6.55	598018
2015-12-10	6.56	6.61	6.47	6.51	451372
2015-12-11	6.51	6.52	6.33	6.41	395879
2015-12-14	6.41	6.48	6.22	6.27	502363
2015-12-15	6.27	6.78	6.25	6.73	392958
2015-12-16	6.75	6.83	6.57	6.59	275443
2015-12-17	6.60	6.70	6.46	6.48	380641
2015-12-18	6.44	6.77	6.44	6.68	1262702
2015-12-21	6.70	6.74	6.33	6.44	506059
2015-12-22	6.47	6.70	6.45	6.63	252414
2015-12-23	6.69	6.88	6.63	6.83	292723
2015-12-24	6.83	6.94	6.77	6.77	79481
2015-12-28	6.75	6.88	6.70	6.79	279577
2015-12-29	6.81	6.81	6.61	6.70	262273
2015-12-30	6.67	6.69	6.52	6.55	196393
2015-12-31	6.51	6.60	6.20	6.50	379348
2016-01-04	6.34	6.55	6.16	6.54	339337
2016-01-05	6.54	6.58	6.27	6.32	198156
2016-01-06	6.26	6.42	6.25	6.37	223956
2016-01-07	6.24	6.36	6.01	6.09	334311
2016-01-08	6.09	6.21	5.88	5.90	323045
2016-01-11	5.90	5.93	5.75	5.89	271452
2016-01-12	5.93	6.00	5.80	5.90	244696
2016-01-13	5.93	5.97	5.57	5.66	245473
2016-01-14	5.74	6.16	5.71	6.07	356636
2016-01-15	5.90	6.01	5.61	5.81	429833
2016-01-19	5.98	6.04	5.74	5.98	347246
2016-01-20	5.88	6.16	5.67	6.08	343028
2016-01-21	6.07	6.22	5.96	6.13	264733
2016-01-22	6.22	6.40	6.06	6.39	146258
2016-01-25	6.31	6.38	6.02	6.03	174244
2016-01-26	6.04	6.24	5.99	6.23	203147
2016-01-27	6.18	6.25	6.02	6.05	182634
2016-01-28	6.14	6.29	6.09	6.28	141283
2016-01-29	6.28	6.52	6.27	6.51	273976
2016-02-01	6.44	6.49	6.19	6.29	138440
2016-02-02	6.24	6.38	6.18	6.21	134397
2016-02-03	6.26	6.26	6.02	6.12	268620
2016-02-04	5.72	5.85	4.97	5.03	930198
2016-02-05	5.01	5.26	4.66	4.69	693995
2016-02-08	4.64	4.72	4.49	4.62	757740
2016-02-09	4.55	4.66	4.52	4.55	620485
2016-02-10	4.60	4.64	4.53	4.57	620927
2016-02-11	4.52	4.58	4.42	4.55	380666
2016-02-12	4.53	4.61	4.44	4.50	440347
2016-02-16	4.60	4.62	4.49	4.57	365084
2016-02-17	4.57	4.63	4.54	4.58	434400
2016-02-18	4.60	4.60	4.46	4.47	257846
2016-02-19	4.46	4.60	4.46	4.57	252470
2016-02-22	4.60	4.61	4.48	4.49	334542
2016-02-23	4.44	4.63	4.44	4.56	374425
2016-02-24	4.50	4.64	4.46	4.60	324679
2016-02-25	4.60	4.63	4.50	4.53	157377
2016-02-26	4.58	4.65	4.57	4.64	275146
2016-02-29	4.64	4.85	4.64	4.67	239424
2016-03-01	4.67	4.75	4.66	4.68	161144
2016-03-02	4.66	4.75	4.64	4.68	191247
2016-03-03	4.70	4.79	4.60	4.63	398740
2016-03-04	4.68	5.06	4.66	4.85	547838
2016-03-07	4.84	5.33	4.84	5.32	363820
2016-03-08	5.30	5.32	4.87	5.32	316196
2016-03-09	5.03	5.13	4.95	5.08	181785
2016-03-10	5.11	5.14	4.88	5.08	212991
2016-03-11	5.02	5.24	5.00	5.18	148886
2016-03-14	5.15	5.25	5.10	5.12	171163
2016-03-15	5.12	5.20	4.98	5.14	260927
2016-03-16	5.14	5.25	5.09	5.17	116802
2016-03-17	5.19	5.35	5.17	5.30	192739
2016-03-18	5.33	5.67	5.28	5.66	353545
2016-03-21	5.59	5.71	5.41	5.42	172817
2016-03-22	5.41	5.41	5.24	5.29	120033
2016-03-23	5.31	5.31	4.98	5.01	162650
2016-03-24	4.95	5.11	4.94	5.11	120333
2016-03-28	5.10	5.10	4.96	5.00	141654
2016-03-29	4.99	5.56	4.99	5.55	236440
2016-03-30	5.56	5.61	5.43	5.44	184991
2016-03-31	5.46	5.46	5.16	5.44	325074
2016-04-01	5.13	5.20	5.10	5.16	173666
2016-04-04	5.17	5.44	5.17	5.23	101985
2016-04-05	5.20	5.28	5.13	5.23	137637
2016-04-06	5.25	5.39	5.15	5.31	79968
2016-04-07	5.30	5.44	5.14	5.15	110540
2016-04-08	5.21	5.36	5.17	5.28	98089
2016-04-11	5.28	5.47	5.20	5.20	137543
2016-04-12	5.19	5.31	5.15	5.18	111872
2016-04-13	5.19	5.54	5.15	5.45	151258
2016-04-14	5.46	5.56	5.36	5.38	54357
2016-04-15	5.34	5.49	5.34	5.43	86903
2016-04-18	5.37	5.43	5.28	5.31	126347
2016-04-19	5.35	5.49	5.26	5.48	154886
2016-04-20	5.48	5.63	5.48	5.57	103000
2016-04-21	5.58	5.65	5.45	5.53	124004
2016-04-22	5.52	5.67	5.52	5.67	131389
2016-04-25	5.68	5.69	5.51	5.55	93199
2016-04-26	5.55	5.70	5.50	5.65	73594
2016-04-27	5.63	5.69	5.55	5.62	55781
2016-04-28	5.62	5.80	5.57	5.59	70097
2016-04-29	5.60	5.70	5.50	5.58	66580
2016-05-02	5.63	5.73	5.55	5.70	125978
2016-05-03	5.62	5.76	5.54	5.59	68106
2016-05-04	5.55	5.67	5.53	5.54	101819
2016-05-05	6.00	6.21	5.64	5.86	210837
2016-05-06	5.86	6.36	5.86	6.05	204494
2016-05-09	6.05	6.17	5.93	5.96	122684
2016-05-10	6.00	6.28	5.96	6.18	150407
2016-05-11	6.19	6.33	6.09	6.17	90336
2016-05-12	6.21	6.35	6.06	6.16	102238
2016-05-13	6.17	6.24	6.04	6.14	103080
2016-05-16	6.16	6.30	6.08	6.16	133975
2016-05-17	6.14	6.32	6.01	6.07	136518
2016-05-18	6.07	6.23	6.07	6.15	74445
2016-05-19	6.12	6.14	5.96	6.08	122015
2016-05-20	6.15	6.54	6.04	6.54	163371
2016-05-23	6.53	6.53	6.10	6.26	142826
2016-05-24	6.29	6.79	6.29	6.76	147897
2016-05-25	6.77	6.88	6.67	6.72	75189
2016-05-26	6.72	6.79	6.46	6.69	64345
2016-05-27	6.71	6.92	6.46	6.90	92555
2016-05-31	6.95	7.17	6.67	6.70	464817
2016-06-01	6.75	7.07	6.70	7.02	146589
2016-06-02	6.98	7.10	6.85	6.94	102461
2016-06-03	6.92	7.10	6.90	7.05	86186
2016-06-06	7.04	7.42	7.04	7.35	165525
2016-06-07	7.33	7.44	7.23	7.26	69674
2016-06-08	7.29	7.42	7.29	7.37	84777
2016-06-09	7.34	7.36	7.21	7.33	100178
2016-06-10	7.26	7.40	7.13	7.21	80368
2016-06-13	7.20	7.30	7.18	7.26	89488
2016-06-14	7.24	7.31	7.07	7.16	87332
2016-06-15	7.16	7.33	7.11	7.19	138625
2016-06-16	7.18	7.30	6.97	7.29	77566
2016-06-17	7.32	7.32	7.12	7.22	161515
2016-06-20	7.32	7.46	7.10	7.44	114822
2016-06-21	7.46	7.49	7.26	7.30	68674
2016-06-22	7.30	7.41	7.22	7.32	107383
2016-06-23	7.38	7.57	7.22	7.53	132093
2016-06-24	7.06	7.35	7.06	7.35	501153
2016-06-27	7.21	7.29	6.98	7.25	173339
2016-06-28	7.31	7.50	7.18	7.19	91168
2016-06-29	7.29	7.40	7.05	7.38	123163
2016-06-30	7.41	7.84	7.21	7.84	258454
2016-07-01	7.87	8.15	7.76	7.79	339119
2016-07-05	7.80	7.86	7.60	7.81	159659
2016-07-06	7.79	8.00	7.54	7.79	185424
2016-07-07	7.79	7.92	7.65	7.76	106462
2016-07-08	7.82	8.06	7.06	7.78	181453
2016-07-11	7.86	8.05	7.73	8.02	148960
2016-07-12	8.05	8.34	8.05	8.21	199415
2016-07-13	8.29	8.29	8.00	8.15	170413
2016-07-14	8.20	8.30	7.99	8.28	104670
2016-07-15	8.30	8.30	7.50	7.90	279998
2016-07-18	7.90	8.29	7.80	8.20	190410
2016-07-19	8.20	8.29	7.98	8.10	93069
2016-07-20	8.14	8.28	7.98	8.19	81109
2016-07-21	8.19	8.28	7.99	8.10	46088
2016-07-22	8.10	8.22	7.92	8.15	99494
2016-07-25	8.15	8.15	8.01	8.04	76690
2016-07-26	8.03	8.30	8.00	8.15	147104
2016-07-27	8.18	8.28	7.94	8.26	108418
2016-07-28	8.25	8.25	8.07	8.18	87223
2016-07-29	8.20	8.25	7.93	8.08	114151
2016-08-01	8.09	8.44	8.01	8.27	125324
2016-08-02	8.27	8.31	8.09	8.13	87283
2016-08-03	8.11	8.37	7.92	8.17	178110
2016-08-04	8.97	9.41	8.50	8.89	464377
2016-08-05	8.92	9.39	8.58	9.32	292982
2016-08-08	9.26	9.45	9.14	9.39	181892
2016-08-09	9.37	9.44	9.25	9.33	148436
2016-08-10	9.31	9.54	9.31	9.49	183135
2016-08-11	9.55	9.71	9.49	9.55	122756
2016-08-12	9.54	9.66	9.42	9.43	116879
2016-08-15	9.47	9.57	9.27	9.40	152717
2016-08-16	9.60	9.65	9.27	9.63	116890
2016-08-17	9.62	9.66	9.29	9.60	74708
2016-08-18	9.59	9.72	9.39	9.72	89104
2016-08-19	9.71	9.88	9.25	9.77	132584
2016-08-22	9.77	9.84	9.65	9.66	132845
2016-08-23	9.67	9.85	9.67	9.76	136587
2016-08-24	9.65	9.77	9.52	9.73	125949
2016-08-25	9.67	9.80	9.67	9.72	91843
2016-08-26	9.74	9.75	9.46	9.67	69249
2016-08-29	9.66	9.77	9.63	9.74	75142
2016-08-30	9.75	10.24	9.72	10.09	153916
2016-08-31	10.05	10.25	9.86	10.00	186653
2016-09-01	9.97	10.12	9.92	9.98	110933
2016-09-02	9.99	10.16	9.95	10.15	88206
2016-09-06	10.18	10.29	10.10	10.17	132946
2016-09-07	10.19	10.25	10.12	10.20	159205
2016-09-08	10.14	10.21	10.01	10.08	154628
2016-09-09	10.02	10.11	9.63	9.70	132221
2016-09-12	9.70	9.89	9.63	9.88	137485
2016-09-13	9.79	9.85	9.54	9.69	119962
2016-09-14	9.72	9.85	9.53	9.73	90242
2016-09-15	9.72	9.87	9.49	9.86	122208
2016-09-16	9.85	10.00	9.68	9.90	204346
2016-09-19	9.95	10.10	9.79	9.89	116630
2016-09-20	9.90	10.09	9.88	10.05	66775
2016-09-21	10.09	10.18	10.00	10.17	115310
2016-09-22	10.25	10.44	10.07	10.41	130420
2016-09-23	10.34	10.49	10.28	10.29	141073
2016-09-26	10.31	10.45	10.24	10.40	143631
2016-09-27	10.36	10.59	10.36	10.51	147495
2016-09-28	10.49	10.65	10.49	10.65	116005
2016-09-29	10.69	10.96	10.64	10.79	93254
2016-09-30	10.81	11.25	10.77	11.24	240629
2016-10-03	11.20	11.49	10.40	10.41	269435
2016-10-04	10.23	10.58	10.23	10.48	146336
2016-10-05	10.55	10.56	10.34	10.44	144284
2016-10-06	10.42	10.42	10.24	10.25	91956
2016-10-07	10.22	10.25	9.98	10.00	133513
2016-10-10	9.95	10.23	9.93	10.05	143643
2016-10-11	10.15	10.15	9.75	9.80	74170
2016-10-12	9.80	10.10	9.40	9.95	54977
2016-10-13	9.85	9.95	9.55	9.60	65491
2016-10-14	9.60	9.75	9.45	9.60	63535
2016-10-17	9.55	9.65	9.15	9.20	197490
2016-10-18	9.35	9.50	9.30	9.35	92052
2016-10-19	9.40	9.65	9.35	9.50	66034
2016-10-20	9.45	9.60	9.40	9.55	39600
2016-10-21	9.45	9.45	9.15	9.35	55140
2016-10-24	9.45	9.55	9.20	9.50	66101
2016-10-25	9.45	9.60	9.20	9.35	52915
2016-10-26	9.30	9.40	8.90	8.90	101687
2016-10-27	8.90	9.00	8.55	8.55	131831
2016-10-28	8.50	9.00	8.30	8.75	91727
2016-10-31	8.80	8.90	8.55	8.85	104828
2016-11-01	8.85	8.90	8.45	8.45	145774
2016-11-02	8.45	8.60	8.45	8.50	44222
2016-11-03	8.50	8.50	8.30	8.40	73679
2016-11-04	8.40	8.50	8.25	8.40	89019
2016-11-07	8.55	8.55	8.15	8.20	110824
2016-11-08	8.15	8.45	8.15	8.25	89195
2016-11-09	8.10	8.60	8.05	8.55	142654
2016-11-10	8.70	8.85	8.30	8.70	211978
2016-11-11	8.80	9.28	8.68	9.20	174793
2016-11-14	9.25	9.30	8.80	9.00	83691
2016-11-15	8.95	9.25	8.95	9.15	70150
2016-11-16	9.10	9.40	8.95	9.40	83311
2016-11-17	9.40	9.50	8.90	9.05	94887
2016-11-18	9.10	9.75	9.10	9.60	175300
2016-11-21	9.40	9.80	9.40	9.80	118840
2016-11-22	9.75	10.20	9.75	10.20	111326
2016-11-23	10.15	10.30	9.80	10.25	177984
2016-11-25	10.20	10.20	9.73	9.85	60811
2016-11-28	9.95	9.95	9.65	9.70	89987
2016-11-29	9.75	9.95	9.52	9.55	95288
2016-11-30	9.65	9.75	9.00	9.20	227857
2016-12-01	9.15	9.50	8.55	8.70	305180
2016-12-02	8.70	9.70	8.65	9.65	197695
2016-12-05	9.55	9.93	9.40	9.45	178694
2016-12-06	9.45	9.95	9.25	9.95	138164
2016-12-07	9.90	10.20	9.70	10.20	129740
2016-12-08	10.15	10.50	10.00	10.40	165359
2016-12-09	10.35	10.45	9.06	10.45	110090
2016-12-12	10.35	10.45	10.15	10.20	166165
2016-12-13	10.25	10.35	9.90	10.00	199203
2016-12-14	10.00	10.05	9.80	9.95	96574
2016-12-15	9.95	10.30	9.90	10.15	236787
2016-12-16	10.15	10.25	9.85	9.95	338193
2016-12-19	9.85	10.38	9.85	10.10	122444
2016-12-20	10.15	10.40	10.05	10.30	78299
2016-12-21	10.25	10.40	10.10	10.10	83805
2016-12-22	10.15	10.20	9.70	9.75	94225
2016-12-23	9.80	10.00	9.70	10.00	42353
2016-12-27	9.95	10.00	9.85	10.00	56799
2016-12-28	10.00	10.00	9.80	9.85	64077
2016-12-29	9.90	10.00	9.70	10.00	69550
2016-12-30	10.00	10.00	9.75	9.75	69078
2017-01-03	9.75	9.90	9.40	9.85	167274
2017-01-04	9.95	10.45	9.95	10.40	150981
2017-01-05	10.30	10.45	10.05	10.10	72679
2017-01-06	10.15	10.15	9.90	10.00	43109
2017-01-09	10.00	10.00	9.75	9.80	57729
2017-01-10	9.85	10.15	9.80	10.05	46837
2017-01-11	10.05	10.10	9.75	9.90	79962
2017-01-12	9.95	10.05	9.65	9.75	98533
2017-01-13	9.80	9.95	9.80	9.85	60961
2017-01-17	9.85	9.90	9.40	9.40	79834
2017-01-18	9.50	9.65	9.23	9.30	115623
2017-01-19	9.30	9.40	9.15	9.25	73892
2017-01-20	9.25	9.60	9.20	9.30	96296
2017-01-23	9.30	9.50	9.15	9.35	64651
2017-01-24	9.35	9.60	9.22	9.55	114013
2017-01-25	9.65	9.70	9.40	9.45	50017
2017-01-26	9.40	9.70	9.35	9.55	70499
2017-01-27	9.50	9.85	9.40	9.75	173247
2017-01-30	9.60	9.65	9.38	9.55	115142
2017-01-31	9.45	9.80	9.43	9.75	112856
2017-02-01	9.85	9.85	9.45	9.75	96455
2017-02-02	9.65	9.75	9.55	9.65	61021
2017-02-03	9.75	9.90	9.50	9.80	75755
2017-02-06	9.80	9.95	9.70	9.75	71152
2017-02-07	9.80	9.85	9.60	9.70	81400
2017-02-08	9.70	9.80	9.50	9.55	210615
2017-02-09	8.95	9.30	8.65	8.95	262556
2017-02-10	9.05	9.05	8.80	8.95	172290
2017-02-13	9.05	9.10	8.50	8.70	152485
2017-02-14	8.75	8.85	8.45	8.55	158496
2017-02-15	8.50	8.75	8.45	8.55	125668
2017-02-16	8.60	8.65	8.45	8.50	79860
2017-02-17	8.55	8.60	8.45	8.50	97588
2017-02-21	8.50	8.65	8.25	8.35	191732
