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

MLNK Historical Prices

Summary

Key Stock Metrics

15.49

(June 20, 2025)

52-Week Low

25.33

(September 18, 2024)

52-Week High

29.00

(September 7, 2021)

All-Time High

19.91

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-03-01	0.17	0.17	0.17	0.17	10000
2006-03-02	0.17	0.19	0.16	0.16	153447
2006-03-06	0.18	0.18	0.16	0.16	23000
2006-03-07	0.18	0.18	0.16	0.16	14000
2006-03-08	0.16	0.20	0.16	0.20	327290
2006-03-09	0.19	0.19	0.18	0.18	59700
2006-03-10	0.18	0.20	0.18	0.20	37500
2006-03-13	0.20	0.20	0.20	0.20	20000
2006-03-15	0.22	0.35	0.21	0.32	424971
2006-03-16	0.34	0.34	0.27	0.34	360300
2006-03-17	0.33	0.35	0.31	0.33	227600
2006-03-20	0.31	0.31	0.31	0.31	18500
2006-03-21	0.31	0.31	0.29	0.29	24500
2006-03-22	0.29	0.48	0.29	0.48	264500
2006-03-23	0.48	0.48	0.39	0.39	237295
2006-03-24	0.39	0.50	0.39	0.50	98249
2006-03-27	0.45	0.50	0.37	0.37	54250
2006-03-28	0.34	0.40	0.34	0.35	61100
2006-03-29	0.40	0.49	0.39	0.46	556470
2006-03-30	0.47	0.52	0.39	0.42	162230
2006-03-31	0.45	0.53	0.36	0.53	434627
2006-04-03	0.51	0.51	0.42	0.50	174995
2006-04-04	0.49	0.50	0.42	0.50	77000
2006-04-05	0.42	0.42	0.42	0.42	15200
2006-04-06	0.42	0.43	0.38	0.38	55000
2006-04-07	0.38	0.40	0.38	0.40	72170
2006-04-10	0.42	0.42	0.38	0.40	45700
2006-04-11	0.37	0.42	0.36	0.42	70250
2006-04-12	0.41	0.41	0.41	0.41	30000
2006-04-13	0.41	0.43	0.41	0.42	39700
2006-04-17	0.42	0.42	0.40	0.41	53616
2006-04-18	0.40	0.40	0.40	0.40	5000
2006-04-19	0.41	0.41	0.38	0.40	192500
2006-04-20	0.41	0.41	0.38	0.40	192500
2006-04-21	0.38	0.40	0.34	0.40	164510
2006-04-24	0.41	0.41	0.41	0.41	25900
2006-04-25	0.41	0.41	0.40	0.40	110000
2006-04-26	0.41	0.41	0.40	0.40	110000
2006-04-27	0.41	0.41	0.41	0.41	4750
2006-04-28	0.41	0.41	0.41	0.41	4750
2006-05-01	0.41	0.42	0.41	0.42	43600
2006-05-02	0.41	0.42	0.41	0.42	39700
2006-05-03	0.42	0.42	0.42	0.42	5237
2006-05-04	0.41	0.49	0.41	0.49	214100
2006-05-05	0.48	0.78	0.48	0.70	838500
2006-05-08	0.70	0.72	0.47	0.51	239335
2006-05-09	0.51	0.53	0.40	0.50	1023948
2006-05-10	0.53	0.53	0.42	0.42	60800
2006-05-11	0.41	0.42	0.40	0.41	87401
2006-05-12	0.40	0.54	0.37	0.54	85648
2006-05-15	0.52	0.52	0.36	0.49	7000
2006-05-16	0.52	0.52	0.47	0.47	400
2006-05-17	0.50	0.50	0.35	0.35	61015
2006-05-18	0.33	0.38	0.33	0.37	21660
2006-05-19	0.33	0.33	0.33	0.33	4150
2006-05-22	0.38	0.38	0.33	0.38	13110
2006-05-23	0.38	0.45	0.30	0.45	413546
2006-05-24	0.47	0.50	0.36	0.50	176888
2006-05-25	0.50	0.65	0.40	0.65	696225
2006-05-26	0.56	0.60	0.48	0.55	399000
2006-05-30	0.51	0.51	0.44	0.45	210100
2006-05-31	0.47	0.47	0.39	0.44	202350
2006-06-01	0.43	0.43	0.37	0.37	49514
2006-06-02	0.37	0.37	0.31	0.33	317134
2006-06-05	0.30	0.33	0.30	0.33	105700
2006-06-06	0.34	0.36	0.32	0.32	194100
2006-06-07	0.33	0.37	0.32	0.37	423500
2006-06-08	0.34	0.34	0.34	0.34	5597