2017-02-22	8.25	8.45	8.20	8.25	101335
2017-02-23	8.25	8.25	8.05	8.20	80125
2017-02-24	8.05	8.30	8.05	8.25	58842
2017-02-27	8.20	8.50	8.15	8.20	145263
2017-02-28	8.25	8.25	8.10	8.15	169875
2017-03-01	8.35	8.40	8.10	8.35	100392
2017-03-02	8.30	8.40	8.25	8.35	87650
2017-03-03	8.30	8.50	8.15	8.30	86444
2017-03-06	8.30	8.30	7.93	8.00	185075
2017-03-07	8.00	8.25	7.90	8.05	77331
2017-03-08	8.05	8.15	7.98	8.00	80252
2017-03-09	7.95	8.15	7.80	7.80	145249
2017-03-10	7.85	8.00	7.80	7.95	111411
2017-03-13	7.90	8.05	7.78	7.85	79544
2017-03-14	7.80	7.90	7.70	7.85	72031
2017-03-15	7.85	7.95	7.75	7.80	101018
2017-03-16	7.80	7.90	7.78	7.85	78669
2017-03-17	7.75	8.15	7.75	8.00	301824
2017-03-20	7.95	8.15	7.95	8.05	50555
2017-03-21	8.10	8.10	7.70	7.70	61751
2017-03-22	7.65	7.85	7.50	7.50	91905
2017-03-23	7.50	7.78	7.50	7.65	63157
2017-03-24	7.65	7.80	7.55	7.65	73289
2017-03-27	7.55	7.90	7.55	7.85	40801
2017-03-28	7.80	7.90	7.75	7.85	64805
2017-03-29	7.80	7.90	7.75	7.80	65451
2017-03-30	7.85	7.90	7.70	7.80	74536
2017-03-31	7.75	8.10	7.75	8.00	103125
2017-04-03	8.00	8.00	7.25	7.35	243335
2017-04-04	7.35	7.65	7.35	7.50	98310
2017-04-05	7.55	7.63	7.35	7.40	203288
2017-04-06	7.40	7.45	7.20	7.35	101366
2017-04-07	7.35	7.50	7.35	7.35	68477
2017-04-10	7.35	7.55	7.20	7.30	126629
2017-04-11	7.25	7.43	7.05	7.35	95738
2017-04-12	7.40	7.50	7.30	7.40	54823
2017-04-13	7.30	7.45	7.25	7.25	44034
2017-04-17	7.35	7.40	7.20	7.30	71006
2017-04-18	7.25	7.70	7.25	7.70	60433
2017-04-19	7.70	7.80	7.60	7.65	84644
2017-04-20	7.60	7.70	7.60	7.70	49378
2017-04-21	7.65	7.80	7.60	7.60	88669
2017-04-24	7.75	7.80	7.70	7.80	79006
2017-04-25	7.85	8.05	7.85	7.85	57478
2017-04-26	7.80	7.95	7.80	7.90	88511
2017-04-27	7.90	7.95	7.90	7.90	41086
2017-04-28	7.90	8.00	7.75	7.80	68680
2017-05-01	7.90	8.05	7.75	7.90	47392
2017-05-02	7.85	8.00	7.80	7.90	47909
2017-05-03	7.85	7.95	7.55	7.65	99822
2017-05-04	7.10	7.60	6.85	7.60	131015
2017-05-05	7.55	7.55	7.35	7.35	113569
2017-05-08	7.25	7.55	7.15	7.45	198623
2017-05-09	7.55	7.55	7.30	7.40	193796
2017-05-10	7.45	7.50	7.20	7.20	201247
2017-05-11	7.15	7.30	6.85	6.90	253381
2017-05-12	6.90	6.90	6.65	6.75	136233
2017-05-15	6.80	6.85	6.60	6.70	229541
2017-05-16	6.75	6.80	6.55	6.60	183679
2017-05-17	6.55	6.70	6.45	6.55	279331
2017-05-18	6.50	6.90	6.50	6.70	214230
2017-05-19	6.75	6.85	6.65	6.70	194656
2017-05-22	6.70	6.80	6.60	6.60	94847
2017-05-23	6.65	6.68	6.55	6.60	202511
2017-05-24	6.60	6.75	6.55	6.55	149019
2017-05-25	6.60	6.80	6.55	6.75	176011
2017-05-26	6.75	6.80	6.38	6.50	178035
2017-05-30	6.55	6.60	6.40	6.55	135748
2017-05-31	6.55	6.60	6.15	6.20	238448
2017-06-01	6.25	6.53	6.20	6.40	209710
2017-06-02	6.40	6.53	6.40	6.50	93760
2017-06-05	6.45	6.60	6.43	6.45	153075
2017-06-06	6.40	6.50	6.40	6.45	69841
2017-06-07	6.45	6.60	6.43	6.50	195039
2017-06-08	6.50	6.65	6.40	6.60	144023
2017-06-09	6.60	6.80	6.50	6.65	191467
2017-06-12	6.70	6.80	6.65	6.70	106032
2017-06-13	6.75	6.75	6.52	6.65	111260
2017-06-14	6.65	6.80	6.50	6.75	106444
2017-06-15	6.65	6.80	6.55	6.55	55925
2017-06-16	6.50	6.60	6.25	6.40	219180
2017-06-19	6.40	6.45	6.25	6.40	79590
2017-06-20	6.45	6.45	6.10	6.30	91384
2017-06-21	6.20	6.40	6.20	6.25	84934
2017-06-22	6.25	6.45	6.15	6.40	60542
2017-06-23	6.40	6.60	6.30	6.60	255378
2017-06-26	6.55	6.60	6.35	6.45	94306
2017-06-27	6.45	6.50	6.05	6.10	138899
2017-06-28	6.20	6.35	6.10	6.30	88351
2017-06-29	6.25	6.30	6.10	6.25	218219
2017-06-30	6.25	6.48	6.25	6.35	82528
2017-07-03	6.40	6.40	6.20	6.35	68138
2017-07-05	6.30	6.45	6.25	6.25	148749
2017-07-06	6.25	6.45	6.20	6.30	98952
2017-07-07	6.30	6.55	6.30	6.50	48469
2017-07-10	6.55	6.65	6.30	6.35	108874
2017-07-11	6.40	6.50	6.25	6.40	91972
2017-07-12	6.60	6.65	6.50	6.55	56266
2017-07-13	6.50	6.55	6.30	6.40	83390
2017-07-14	6.35	6.60	6.35	6.45	82919
2017-07-17	6.40	6.50	6.33	6.40	68188
2017-07-18	6.35	6.45	6.33	6.40	77966
2017-07-19	6.40	6.55	6.35	6.40	48673
2017-07-20	6.45	6.45	6.35	6.45	46015
2017-07-21	6.50	6.50	6.35	6.45	125413
2017-07-24	6.45	6.55	6.35	6.55	85892
2017-07-25	6.60	6.80	6.50	6.65	116610
2017-07-26	6.65	6.75	6.50	6.55	35483
2017-07-27	6.60	6.95	6.56	6.80	140115
2017-07-28	6.80	7.00	6.70	7.00	109569
2017-07-31	7.05	7.10	6.65	6.80	171942
2017-08-01	6.90	6.90	6.60	6.75	156710
2017-08-02	6.80	6.81	6.55	6.70	87779
2017-08-03	6.55	7.00	6.20	6.55	235426
2017-08-04	6.55	6.55	6.10	6.10	259770
2017-08-07	6.15	6.20	5.93	6.00	218238
2017-08-08	6.00	6.25	6.00	6.10	118434
2017-08-09	6.05	6.20	6.00	6.20	122043
2017-08-10	6.10	6.15	6.05	6.10	110718
2017-08-11	6.10	6.25	6.00	6.25	196215
2017-08-14	6.25	6.25	6.00	6.03	122989
2017-08-15	6.00	6.10	5.75	5.75	155654
2017-08-16	5.80	6.00	5.80	5.90	83661
2017-08-17	5.85	6.00	5.75	5.90	107441
2017-08-18	5.85	5.90	5.80	5.85	92864
2017-08-21	5.80	6.00	5.80	5.80	128184
2017-08-22	5.85	5.95	5.80	5.90	121476
2017-08-23	5.85	6.00	5.85	5.90	59690
2017-08-24	5.95	5.95	5.80	5.83	80414
2017-08-25	5.85	5.90	5.80	5.85	70315
2017-08-28	5.85	5.85	5.70	5.70	165560
2017-08-29	5.75	5.80	5.70	5.70	116978
2017-08-30	5.75	5.80	5.63	5.70	147271
2017-08-31	5.80	5.80	5.70	5.70	126277
2017-09-01	5.75	5.90	5.70	5.85	61754
2017-09-05	5.80	6.15	5.80	5.95	91793
2017-09-06	5.95	6.05	5.90	6.00	77789
2017-09-07	5.95	6.00	5.70	5.75	142513
2017-09-08	5.70	5.80	5.60	5.65	137419
2017-09-11	5.65	5.75	5.60	5.65	98161
2017-09-12	5.65	5.70	5.60	5.63	175625
2017-09-13	5.60	5.65	5.50	5.58	157463
2017-09-14	5.55	5.80	5.55	5.70	179479
2017-09-15	5.75	5.90	5.70	5.90	404619
2017-09-18	5.90	6.05	5.80	5.85	102103
2017-09-19	5.90	5.90	5.70	5.75	94297
2017-09-20	5.80	5.85	5.75	5.85	159827
2017-09-21	5.80	5.85	5.70	5.75	111223
2017-09-22	5.75	5.95	5.75	5.80	120786
2017-09-25	5.80	5.90	5.73	5.80	94960
2017-09-26	5.80	5.90	5.75	5.75	133190
2017-09-27	5.80	5.95	5.75	5.90	119198
2017-09-28	5.90	5.90	5.80	5.90	66391
2017-09-29	5.80	6.03	5.80	5.90	154806
2017-10-02	5.90	5.95	5.75	5.80	279961
2017-10-03	5.75	5.95	5.75	5.85	347354
2017-10-04	5.80	6.05	5.80	5.93	176701
2017-10-05	5.95	6.25	5.95	6.20	299999
2017-10-06	6.15	6.15	5.95	6.00	137771
2017-10-09	6.00	6.30	6.00	6.15	126658
2017-10-10	6.15	6.30	6.05	6.10	118829
2017-10-11	6.10	6.30	5.90	5.95	96224
2017-10-12	6.00	6.00	5.78	5.85	144382
2017-10-13	5.90	6.06	5.90	5.95	55521
2017-10-16	6.00	6.05	5.90	6.00	74124
2017-10-17	5.95	5.95	5.80	5.80	61033
2017-10-18	5.80	5.90	5.75	5.80	61186
2017-10-19	5.80	5.83	5.65	5.75	54376
2017-10-20	5.85	5.85	5.68	5.70	73897
2017-10-23	5.75	5.85	5.70	5.75	43670
2017-10-24	5.75	5.80	5.73	5.75	51953
2017-10-25	5.75	5.80	5.60	5.75	48003
2017-10-26	5.80	5.88	5.70	5.85	44383
2017-10-27	5.85	6.15	5.80	5.90	144169
2017-10-30	5.90	5.95	5.60	5.60	114795
2017-10-31	5.60	5.85	5.55	5.70	128160
2017-11-01	5.70	5.75	5.58	5.65	113871
2017-11-02	5.60	5.80	5.60	5.80	56842
2017-11-03	5.75	5.75	5.60	5.65	63466
2017-11-06	5.65	5.75	5.60	5.75	42032
2017-11-07	5.70	5.75	5.50	5.60	87100
2017-11-08	5.55	5.65	5.50	5.55	58154
2017-11-09	5.55	5.70	5.55	5.60	36826
2017-11-10	5.55	5.65	5.35	5.35	93801
2017-11-13	5.35	5.40	5.30	5.35	52272
2017-11-14	5.35	5.40	5.30	5.35	101396
2017-11-15	5.30	5.31	5.20	5.25	62469
2017-11-16	5.25	5.41	5.20	5.40	61336
2017-11-17	5.35	5.45	5.35	5.45	46317
2017-11-20	5.45	5.53	5.40	5.50	95010
2017-11-21	5.55	5.70	5.45	5.60	143153
2017-11-22	5.60	5.78	5.55	5.65	96047
2017-11-24	5.60	5.70	5.60	5.70	31688
2017-11-27	5.70	5.75	5.65	5.75	32142
2017-11-28	5.80	5.85	5.65	5.85	94611
2017-11-29	5.85	5.90	5.75	5.90	57100
2017-11-30	5.90	5.94	5.70	5.75	65474
2017-12-01	5.75	5.85	5.65	5.80	58981
2017-12-04	5.80	5.90	5.70	5.85	58340
2017-12-05	5.85	5.85	5.65	5.75	79332
2017-12-06	5.40	5.45	4.75	4.78	322438
2017-12-07	4.85	4.85	4.55	4.58	152690
2017-12-08	4.55	4.55	4.34	4.40	307033
2017-12-11	4.45	4.70	4.35	4.48	242831
2017-12-12	4.50	4.65	4.40	4.45	169786
2017-12-13	4.40	4.60	4.40	4.50	191491
2017-12-14	4.55	4.80	4.45	4.70	199794
2017-12-15	4.70	4.95	4.55	4.60	503557
2017-12-18	4.65	4.90	4.60	4.65	245077
2017-12-19	4.60	4.70	4.55	4.55	183282
2017-12-20	4.60	4.90	4.60	4.70	134550
2017-12-21	4.70	4.95	4.70	4.85	138117
2017-12-22	4.90	4.90	4.75	4.75	149325
2017-12-26	4.75	4.85	4.75	4.80	122910
2017-12-27	4.75	4.90	4.70	4.75	136111
2017-12-28	4.75	4.83	4.68	4.80	122564
2017-12-29	4.80	4.85	4.75	4.85	107072
2018-01-02	4.80	4.93	4.68	4.70	209194
2018-01-03	4.70	4.85	4.65	4.70	83581
2018-01-04	4.70	4.85	4.70	4.80	126464
2018-01-05	4.80	5.00	4.80	4.85	72115
2018-01-08	4.80	5.00	4.80	4.90	136275
2018-01-09	4.90	5.05	4.90	5.00	75000
2018-01-10	5.00	5.15	4.85	5.00	59218
2018-01-11	5.00	5.15	4.95	5.15	139561
2018-01-12	5.15	5.20	4.95	5.10	93591
2018-01-16	5.15	5.45	5.00	5.40	229122
2018-01-17	5.45	5.45	5.18	5.20	189216
2018-01-18	5.20	5.20	4.95	5.05	86758
2018-01-19	5.00	5.03	4.80	4.95	107149
2018-01-22	5.00	5.05	4.90	4.95	70288
2018-01-23	4.95	5.00	4.80	4.90	124063
2018-01-24	4.90	4.90	4.75	4.80	185769
2018-01-25	4.80	5.10	4.75	5.10	228769
2018-01-26	5.10	5.15	4.95	4.95	101766
2018-01-29	4.95	4.95	4.80	4.90	58334
2018-01-30	4.95	4.95	4.70	4.80	103332
2018-01-31	4.85	4.90	4.70	4.80	116866
2018-02-01	4.90	6.50	4.90	6.50	700412
2018-02-02	6.50	6.80	6.15	6.75	306125
2018-02-05	6.70	7.05	6.55	6.60	316303
2018-02-06	6.35	7.00	6.35	7.00	250280
2018-02-07	7.00	7.20	6.75	6.80	209635
2018-02-08	6.80	6.95	6.60	6.70	212936
2018-02-09	6.75	6.85	6.25	6.45	369561
2018-02-12	6.45	6.85	6.44	6.80	245165
2018-02-13	6.90	7.30	6.85	7.10	232285
2018-02-14	7.00	7.50	6.95	7.25	243008
2018-02-15	7.25	7.65	7.20	7.40	161309
2018-02-16	7.35	7.50	7.15	7.35	144857
2018-02-20	7.25	7.48	7.20	7.20	119625
2018-02-21	7.20	7.30	7.15	7.25	113380
2018-02-22	7.30	7.35	7.20	7.25	88072
2018-02-23	7.30	7.40	7.20	7.25	129049
2018-02-26	7.20	7.30	7.00	7.10	132910
2018-02-27	7.10	7.30	7.05	7.10	69195
2018-02-28	7.15	7.25	6.85	6.85	120681
2018-03-01	6.80	6.90	6.55	6.60	197997
2018-03-02	6.55	6.90	6.50	6.90	88866
2018-03-05	6.90	7.20	6.85	7.10	85705
2018-03-06	7.10	7.25	6.95	7.15	49035
2018-03-07	7.10	7.25	7.10	7.15	63277
2018-03-08	7.10	7.25	7.10	7.15	47627
2018-03-09	7.15	7.20	7.00	7.10	78601
2018-03-12	7.05	7.21	7.05	7.20	98116
2018-03-13	7.25	7.35	7.18	7.30	104770
2018-03-14	7.35	7.43	7.25	7.30	156917
2018-03-15	7.30	7.40	7.23	7.25	145324
2018-03-16	7.30	7.40	7.10	7.30	240951
2018-03-19	7.30	7.40	7.05	7.15	125534
2018-03-20	7.20	7.30	7.15	7.20	113977
2018-03-21	7.15	7.35	7.15	7.30	136940
2018-03-22	7.20	7.38	7.20	7.25	87439
2018-03-23	7.25	7.45	7.20	7.40	214121
2018-03-26	7.45	7.45	6.85	7.10	143743
2018-03-27	7.10	7.15	6.55	6.55	192842
2018-03-28	6.60	6.80	6.55	6.60	96899
2018-03-29	6.60	6.61	6.35	6.50	209525
2018-04-02	6.45	6.50	6.01	6.15	174042
2018-04-03	6.25	6.35	6.20	6.30	86220
2018-04-04	6.30	6.60	6.25	6.60	69350
2018-04-05	6.65	6.65	6.30	6.35	45666
2018-04-06	6.30	6.35	6.15	6.15	63258
2018-04-09	6.20	6.25	6.15	6.20	35722
2018-04-10	6.25	6.35	6.10	6.20	126379
2018-04-11	6.20	6.40	6.10	6.20	77046
2018-04-12	6.20	6.25	6.10	6.15	77439
2018-04-13	6.15	6.15	5.90	6.00	78543
2018-04-16	6.00	6.13	5.85	6.00	53316
2018-04-17	6.05	6.20	5.95	6.15	114733
2018-04-18	6.20	6.30	6.00	6.25	82788
2018-04-19	6.20	6.50	6.20	6.45	51969
2018-04-20	6.40	6.45	6.20	6.35	54219
2018-04-23	6.35	6.35	6.18	6.20	59363
2018-04-24	6.25	6.30	6.10	6.25	75819
2018-04-25	6.20	6.45	6.15	6.25	38257
2018-04-26	6.25	6.65	6.15	6.60	88093
2018-04-27	6.65	6.70	6.35	6.45	71827
2018-04-30	6.50	6.55	6.30	6.45	54330
2018-05-01	6.40	6.40	6.25	6.40	60429
2018-05-02	6.35	6.48	6.25	6.35	81906
2018-05-03	6.25	6.45	5.25	5.50	184250
2018-05-04	5.50	5.75	5.40	5.70	163118
2018-05-07	5.75	5.95	5.60	5.65	101321
2018-05-08	5.70	5.85	5.70	5.85	64254
2018-05-09	5.85	5.90	5.65	5.70	83779
2018-05-10	5.70	5.80	5.65	5.75	41470
2018-05-11	5.75	5.80	5.65	5.75	36993
2018-05-14	5.75	5.85	5.55	5.55	71632
2018-05-15	5.55	5.65	5.55	5.60	63144
2018-05-16	5.65	5.70	5.55	5.60	91257
2018-05-17	5.60	5.70	5.60	5.65	61547
2018-05-18	5.65	5.65	5.55	5.60	77421
2018-05-21	5.60	5.70	5.60	5.70	31141
2018-05-22	5.70	5.70	5.60	5.60	37032
2018-05-23	5.60	5.75	5.60	5.75	37037
2018-05-24	5.70	5.75	5.48	5.65	121464
2018-05-25	5.60	5.70	5.55	5.60	52649
2018-05-29	5.60	5.65	5.55	5.60	57346
2018-05-30	5.65	5.65	5.60	5.65	46190
2018-05-31	5.65	5.70	5.60	5.65	39829
2018-06-01	5.65	5.90	5.63	5.90	108327
2018-06-04	5.95	6.10	5.90	5.98	66585
2018-06-05	6.00	6.00	5.80	5.85	81686
2018-06-06	5.85	5.95	5.80	5.85	59628
2018-06-07	5.85	6.00	5.80	5.85	32274
2018-06-08	5.85	5.93	5.80	5.85	35821
2018-06-11	5.85	5.95	5.80	5.95	42238
2018-06-12	5.95	6.00	5.90	6.00	60058
2018-06-13	6.00	6.00	5.95	5.95	31676
2018-06-14	5.95	6.10	5.95	6.05	35193
2018-06-15	6.00	6.45	5.99	6.45	114721
2018-06-18	6.40	6.55	6.30	6.45	72231
2018-06-19	6.45	6.75	6.30	6.65	74410
2018-06-20	6.70	6.90	6.68	6.80	78229
2018-06-21	6.85	6.90	6.70	6.80	58552
2018-06-22	6.75	6.90	6.45	6.55	253859
2018-06-25	6.55	6.70	6.45	6.70	44347
2018-06-26	6.65	6.70	6.40	6.50	100302
2018-06-27	6.45	6.80	6.45	6.70	61355
2018-06-28	6.65	6.65	6.45	6.60	35301
2018-06-29	6.60	6.65	6.50	6.55	39969
2018-07-02	6.50	6.75	6.45	6.75	27632
2018-07-03	6.80	6.86	6.65	6.75	20768
2018-07-05	6.80	6.98	6.70	6.95	43018
2018-07-06	6.90	7.00	6.80	6.93	56317
2018-07-09	7.00	7.10	6.85	7.05	42509
2018-07-10	7.10	7.20	6.95	7.00	36213
2018-07-11	6.25	7.05	6.25	6.95	29924
2018-07-12	6.95	7.05	6.90	6.95	30854
2018-07-13	7.00	7.00	6.85	6.85	27240
2018-07-16	6.85	6.95	6.85	6.85	25177
2018-07-17	6.85	6.95	6.68	6.75	35568
2018-07-18	6.80	6.90	6.70	6.90	31355
2018-07-19	6.85	7.00	6.75	6.90	83418
2018-07-20	6.85	7.00	6.85	6.90	53530
2018-07-23	6.85	7.00	6.80	6.95	68676
2018-07-24	6.90	7.25	6.90	7.05	72916
2018-07-25	7.10	7.15	7.00	7.05	29895
2018-07-26	7.10	7.20	7.00	7.20	38711
2018-07-27	7.20	7.20	6.95	7.00	46109
2018-07-30	7.05	7.05	6.95	6.95	66613
2018-07-31	7.00	7.05	6.95	7.05	55832
2018-08-01	7.00	7.25	6.81	7.25	71566
2018-08-02	7.05	8.00	7.05	7.35	257008
2018-08-03	7.35	7.50	6.85	6.95	94345
2018-08-06	7.00	7.10	6.85	7.00	103506
2018-08-07	7.00	7.40	6.90	7.30	183334
2018-08-08	7.30	7.40	7.00	7.00	50331
2018-08-09	7.00	7.35	7.00	7.25	130757
2018-08-10	7.25	7.35	7.10	7.30	29914
2018-08-13	7.35	7.35	7.05	7.05	97289
2018-08-14	7.09	7.35	7.09	7.30	66485
2018-08-15	7.30	7.30	7.00	7.15	103320
2018-08-16	7.20	7.35	7.15	7.25	34291
2018-08-17	7.15	7.30	7.15	7.25	23714
2018-08-20	7.25	7.25	6.95	7.10	59850
2018-08-21	7.05	7.25	7.05	7.15	243037
2018-08-22	7.15	7.25	7.05	7.20	31974
2018-08-23	7.25	7.30	7.10	7.20	136905
2018-08-24	7.20	7.35	7.15	7.25	40771
2018-08-27	7.30	7.40	7.20	7.35	37956
2018-08-28	7.35	7.35	7.25	7.25	23186
2018-08-29	7.30	7.35	7.20	7.30	21675
2018-08-30	7.30	7.35	7.15	7.20	41795
2018-08-31	7.05	7.30	6.90	7.20	65008
2018-09-04	7.15	7.25	7.10	7.25	46595
2018-09-05	7.25	7.25	7.05	7.05	47028
2018-09-06	7.00	7.13	7.00	7.10	34644
2018-09-07	7.05	7.10	6.80	6.80	48269
2018-09-10	6.80	6.80	6.45	6.60	57519
2018-09-11	6.55	6.75	6.50	6.50	44608
2018-09-12	6.55	6.60	6.25	6.30	100744
2018-09-13	6.25	6.45	6.25	6.28	21018
2018-09-14	6.25	6.65	6.25	6.35	45984
2018-09-17	6.30	6.40	6.20	6.25	40429
2018-09-18	6.25	6.30	6.00	6.05	61860
2018-09-19	6.00	6.15	6.00	6.05	51991
2018-09-20	6.20	6.30	6.15	6.20	75011
2018-09-21	6.15	6.50	6.00	6.20	334611
2018-09-24	6.15	6.18	5.95	6.00	141938
2018-09-25	5.95	6.50	5.90	6.40	141097
2018-09-26	6.45	6.50	6.25	6.40	38196
2018-09-27	6.50	6.50	6.25	6.30	31133
2018-09-28	6.30	6.40	6.25	6.35	47046
2018-10-01	6.34	6.40	5.84	5.92	143267
2018-10-02	5.92	5.95	5.71	5.78	34658
2018-10-03	5.80	6.01	5.66	5.72	62855
2018-10-04	5.70	5.96	5.45	5.49	48274
2018-10-05	5.49	5.53	5.19	5.19	92159
2018-10-08	5.20	5.58	5.17	5.52	120926
2018-10-09	5.51	5.64	5.33	5.51	66631
2018-10-10	5.48	5.59	5.32	5.43	63316
2018-10-11	5.40	5.81	5.40	5.56	79431
2018-10-12	5.54	5.65	5.30	5.48	85380
2018-10-15	5.49	5.49	5.32	5.43	34713
2018-10-16	5.43	5.80	5.42	5.52	64805
2018-10-17	5.49	5.74	5.49	5.70	37055
2018-10-18	5.70	5.74	5.47	5.48	60891
2018-10-19	5.48	5.54	5.40	5.52	47724
2018-10-22	5.53	5.66	5.50	5.58	47611
2018-10-23	5.45	5.79	5.45	5.66	37970
2018-10-24	5.64	5.72	5.56	5.58	102429
2018-10-25	5.68	6.00	5.53	5.97	71615
2018-10-26	5.87	6.19	5.61	6.00	60794
2018-10-29	6.10	6.11	5.78	5.96	68486
2018-10-30	5.97	6.12	5.61	6.08	45374
2018-10-31	6.15	6.15	5.89	5.94	40802
2018-11-01	5.98	6.37	5.98	6.02	110953
2018-11-02	6.02	6.14	5.94	6.02	47928
2018-11-05	6.03	6.12	5.90	6.05	51372
2018-11-06	6.06	6.14	5.99	6.11	39834
2018-11-07	6.16	6.30	6.05	6.24	39390
2018-11-08	6.20	6.49	6.15	6.39	32706
2018-11-09	6.37	6.50	6.30	6.35	61076
2018-11-12	6.36	6.54	6.33	6.42	50691
2018-11-13	6.45	6.60	6.38	6.43	78006
2018-11-14	6.42	6.59	6.38	6.46	67510
2018-11-15	6.41	6.55	6.40	6.50	68461
2018-11-16	6.47	6.52	6.33	6.47	106241
2018-11-19	6.48	6.57	6.26	6.47	39859
2018-11-20	6.38	6.47	6.24	6.24	30391
2018-11-21	6.21	6.36	6.21	6.29	21082
2018-11-23	6.28	6.50	6.24	6.47	35481
2018-11-26	6.47	6.51	6.33	6.49	27633
2018-11-27	6.49	6.53	6.37	6.42	27445
2018-11-28	6.41	6.66	6.39	6.49	90456
2018-11-29	6.49	6.55	6.37	6.39	43572
2018-11-30	6.40	6.59	6.15	6.48	119543
2018-12-03	6.57	6.59	6.45	6.51	27183
2018-12-04	6.50	6.50	6.03	6.11	108182
2018-12-06	6.05	7.68	5.83	7.27	156185
2018-12-07	7.15	7.31	6.72	6.80	206110
2018-12-10	6.80	6.84	6.48	6.56	101288
2018-12-11	6.61	6.62	6.08	6.14	1002565
2018-12-12	6.19	6.34	6.19	6.30	288146
2018-12-13	6.31	6.64	6.27	6.55	161336
2018-12-14	6.53	7.20	6.53	7.16	77435
2018-12-17	7.13	7.47	6.86	7.12	186762
2018-12-18	7.11	7.40	6.94	7.02	120517
2018-12-19	6.99	7.03	6.75	6.89	103314
2018-12-20	6.89	7.06	6.70	6.83	150559
2018-12-21	6.81	6.84	6.60	6.65	1047676
2018-12-24	6.64	6.98	6.59	6.59	75311
2018-12-26	6.60	6.80	6.53	6.66	142296
2018-12-27	6.56	6.75	6.20	6.25	156634
2018-12-28	6.25	6.44	6.21	6.35	105827
2018-12-31	6.35	6.35	6.04	6.17	118323
2019-01-02	6.14	6.49	6.05	6.47	90026
2019-01-03	6.43	6.79	6.40	6.56	63989
2019-01-04	6.58	6.97	6.55	6.88	97047
2019-01-07	6.89	7.69	6.80	7.31	205819
2019-01-08	7.34	7.54	7.24	7.48	185691
2019-01-09	7.48	7.60	7.45	7.58	82240
2019-01-10	7.49	7.78	7.49	7.73	235717
2019-01-11	7.74	8.06	7.55	7.99	390028
2019-01-14	7.92	8.11	7.92	8.00	284054
2019-01-15	8.04	8.62	7.96	8.48	224649
2019-01-16	8.51	8.94	8.42	8.88	256029
2019-01-17	8.80	9.16	8.55	8.63	415988
2019-01-18	8.62	8.91	8.44	8.53	278296
2019-01-22	8.51	8.65	8.22	8.35	124958
2019-01-23	8.38	8.49	8.18	8.45	96523
2019-01-24	8.45	8.48	8.25	8.37	42555
2019-01-25	8.43	8.48	8.08	8.31	128487
2019-01-28	8.24	8.46	8.22	8.26	82797
2019-01-29	8.31	8.31	8.02	8.11	55702
2019-01-30	8.18	8.45	8.07	8.40	101065
2019-01-31	8.41	8.52	8.33	8.37	118577
2019-02-01	8.36	8.59	8.30	8.50	126917
2019-02-04	8.47	8.50	8.19	8.27	63326
2019-02-05	8.34	8.34	8.08	8.15	61189
2019-02-06	8.15	8.20	7.79	7.97	67111
2019-02-07	8.40	8.40	7.36	7.45	208092
2019-02-08	7.42	7.89	7.00	7.04	149195
2019-02-11	7.04	7.21	6.93	7.08	151070
2019-02-12	7.09	7.20	6.65	6.74	159926
2019-02-13	6.75	6.97	6.74	6.84	106834
2019-02-14	6.84	6.96	6.71	6.90	177141
2019-02-15	6.97	6.97	6.66	6.70	139977
2019-02-19	6.68	7.09	6.68	7.03	129935
2019-02-20	7.06	7.31	7.00	7.00	239385
2019-02-21	7.00	7.03	6.74	6.81	96498
2019-02-22	6.84	6.92	6.78	6.89	57318
2019-02-25	6.90	7.00	6.69	6.73	81324
2019-02-26	6.74	6.86	6.61	6.74	63407
2019-02-27	6.65	6.86	6.65	6.80	56329
2019-02-28	6.80	6.98	6.77	6.90	75209
2019-03-01	6.96	6.96	6.72	6.75	72693
2019-03-04	6.79	6.79	6.50	6.64	87734
2019-03-05	6.63	6.84	6.50	6.82	89888
2019-03-06	6.82	7.06	6.77	6.83	94032
2019-03-07	6.90	6.92	6.67	6.79	62982
2019-03-08	6.70	6.90	6.70	6.80	55167
2019-03-11	6.79	7.04	6.74	6.99	65422
2019-03-12	7.01	7.18	6.94	7.16	46442
2019-03-13	7.17	7.41	7.17	7.34	61128
2019-03-14	7.32	7.45	7.24	7.38	74705
2019-03-15	7.38	7.53	7.26	7.50	339691
2019-03-18	7.54	7.83	7.52	7.75	116859
2019-03-19	7.70	7.93	7.67	7.78	133859
2019-03-20	7.77	7.94	7.49	7.88	153814
2019-03-21	7.86	7.99	7.67	7.69	110530
2019-03-22	7.66	7.70	7.39	7.40	90626
2019-03-25	7.39	7.46	7.15	7.43	67045
2019-03-26	7.43	7.50	7.32	7.39	103801
2019-03-27	7.37	7.52	7.34	7.44	61745
2019-03-28	7.45	7.66	7.45	7.62	30908
2019-03-29	7.65	7.80	7.59	7.71	70892
2019-04-01	7.75	7.89	7.16	7.26	117203
2019-04-02	7.26	7.41	7.22	7.34	71634
2019-04-03	7.36	7.46	7.29	7.33	29105
2019-04-04	7.33	7.40	7.20	7.31	59157
2019-04-05	7.32	7.36	7.25	7.32	33919
2019-04-08	7.31	7.48	7.31	7.38	58918
2019-04-09	7.36	7.39	7.02	7.02	85684
2019-04-10	7.01	7.13	6.92	6.94	119823
2019-04-11	6.94	6.94	6.72	6.77	73259
2019-04-12	6.76	6.81	6.52	6.53	73265
2019-04-15	6.58	6.70	6.45	6.57	52905
2019-04-16	6.59	6.59	6.41	6.50	77536
2019-04-17	6.51	6.57	6.37	6.44	100074
2019-04-18	6.39	6.54	6.34	6.48	172468
2019-04-22	6.50	6.65	6.35	6.43	137722
2019-04-23	6.25	6.56	6.25	6.51	88635
2019-04-24	6.45	6.62	6.45	6.45	181980
2019-04-25	6.36	6.51	6.35	6.45	95865
2019-04-26	6.45	6.59	6.41	6.45	46449
2019-04-29	6.48	6.58	6.35	6.58	77648
2019-04-30	6.57	6.85	6.57	6.79	98184
2019-05-01	6.82	6.90	6.52	6.60	220707
2019-05-02	6.60	6.60	6.49	6.53	47338
2019-05-03	6.56	6.73	6.44	6.69	58221
2019-05-06	6.59	6.73	6.59	6.71	65718
2019-05-07	6.66	6.73	6.47	6.53	62520
2019-05-08	6.65	6.83	6.55	6.78	160451
2019-05-09	6.73	6.73	6.57	6.60	103487
2019-05-10	6.69	6.75	6.55	6.73	132996
2019-05-13	6.67	6.72	6.48	6.53	128135
2019-05-14	6.64	6.65	6.27	6.32	372847
2019-05-15	6.34	6.40	6.25	6.29	62027
2019-05-16	6.30	6.85	6.25	6.61	734904
2019-05-17	6.54	6.69	6.51	6.56	165890
2019-05-20	6.51	6.56	6.36	6.47	75944
2019-05-21	6.47	6.54	6.32	6.50	229570
2019-05-22	6.47	6.61	6.36	6.41	293277
2019-05-23	6.35	6.43	6.17	6.18	91773
2019-05-24	6.17	6.28	6.16	6.21	51973
2019-05-28	6.22	6.25	5.87	5.91	110199
2019-05-29	5.88	5.97	5.72	5.84	122666
2019-05-30	5.84	5.92	5.78	5.80	117012
2019-05-31	5.73	5.73	5.53	5.62	88617
2019-06-03	5.62	5.76	5.49	5.73	170617
2019-06-04	5.79	5.88	5.71	5.88	73093
2019-06-05	5.86	5.90	5.69	5.88	72925
2019-06-06	5.90	5.90	5.71	5.76	42252
2019-06-07	5.77	5.89	5.70	5.78	43945
2019-06-10	5.78	5.90	5.75	5.77	39487
2019-06-11	5.89	5.89	5.75	5.84	229518
2019-06-12	5.81	5.95	5.78	5.81	78658
2019-06-13	5.85	5.95	5.66	5.88	79727
2019-06-14	5.92	5.95	5.82	5.84	48400
2019-06-17	5.82	5.92	5.57	5.62	149390
2019-06-18	5.68	5.79	5.68	5.79	102471
2019-06-19	5.80	6.17	5.76	6.13	94628
2019-06-20	6.22	6.22	5.95	6.11	58360
2019-06-21	6.02	6.17	5.67	6.09	96423
2019-06-24	6.09	6.14	5.93	5.96	91353
2019-06-25	5.96	5.96	5.89	5.94	63403
2019-06-26	5.97	6.04	5.83	5.95	58785
2019-06-27	5.96	6.03	5.85	6.03	64267
2019-06-28	6.09	6.13	5.95	6.09	421364
2019-07-01	6.11	6.11	5.84	5.94	97932
2019-07-02	5.91	5.91	5.66	5.76	114731
2019-07-03	5.78	6.06	5.78	6.06	23263
2019-07-05	6.03	6.16	5.86	6.15	30428
2019-07-08	6.11	6.18	5.93	5.98	84536
2019-07-09	5.81	6.05	5.81	5.97	48703
2019-07-10	5.99	6.12	5.92	5.94	51040
2019-07-11	5.91	6.03	5.85	5.95	61875
2019-07-12	5.96	6.03	5.83	5.89	113974
2019-07-15	5.85	5.92	5.74	5.89	92362
2019-07-16	5.89	6.05	5.82	5.84	110268
2019-07-17	5.83	6.01	5.77	5.97	48819
2019-07-18	5.92	6.01	5.74	5.96	38198
2019-07-19	5.91	6.10	5.80	6.08	63496
2019-07-22	6.09	6.17	6.00	6.16	64944
2019-07-23	6.18	6.27	6.11	6.16	37514
2019-07-24	6.16	6.51	5.95	6.48	89924
2019-07-25	6.48	6.52	6.21	6.25	102853
2019-07-26	6.27	6.55	6.20	6.52	61695
2019-07-29	6.53	6.53	6.33	6.37	68669
2019-07-30	6.28	6.44	6.28	6.33	51895
2019-07-31	6.33	6.80	6.33	6.52	135521
2019-08-01	6.79	7.45	6.50	7.16	178906
2019-08-02	7.22	7.42	7.11	7.37	73028