2006-06-09	0.36	0.37	0.36	0.36	60000
2006-06-12	0.34	0.36	0.30	0.30	347000
2006-06-13	0.30	0.33	0.28	0.28	342200
2006-06-14	0.30	0.33	0.28	0.28	342200
2006-06-15	0.29	0.37	0.27	0.30	609860
2006-06-16	0.30	0.30	0.30	0.30	18640
2006-06-19	0.31	0.31	0.27	0.28	79000
2006-06-20	0.28	0.29	0.27	0.28	31100
2006-06-21	0.27	0.27	0.23	0.24	52500
2006-06-22	0.22	0.25	0.22	0.23	11050
2006-06-26	0.21	0.25	0.21	0.21	158850
2006-06-27	0.21	0.21	0.19	0.19	29095
2006-06-28	0.22	0.22	0.20	0.21	37000
2006-06-29	0.18	0.25	0.18	0.21	96000
2006-07-03	0.18	0.18	0.18	0.18	11888
2006-07-05	0.21	0.21	0.17	0.17	12000
2006-07-06	0.17	0.17	0.17	0.17	21000
2006-07-07	0.17	0.29	0.17	0.28	506888
2006-07-10	0.28	0.29	0.24	0.24	124000
2006-07-11	0.24	0.24	0.24	0.24	30000
2006-07-12	0.21	0.21	0.20	0.20	8047
2006-07-17	0.24	0.25	0.23	0.25	35000
2006-07-18	0.23	0.25	0.22	0.22	41000
2006-07-19	0.26	0.27	0.22	0.24	145764
2008-09-30	9.00	10.02	8.17	9.61	270948
2008-10-01	9.51	9.61	9.29	9.33	114234
2008-10-02	9.24	9.25	8.30	8.64	162664
2008-10-03	7.99	8.50	7.55	7.57	357345
2008-10-06	7.31	7.52	6.58	6.91	436488
2008-10-07	6.56	6.94	6.09	6.10	285846
2008-10-08	5.43	6.14	5.39	5.77	661779
2008-10-09	5.35	5.95	5.31	5.35	515731
2008-10-10	4.51	5.73	4.37	5.70	571059
2008-10-13	5.90	6.55	5.81	6.47	632470
2008-10-14	6.70	6.99	6.42	6.58	429233
2008-10-15	6.46	6.55	5.86	5.88	287181
2008-10-16	5.91	6.38	5.89	6.31	473393
2008-10-17	5.71	6.90	5.71	6.41	390689
2008-10-20	6.42	6.87	6.39	6.68	302201
2008-10-21	6.53	6.72	6.06	6.09	300202
2008-10-22	6.02	6.26	5.65	5.72	293066
2008-10-23	5.74	5.82	5.20	5.53	343654
2008-10-24	4.90	5.19	4.50	4.96	248711
2008-10-27	4.50	4.94	4.41	4.69	256499
2008-10-28	4.84	5.23	4.60	5.17	293554
2008-10-29	5.17	5.52	4.79	5.23	169892
2008-10-30	5.41	5.41	4.84	5.13	235827
2008-10-31	5.03	5.56	4.99	5.56	368057
2008-11-03	5.29	5.90	5.29	5.46	179316
2008-11-04	5.48	5.59	5.16	5.20	336810
2008-11-05	5.20	5.21	4.66	4.73	319777
2008-11-06	4.70	4.83	4.46	4.50	237747
2008-11-07	4.46	4.83	4.32	4.44	226718
2008-11-10	4.53	4.57	4.20	4.22	208239
2008-11-11	4.20	4.24	3.68	3.72	577711
2008-11-12	3.65	3.84	3.50	3.50	338952
2008-11-13	3.49	4.04	3.25	4.02	422836
2008-11-14	3.64	3.91	3.40	3.42	315510
2008-11-17	3.51	3.68	3.36	3.58	293020
2008-11-18	3.50	3.59	3.26	3.39	228546
2008-11-19	3.29	3.39	2.91	2.91	360729
2008-11-20	2.88	3.25	2.71	2.79	348150
2008-11-21	3.04	3.46	2.85	3.46	478589
2008-11-24	3.50	3.71	3.36	3.70	316579
2008-11-25	3.59	3.95	3.32	3.95	266771
2008-11-26	3.81	4.17	3.63	4.17	245067
2008-11-28	4.00	4.44	3.85	4.44	73526
2008-12-01	4.00	4.13	3.01	3.13	509724
2008-12-02	3.22	3.71	3.06	3.71	322084
2008-12-03	3.50	3.93	3.47	3.89	365774
2008-12-04	3.81	3.97	3.60	3.72	200285
2008-12-05	3.50	3.70	3.30	3.60	598281
2008-12-08	3.69	3.88	3.56	3.71	467200
2008-12-09	3.49	3.74	3.10	3.17	589298
2008-12-10	3.20	3.33	3.11	3.17	673200
2008-12-11	3.15	3.20	2.89	2.92	506732
2008-12-12	2.88	3.01	2.73	2.91	958126
2008-12-15	3.31	3.39	2.68	2.70	468264
2008-12-16	2.77	2.98	2.72	2.91	396829
2008-12-17	2.87	2.95	2.76	2.91	345505
2008-12-18	3.00	3.05	2.91	3.03	650857
2008-12-19	3.18	3.30	2.96	3.02	647706
2008-12-22	2.99	3.05	2.71	2.89	279207
2008-12-23	2.99	3.05	2.75	2.93	317434
2008-12-24	3.04	3.05	2.84	2.84	150786
2008-12-26	2.90	2.98	2.83	2.90	68795
2008-12-29	2.90	2.99	2.70	2.75	326260
2008-12-30	2.86	2.90	2.40	2.71	946081
2008-12-31	2.67	2.93	2.67	2.89	361152
2009-01-02	2.98	2.99	2.75	2.97	230096
2009-01-05	3.02	3.36	2.89	3.30	335439
2009-01-06	3.39	3.49	3.25	3.47	329094
2009-01-07	3.37	3.39	2.98	3.04	655249
2009-01-08	3.04	3.16	3.00	3.04	177656
2009-01-09	3.05	3.05	2.90	2.92	350925
2009-01-12	2.93	2.94	2.71	2.73	260753
2009-01-13	2.73	2.90	2.70	2.72	187263
2009-01-14	2.70	2.74	2.50	2.53	334020
2009-01-15	2.53	2.54	2.40	2.53	250029
2009-01-16	2.58	2.74	2.40	2.53	175439
2009-01-20	2.43	2.52	2.31	2.32	246157
2009-01-21	2.38	2.40	2.30	2.33	290259
2009-01-22	2.28	2.30	2.20	2.20	192228
2009-01-23	2.20	2.30	2.20	2.27	137832
2009-01-26	2.26	2.44	2.22	2.28	243771
2009-01-27	2.28	2.54	2.27	2.52	192222
2009-01-28	2.60	2.70	2.52	2.68	128823
2009-01-29	2.63	2.63	2.39	2.41	142883
2009-01-30	2.38	2.55	2.32	2.33	175784
2009-02-02	2.33	2.54	2.33	2.49	172680
2009-02-03	2.52	2.52	2.39	2.50	258371
2009-02-04	2.49	2.64	2.39	2.41	195140
2009-02-05	2.37	2.50	2.30	2.41	152544
2009-02-06	2.41	2.52	2.41	2.50	188870
2009-02-09	2.44	2.52	2.42	2.52	76643
2009-02-10	2.50	2.54	2.31	2.31	107386
2009-02-11	2.35	2.43	2.28	2.28	76348
2009-02-12	2.27	2.35	2.25	2.32	109398
2009-02-13	2.33	2.36	2.21	2.24	202065
2009-02-17	2.20	2.31	2.16	2.16	193163
2009-02-18	2.15	2.29	2.13	2.18	123571
2009-02-19	2.21	2.25	2.16	2.20	108104
2009-02-20	2.15	2.29	2.10	2.11	184908
2009-02-23	2.15	2.24	1.97	1.97	118537
2009-02-24	2.00	2.13	1.97	2.11	176674
2009-02-25	2.14	2.15	2.00	2.11	183485
2009-02-26	2.10	2.12	2.00	2.00	123272
2009-02-27	1.98	2.08	1.90	1.90	209843
2009-03-02	1.84	1.92	1.81	1.81	219877
2009-03-03	1.80	1.93	1.75	1.75	193925
2009-03-04	1.76	1.80	1.75	1.79	123747
2009-03-05	1.75	1.77	1.66	1.67	135938
2009-03-06	1.70	1.77	1.62	1.75	248132
2009-03-09	1.68	1.74	1.62	1.63	172264
2009-03-10	1.62	1.91	1.62	1.90	216893
2009-03-11	2.10	2.20	2.05	2.05	233409
2009-03-12	2.05	2.32	2.05	2.32	251856
2009-03-13	2.32	2.32	2.23	2.31	109457
2009-03-16	2.32	2.32	2.10	2.15	130289
2009-03-17	2.14	2.32	2.11	2.32	101147
2009-03-18	2.30	2.75	2.30	2.70	287875
2009-03-19	2.72	2.75	2.47	2.70	99538
2009-03-20	2.73	2.87	2.56	2.61	284536
2009-03-23	2.71	2.89	2.63	2.75	283006
2009-03-24	2.73	2.77	2.55	2.64	96858
2009-03-25	2.64	2.82	2.37	2.81	168010
2009-03-26	2.89	2.91	2.84	2.91	163166
2009-03-27	2.90	2.90	2.71	2.71	116220
2009-03-30	2.62	2.70	2.57	2.65	126498