2019-08-05	7.25	7.34	6.85	6.90	92021
2019-08-06	6.96	7.12	6.88	6.91	53523
2019-08-07	6.79	7.08	6.79	6.91	52679
2019-08-08	6.97	6.98	6.56	6.86	136895
2019-08-09	6.86	6.86	6.65	6.77	109382
2019-08-12	6.69	6.85	6.68	6.81	57933
2019-08-13	6.78	6.90	6.78	6.83	34140
2019-08-14	6.71	6.80	6.49	6.54	77483
2019-08-15	6.53	6.62	6.39	6.39	84607
2019-08-16	6.44	6.71	6.44	6.67	59734
2019-08-19	6.77	6.97	6.73	6.79	35750
2019-08-20	6.73	6.94	6.71	6.89	75373
2019-08-21	6.99	7.16	6.99	7.11	39615
2019-08-22	7.11	7.42	7.03	7.39	65190
2019-08-23	7.36	7.36	7.15	7.20	69965
2019-08-26	7.33	7.33	7.15	7.29	88539
2019-08-27	7.30	7.32	7.17	7.30	71859
2019-08-28	7.26	7.30	7.26	7.29	36537
2019-08-29	7.30	7.56	7.27	7.55	110068
2019-08-30	7.45	7.62	7.45	7.57	62124
2019-09-03	7.52	7.63	7.43	7.55	101481
2019-09-04	7.60	7.68	7.49	7.55	44332
2019-09-05	7.65	7.68	7.46	7.53	105891
2019-09-06	7.54	7.58	7.44	7.47	60914
2019-09-09	7.48	7.55	7.41	7.48	44516
2019-09-10	7.52	7.99	7.35	7.75	110508
2019-09-11	7.76	8.20	7.76	8.15	87709
2019-09-12	8.17	8.34	8.10	8.25	60091
2019-09-13	8.32	8.33	8.05	8.10	68788
2019-09-16	7.97	8.22	7.91	8.20	56987
2019-09-17	8.19	8.21	7.99	8.16	44899
2019-09-18	8.16	8.16	7.79	7.84	79467
2019-09-19	7.86	8.06	7.74	7.76	40472
2019-09-20	7.74	7.81	7.45	7.49	254248
2019-09-23	7.44	7.52	7.22	7.30	63969
2019-09-24	7.32	7.38	7.18	7.20	45470
2019-09-25	7.20	7.40	7.13	7.37	90665
2019-09-26	7.35	7.51	7.23	7.47	43297
2019-09-27	7.50	7.59	7.21	7.41	87936
2019-09-30	7.39	7.60	7.32	7.40	66899
2019-10-01	7.43	7.51	7.17	7.20	105290
2019-10-02	7.14	7.22	6.79	6.85	143932
2019-10-03	6.81	6.96	6.62	6.68	92002
2019-10-04	6.69	6.91	6.62	6.85	48688
2019-10-07	6.79	6.80	6.63	6.65	78334
2019-10-08	6.60	6.61	6.34	6.46	123469
2019-10-09	6.49	6.49	6.32	6.40	52050
2019-10-10	6.43	6.47	6.31	6.40	43238
2019-10-11	6.49	6.61	6.41	6.41	71692
2019-10-14	6.36	6.36	6.19	6.30	37083
2019-10-15	6.32	6.42	6.28	6.37	28332
2019-10-16	6.25	6.49	6.25	6.41	27499
2019-10-17	6.48	6.64	6.44	6.46	56287
2019-10-18	6.39	6.54	6.38	6.41	36004
2019-10-21	6.51	6.65	6.47	6.50	35250
2019-10-22	6.50	6.54	6.40	6.45	29592
2019-10-23	6.40	6.52	6.40	6.49	15610
2019-10-24	6.56	6.59	6.37	6.44	34262
2019-10-25	6.41	6.54	6.38	6.53	20874
2019-10-28	6.51	6.71	6.51	6.61	31994
2019-10-29	6.60	6.72	6.52	6.67	59192
2019-10-30	6.65	6.74	6.57	6.71	37907
2019-10-31	6.67	6.73	6.44	6.49	48931
2019-11-01	6.53	6.63	6.52	6.56	33693
2019-11-04	6.61	6.65	6.50	6.58	58191
2019-11-05	6.59	6.80	6.56	6.76	67844
2019-11-06	6.74	6.79	6.65	6.68	48706
2019-11-07	6.76	6.91	6.64	6.66	31755
2019-11-08	6.60	6.68	6.54	6.61	51774
2019-11-11	6.56	6.75	6.56	6.74	33367
2019-11-12	6.70	6.82	6.70	6.76	28698
2019-11-13	6.69	6.75	6.59	6.72	31729
2019-11-14	6.76	6.80	6.62	6.62	49782
2019-11-15	6.68	6.72	6.50	6.51	49944
2019-11-18	6.50	6.55	6.50	6.51	21118
2019-11-19	6.55	6.66	6.49	6.57	28528
2019-11-20	6.51	6.65	6.34	6.37	81866
2019-11-21	6.40	6.41	6.25	6.25	44160
2019-11-22	6.31	6.41	6.25	6.38	34356
2019-11-25	6.44	6.87	6.33	6.73	65386
2019-11-26	6.77	6.80	6.67	6.73	48224
2019-11-27	6.65	6.86	6.51	6.77	24355
2019-11-29	6.74	7.02	6.64	6.99	24418
2019-12-02	6.95	6.96	6.75	6.81	71451
2019-12-03	6.76	6.90	6.57	6.69	40633
2019-12-04	6.72	6.99	6.69	6.85	97852
2019-12-05	6.89	6.96	6.70	6.75	45794
2019-12-06	6.79	6.99	6.62	6.71	193680
2019-12-09	6.54	6.66	6.34	6.58	95293
2019-12-10	6.53	6.60	6.32	6.46	57669
2019-12-11	6.41	6.41	6.12	6.20	71857
2019-12-12	6.17	6.30	5.85	5.89	92469
2019-12-13	5.83	5.93	5.57	5.61	171360
2019-12-16	5.64	5.68	5.45	5.52	71648
2019-12-17	5.53	5.72	5.50	5.68	73315
2019-12-18	5.75	5.86	5.66	5.78	90941
2019-12-19	5.76	5.80	5.68	5.71	86466
2019-12-20	5.72	5.79	5.68	5.73	851794
2019-12-23	5.70	5.79	5.67	5.77	85091
2019-12-24	5.74	5.94	5.74	5.89	39800
2019-12-26	5.89	5.97	5.86	5.89	28109
2019-12-27	5.87	5.92	5.78	5.85	31382
2019-12-30	5.87	5.96	5.77	5.89	56649
2019-12-31	5.87	6.06	5.86	5.96	86155
2020-01-02	5.98	6.05	5.75	5.80	82121
2020-01-03	5.80	6.03	5.78	5.94	86818
2020-01-06	5.88	5.95	5.84	5.87	50348
2020-01-07	5.83	6.06	5.80	6.05	50134
2020-01-08	5.99	6.20	5.99	6.11	51541
2020-01-09	6.14	6.14	5.80	5.85	54874
2020-01-10	5.87	5.92	5.84	5.88	39454
2020-01-13	5.87	5.91	5.59	5.68	89289
2020-01-14	5.65	5.70	5.58	5.63	86365
2020-01-15	5.62	5.80	5.62	5.69	91968
2020-01-16	5.75	5.95	5.74	5.91	59075
2020-01-17	5.90	5.93	5.77	5.90	64636
2020-01-21	5.90	6.02	5.81	5.95	49238
2020-01-22	5.98	6.04	5.81	5.82	48856
2020-01-23	5.83	5.90	5.70	5.71	120139
2020-01-24	5.76	5.87	5.61	5.64	31886
2020-01-27	5.60	5.71	5.56	5.58	47725
2020-01-28	5.61	5.71	5.57	5.64	33528
2020-01-29	5.60	5.63	5.50	5.53	35817
2020-01-30	5.51	5.59	5.40	5.42	86749
2020-01-31	5.41	5.44	5.29	5.32	58472
2020-02-03	5.35	5.54	5.35	5.52	78750
2020-02-04	5.56	5.56	5.25	5.27	37995
2020-02-05	5.31	5.35	5.25	5.28	55080
2020-02-06	5.26	5.35	4.75	4.93	81807
2020-02-07	4.90	4.99	4.65	4.75	127599
2020-02-10	4.70	4.73	4.46	4.60	86735
2020-02-11	4.64	4.81	4.59	4.71	99419
2020-02-12	4.72	4.77	4.55	4.67	70426
2020-02-13	4.63	4.76	4.54	4.73	48060
2020-02-14	4.73	4.74	4.38	4.39	163323
2020-02-18	4.40	4.55	4.36	4.51	117418
2020-02-19	4.51	4.73	4.47	4.73	120265
2020-02-20	4.72	4.81	4.63	4.68	61789
2020-02-21	4.74	4.96	4.68	4.79	159929
2020-02-24	4.72	4.74	4.54	4.55	98624
2020-02-25	4.53	4.71	3.98	4.05	127611
2020-02-26	4.16	4.36	4.16	4.28	122554
2020-02-27	4.19	4.21	4.01	4.08	114344
2020-02-28	3.90	4.03	3.90	3.92	169987
2020-03-02	3.93	4.13	3.93	4.10	132085
2020-03-03	4.13	4.19	3.94	4.10	173863
2020-03-04	4.16	4.24	4.01	4.11	273025
2020-03-05	4.15	4.25	4.12	4.25	270403
2020-03-06	4.10	4.27	4.10	4.20	132997
2020-03-09	4.00	4.12	3.92	3.95	150992
2020-03-10	4.07	4.19	3.96	4.11	159700
2020-03-11	4.03	4.35	4.01	4.25	121675
2020-03-12	3.95	4.20	3.91	3.95	250296
2020-03-13	3.95	4.17	3.88	4.00	240881
2020-03-16	3.80	3.98	3.67	3.69	272868
2020-03-17	3.74	4.03	3.51	4.03	195537
2020-03-18	3.87	3.99	3.56	3.65	129582
2020-03-19	3.66	4.17	3.58	4.16	200856
2020-03-20	4.13	4.18	3.86	3.95	190943
2020-03-23	4.13	4.13	3.36	3.80	150621
2020-03-24	3.96	4.18	3.51	3.84	192368
2020-03-25	3.84	3.84	3.73	3.84	202743
2020-03-26	3.60	3.84	3.60	3.76	99499
2020-03-27	3.70	3.70	3.05	3.06	109426
2020-03-30	3.07	3.17	3.01	3.17	87784
2020-03-31	3.19	3.88	3.15	3.88	204091
2020-04-01	3.78	4.00	3.60	3.63	256576
2020-04-02	3.61	4.05	3.61	4.00	114332
2020-04-03	4.02	4.12	3.77	4.05	196837
2020-04-06	4.25	4.50	4.18	4.40	249568
2020-04-07	4.49	4.49	4.09	4.20	121598
2020-04-08	4.38	4.64	4.26	4.52	141432
2020-04-09	4.65	4.87	4.60	4.76	187341
2020-04-13	4.76	4.84	4.60	4.65	162610
2020-04-14	4.79	4.86	4.66	4.76	164578
2020-04-15	4.56	4.82	4.56	4.60	97565
2020-04-16	4.51	4.86	4.51	4.77	190201
2020-04-17	4.86	5.02	4.75	4.95	180620
2020-04-20	4.86	5.05	4.79	4.91	153231
2020-04-21	4.83	4.98	4.72	4.88	176286
2020-04-22	4.99	4.99	4.74	4.76	130412
2020-04-23	4.77	4.91	4.77	4.83	125776
2020-04-24	4.85	5.03	4.81	4.85	123906
2020-04-27	4.89	5.48	4.89	5.37	203387
2020-04-28	5.49	5.50	5.28	5.34	261879
2020-04-29	5.50	5.50	5.06	5.20	288216
2020-04-30	5.01	5.12	4.92	5.00	161426
2020-05-01	4.88	4.89	4.68	4.82	190629
2020-05-04	4.78	5.11	4.73	4.99	145836
2020-05-05	5.09	5.17	4.86	4.87	121524
2020-05-06	4.86	5.07	4.83	4.91	78495
2020-05-07	4.84	5.10	4.67	4.74	190950
2020-05-08	4.69	4.90	4.69	4.79	173529
2020-05-11	4.73	5.08	4.72	4.88	168987
2020-05-12	4.90	5.47	4.86	5.23	282506
2020-05-13	5.29	5.34	4.82	5.17	154580
2020-05-14	5.05	5.17	4.81	5.15	182249
2020-05-15	5.20	5.27	4.91	4.96	117451
2020-05-18	5.04	5.14	4.95	4.99	186434
2020-05-19	5.00	5.24	5.00	5.08	152776
2020-05-20	5.26	5.31	5.10	5.18	175330
2020-05-21	5.28	5.39	5.15	5.33	227310
2020-05-22	5.32	5.45	5.26	5.31	185861
2020-05-26	5.49	5.53	5.26	5.44	176432
2020-05-27	5.60	5.92	5.37	5.76	275417
2020-05-28	5.75	5.95	5.68	5.68	194055
2020-05-29	5.57	5.83	5.53	5.71	174768
2020-06-01	5.81	5.89	5.63	5.65	270476
2020-06-02	5.64	5.83	5.63	5.78	161466
2020-06-03	5.91	6.03	5.77	5.85	242131
2020-06-04	5.98	6.00	5.82	5.96	407292
2020-06-05	6.16	6.29	6.10	6.16	291336
2020-06-08	6.25	6.25	6.12	6.15	171647
2020-06-09	6.15	6.30	6.13	6.17	257751
2020-06-10	6.16	6.23	6.06	6.08	219272
2020-06-11	5.99	6.23	5.69	5.99	564967
2020-06-12	6.11	6.15	5.57	5.74	375331
2020-06-15	5.49	5.74	5.48	5.67	229029
2020-06-16	5.71	5.91	5.66	5.84	411526
2020-06-17	5.85	6.30	5.82	6.11	485024
2020-06-18	6.09	6.30	6.04	6.08	375613
2020-06-19	6.30	6.40	5.84	5.84	555873
2020-06-22	5.91	6.51	5.77	6.44	484105
2020-06-23	6.58	6.95	6.42	6.45	489218
2020-06-24	6.38	6.53	6.20	6.33	277786
2020-06-25	6.33	6.39	6.12	6.24	198313
2020-06-26	6.22	6.30	6.01	6.03	357117
2020-06-29	6.09	6.22	6.03	6.20	186319
2020-06-30	6.22	6.27	5.89	5.96	304802
2020-07-01	5.99	6.09	5.76	5.94	253186
2020-07-02	6.01	6.02	5.50	5.62	285636
2020-07-06	5.67	5.74	5.29	5.47	350363
2020-07-07	5.43	5.43	5.08	5.13	308101
2020-07-08	5.18	5.47	5.09	5.33	302972
2020-07-09	5.41	5.41	5.07	5.36	219962
2020-07-10	5.33	5.40	5.26	5.35	137031
2020-07-13	5.36	5.36	5.13	5.14	126611
2020-07-14	5.07	5.26	5.01	5.20	382137
2020-07-15	5.25	5.37	5.19	5.24	294168
2020-07-16	5.18	5.23	4.87	4.94	234722
2020-07-17	4.95	4.96	4.77	4.79	202648
2020-07-20	4.81	5.67	4.78	5.52	591957
2020-07-21	5.64	5.73	5.19	5.33	246001
2020-07-22	5.33	5.42	5.20	5.29	150116
2020-07-23	5.29	5.33	5.06	5.15	228009
2020-07-24	5.17	5.31	5.10	5.22	150634
2020-07-27	5.26	5.35	5.19	5.34	142053
2020-07-28	5.31	5.32	5.03	5.06	101948
2020-07-29	5.07	5.14	4.85	5.06	197355
2020-07-30	5.02	5.24	5.02	5.16	92071
2020-07-31	5.17	5.28	5.06	5.15	179018
2020-08-03	5.18	5.30	5.11	5.30	113951
2020-08-04	5.29	5.49	5.28	5.41	150088
2020-08-05	5.46	5.52	5.34	5.49	193737
2020-08-06	6.34	6.38	6.02	6.14	820943
2020-08-07	6.11	6.20	6.05	6.16	276836
2020-08-10	6.15	6.39	6.06	6.19	1405586
2020-08-11	6.24	7.34	6.21	7.12	635668
2020-08-12	7.24	7.48	7.09	7.21	232440
2020-08-13	7.22	7.62	7.15	7.44	250454
2020-08-14	7.49	7.97	7.46	7.84	392280
2020-08-17	7.90	7.99	7.44	7.80	283571
2020-08-18	7.77	7.94	7.61	7.87	231803
2020-08-19	7.87	8.45	7.72	8.37	403738
2020-08-20	8.30	8.39	8.18	8.30	416770
2020-08-21	8.31	8.40	8.06	8.17	254979
2020-08-24	8.18	8.21	7.90	8.13	193510
2020-08-25	8.12	8.44	8.07	8.30	174160
2020-08-26	8.36	8.76	8.32	8.37	319434
2020-08-27	8.33	8.37	7.72	7.88	288973
2020-08-28	7.83	8.13	7.62	7.78	173962
2020-08-31	7.71	7.71	7.05	7.21	365686
2020-09-01	7.23	7.56	7.12	7.47	190392
2020-09-02	7.45	7.53	7.27	7.46	206504
2020-09-03	7.46	7.55	7.17	7.20	335741
2020-09-04	7.24	7.51	7.00	7.30	272170
2020-09-08	7.22	7.73	7.02	7.57	303216
2020-09-09	7.57	7.65	7.47	7.61	176834
2020-09-10	7.62	7.81	7.44	7.45	180797
2020-09-11	7.44	7.53	7.40	7.49	175889
2020-09-14	7.54	7.69	7.48	7.56	160116
2020-09-15	7.62	7.62	7.42	7.55	114432
2020-09-16	7.60	7.64	7.40	7.42	213722
2020-09-17	7.38	7.38	6.90	6.91	295695
2020-09-18	7.03	7.38	6.95	7.19	592369
2020-09-21	7.07	7.07	6.70	6.89	236987
2020-09-22	6.95	7.14	6.93	7.04	172166
2020-09-23	7.10	7.24	6.83	6.83	200291
2020-09-24	7.01	7.01	6.63	6.81	138783
2020-09-25	6.74	6.97	6.71	6.82	190237
2020-09-28	6.81	7.35	6.81	7.26	206421
2020-09-29	7.50	8.07	7.45	7.73	270452
2020-09-30	7.70	7.81	7.37	7.46	174367
2020-10-01	7.46	7.56	7.25	7.39	160575
2020-10-02	7.25	7.74	7.23	7.63	222053
2020-10-05	7.94	8.24	7.64	8.17	565572
2020-10-06	8.18	8.93	8.17	8.76	1166024
2020-10-07	9.11	9.96	9.02	9.83	761272
2020-10-08	10.00	10.43	9.96	10.21	469924
2020-10-09	10.58	11.19	10.46	11.00	778156
2020-10-12	11.02	11.21	10.63	10.81	435528
2020-10-13	10.70	11.34	10.60	11.11	272621
2020-10-14	11.25	11.27	10.15	10.18	286771
2020-10-15	10.03	10.30	9.86	10.17	207399
2020-10-16	10.19	10.46	9.92	9.97	178740
2020-10-19	10.03	10.24	9.80	9.85	156758