2009-03-31	2.71	2.77	2.59	2.59	405556
2009-04-01	2.59	2.94	2.40	2.87	249360
2009-04-02	2.95	3.10	2.80	3.05	267807
2009-04-03	3.03	3.24	2.99	3.24	230317
2009-04-06	3.17	3.22	3.00	3.18	175908
2009-04-07	3.06	3.40	3.06	3.26	181908
2009-04-08	3.31	3.40	3.15	3.34	117178
2009-04-09	3.44	3.60	3.38	3.50	280815
2009-04-13	3.45	3.55	3.18	3.50	188167
2009-04-14	3.48	3.51	3.26	3.45	217409
2009-04-15	3.46	3.52	3.45	3.51	109858
2009-04-16	3.62	3.73	3.58	3.62	218956
2009-04-17	3.63	3.75	3.60	3.66	183601
2009-04-20	3.62	3.74	3.32	3.34	280888
2009-04-21	3.33	3.70	3.21	3.70	328794
2009-04-22	3.66	3.94	3.58	3.83	237135
2009-04-23	3.90	3.90	3.63	3.75	269573
2009-04-24	3.76	3.98	3.72	3.88	177962
2009-04-27	3.80	3.84	3.52	3.55	183133
2009-04-28	3.47	3.83	3.46	3.70	76874
2009-04-29	3.74	3.95	3.67	3.91	128235
2009-04-30	3.97	3.97	3.70	3.70	168792
2009-05-01	3.67	3.74	3.53	3.55	119405
2009-05-04	3.62	4.02	3.62	4.00	392327
2009-05-05	4.00	4.01	3.85	4.00	380396
2009-05-06	4.02	4.16	3.98	4.06	248725
2009-05-07	4.08	4.17	3.87	3.91	252442
2009-05-08	4.00	4.10	3.92	4.10	233630
2009-05-11	3.99	4.08	3.91	4.05	147719
2009-05-12	4.05	4.11	3.98	4.04	135047
2009-05-13	3.98	4.02	3.90	3.94	213603
2009-05-14	3.88	4.12	3.80	4.04	117689
2009-05-15	4.08	4.18	4.04	4.18	189531
2009-05-18	4.19	4.30	4.17	4.25	178209
2009-05-19	4.30	4.33	4.20	4.26	127468
2009-05-20	4.33	4.35	4.05	4.06	147741
2009-05-21	4.00	4.10	3.94	4.09	157684
2009-05-22	4.11	4.12	3.99	3.99	70193
2009-05-26	4.00	4.17	3.99	4.15	177176
2009-05-27	4.11	4.29	4.06	4.07	105764
2009-05-28	4.10	4.15	4.02	4.10	77177
2009-05-29	4.14	4.27	4.04	4.25	155166
2009-06-01	4.25	4.35	4.21	4.34	217313
2009-06-02	4.38	4.45	4.19	4.34	202632
2009-06-03	4.30	4.34	4.20	4.34	61142
2009-06-04	4.36	4.43	4.07	4.37	228668
2009-06-05	4.41	4.41	4.16	4.23	175886
2009-06-08	4.14	4.27	4.10	4.11	111912
2009-06-09	4.20	4.31	4.15	4.16	211327
2009-06-10	5.06	5.60	5.06	5.58	1416739
2009-06-11	5.57	6.02	5.52	5.85	496086
2009-06-12	5.79	6.70	5.75	6.57	640754
2009-06-15	6.49	6.67	6.17	6.63	480244
2009-06-16	6.77	7.10	6.42	6.50	560895
2009-06-17	6.50	7.01	6.35	6.84	440645
2009-06-18	6.84	6.96	6.71	6.73	231978
2009-06-19	6.89	6.93	6.62	6.79	375474
2009-06-22	6.66	6.89	6.40	6.40	243540
2009-06-23	6.49	6.66	6.29	6.30	268639
2009-06-24	6.41	6.71	6.35	6.46	287159
2009-06-25	6.37	6.85	6.35	6.75	238879
2009-06-26	6.75	7.05	6.75	7.05	731985
2009-06-29	7.15	7.18	6.93	7.01	397534
2009-06-30	7.03	7.16	6.85	6.86	291844
2009-07-01	6.90	7.10	6.86	7.00	296198
2009-07-02	6.79	6.96	6.75	6.80	227966
2009-07-06	6.75	6.80	6.45	6.70	203682
2009-07-07	6.67	6.67	5.51	6.35	368240
2009-07-08	6.31	6.52	6.29	6.34	332421
2009-07-09	6.38	6.88	6.35	6.69	269850
2009-07-10	6.60	6.87	6.36	6.64	205863
2009-07-13	6.65	6.98	6.48	6.98	175393
2009-07-14	6.96	6.99	6.93	6.98	270313
2009-07-15	7.00	7.23	6.99	7.22	365812
2009-07-16	7.13	7.28	7.04	7.21	230284
2009-07-17	7.24	7.25	7.09	7.20	190161
2009-07-20	7.23	7.25	7.10	7.20	137156
2009-07-21	7.21	7.29	7.13	7.18	279711
2009-07-22	7.09	7.24	6.94	6.97	265323
2009-07-23	6.94	7.20	6.85	7.05	245238
2009-07-24	6.95	7.10	6.89	6.97	157465
2009-07-27	6.98	7.17	6.91	7.13	176180
2009-07-28	7.05	7.18	7.01	7.14	127937
2009-07-29	7.12	7.28	7.12	7.14	104926
2009-07-30	7.20	7.37	7.15	7.28	199426
2009-07-31	7.22	7.48	7.12	7.13	287530
2009-08-03	7.19	7.37	7.13	7.29	197289
2009-08-04	7.25	7.40	7.16	7.35	155256
2009-08-05	7.35	7.40	7.15	7.18	243235
2009-08-06	7.25	7.25	6.88	6.91	216954
2009-08-07	7.08	7.36	6.91	7.24	247102
2009-08-10	7.06	7.40	7.06	7.32	165167
2009-08-11	7.24	7.38	7.11	7.18	111391
2009-08-12	7.20	7.46	7.19	7.37	160441
2009-08-13	7.46	7.46	7.27	7.40	77848
2009-08-14	7.36	7.48	7.00	7.11	177231
2009-08-17	7.00	7.06	6.76	6.79	233302
2009-08-18	6.83	7.10	6.83	6.97	168869
2009-08-19	6.87	7.12	6.87	7.12	77331
2009-08-20	7.12	7.20	6.86	7.19	80250
2009-08-21	7.30	7.36	7.07	7.28	218613
2009-08-24	7.25	7.33	7.19	7.23	114557
2009-08-25	7.25	7.35	7.19	7.30	152229
2009-08-26	7.25	7.40	7.25	7.40	107771
2009-08-27	7.33	7.35	7.10	7.18	140989
2009-08-28	7.23	7.30	7.06	7.08	119600
2009-08-31	7.05	7.27	7.03	7.18	309570
2009-09-01	7.20	7.80	7.07	7.10	526109
2009-09-02	7.10	7.36	7.10	7.21	447679
2009-09-03	7.30	7.49	7.10	7.49	170421
2009-09-04	7.49	7.51	7.22	7.41	179936
2009-09-08	7.43	7.65	7.43	7.64	155651
2009-09-09	7.59	8.03	7.56	7.83	238128
2009-09-10	7.80	7.87	7.74	7.85	193624
2009-09-11	7.74	8.00	7.74	7.96	162340
2009-09-14	7.84	7.95	7.81	7.88	89313
2009-09-15	7.84	7.94	7.75	7.86	103133
2009-09-16	7.92	7.94	7.83	7.92	110430
2009-09-17	7.94	8.07	7.82	8.00	234767
2009-09-18	8.03	8.23	7.82	8.20	369641
2009-09-21	8.07	8.28	8.02	8.23	187509
2009-09-22	8.29	8.50	8.25	8.44	155973
2009-09-23	8.47	8.78	8.41	8.53	252683
2009-09-24	8.50	8.76	8.45	8.54	198068
2009-09-25	8.53	8.69	8.25	8.44	148539
2009-09-28	8.54	8.96	8.40	8.92	454974
2009-09-29	8.82	8.89	8.60	8.81	248145
2009-09-30	8.62	8.62	7.93	8.09	708835
2009-10-01	8.00	8.06	7.50	7.53	367452
2009-10-02	7.50	7.58	7.21	7.25	279218
2009-10-05	7.21	7.73	7.21	7.56	232394
2009-10-06	7.60	7.83	7.60	7.76	158032
2009-10-07	7.62	7.73	7.34	7.48	438378
2009-10-08	7.55	7.81	7.50	7.54	207764
2009-10-09	7.56	7.84	7.54	7.83	124806
2009-10-12	7.84	7.95	7.67	7.76	141001
2009-10-13	7.77	7.91	7.66	7.87	142896
2009-10-14	7.97	7.98	7.71	7.84	150665
2009-10-15	7.78	7.90	7.66	7.80	97988
2009-10-16	7.69	7.91	7.56	7.73	188940
2009-10-19	7.73	8.45	7.73	8.38	242503
2009-10-20	8.42	8.44	8.08	8.22	140616
2009-10-21	8.15	8.40	7.84	8.09	199841
2009-10-22	8.09	8.38	7.89	8.25	163595
2009-10-23	8.26	8.65	8.13	8.64	323693
2009-10-26	8.58	8.86	8.58	8.74	294894
2009-10-27	8.82	8.85	8.61	8.66	196191
2009-10-28	8.55	8.62	7.99	8.05	257196
2009-10-29	8.10	8.56	8.10	8.38	282745