2020-10-20	9.88	10.00	9.70	9.77	130293
2020-10-21	9.71	9.83	9.21	9.29	241445
2020-10-22	9.32	9.38	8.93	9.15	266567
2020-10-23	9.18	9.46	9.08	9.44	141096
2020-10-26	9.28	9.35	8.75	9.03	144164
2020-10-27	9.02	9.18	8.74	8.81	139605
2020-10-28	8.63	8.95	8.57	8.72	200131
2020-10-29	8.80	8.80	8.46	8.70	129430
2020-10-30	8.63	8.69	8.32	8.53	173514
2020-11-02	8.55	8.89	8.50	8.64	83141
2020-11-03	8.72	8.92	8.60	8.87	229995
2020-11-04	8.81	9.07	8.60	8.71	174724
2020-11-05	8.77	9.10	8.77	9.03	219846
2020-11-06	9.03	9.19	8.72	8.89	113557
2020-11-09	9.24	9.40	8.75	8.77	261232
2020-11-10	8.75	9.13	8.64	8.95	138770
2020-11-11	8.96	9.20	8.80	8.96	142996
2020-11-12	8.88	8.92	8.54	8.81	136600
2020-11-13	8.82	9.07	8.66	8.80	87555
2020-11-16	8.90	9.11	8.85	9.04	152105
2020-11-17	9.05	9.53	9.00	9.40	219806
2020-11-18	9.37	9.49	8.96	8.99	190523
2020-11-19	8.95	9.18	8.80	9.12	97084
2020-11-20	9.25	9.87	9.24	9.54	235640
2020-11-23	9.88	9.89	9.40	9.62	163124
2020-11-24	9.70	9.95	9.30	9.76	173740
2020-11-25	9.73	9.99	9.47	9.90	116863
2020-11-27	9.88	9.88	9.37	9.57	83771
2020-11-30	9.65	9.65	9.11	9.51	105143
2020-12-01	9.50	9.55	9.31	9.46	121020
2020-12-02	9.41	9.50	9.20	9.44	111244
2020-12-03	9.53	9.93	9.33	9.75	156791
2020-12-04	9.89	10.15	9.64	9.97	145771
2020-12-07	10.08	10.85	10.01	10.53	340914
2020-12-08	12.16	15.20	11.16	14.90	1896752
2020-12-09	14.04	17.80	13.83	15.79	1965703
2020-12-10	15.27	16.46	15.27	15.82	509792
2020-12-11	15.38	16.00	14.28	14.64	637957
2020-12-14	14.94	16.70	14.94	16.20	625030
2020-12-15	16.21	16.37	15.60	15.95	421840
2020-12-16	16.12	16.21	15.80	16.09	389824
2020-12-17	16.15	17.51	15.83	17.50	663406
2020-12-18	17.65	17.70	17.00	17.50	739764
2020-12-21	17.00	19.48	16.60	18.78	815139
2020-12-22	19.18	19.18	17.61	19.00	622767
2020-12-23	19.10	19.41	17.61	18.04	411541
2020-12-24	17.91	18.38	16.58	16.72	325815
2020-12-28	16.72	17.40	16.08	16.30	414703
2020-12-29	16.15	16.52	15.73	16.16	291739
2020-12-30	16.22	16.95	16.16	16.49	235512
2020-12-31	16.49	16.49	15.85	15.91	254249
2021-01-04	15.97	17.12	15.95	16.26	280385
2021-01-05	16.02	16.66	15.34	16.18	389701
2021-01-06	16.51	17.36	16.28	16.47	329353
2021-01-07	16.66	16.71	15.86	16.32	258619
2021-01-08	16.30	16.74	16.07	16.22	300483
2021-01-11	16.19	18.15	16.14	17.55	369684
2021-01-12	17.82	18.75	17.18	18.72	318723
2021-01-13	18.90	18.96	17.44	17.96	245294
2021-01-14	18.00	18.89	17.93	18.64	229025
2021-01-15	18.48	18.57	17.04	18.01	242054
2021-01-19	18.36	21.11	17.85	20.55	618138
2021-01-20	21.20	21.53	18.60	19.91	561819
2021-01-21	20.00	20.32	17.26	17.74	501582
2021-01-22	17.89	19.08	17.81	19.05	322680
2021-01-25	19.49	20.86	19.11	19.73	379479
2021-01-26	19.90	20.29	19.06	19.24	259390
2021-01-27	18.79	19.76	17.82	19.04	270839
2021-01-28	18.86	19.52	18.59	19.22	329884
2021-01-29	19.34	20.26	19.09	19.52	232190
2021-02-01	19.70	21.53	19.68	21.48	360601
2021-02-02	21.75	22.13	19.92	20.79	321549
2021-02-03	20.88	21.93	20.88	21.60	231729
2021-02-04	21.51	21.95	18.30	18.80	680327
2021-02-05	18.78	19.37	16.92	17.16	759001
2021-02-08	17.22	17.89	17.22	17.75	386792
2021-02-09	17.66	17.71	16.84	16.99	455862
2021-02-10	16.86	17.72	16.10	16.21	612392
2021-02-11	16.36	16.68	15.56	16.56	564647
2021-02-12	16.45	17.29	16.16	17.20	329367
2021-02-16	17.25	18.05	17.09	18.01	507788
2021-02-17	18.10	19.40	17.85	19.29	855323
2021-02-18	18.91	19.40	18.36	19.14	406139
2021-02-19	19.22	19.35	18.62	19.16	386563
2021-02-22	19.07	19.20	17.61	17.82	467307
2021-02-23	17.39	17.56	14.21	15.97	1030241
2021-02-24	16.01	17.00	15.56	16.12	527749
2021-02-25	15.92	16.49	15.72	15.80	294423
2021-02-26	15.96	16.48	15.07	15.61	390201
2021-03-01	15.89	16.46	15.89	16.44	215104
2021-03-02	16.48	16.75	15.81	16.35	294237
2021-03-03	16.25	16.97	15.82	16.51	263228
2021-03-04	16.41	16.57	15.24	16.09	437091
2021-03-05	16.28	16.38	14.86	16.21	427687
2021-03-08	15.87	17.26	15.86	16.94	393342
2021-03-09	17.26	18.38	17.19	17.94	333426
2021-03-10	18.20	18.89	17.78	18.25	379903
2021-03-11	18.48	19.20	18.44	19.14	357494
2021-03-12	18.84	19.76	18.66	19.63	302447
2021-03-15	19.69	20.15	19.37	19.90	306867
2021-03-16	19.93	20.38	19.50	19.88	264831
2021-03-17	19.65	20.50	19.13	20.23	235947
2021-03-18	20.16	21.09	19.56	19.86	225343
2021-03-19	19.79	20.45	19.42	19.88	954401
2021-03-22	19.91	20.30	18.51	18.59	193930
2021-03-23	18.34	18.78	17.80	18.16	380423
2021-03-24	18.01	18.16	16.94	16.97	258307
2021-03-25	16.66	17.41	16.00	17.35	400411
2021-03-26	17.37	18.24	16.96	18.17	331091
2021-03-29	18.16	18.86	17.78	18.06	346172
2021-03-30	18.00	18.03	16.58	17.06	424905
2021-03-31	17.20	18.73	17.16	18.58	415178
2021-04-01	18.79	19.54	18.78	19.43	250090
2021-04-05	19.37	20.41	19.12	20.33	273088
2021-04-06	20.24	20.43	19.02	19.53	225118
2021-04-07	19.47	19.49	18.50	18.52	133540
2021-04-08	18.71	18.88	18.38	18.68	182056
2021-04-09	18.72	19.12	18.57	18.87	176615
2021-04-12	18.82	19.10	18.12	18.40	212920
2021-04-13	18.55	18.55	17.80	18.08	222405
2021-04-14	18.15	18.72	17.88	18.06	160258
2021-04-15	18.28	18.48	17.85	18.37	121081
2021-04-16	18.59	18.64	17.69	17.77	105885
2021-04-19	17.56	17.89	17.00	17.57	214675
2021-04-20	17.42	17.58	16.29	16.55	143553
2021-04-21	16.69	17.16	16.43	17.13	273356
2021-04-22	17.22	17.87	17.10	17.46	202613
2021-04-23	17.69	18.64	17.54	18.32	147820
2021-04-26	18.36	18.72	18.02	18.44	141027
2021-04-27	18.56	18.72	18.20	18.63	85743
2021-04-28	18.63	18.90	18.20	18.79	150874
2021-04-29	18.99	19.17	18.13	18.34	138094
2021-04-30	18.06	18.28	17.72	17.93	154882
2021-05-03	18.09	19.00	17.84	18.83	256178
2021-05-04	18.47	18.47	17.54	18.10	208239
2021-05-05	18.38	18.92	17.94	18.76	181710
2021-05-06	19.00	26.15	19.00	25.83	3570310
2021-05-07	24.51	25.71	23.69	24.52	945094
2021-05-10	24.63	25.09	23.20	24.80	676367
2021-05-11	24.06	28.14	23.92	25.91	1068457
2021-05-12	25.24	30.00	25.21	27.80	3736524
2021-05-13	27.44	28.30	25.27	26.14	781298
2021-05-14	26.58	27.23	25.66	27.19	314664
2021-05-17	27.46	28.31	27.08	28.14	361396
2021-05-18	28.42	28.76	25.75	25.86	1180409
2021-05-19	25.16	25.95	24.65	25.73	486712
2021-05-20	25.78	26.00	25.14	25.79	274189
2021-05-21	25.90	26.00	24.84	24.87	258118
2021-05-24	24.92	25.33	24.38	24.61	282054
2021-05-25	24.99	25.63	23.85	23.89	382052
2021-05-26	23.93	24.80	23.87	24.18	358054
2021-05-27	24.32	25.08	23.60	24.24	437172
2021-05-28	24.19	24.96	23.64	23.91	237455
2021-06-01	24.20	25.99	24.10	25.54	300991
2021-06-02	25.71	25.80	24.30	25.74	273876
2021-06-03	25.61	25.67	24.72	25.14	203927
2021-06-04	25.61	27.27	24.08	24.46	552116
2021-06-07	24.57	25.71	23.59	25.60	288516
2021-06-08	25.75	26.19	25.21	25.49	327209
2021-06-09	25.34	25.83	24.12	24.34	188888
2021-06-10	24.21	24.69	23.15	23.23	358370
2021-06-11	23.20	23.63	22.71	22.89	416591
2021-06-14	22.75	23.24	21.90	22.58	508872
2021-06-15	22.65	22.94	21.99	22.45	276554
2021-06-16	22.22	23.24	22.01	23.01	339046
2021-06-17	22.76	23.19	21.30	21.71	345674
2021-06-18	21.33	21.65	20.72	20.97	425571
2021-06-21	21.10	21.68	20.81	21.53	268574
2021-06-22	21.55	21.91	21.25	21.84	241352
2021-06-23	21.99	22.28	21.39	21.98	208826
2021-06-24	22.02	22.64	21.90	22.25	218390
2021-06-25	22.39	22.68	21.76	21.84	1443201
2021-06-28	21.70	21.80	21.05	21.40	228879
2021-06-29	21.52	22.95	21.35	22.48	292466
2021-06-30	22.51	25.90	22.32	25.45	1415704
2021-07-01	25.23	25.23	22.95	23.99	481185
2021-07-02	24.09	24.19	22.91	23.32	184033
2021-07-06	22.87	23.26	22.07	22.61	246618
2021-07-07	22.55	22.76	21.66	22.32	342539
2021-07-08	21.80	22.42	21.03	22.06	194949
2021-07-09	22.30	23.20	21.82	23.15	197386
2021-07-12	23.19	23.88	22.83	23.78	192384
2021-07-13	23.72	24.07	23.35	23.43	172701
2021-07-14	23.43	23.60	21.20	21.25	165608
2021-07-15	21.18	21.47	20.77	21.05	152302
2021-07-16	21.27	21.65	20.57	20.74	155315
2021-07-19	20.20	20.68	19.55	20.25	203442
2021-07-20	20.25	20.92	19.92	20.59	196169
2021-07-21	20.70	21.69	20.44	21.25	179272
2021-07-22	21.58	21.58	20.63	20.96	162346
2021-07-23	20.94	21.17	20.16	20.49	188475
2021-07-26	20.63	21.14	20.29	20.41	194229
2021-07-27	20.13	20.13	18.67	19.32	240742
2021-07-28	19.51	20.21	19.21	19.83	186326
2021-07-29	20.10	20.24	19.43	20.01	144544
2021-07-30	20.05	20.28	19.73	19.84	390519
2021-08-02	19.91	20.63	18.97	19.06	198351
2021-08-03	19.11	20.24	18.67	20.16	251995
2021-08-04	20.00	20.28	19.62	20.10	267722
2021-08-05	23.82	23.82	18.22	20.11	420512
2021-08-06	20.34	22.38	20.03	22.19	480593
2021-08-09	21.96	23.15	21.93	22.31	311650
2021-08-10	22.31	23.63	21.96	23.55	247148
2021-08-11	23.28	24.10	22.95	24.07	169047
2021-08-12	24.07	24.71	23.34	24.16	172968
2021-08-13	24.06	24.50	23.29	23.75	137731
2021-08-16	23.69	24.37	22.61	23.82	170446
2021-08-17	23.71	23.71	22.42	22.65	154952
2021-08-18	22.40	23.57	22.20	22.74	186429
2021-08-19	22.38	23.04	22.07	22.33	147808
2021-08-20	22.23	23.04	22.13	22.94	170433
2021-08-23	23.26	23.92	23.04	23.58	137803
2021-08-24	23.81	24.10	23.28	23.43	139816
2021-08-25	23.41	23.60	23.05	23.14	69541
2021-08-26	22.95	23.37	22.57	23.26	143687
2021-08-27	23.40	25.00	23.40	24.87	251193
2021-08-30	25.11	25.46	24.49	25.13	156880
2021-08-31	25.02	25.29	24.17	24.40	339772
2021-09-01	24.73	25.82	24.52	25.61	122894
2021-09-02	25.81	25.86	25.20	25.46	81806
2021-09-03	25.51	25.71	24.91	25.24	126114
2021-09-07	25.41	25.55	24.50	24.53	162990
2021-09-08	24.52	24.65	23.35	24.14	203585
2021-09-09	24.21	25.07	23.56	24.28	135379
2021-09-10	24.52	24.98	24.15	24.24	110222
2021-09-13	24.35	24.94	23.91	24.43	113623
2021-09-14	24.63	24.73	23.04	23.31	127303
2021-09-15	23.37	24.06	23.11	23.97	144001
2021-09-16	24.16	24.47	23.30	24.00	142730
2021-09-17	23.94	24.32	23.05	24.24	563338
2021-09-20	23.68	23.95	23.24	23.65	185379
2021-09-21	23.66	23.74	22.65	22.73	133710
2021-09-22	23.07	23.59	22.86	23.42	117092
2021-09-23	23.73	24.21	23.35	23.99	104626
2021-09-24	23.74	24.24	23.14	24.13	87710
2021-09-27	24.28	25.64	24.28	25.22	185673
2021-09-28	25.24	25.24	23.87	24.13	128000
2021-09-29	24.38	24.76	22.94	23.20	127332
2021-09-30	23.43	24.63	21.47	21.61	295941
2021-10-01	21.33	22.34	21.33	21.68	250870
2021-10-04	21.55	21.80	20.91	21.54	243675
2021-10-05	21.61	22.40	21.50	21.92	107268
2021-10-06	21.63	22.00	20.38	20.66	259021
2021-10-07	21.05	21.63	20.77	20.97	143800
2021-10-08	21.14	21.67	20.81	20.85	69200
2021-10-11	20.92	21.20	20.18	20.27	143933
2021-10-12	20.42	20.81	20.01	20.08	88503
2021-10-13	20.20	20.44	19.78	20.26	91931
2021-10-14	20.64	20.66	20.26	20.33	74244
2021-10-15	20.83	20.91	20.44	20.47	109157
2021-10-18	20.56	20.92	19.95	20.92	87122
2021-10-19	20.94	21.26	20.66	21.05	95981
2021-10-20	21.02	21.54	20.80	20.85	101447
2021-10-21	20.64	21.38	20.38	21.09	140760
2021-10-22	21.10	21.10	20.49	20.49	95365
2021-10-25	20.50	21.76	20.48	21.68	165261
2021-10-26	21.50	21.69	20.89	20.92	114650
2021-10-27	20.92	20.92	20.29	20.43	113878
2021-10-28	20.42	21.55	20.42	21.46	170121
2021-10-29	21.38	22.23	21.26	22.08	463197
2021-11-01	22.25	22.33	21.43	21.70	217894
2021-11-02	22.01	22.31	21.30	21.70	149312
2021-11-03	21.69	22.52	21.02	21.95	127700
2021-11-04	22.28	22.95	22.12	22.91	100001
2021-11-05	23.12	24.15	22.97	23.64	164624
2021-11-08	23.83	24.28	23.02	23.14	103544
2021-11-09	23.13	23.95	22.92	23.77	191664
2021-11-10	23.70	24.50	23.53	23.92	243374
2021-11-11	24.16	24.78	24.00	24.32	119067
2021-11-12	24.42	25.91	24.07	25.90	198233
2021-11-15	26.15	27.00	25.41	25.58	183993
2021-11-16	25.42	26.11	24.86	25.90	145719
2021-11-17	25.95	26.62	24.62	26.54	128019
2021-11-18	26.80	26.99	26.02	26.40	175466
2021-11-19	26.35	27.50	25.69	26.68	168347
2021-11-22	26.78	28.73	26.78	27.46	296765
2021-11-23	27.35	27.62	25.59	26.16	157993
2021-11-24	26.19	26.61	25.01	26.31	117947
2021-11-26	25.40	25.75	24.43	25.08	117132
2021-11-29	25.41	26.08	24.27	24.35	170486
2021-11-30	24.62	24.73	21.84	22.67	734878
2021-12-01	23.29	24.08	21.61	21.74	253381
2021-12-02	21.95	22.11	21.11	21.44	205587
2021-12-03	21.44	21.71	20.15	20.87	173033
2021-12-06	21.02	23.11	20.23	21.00	187346
2021-12-07	21.74	22.56	21.05	22.20	304654
2021-12-08	22.39	22.59	21.88	22.00	174913
2021-12-09	24.15	25.14	20.86	20.90	464188
2021-12-10	21.08	21.84	19.48	20.01	247535
2021-12-13	20.07	20.36	19.13	19.72	302460
2021-12-14	19.48	20.83	19.10	20.83	250504
2021-12-15	20.70	22.44	20.28	22.30	294493
2021-12-16	22.51	23.00	20.90	21.38	316842
2021-12-17	21.36	21.39	20.33	20.95	810334
2021-12-20	20.73	21.47	20.28	21.28	246750
2021-12-21	21.23	21.73	20.93	21.30	140674
2021-12-22	21.30	21.80	21.26	21.60	117821
2021-12-23	21.66	21.79	21.26	21.51	88414
2021-12-27	21.60	22.06	21.37	21.96	99689
2021-12-28	21.93	22.14	21.11	21.16	107560
2021-12-29	21.20	21.38	20.97	21.30	90359
2021-12-30	21.31	22.09	21.30	21.92	103336
2021-12-31	22.04	22.50	21.81	22.08	177995
2022-01-03	21.97	23.39	21.70	22.23	187369
2022-01-04	22.21	22.57	21.72	22.33	158148
2022-01-05	22.23	22.23	21.07	21.10	151790
2022-01-06	21.14	21.44	20.50	21.10	182005
2022-01-07	21.19	21.57	20.87	21.45	141527
2022-01-10	21.11	21.49	20.28	21.43	274364
2022-01-11	21.36	22.36	21.10	21.95	230535
2022-01-12	22.24	22.61	21.00	21.03	136963
2022-01-13	21.21	21.60	21.00	21.32	152474
2022-01-14	21.10	21.57	20.25	21.08	256032
2022-01-18	20.85	20.85	19.35	19.41	273483
2022-01-19	19.45	19.45	18.30	18.42	178636
2022-01-20	18.85	18.89	17.36	17.51	246763
2022-01-21	17.26	17.89	16.85	17.36	256067
2022-01-24	16.88	18.74	16.21	18.59	300654
2022-01-25	18.13	18.51	17.55	18.12	223851
2022-01-26	18.33	18.51	17.44	17.75	274516
2022-01-27	18.13	18.35	17.65	17.90	274203
2022-01-28	17.89	18.29	17.30	18.29	270213
2022-01-31	18.26	19.08	18.25	19.03	198036
2022-02-01	18.79	19.26	18.62	19.21	168999
2022-02-02	19.30	19.41	17.97	18.14	319511
2022-02-03	17.94	17.94	16.30	16.64	269211
2022-02-04	16.42	16.76	14.64	15.65	478557
2022-02-07	15.54	16.27	15.37	15.46	305271
2022-02-08	15.33	16.34	15.29	16.15	238528
2022-02-09	16.46	16.67	16.18	16.44	136367
2022-02-10	16.00	16.66	15.82	16.25	540388
2022-02-11	16.25	17.06	16.25	16.41	325271
2022-02-14	16.41	16.75	16.11	16.38	520948
2022-02-15	16.69	17.38	16.62	17.19	291238
2022-02-16	17.01	17.15	16.03	16.35	214457
2022-02-17	16.10	16.42	16.06	16.26	140093
2022-02-18	16.10	16.59	16.02	16.10	154815
2022-02-22	15.94	16.44	15.41	15.72	447500
2022-02-23	15.85	17.05	15.85	16.31	318816
2022-02-24	15.88	17.27	15.59	17.24	237612
2022-02-25	17.19	17.34	16.67	17.08	157043
2022-02-28	16.87	17.50	16.77	17.23	235280
2022-03-01	17.10	17.36	16.77	16.86	216002
2022-03-02	16.96	17.83	16.82	17.63	153684
2022-03-03	17.60	17.60	16.81	17.07	206832
2022-03-04	16.78	17.24	16.78	17.06	141222
2022-03-07	17.06	17.38	16.72	16.74	187508
2022-03-08	16.75	17.51	16.41	17.15	168091
2022-03-09	17.44	17.99	17.05	17.44	136054
2022-03-10	17.01	17.19	16.54	17.00	112318
2022-03-11	17.23	17.23	16.25	16.34	176739
2022-03-14	16.52	16.97	15.94	16.60	154618
2022-03-15	16.66	17.21	16.43	16.92	131479
2022-03-16	17.09	18.00	16.84	17.89	213688
2022-03-17	17.96	18.58	17.71	18.52	154477
2022-03-18	18.45	18.86	18.10	18.32	758344
2022-03-21	18.34	18.34	17.58	17.71	109888
2022-03-22	17.72	18.68	17.72	18.44	123155
2022-03-23	18.29	18.53	18.06	18.34	121240
2022-03-24	18.39	18.75	18.24	18.64	124010
2022-03-25	18.67	18.97	18.29	18.81	185677
2022-03-28	18.62	18.92	18.15	18.64	77824
2022-03-29	18.75	19.79	18.75	19.49	143577
2022-03-30	19.50	19.63	18.01	18.13	116946
2022-03-31	18.05	18.59	17.04	17.12	235376
2022-04-01	17.24	17.59	17.24	17.44	137708
2022-04-04	17.58	18.03	17.41	17.48	98568
2022-04-05	17.60	17.85	17.02	17.16	111192
2022-04-06	17.03	17.03	16.45	16.75	133710
2022-04-07	16.77	17.23	16.62	17.22	127394
2022-04-08	17.16	17.90	17.05	17.60	157143
2022-04-11	17.55	18.18	17.40	17.60	100597
2022-04-12	17.80	18.24	17.80	18.06	267004
2022-04-13	18.06	18.34	17.86	17.87	137560
2022-04-14	17.90	18.24	17.87	18.02	111913
2022-04-18	17.94	18.43	17.88	18.13	144439
2022-04-19	18.21	18.76	18.17	18.58	126633
2022-04-20	18.58	18.58	17.93	17.94	123594
2022-04-21	17.99	18.02	17.02	17.29	137072
2022-04-22	17.15	17.36	16.24	16.50	241401
2022-04-25	16.27	16.55	15.78	16.17	139136
2022-04-26	16.02	16.02	15.04	15.06	220682
2022-04-27	15.12	15.50	14.87	15.10	189701
2022-04-28	15.30	15.45	14.76	15.34	159108
2022-04-29	15.17	15.21	14.30	14.42	165745
2022-05-02	14.50	15.03	14.36	14.95	278797
2022-05-03	15.00	15.31	14.58	14.68	124483
2022-05-04	14.70	14.93	14.13	14.78	301309
2022-05-05	15.00	15.14	14.03	14.44	229020
2022-05-06	14.59	14.59	12.61	12.84	265714
2022-05-09	12.47	12.73	12.01	12.61	188482
2022-05-10	13.01	13.19	12.50	12.72	344049
2022-05-11	12.66	12.88	11.58	11.65	389795
2022-05-12	11.63	12.59	11.39	12.24	239624
2022-05-13	12.35	12.98	12.35	12.90	333969
2022-05-16	12.56	13.71	12.56	13.55	330707
2022-05-17	13.69	14.09	13.50	13.96	129695
2022-05-18	13.43	13.89	12.93	13.07	288640
2022-05-19	12.90	13.39	12.82	13.02	271864
2022-05-20	13.21	13.55	12.91	13.35	278359
2022-05-23	13.43	13.74	13.29	13.72	263358
2022-05-24	13.49	13.66	13.01	13.14	238171
2022-05-25	13.01	14.00	13.01	13.62	198434
2022-05-26	14.02	14.93	13.68	13.74	168247
2022-05-27	13.77	13.87	13.43	13.64	160525
2022-05-31	13.75	13.76	13.49	13.56	285790
2022-06-01	13.72	13.97	13.31	13.51	140867
2022-06-02	13.59	13.89	13.59	13.82	133033
2022-06-03	13.74	13.84	13.52	13.68	125887
2022-06-06	13.85	13.92	13.50	13.79	197997
2022-06-07	13.79	14.07	13.58	13.89	141782
2022-06-08	13.74	14.33	13.74	14.10	102952
2022-06-09	14.02	14.47	13.87	13.96	91420
2022-06-10	13.73	13.78	13.39	13.66	110910
2022-06-13	13.43	13.66	13.05	13.53	196969
2022-06-14	13.55	13.55	13.21	13.37	125393
2022-06-15	13.50	14.66	13.50	14.22	187697
2022-06-16	13.81	13.83	13.17	13.35	135274
2022-06-17	13.53	13.80	13.37	13.70	383212
2022-06-21	14.02	14.51	14.02	14.20	172243
2022-06-22	13.97	14.19	13.79	13.82	111456
2022-06-23	13.67	14.17	13.67	14.05	143796
2022-06-24	14.21	14.45	13.89	13.96	528799
2022-06-27	14.69	15.27	14.30	14.61	214231
2022-06-28	14.65	14.74	14.16	14.26	200259
2022-06-29	14.20	14.20	13.40	13.61	217189
2022-06-30	13.38	13.69	13.22	13.44	624468
2022-07-01	13.48	14.31	13.41	14.12	210209
2022-07-05	14.12	14.88	14.00	14.67	313791
2022-07-06	14.67	14.69	14.06	14.16	129211
2022-07-07	14.30	14.86	14.23	14.85	160583
2022-07-08	14.80	15.88	14.66	15.79	424730
2022-07-11	15.61	15.69	14.77	15.49	235623
2022-07-12	15.56	16.06	15.50	15.79	181358
2022-07-13	15.56	17.00	15.31	16.47	322202
2022-07-14	15.98	16.37	15.31	15.72	303468
2022-07-15	15.75	16.63	15.69	16.51	155511
2022-07-18	16.70	17.32	16.70	16.89	222534
2022-07-19	17.21	17.92	17.07	17.80	202823
2022-07-20	17.59	19.01	17.45	18.83	261666
2022-07-21	18.90	19.48	18.46	19.47	221581
2022-07-22	19.58	19.71	18.50	19.23	175953
2022-07-25	19.01	19.81	18.79	19.78	183932
2022-07-26	19.70	19.91	19.34	19.80	218769
2022-07-27	19.84	19.91	19.02	19.31	181521
2022-07-28	19.28	19.75	18.98	19.69	157390
2022-07-29	19.78	20.23	19.69	20.13	148028
2022-08-01	21.99	22.45	20.56	22.38	413051
2022-08-02	22.14	22.34	21.20	21.48	264367
2022-08-03	21.56	22.59	21.55	22.41	258064
2022-08-04	22.00	22.02	17.01	18.17	560135
2022-08-05	18.05	18.70	17.55	17.89	259519
2022-08-08	17.97	19.73	17.97	19.17	288500
2022-08-09	18.89	18.89	17.99	18.19	191758
2022-08-10	18.48	18.84	18.06	18.67	210422
2022-08-11	18.97	19.71	18.82	19.24	134436
2022-08-12	19.28	19.76	19.01	19.72	126515
2022-08-15	19.71	19.88	19.17	19.79	128885
2022-08-16	19.63	20.48	19.45	20.12	138687
2022-08-17	20.00	20.16	18.99	19.42	504557
2022-08-18	19.52	20.12	19.45	19.82	113052
2022-08-19	19.37	19.66	18.97	19.36	213004
2022-08-22	19.00	19.00	17.95	18.14	170566
2022-08-23	18.26	18.61	18.11	18.32	92656
2022-08-24	18.25	18.35	17.95	18.00	111006
2022-08-25	18.18	18.34	17.88	18.22	101471
2022-08-26	18.27	18.27	17.24	17.34	133014
2022-08-29	17.06	17.80	17.06	17.53	100243
2022-08-30	17.67	17.70	17.33	17.50	106647
2022-08-31	17.40	17.89	17.15	17.49	338513
2022-09-01	17.14	17.53	16.64	17.11	147275
2022-09-02	17.47	17.55	16.69	17.07	112207
2022-09-06	17.04	18.00	17.04	17.83	217523
2022-09-07	17.75	17.84	17.08	17.48	187655
2022-09-08	17.25	17.36	16.12	16.26	109020
2022-09-09	16.26	16.29	15.55	15.80	187879
2022-09-12	16.03	17.07	15.85	17.05	292371
2022-09-13	16.35	16.87	16.14	16.40	218906
2022-09-14	16.41	16.71	15.60	15.74	115134
2022-09-15	15.75	16.42	15.75	16.39	167772
2022-09-16	16.28	16.42	15.60	16.40	359745
2022-09-19	16.36	16.47	16.09	16.24	113807
2022-09-20	16.17	16.17	15.63	15.98	111658
2022-09-21	16.03	16.52	15.88	16.16	107194
2022-09-22	16.12	16.12	15.82	15.83	120607
2022-09-23	15.59	15.63	15.23	15.59	174996
2022-09-26	15.66	16.05	15.34	15.35	90624
2022-09-27	15.40	16.16	15.39	15.84	188528
2022-09-28	15.83	16.37	15.60	16.20	254148
2022-09-29	16.01	16.21	15.69	16.19	120750
2022-09-30	15.98	16.57	15.84	16.26	152035
2022-10-03	16.43	16.89	16.04	16.63	121106
2022-10-04	17.03	17.29	16.69	17.03	94249
2022-10-05	16.64	17.28	16.60	17.28	89423
2022-10-06	17.37	17.60	16.87	17.30	82405
2022-10-07	17.16	17.41	16.99	16.99	100547
2022-10-10	16.82	17.45	16.82	17.33	85755
2022-10-11	17.22	17.48	16.74	16.98	115939
2022-10-12	16.97	17.00	16.66	16.99	131578
2022-10-13	16.58	17.05	16.28	16.96	130005
2022-10-14	17.23	17.23	15.97	16.06	123350
2022-10-17	16.08	17.30	16.06	17.16	142018
2022-10-18	17.38	17.87	17.05	17.26	92377
2022-10-19	16.98	17.20	16.84	17.17	89628
2022-10-20	17.18	17.60	16.71	17.01	85724
2022-10-21	17.33	17.33	16.36	16.98	102341
2022-10-24	17.17	17.63	16.70	17.51	140253
2022-10-25	17.51	18.00	17.41	17.73	145150
2022-10-26	17.69	18.01	17.50	17.79	121789
2022-10-27	17.87	18.01	17.48	17.57	84744
2022-10-28	17.42	17.64	17.06	17.56	127773
2022-10-31	17.55	17.98	17.17	17.18	60665
2022-11-01	17.49	17.92	17.04	17.32	87303
2022-11-02	17.47	17.61	16.92	16.92	106773
2022-11-03	16.76	17.44	16.76	17.12	67690
2022-11-04	17.38	17.38	16.75	17.20	95975
2022-11-07	17.11	17.15	16.83	16.98	123997
2022-11-08	17.14	17.14	16.11	16.45	177028
2022-11-09	16.45	16.67	16.13	16.33	275302
2022-11-10	17.19	18.01	17.19	17.93	199843
2022-11-11	17.86	18.09	17.75	17.99	151363
2022-11-14	17.83	18.01	17.42	17.92	143714
2022-11-15	18.00	18.05	17.48	17.73	195498
2022-11-16	17.52	17.54	16.66	16.74	167712
2022-11-17	16.55	16.99	16.01	16.78	125253
2022-11-18	17.11	17.56	16.86	17.10	126797
2022-11-21	17.11	17.11	16.53	16.77	89077
2022-11-22	16.88	16.88	16.43	16.74	93698
2022-11-23	16.74	17.00	16.51	16.71	71856
2022-11-25	16.81	16.81	16.53	16.68	51280
2022-11-28	16.51	16.74	16.26	16.32	139215
2022-11-29	16.43	16.46	16.00	16.04	68886
2022-11-30	16.04	16.82	15.78	16.69	322526
2022-12-01	16.75	16.92	15.50	15.79	122719
2022-12-02	15.55	15.91	15.36	15.74	124527
2022-12-05	15.73	15.73	15.10	15.15	109530
2022-12-06	15.06	15.24	14.93	15.16	183535
2022-12-07	15.19	15.41	14.72	14.85	165169
2022-12-08	13.92	16.36	13.92	14.19	457955
2022-12-09	14.14	14.36	12.57	12.80	664613
2022-12-12	12.82	13.32	12.61	12.93	693594
2022-12-13	13.47	13.83	13.30	13.37	249023
2022-12-14	13.23	13.62	13.11	13.24	210195
2022-12-15	13.12	13.26	12.67	12.79	238288
2022-12-16	12.76	13.38	12.63	13.23	905388
2022-12-19	13.12	13.62	13.00	13.25	280350
2022-12-20	13.25	13.79	13.18	13.73	289234
2022-12-21	13.94	14.56	13.77	14.08	264788
2022-12-22	13.95	14.07	13.57	13.84	195462
2022-12-23	13.81	14.13	13.81	14.00	119929
2022-12-27	13.98	14.17	13.85	13.99	142953
2022-12-28	13.97	14.11	13.67	13.71	240883