2009-10-30	8.33	8.44	8.06	8.22	342454
2009-11-02	8.21	8.29	7.75	8.03	287751
2009-11-03	7.90	8.04	7.75	8.03	199990
2009-11-04	8.03	8.07	7.82	7.86	157947
2009-11-05	8.04	8.40	7.95	8.39	249032
2009-11-06	8.24	8.33	8.07	8.22	144620
2009-11-09	8.30	8.52	8.25	8.39	240932
2009-11-10	8.35	8.53	8.18	8.19	117204
2009-11-11	8.32	8.47	8.24	8.34	105022
2009-11-12	8.33	8.43	8.07	8.11	110792
2009-11-13	8.17	8.34	7.92	8.04	147026
2009-11-16	8.11	8.36	8.08	8.33	172242
2009-11-17	8.25	8.32	8.21	8.26	200396
2009-11-18	8.22	8.22	8.06	8.16	64424
2009-11-19	8.10	8.16	7.99	8.08	165153
2009-11-20	7.98	8.11	7.95	8.03	153820
2009-11-23	8.11	8.46	8.11	8.44	180890
2009-11-24	8.42	8.45	8.06	8.14	123618
2009-11-25	8.17	8.24	8.06	8.06	92559
2009-11-27	8.00	8.18	7.88	7.91	136434
2009-11-30	7.87	8.12	7.75	8.08	287831
2009-12-01	8.20	8.26	7.94	7.95	197562
2009-12-02	7.95	8.13	7.95	8.07	123216
2009-12-03	8.05	8.14	7.89	7.92	131564
2009-12-04	8.15	8.35	8.00	8.33	250437
2009-12-07	8.30	8.41	8.11	8.39	114806
2009-12-08	8.29	8.86	8.29	8.85	466722
2009-12-09	8.75	8.99	8.57	8.97	398944
2009-12-10	8.89	8.95	8.75	8.80	157631
2009-12-11	8.82	9.17	8.62	9.14	363994
2009-12-14	9.17	9.22	9.01	9.14	254173
2009-12-15	9.15	9.24	9.03	9.04	223854
2009-12-16	9.12	9.25	9.07	9.21	216076
2009-12-17	9.10	9.25	9.10	9.22	225101
2009-12-18	9.25	9.46	9.19	9.43	455605
2009-12-21	9.44	9.60	9.25	9.59	371087
2009-12-22	9.53	9.59	9.35	9.54	218296
2009-12-23	9.56	9.66	9.43	9.63	131318
2009-12-24	9.65	9.65	9.23	9.55	87337
2009-12-28	9.54	9.68	9.49	9.55	138295
2009-12-29	9.54	9.60	9.48	9.54	120287
2009-12-30	9.44	9.60	9.44	9.60	153098
2009-12-31	9.57	9.65	9.41	9.41	176721
2010-01-04	9.64	9.90	9.57	9.90	327471
2010-01-05	9.89	9.90	9.57	9.77	277187
2010-01-06	9.77	9.89	9.71	9.83	283991
2010-01-07	9.85	10.11	9.72	10.10	388110
2010-01-08	10.03	10.13	10.01	10.13	159849
2010-01-11	10.17	10.20	10.10	10.17	172887
2010-01-12	10.11	10.19	9.98	10.13	229213
2010-01-13	10.18	10.40	10.02	10.37	328178
2010-01-14	10.30	10.61	10.21	10.50	313679
2010-01-15	10.55	10.62	10.08	10.34	290651
2010-01-19	10.31	10.59	10.31	10.48	363907
2010-01-20	10.42	10.48	10.18	10.30	226977
2010-01-21	10.35	10.50	10.03	10.06	185441
2010-01-22	10.06	10.16	9.87	10.08	393114
2010-01-25	10.16	10.21	10.04	10.11	327030
2010-01-26	10.02	10.23	9.99	10.06	315159
2010-01-27	10.00	10.25	10.00	10.23	113791
2010-01-28	10.25	10.25	10.08	10.10	212958
2010-01-29	10.12	10.22	9.93	10.15	315142
2010-02-01	10.17	10.45	10.10	10.41	345422
2010-02-02	10.38	10.45	10.11	10.24	209869
2010-02-03	10.15	10.27	9.90	10.02	163826
2010-02-04	9.92	10.01	9.59	9.60	292857
2010-02-05	9.57	9.69	9.33	9.47	244876
2010-02-08	9.45	9.57	9.20	9.43	264236
2010-02-09	9.54	9.58	9.32	9.39	228236
2010-02-10	9.32	9.57	9.27	9.55	247938
2010-02-11	9.50	9.69	9.40	9.62	112191
2010-02-12	9.59	9.82	9.40	9.65	214102
2010-02-16	9.65	9.80	9.52	9.73	288781
2010-02-17	9.81	9.81	9.62	9.71	230355
2010-02-18	9.73	9.81	9.49	9.79	236332
2010-02-19	9.80	10.03	9.80	9.91	198530
2010-02-22	9.93	10.03	9.83	9.95	119978
2010-02-23	9.92	10.00	9.81	9.88	147756
2010-02-24	9.88	10.09	9.75	9.99	125029
2010-02-25	9.81	10.08	9.76	10.04	114703
2010-02-26	10.02	10.02	9.80	9.90	169385
2010-03-01	9.92	10.56	9.80	10.56	269444
2010-03-02	10.56	10.89	10.53	10.71	240556
2010-03-03	10.76	10.86	10.64	10.73	189800
2010-03-04	10.67	10.79	10.52	10.75	106437
2010-03-05	10.79	11.10	10.65	11.07	252818
2010-03-08	11.03	11.07	10.85	10.92	172353
2010-03-09	10.24	10.24	9.16	9.74	775437
2010-03-10	9.72	9.98	9.33	9.61	543402
2010-03-11	9.51	9.60	9.40	9.43	170743
2010-03-12	9.51	9.51	8.97	9.06	615923
2010-03-15	9.00	9.14	8.98	9.03	379290
2010-03-16	9.10	9.16	9.00	9.16	204415
2010-03-17	9.15	9.39	9.11	9.23	179803
2010-03-18	9.18	9.26	9.03	9.14	125288
2010-03-19	9.20	9.20	8.82	8.88	434031
2010-03-22	8.77	9.11	8.59	8.98	247733
2010-03-23	8.97	9.10	8.88	9.04	265937
2010-03-24	8.97	9.09	8.74	8.99	206348
2010-03-25	9.07	9.10	8.89	8.91	318159
2010-03-26	8.92	8.95	8.62	8.68	203142
2010-03-29	8.66	8.73	8.32	8.57	282700
2010-03-30	8.53	8.69	8.34	8.61	186931
2010-03-31	8.54	8.65	8.43	8.43	197786
2010-04-01	8.54	8.57	8.37	8.42	313553
2010-04-05	8.40	8.62	8.35	8.59	262363
2010-04-06	8.55	8.58	8.46	8.54	349163
2010-04-07	8.49	8.59	8.36	8.46	432649
2010-04-08	8.38	8.49	8.35	8.45	189217
2010-04-09	8.43	8.53	8.37	8.46	205666
2010-04-12	8.44	8.47	8.37	8.40	294815
2010-04-13	8.40	8.49	8.38	8.40	343666
2010-04-14	8.41	8.71	8.38	8.65	612986
2010-04-15	8.60	8.93	8.42	8.88	225510
2010-04-16	8.88	8.88	8.66	8.75	260848
2010-04-19	8.75	8.82	8.60	8.77	204025
2010-04-20	8.77	9.00	8.76	8.92	180275
2010-04-21	8.92	9.00	8.92	8.95	206826
2010-04-22	8.83	9.12	8.83	9.12	177521
2010-04-23	9.10	9.20	9.02	9.16	385326
2010-04-26	9.12	9.13	8.96	9.04	176185
2010-04-27	8.99	9.22	8.96	8.97	195935
2010-04-28	9.00	9.06	8.84	8.90	164151
2010-04-29	8.94	9.03	8.84	9.02	264739
2010-04-30	8.98	9.01	8.84	8.93	305157
2010-05-03	8.94	9.03	8.82	9.02	205011
2010-05-04	8.86	8.86	8.49	8.56	270560
2010-05-05	8.44	8.50	8.39	8.41	130093
2010-05-06	8.39	8.45	6.21	8.14	492060
2010-05-07	8.04	8.09	7.63	7.76	386554
2010-05-10	8.01	8.35	7.91	8.09	277464
2010-05-11	7.91	8.20	7.91	8.06	142651
2010-05-12	8.06	8.34	8.05	8.26	176048
2010-05-13	8.20	8.31	8.10	8.20	145862
2010-05-14	8.08	8.11	8.01	8.08	144891
2010-05-17	8.12	8.32	7.91	8.10	136126
2010-05-18	8.17	8.25	7.91	7.97	221561
2010-05-19	7.92	8.13	7.78	7.82	268515
2010-05-20	7.69	7.73	7.42	7.44	348942
2010-05-21	7.31	7.61	7.31	7.55	266405
2010-05-24	7.49	7.59	7.35	7.52	202746
2010-05-25	7.30	7.55	7.26	7.53	208672
2010-05-26	7.55	7.71	7.42	7.43	185636
2010-05-27	7.62	7.87	7.60	7.86	167532
2010-05-28	7.81	7.81	7.51	7.64	175124
2010-06-01	7.57	7.83	7.40	7.42	149040