2022-12-29	13.85	14.39	13.85	14.25	130097
2022-12-30	14.07	14.17	13.98	14.06	123235
2023-01-03	14.32	14.54	13.99	14.11	176010
2023-01-04	14.31	14.33	13.97	14.01	152285
2023-01-05	13.89	14.19	13.88	14.09	152042
2023-01-06	14.20	14.50	14.05	14.31	133686
2023-01-09	14.32	14.83	13.96	14.02	117426
2023-01-10	13.99	14.65	13.99	14.49	169652
2023-01-11	14.50	14.86	13.50	14.86	174895
2023-01-12	14.94	15.15	14.74	14.94	163972
2023-01-13	14.76	14.89	14.70	14.82	98674
2023-01-17	14.81	14.99	14.62	14.75	145363
2023-01-18	14.83	15.33	14.68	14.78	103181
2023-01-19	14.66	14.73	14.38	14.60	83213
2023-01-20	14.77	15.01	14.49	14.92	119046
2023-01-23	14.89	15.80	14.89	15.41	171495
2023-01-24	15.33	15.34	14.92	14.98	113905
2023-01-25	14.80	14.80	14.00	14.63	93225
2023-01-26	14.78	14.95	14.69	14.88	74851
2023-01-27	14.81	15.25	14.81	14.98	118615
2023-01-30	14.83	14.93	14.42	14.48	102032
2023-01-31	14.62	15.00	14.62	14.99	223439
2023-02-01	15.04	15.25	14.48	15.09	170439
2023-02-02	14.79	14.94	13.27	14.86	349769
2023-02-03	14.65	15.51	14.45	15.16	327260
2023-02-06	15.00	15.16	13.91	14.06	261382
2023-02-07	14.01	14.03	13.62	13.66	232329
2023-02-08	13.53	13.99	13.44	13.50	140146
2023-02-09	13.51	13.67	13.02	13.06	210914
2023-02-10	13.10	13.26	12.81	13.14	154196
2023-02-13	13.18	13.24	12.93	13.13	154990
2023-02-14	13.14	13.53	13.06	13.34	130695
2023-02-15	13.22	13.51	13.13	13.42	111569
2023-02-16	13.20	13.47	13.06	13.09	103671
2023-02-17	13.17	13.45	13.03	13.10	112374
2023-02-21	13.03	13.18	12.87	12.96	222804
2023-02-22	12.96	13.12	12.62	12.83	254236
2023-02-23	12.96	13.15	12.67	12.93	172157
2023-02-24	12.74	12.90	12.56	12.59	162971
2023-02-27	12.67	12.92	12.58	12.58	179444
2023-02-28	12.55	12.82	12.46	12.66	262994
2023-03-01	12.59	12.94	12.55	12.66	178456
2023-03-02	12.55	13.03	12.43	12.96	173767
2023-03-03	12.95	13.13	12.90	12.98	153680
2023-03-06	12.94	13.06	12.82	13.00	306467
2023-03-07	13.03	13.20	12.91	12.99	157910
2023-03-08	12.94	13.00	12.76	12.89	172394
2023-03-09	12.94	13.00	12.57	12.61	233071
2023-03-10	12.56	12.70	12.33	12.45	205102
2023-03-13	12.24	12.42	11.97	12.31	264324
2023-03-14	12.86	13.39	12.65	13.02	304365
2023-03-15	12.74	12.95	12.61	12.92	278902
2023-03-16	12.76	13.16	12.72	13.03	212968
2023-03-17	12.95	13.22	12.64	12.91	1460904
2023-03-20	12.99	13.01	12.70	12.86	155848
2023-03-21	12.97	13.24	12.96	13.21	143022
2023-03-22	13.18	13.18	12.66	12.66	123580
2023-03-23	12.72	12.91	12.33	12.48	156346
2023-03-24	12.41	12.83	12.35	12.65	138836
2023-03-27	12.70	12.86	12.48	12.65	101164
2023-03-28	12.59	12.84	12.50	12.80	148006
2023-03-29	12.87	12.94	12.68	12.90	123484
2023-03-30	12.98	12.98	12.79	12.87	118165
2023-03-31	12.93	13.31	12.92	13.17	143208
2023-04-03	13.13	13.22	13.05	13.17	112175
2023-04-04	13.22	13.30	12.98	13.08	100426
2023-04-05	13.02	13.03	12.84	12.90	181694
2023-04-06	12.93	13.07	12.74	12.99	177536
2023-04-10	13.00	13.16	12.99	13.09	113066
2023-04-11	13.18	13.18	12.98	13.03	104748
2023-04-12	13.10	13.14	12.95	12.98	122382
2023-04-13	13.03	13.19	12.97	13.13	102583
2023-04-14	13.15	13.18	12.98	13.05	242131
2023-04-17	13.09	13.15	12.95	13.03	116906
2023-04-18	13.08	13.19	12.60	12.91	113477
2023-04-19	12.84	13.24	12.79	13.18	135544
2023-04-20	13.13	13.80	13.13	13.79	139497
2023-04-21	13.82	14.06	13.43	13.71	373300
2023-04-24	13.67	13.73	12.94	12.99	132706
2023-04-25	12.86	13.19	12.69	12.71	88995
2023-04-26	12.62	12.84	12.62	12.73	103816
2023-04-27	12.75	13.00	12.69	12.83	83012
2023-04-28	12.72	13.08	12.71	13.07	106803
2023-05-01	13.08	13.31	13.07	13.19	115164
2023-05-02	13.17	13.17	12.86	12.92	103014
2023-05-03	12.90	13.31	12.90	13.16	129175
2023-05-04	13.18	14.48	13.11	13.66	240880
2023-05-05	13.86	14.35	13.86	14.07	215298
2023-05-08	14.14	14.31	13.99	14.10	181652
2023-05-09	14.09	14.68	12.97	14.51	223077
2023-05-10	14.73	15.26	14.16	15.25	393196
2023-05-11	15.10	15.42	14.37	15.39	160290
2023-05-12	15.40	15.61	15.25	15.53	172626
2023-05-15	15.63	15.65	14.93	15.27	151923
2023-05-16	15.16	15.38	15.14	15.26	99086
2023-05-17	15.28	15.52	15.19	15.47	127122
2023-05-18	15.42	15.57	15.21	15.42	137866
2023-05-19	15.63	15.96	15.32	15.55	189997
2023-05-22	15.56	15.73	15.27	15.35	160020
2023-05-23	15.32	15.81	15.18	15.78	106786
2023-05-24	15.71	15.85	15.60	15.78	84256
2023-05-25	15.70	15.70	14.99	15.16	134924
2023-05-26	15.02	15.27	14.99	15.02	72069
2023-05-30	15.01	15.15	14.98	15.08	62852
2023-05-31	15.08	15.20	14.92	15.13	165029
2023-06-01	15.18	15.35	15.01	15.18	113013
2023-06-02	15.41	16.00	15.34	15.99	115923
2023-06-05	15.80	16.06	15.30	15.53	113897
2023-06-06	15.59	16.26	15.59	16.13	100578
2023-06-07	16.15	16.55	16.04	16.34	134386
2023-06-08	16.33	16.43	16.14	16.37	64475
2023-06-09	16.30	16.71	16.12	16.21	72327
2023-06-12	16.15	16.23	15.87	15.93	146833
2023-06-13	15.94	16.30	15.87	15.91	103993
2023-06-14	15.97	16.02	15.29	15.66	130295
2023-06-15	15.66	15.74	15.47	15.72	98249
2023-06-16	15.88	15.88	15.45	15.61	442178
2023-06-20	15.61	16.35	15.51	16.31	99890
2023-06-21	16.28	16.31	15.92	15.96	70673
2023-06-22	15.89	16.23	15.76	15.81	115639
2023-06-23	15.56	15.78	15.46	15.53	289337
2023-06-26	15.53	15.96	15.53	15.79	84833
2023-06-27	15.88	16.02	15.74	15.97	72728
2023-06-28	15.98	16.06	15.55	16.04	58425
2023-06-29	16.12	16.52	16.12	16.48	104354
2023-06-30	16.57	16.76	16.47	16.50	85190
2023-07-03	16.40	16.66	16.40	16.50	46000
2023-07-05	16.38	16.50	16.12	16.36	104733
2023-07-06	16.18	16.18	15.51	15.63	80401
2023-07-07	15.69	15.91	15.67	15.79	111074
2023-07-10	15.72	16.06	15.72	15.99	54429
2023-07-11	16.04	16.45	16.00	16.23	67599
2023-07-12	16.50	16.64	16.15	16.60	93815
2023-07-13	16.70	16.90	16.50	16.86	84603
2023-07-14	16.80	16.80	16.43	16.61	60099
2023-07-17	16.66	16.77	16.48	16.55	66905
2023-07-18	16.55	16.80	16.48	16.60	53514
2023-07-19	16.59	16.59	16.01	16.55	57204
2023-07-20	16.53	16.63	16.18	16.59	56195
2023-07-21	16.77	16.77	16.40	16.60	74660
2023-07-24	16.59	16.97	16.38	16.95	64599
2023-07-25	16.84	17.22	16.84	17.02	64382
2023-07-26	16.98	17.27	16.66	17.16	55268
2023-07-27	17.07	17.47	16.80	16.95	117723
2023-07-28	17.11	17.23	16.58	16.60	51241
2023-07-31	16.59	16.87	16.57	16.78	63565
2023-08-01	16.67	16.91	16.59	16.87	58030
2023-08-02	16.73	16.91	16.56	16.65	81538
2023-08-03	17.06	18.54	16.61	18.29	194340
2023-08-04	18.09	18.30	17.37	18.00	127369
2023-08-07	17.95	17.98	17.21	17.88	88894
2023-08-08	17.68	18.38	17.17	18.33	88895
2023-08-09	18.26	18.59	18.13	18.57	104235
2023-08-10	18.57	18.85	17.70	17.93	82723
2023-08-11	17.80	18.04	17.78	17.82	58329
2023-08-14	17.70	18.26	17.62	18.23	59725
2023-08-15	18.23	18.82	18.23	18.58	111239
2023-08-16	18.52	18.87	18.52	18.70	97401
2023-08-17	18.68	18.78	18.18	18.34	66715
2023-08-18	18.13	18.58	18.13	18.22	59150
2023-08-21	18.20	18.56	18.03	18.50	124529
2023-08-22	18.49	18.65	18.12	18.20	38416
2023-08-23	18.11	18.50	18.11	18.34	52963
2023-08-24	18.24	18.38	17.54	17.60	76075
2023-08-25	17.59	18.12	17.59	18.07	103132
2023-08-28	18.13	18.34	18.08	18.22	87817
2023-08-29	18.16	18.40	18.04	18.22	150512
2023-08-30	18.15	18.70	17.98	18.66	216866
2023-08-31	18.71	18.71	18.16	18.25	218302
2023-09-01	18.34	18.35	17.76	17.89	173677
2023-09-05	17.69	17.73	16.95	17.48	230123
2023-09-06	17.58	17.58	17.19	17.22	75103
2023-09-07	17.13	17.13	16.80	16.92	117345
2023-09-08	16.89	16.91	16.53	16.81	74658
2023-09-11	17.85	17.85	17.85	17.85	11349
2023-09-12	17.79	18.15	17.60	17.91	87774
2023-09-13	17.99	18.07	17.76	17.83	75431
2023-09-14	18.00	18.49	17.83	18.46	94492
2023-09-15	18.45	18.45	18.04	18.18	826005
2023-09-18	18.37	18.37	17.92	17.95	84628
2023-09-19	17.99	18.11	17.94	17.97	63575
2023-09-20	18.02	18.12	17.52	17.54	134799
2023-09-21	17.49	17.76	17.26	17.35	97011
2023-09-22	17.32	17.52	17.17	17.25	97808
2023-09-25	17.24	17.42	17.15	17.39	56946
2023-09-26	17.28	17.33	17.16	17.23	111996
2023-09-27	17.36	17.52	17.12	17.24	58840
2023-09-28	17.25	17.39	17.19	17.38	142838
2023-09-29	17.50	17.67	17.35	17.62	105031
2023-10-02	17.63	18.13	17.51	17.96	166308
2023-10-03	17.95	18.06	17.16	17.84	66447
2023-10-04	17.84	18.54	17.75	18.37	114726
2023-10-05	18.41	18.98	18.40	18.77	99505
2023-10-06	18.78	19.61	18.46	19.57	235854
2023-10-09	19.54	20.31	19.01	19.97	167399
2023-10-10	20.05	20.43	19.93	20.29	202373
2023-10-11	20.28	20.64	20.13	20.50	93815
2023-10-12	20.62	20.83	20.07	20.24	57108
2023-10-13	20.24	20.26	19.64	19.93	76036
2023-10-16	20.00	20.34	19.65	19.81	128491
2023-10-17	19.63	20.01	19.62	19.95	95231
2023-10-18	19.80	20.04	19.46	19.55	106308
2023-10-19	19.51	19.90	19.22	19.53	101532
2023-10-20	19.57	19.60	19.36	19.37	115766
2023-10-23	19.27	19.53	19.24	19.33	72845
2023-10-24	19.45	19.64	18.91	19.03	74024
2023-10-25	18.91	18.94	18.52	18.87	55694
2023-10-26	18.90	19.00	18.54	18.91	70941
2023-10-27	18.99	18.99	18.69	18.75	56854
2023-10-30	18.80	19.37	18.69	19.31	77701
2023-10-31	19.41	19.60	19.21	19.27	91060
2023-11-01	19.22	19.22	18.55	18.89	89944
2023-11-02	19.19	19.39	19.03	19.26	114801
2023-11-03	19.50	19.72	19.30	19.39	83941
2023-11-06	19.50	19.50	18.91	19.27	122424
2023-11-07	19.27	19.38	18.96	19.14	133298
2023-11-08	19.10	19.34	18.78	19.24	810153
2023-11-09	19.41	20.18	19.41	19.65	159708
2023-11-10	19.66	20.30	19.61	20.06	153642
2023-11-13	20.06	20.08	19.50	19.54	76010
2023-11-14	19.87	20.59	19.87	20.59	199911
2023-11-15	20.71	20.84	20.40	20.52	118673
2023-11-16	20.59	20.81	20.39	20.70	96147
2023-11-17	20.87	21.10	20.85	20.91	134938
2023-11-20	20.98	20.99	20.02	20.59	104612
2023-11-21	20.55	20.91	20.31	20.75	80318
2023-11-22	20.80	20.95	20.40	20.52	92626
2023-11-24	20.52	20.85	20.52	20.75	42920
2023-11-27	20.64	20.85	20.50	20.63	284680
2023-11-28	20.68	20.68	20.00	20.04	163418
2023-11-29	20.09	20.41	19.14	19.20	431968
2023-11-30	19.30	19.30	18.86	19.16	541683
2023-12-01	19.21	19.94	19.08	19.76	272376
2023-12-04	19.81	20.12	19.67	19.81	219216
2023-12-05	19.81	19.84	19.38	19.59	174266
2023-12-06	19.62	20.07	19.57	19.92	227450
2023-12-07	19.94	20.01	16.99	17.15	694050
2023-12-08	16.83	17.41	16.77	17.12	292294
2023-12-11	17.02	17.26	16.71	17.26	435007
2023-12-12	17.39	17.57	17.09	17.34	236573
2023-12-13	17.48	17.73	17.07	17.65	189229
2023-12-14	17.64	17.72	16.96	16.99	187902
2023-12-15	17.19	17.43	16.82	17.42	960600
2023-12-18	17.64	17.64	17.06	17.13	259858
2023-12-19	17.35	17.43	17.13	17.22	284188
2023-12-20	17.15	17.46	17.09	17.34	216796
2023-12-21	17.42	17.57	17.16	17.45	198023
2023-12-22	17.48	17.63	17.30	17.31	138400
2023-12-26	17.26	17.35	17.10	17.11	156366
2023-12-27	17.13	17.14	16.96	17.04	173583
2023-12-28	17.01	17.21	17.01	17.02	110677
2023-12-29	16.98	17.34	16.89	17.21	180193
2024-01-02	17.07	17.27	16.89	17.13	212908
2024-01-03	17.55	18.31	17.22	17.45	343739
2024-01-04	17.53	17.54	16.97	17.03	151058
2024-01-05	17.00	17.00	16.64	16.65	186263
2024-01-08	16.64	17.01	16.53	16.95	138814
2024-01-09	16.77	17.03	16.51	16.92	133662
2024-01-10	16.83	17.00	16.79	16.97	118520
2024-01-11	16.99	17.08	16.89	17.07	152986
2024-01-12	17.21	17.32	17.13	17.14	135498
2024-01-16	17.14	17.16	16.91	17.08	177522
2024-01-17	16.92	17.14	16.91	16.93	97495
2024-01-18	17.00	17.05	16.70	16.90	156150
2024-01-19	17.04	17.14	16.89	16.92	141795
2024-01-22	17.09	17.22	16.97	17.21	179068
2024-01-23	17.33	17.48	17.25	17.37	139787
2024-01-24	17.50	17.62	17.38	17.47	129661
2024-01-25	17.61	17.67	17.40	17.43	101238
2024-01-26	17.47	17.59	17.42	17.54	121881
2024-01-29	17.56	17.72	17.43	17.72	114010
2024-01-30	17.67	17.75	17.48	17.70	146839
2024-01-31	17.69	17.79	17.41	17.45	201975
2024-02-01	17.47	17.66	17.47	17.62	106032
2024-02-02	17.50	17.61	17.23	17.23	186226
2024-02-05	17.19	17.19	16.89	16.92	97287
2024-02-06	16.82	17.32	16.81	17.26	107628
2024-02-07	17.21	17.38	17.13	17.23	98684
2024-02-08	15.71	16.10	13.99	15.46	432945
2024-02-09	15.38	16.19	15.30	15.42	223085
2024-02-12	15.51	16.31	15.51	16.16	210841
2024-02-13	15.84	16.43	15.79	16.04	226682
2024-02-14	16.20	16.83	16.11	16.54	140037
2024-02-15	16.73	17.14	16.58	17.08	150876
2024-02-16	17.07	17.35	17.05	17.18	135796
2024-02-20	17.02	17.14	16.96	17.03	192205
2024-02-21	16.98	17.17	16.90	17.15	69859
2024-02-22	17.07	17.20	17.06	17.10	105085
2024-02-23	17.14	17.61	17.08	17.58	97716
2024-02-26	17.44	17.83	17.44	17.67	116255
2024-02-27	17.68	17.82	17.52	17.61	88444
2024-02-28	17.49	17.68	16.93	17.51	162583
2024-02-29	17.68	18.08	17.50	17.93	95483
2024-03-01	17.92	18.21	17.82	17.99	119534
2024-03-04	18.09	18.15	17.64	17.75	90576
2024-03-05	17.67	17.73	17.47	17.64	111228
2024-03-06	17.77	17.92	17.67	17.77	192512
2024-03-07	17.75	18.25	17.75	18.00	131022
2024-03-08	18.11	18.11	17.61	17.77	101958
2024-03-11	17.73	17.85	17.62	17.73	84974
2024-03-12	17.73	17.80	17.59	17.67	103991
2024-03-13	17.70	17.82	17.56	17.65	66030
2024-03-14	17.61	17.73	17.46	17.58	80100
2024-03-15	17.49	17.92	17.49	17.87	321356
2024-03-18	17.85	17.94	17.51	17.59	103602
2024-03-19	17.59	17.98	17.44	17.79	69579
2024-03-20	17.81	18.02	17.67	17.85	86256
2024-03-21	17.86	18.31	17.71	18.03	154790
2024-03-22	18.10	18.20	18.00	18.11	81862
2024-03-25	18.19	18.33	18.16	18.26	70648
2024-03-26	18.34	18.39	18.18	18.24	141029
2024-03-27	18.28	18.52	18.20	18.38	99010
2024-03-28	18.44	18.77	18.41	18.60	136501
2024-04-01	18.69	18.73	18.28	18.61	103069
2024-04-02	18.52	18.52	18.32	18.50	85878
2024-04-03	18.49	18.56	18.35	18.47	76109
2024-04-04	18.50	18.72	18.31	18.48	76359
2024-04-05	18.37	18.55	18.29	18.37	88339
2024-04-08	18.34	18.51	18.19	18.30	128465
2024-04-09	18.38	18.71	18.33	18.69	87048
2024-04-10	18.52	18.70	17.94	18.10	97443
2024-04-11	18.07	18.32	18.02	18.29	72184
2024-04-12	18.20	18.24	17.80	17.91	57456
2024-04-15	17.89	17.97	17.63	17.66	52516
2024-04-16	17.54	17.70	17.43	17.46	42638
2024-04-17	17.53	17.53	16.89	16.90	113910
2024-04-18	16.88	17.19	16.79	16.91	113060
2024-04-19	16.85	17.26	16.83	17.05	122706
2024-04-22	17.08	17.43	17.07	17.42	90149
2024-04-23	17.46	17.70	17.30	17.33	53543
2024-04-24	17.24	17.34	17.10	17.32	66226
2024-04-25	17.18	17.31	17.09	17.23	60585
2024-04-26	17.32	17.62	17.32	17.42	58398
2024-04-29	17.49	17.76	17.49	17.64	66241
2024-04-30	17.51	17.65	17.07	17.26	176912
2024-05-01	17.41	17.59	17.17	17.40	83452
2024-05-02	17.44	17.78	17.33	17.75	73052
2024-05-03	17.86	18.02	17.63	17.95	54951
2024-05-06	18.00	18.15	17.92	17.94	44009
2024-05-07	18.02	18.32	18.02	18.23	115629
2024-05-08	18.17	19.42	18.05	19.26	656327
2024-05-09	18.97	19.04	17.33	18.73	234868
2024-05-10	18.87	18.93	18.43	18.60	138917
2024-05-13	18.72	19.09	18.72	19.00	155178
2024-05-14	19.14	19.66	19.11	19.23	148843
2024-05-15	19.43	19.86	19.41	19.62	119007
2024-05-16	19.53	19.75	19.26	19.65	92735
2024-05-17	19.67	19.71	19.33	19.69	71439
2024-05-20	19.63	19.80	19.40	19.77	72128
2024-05-21	19.70	19.70	19.22	19.42	76155
2024-05-22	19.50	19.73	19.20	19.22	67180
2024-05-23	19.22	19.22	18.78	19.12	68264
2024-05-24	19.12	19.32	19.11	19.29	51417
2024-05-28	19.39	19.42	18.99	19.15	75106
2024-05-29	18.92	19.25	18.92	19.15	65337
2024-05-30	19.28	19.52	19.03	19.51	69857
2024-05-31	19.60	19.69	19.43	19.61	161102
2024-06-03	19.93	19.93	19.32	19.48	85254
2024-06-04	19.41	19.41	18.99	19.24	59695
2024-06-05	19.39	19.52	19.25	19.45	64510
2024-06-06	19.31	19.50	19.18	19.42	49221
2024-06-07	19.30	19.33	19.14	19.20	57806
2024-06-10	19.22	19.37	18.96	19.30	70756
2024-06-11	19.21	19.72	19.01	19.70	97501
2024-06-12	20.00	20.36	19.48	19.70	97211
2024-06-13	19.67	19.67	19.18	19.33	52825
2024-06-14	19.16	19.34	18.87	19.21	67741
2024-06-17	19.12	19.18	18.90	19.01	62217
2024-06-18	19.08	19.53	19.01	19.20	86760
2024-06-20	19.05	19.29	19.01	19.17	63973
2024-06-21	19.21	19.30	18.94	19.08	501681
2024-06-24	19.19	19.84	19.06	19.67	144791
2024-06-25	19.58	19.86	19.56	19.84	94773
2024-06-26	19.69	19.80	19.32	19.42	111229
2024-06-27	19.54	20.34	19.44	20.34	100984
2024-06-28	20.44	20.44	19.71	19.98	492248
2024-07-01	19.97	20.00	19.55	19.91	82847
2024-07-02	20.05	20.20	19.69	19.97	105311
2024-07-03	20.11	20.11	19.58	19.79	86948
2024-07-05	19.63	19.77	19.47	19.74	73150
2024-07-08	19.82	20.15	19.82	19.90	79427
2024-07-09	19.76	19.93	19.70	19.84	57214
2024-07-10	19.81	20.01	19.31	19.51	83291
2024-07-11	19.85	20.42	19.85	20.25	135777
2024-07-12	20.49	20.62	20.05	20.23	121604
2024-07-15	20.32	20.62	20.16	20.24	132410
2024-07-16	20.45	21.04	20.42	21.04	106373
2024-07-17	20.90	21.23	20.53	20.85	95660
2024-07-18	20.73	21.02	20.40	20.46	57599
2024-07-19	20.49	20.66	20.33	20.55	97306
2024-07-22	20.57	21.04	20.57	20.95	68104
2024-07-23	20.90	21.40	20.71	21.26	62307
2024-07-24	21.11	21.44	20.96	21.12	72374
2024-07-25	21.24	21.69	21.05	21.57	86343
2024-07-26	21.78	22.31	21.49	22.25	290070
2024-07-29	22.32	22.54	22.01	22.14	114404
2024-07-30	22.23	22.40	21.96	21.97	139068
2024-07-31	22.01	22.87	21.81	22.47	149166
2024-08-01	22.44	22.64	21.04	21.98	75397
2024-08-02	21.40	21.74	21.18	21.45	86669
2024-08-05	20.79	20.79	19.87	20.41	108087
2024-08-06	20.32	20.49	19.95	20.08	116172
2024-08-07	20.37	20.44	20.00	20.08	87613
2024-08-08	20.05	21.25	19.97	21.02	87447
2024-08-09	21.02	22.42	21.02	22.23	116180
2024-08-12	22.32	22.46	21.96	22.35	146408
2024-08-13	22.42	22.87	22.13	22.60	117268
2024-08-14	22.77	22.77	22.03	22.06	93845
2024-08-15	22.46	22.59	22.23	22.35	126604
2024-08-16	22.29	22.85	22.29	22.76	97632
2024-08-19	22.66	22.87	22.00	22.36	103948
2024-08-20	22.10	22.18	21.66	21.82	99626
2024-08-21	21.99	22.00	21.70	21.87	70565
2024-08-22	21.82	21.97	21.49	21.57	60223
2024-08-23	21.74	22.56	21.62	22.43	249775
2024-08-26	22.54	22.74	22.27	22.50	112119
2024-08-27	22.42	22.42	22.04	22.09	87685
2024-08-28	22.02	22.03	21.56	21.61	62323
2024-08-29	21.75	21.86	21.55	21.76	77142
2024-08-30	21.88	21.88	21.35	21.77	86039
2024-09-03	21.79	21.96	21.15	21.22	79194
2024-09-04	21.28	21.63	21.00	21.56	68717
2024-09-05	21.60	21.81	21.40	21.81	80734
2024-09-06	21.74	22.00	21.02	21.09	259610
2024-09-09	21.10	21.57	21.02	21.51	112734
2024-09-10	21.42	22.41	21.38	22.41	127157
2024-09-11	22.41	22.41	21.58	21.94	83991
2024-09-12	22.00	22.30	21.87	22.22	75538
2024-09-13	22.37	22.50	22.03	22.38	61332
2024-09-16	22.52	22.61	22.31	22.50	64040
2024-09-17	22.69	23.01	22.53	22.56	110864
2024-09-18	22.64	23.66	22.64	22.97	100246
2024-09-19	23.43	23.50	23.19	23.34	121008
2024-09-20	23.44	23.50	22.99	22.99	435147
2024-09-23	22.98	23.27	22.73	22.88	104228
2024-09-24	22.90	23.07	22.69	22.78	94450
2024-09-25	22.83	23.07	22.36	22.48	177471
2024-09-26	22.73	22.76	22.20	22.22	95626
2024-09-27	22.43	22.69	22.18	22.43	78048
2024-09-30	22.37	22.86	22.04	22.80	102950
2024-10-01	22.77	22.78	22.18	22.45	74715
2024-10-02	22.39	22.52	22.03	22.08	50323
2024-10-03	22.10	22.10	21.74	21.96	50914
2024-10-04	22.11	22.28	21.97	22.18	37915
2024-10-07	22.04	22.04	21.67	21.77	40351
2024-10-08	21.88	22.05	21.85	21.99	215510
2024-10-09	22.00	22.33	21.92	22.06	42144
2024-10-10	21.85	22.00	21.72	21.87	39089
2024-10-11	21.87	22.59	21.82	22.50	53394
2024-10-14	22.49	22.62	22.29	22.60	54246
2024-10-15	22.61	22.92	22.55	22.55	74541
2024-10-16	22.78	22.91	22.68	22.73	42158
2024-10-17	22.72	22.93	22.66	22.81	60148
2024-10-18	22.85	22.85	22.00	22.14	113346
2024-10-21	22.15	22.44	22.06	22.14	47630
2024-10-22	22.00	22.08	21.82	22.01	113516
2024-10-23	21.86	22.20	21.56	21.67	38855
2024-10-24	21.71	21.74	21.32	21.55	68909
2024-10-25	21.67	21.79	21.23	21.61	129280
2024-10-28	21.73	21.98	21.65	21.74	72730
2024-10-29	21.53	21.79	21.38	21.40	114064
2024-10-30	21.36	21.78	21.36	21.62	143361
2024-10-31	21.62	21.67	21.40	21.58	67315
2024-11-01	21.61	21.83	21.53	21.59	70092
2024-11-04	21.59	21.94	21.34	21.86	167460
2024-11-05	21.85	22.25	21.85	22.23	90408
2024-11-06	23.20	24.03	23.15	24.00	184623
2024-11-07	23.87	24.40	23.87	24.29	169740
2024-11-08	24.22	24.69	24.22	24.62	119690
2024-11-11	24.67	25.27	24.67	25.16	136482
2024-11-12	25.18	25.53	24.90	25.46	154064
2024-11-13	25.64	25.79	25.17	25.27	152369
2024-11-14	25.36	25.36	24.85	25.01	91896
2024-11-15	25.11	25.25	24.73	24.90	172268
2024-11-18	24.89	25.41	24.89	25.34	136490
2024-11-19	25.15	25.52	24.95	25.35	98613
2024-11-20	25.30	25.45	24.95	25.00	178876
2024-11-21	25.07	25.44	24.74	25.18	118199
2024-11-22	25.38	25.55	25.25	25.40	157262
2024-11-25	25.65	25.85	25.44	25.51	123321
2024-11-26	25.50	25.77	25.36	25.59	106699
2024-11-27	25.79	25.80	25.35	25.55	61103
2024-11-29	25.60	25.73	25.51	25.57	43721
2024-12-02	25.69	25.92	25.17	25.87	159571
2024-12-03	25.90	26.15	25.73	25.80	143065
2024-12-04	25.78	25.97	25.45	25.53	194133
2024-12-05	25.46	25.67	25.26	25.37	139907
2024-12-06	25.39	25.45	24.72	24.74	204873
2024-12-09	24.92	25.08	24.77	24.89	191480
2024-12-10	24.91	25.46	24.79	25.15	180725
2024-12-11	25.46	26.24	25.39	25.75	329160
2024-12-12	31.00	34.89	28.89	33.66	1474054
2024-12-13	34.70	35.80	33.40	35.54	1009642
2024-12-16	36.00	36.00	32.52	33.31	1092195
2024-12-17	32.81	32.90	30.27	31.16	674878
2024-12-18	31.23	31.68	30.47	31.10	369155
2024-12-19	31.27	32.45	30.86	31.41	391564
2024-12-20	30.92	31.78	30.43	30.96	1436965
2024-12-23	31.15	31.90	30.80	31.20	259844
2024-12-24	31.03	31.72	31.00	31.72	88044
2024-12-26	31.43	32.71	31.31	32.57	155157
2024-12-27	32.34	32.57	31.70	32.07	158715
2024-12-30	31.91	32.57	31.03	32.47	128430
2024-12-31	32.72	33.00	32.10	32.29	138989
2025-01-02	32.48	32.72	31.36	31.96	244534
2025-01-03	32.22	32.43	31.70	32.29	107151
2025-01-06	32.38	32.66	32.13	32.61	180535
2025-01-07	32.80	34.45	32.80	33.98	309142
2025-01-08	33.97	34.27	33.13	34.00	237934
2025-01-10	33.60	33.70	32.68	33.01	158229
2025-01-13	32.64	33.36	32.15	33.17	202274
2025-01-14	33.28	34.56	33.28	34.55	281541
2025-01-15	35.00	35.83	34.88	35.74	305256
2025-01-16	35.99	36.11	34.45	34.45	165053
2025-01-17	34.64	34.72	33.86	34.56	192361
2025-01-21	35.02	35.97	34.47	35.91	330781
2025-01-22	35.50	36.64	35.50	35.87	395479
2025-01-23	35.79	36.17	35.33	36.10	178412
2025-01-24	36.10	36.92	36.00	36.81	263371
2025-01-27	36.52	36.78	35.74	36.47	298978
2025-01-28	36.52	37.70	36.51	37.61	195450
2025-01-29	37.81	38.08	36.99	37.03	221292
2025-01-30	37.31	37.46	36.63	37.30	324356
2025-01-31	37.35	37.35	34.55	34.65	407104
2025-02-03	33.82	34.54	33.31	33.43	408426
2025-02-04	33.36	33.73	31.75	31.79	291099
2025-02-05	31.85	32.24	31.67	31.85	347989
2025-02-06	39.72	39.72	33.03	33.12	667302
2025-02-07	33.12	33.80	32.44	32.71	477823
2025-02-10	33.33	35.08	32.61	33.80	745451
2025-02-11	33.41	34.74	33.41	34.34	581635
2025-02-12	34.00	35.88	33.03	35.55	537672
2025-02-13	35.57	36.03	34.44	35.71	371718
2025-02-14	35.85	36.64	35.80	36.48	332857
2025-02-18	36.76	37.34	35.81	36.33	637850
2025-02-19	36.05	36.33	35.37	35.58	416007
2025-02-20	35.38	35.60	34.59	35.54	318916
2025-02-21	35.87	35.99	34.25	34.31	385587
2025-02-24	34.12	34.28	33.21	33.57	350412
2025-02-25	33.71	33.98	33.04	33.86	272044
2025-02-26	34.00	34.97	33.87	33.96	338209
2025-02-27	33.83	34.16	32.88	33.06	254636
2025-02-28	32.91	33.65	32.54	33.48	455039
2025-03-03	33.31	33.50	31.47	31.59	362269

Explore More About LQDT

Coins representing dividend payouts and trends

LQDT Dividend History

Discover Liquidity Services 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

LQDT Stock Split History

Discover Liquidity Services 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

LQDT Historical Prices

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

Web Analytics