2010-06-02	7.47	7.73	7.41	7.53	294060
2010-06-03	7.58	7.68	7.43	7.64	183703
2010-06-04	7.42	7.52	7.34	7.35	225037
2010-06-07	7.37	7.44	7.14	7.20	195879
2010-06-08	7.22	7.24	7.04	7.21	240860
2010-06-09	7.09	7.09	6.42	6.42	767223
2010-06-10	6.51	6.54	6.45	6.50	305597
2010-06-11	6.41	6.56	6.38	6.53	149093
2010-06-14	6.60	6.84	6.46	6.48	203771
2010-06-15	6.49	6.69	6.30	6.38	410819
2010-06-16	6.32	6.48	6.25	6.31	426167
2010-06-17	6.33	6.37	6.23	6.26	200458
2010-06-18	6.31	6.38	6.17	6.37	359578
2010-06-21	6.47	6.51	6.16	6.17	117887
2010-06-22	6.18	6.29	6.16	6.16	129771
2010-06-23	6.17	6.30	6.10	6.21	121711
2010-06-24	6.19	6.28	6.18	6.20	146730
2010-06-25	6.25	6.49	6.19	6.49	579725
2010-06-28	6.44	6.54	6.36	6.48	227225
2010-06-29	6.35	6.54	6.16	6.21	319101
2010-06-30	6.23	6.32	6.03	6.03	213290
2010-07-01	6.07	6.13	5.88	6.04	223205
2010-07-02	6.10	6.11	5.98	6.01	138241
2010-07-06	6.09	6.15	5.83	5.84	269596
2010-07-07	5.87	6.08	5.82	6.07	299383
2010-07-08	6.08	6.39	6.08	6.35	252264
2010-07-09	6.32	6.55	6.30	6.54	118525
2010-07-12	6.54	6.76	6.28	6.29	160072
2010-07-13	6.40	6.67	6.34	6.65	204335
2010-07-14	6.60	6.70	6.51	6.68	236301
2010-07-15	6.71	6.78	6.45	6.52	169526
2010-07-16	6.45	6.52	6.23	6.28	272887
2010-07-19	6.30	6.46	6.25	6.40	66145
2010-07-20	6.30	6.46	6.21	6.45	140404
2010-07-21	6.49	6.56	6.15	6.16	132711
2010-07-22	6.27	6.56	6.21	6.38	339127
2010-07-23	6.34	6.55	6.27	6.46	601535
2010-07-26	6.46	6.47	6.38	6.43	279796
2010-07-27	6.50	6.70	6.49	6.59	153809
2010-07-28	6.56	6.73	6.56	6.62	145406
2010-07-29	6.68	6.71	6.41	6.54	96224
2010-07-30	6.46	6.65	6.40	6.56	201299
2010-08-02	6.69	6.69	6.38	6.46	182034
2010-08-03	6.44	6.56	6.33	6.41	168509
2010-08-04	6.44	6.53	6.44	6.50	119821
2010-08-05	6.42	6.54	6.33	6.47	113975
2010-08-06	6.37	6.48	6.30	6.45	90672
2010-08-09	6.50	6.68	6.46	6.67	142264
2010-08-10	6.57	6.63	6.48	6.50	110958
2010-08-11	6.35	6.45	6.21	6.22	173536
2010-08-12	6.15	6.28	6.15	6.18	97271
2010-08-13	6.14	6.25	6.02	6.08	151951
2010-08-16	6.03	6.28	6.03	6.14	83262
2010-08-17	6.23	6.35	6.11	6.28	99915
2010-08-18	6.26	6.30	6.09	6.15	95347
2010-08-19	6.11	6.20	5.97	6.00	185797
2010-08-20	5.99	6.13	5.98	6.06	107404
2010-08-23	6.10	6.10	5.91	5.93	144763
2010-08-24	5.88	6.02	5.80	5.92	184529
2010-08-25	5.89	6.02	5.84	5.91	139349
2010-08-26	5.92	6.08	5.90	5.90	79654
2010-08-27	5.99	6.03	5.87	5.93	190355
2010-08-30	5.92	5.95	5.79	5.79	187192
2010-08-31	5.79	5.88	5.75	5.81	437720
2010-09-01	5.81	6.11	5.76	6.10	319195
2010-09-02	6.07	6.16	6.02	6.14	129064
2010-09-03	6.19	6.37	6.14	6.21	151295
2010-09-07	6.20	6.22	6.10	6.12	124181
2010-09-08	6.16	6.59	6.16	6.53	180583
2010-09-09	6.60	6.69	6.58	6.68	115304
2010-09-10	6.68	6.76	6.64	6.72	100132
2010-09-13	6.77	7.10	6.74	7.06	226647
2010-09-14	7.02	7.09	6.88	6.90	190938
2010-09-15	6.85	7.04	6.77	7.02	118247
2010-09-16	6.99	7.07	6.95	7.01	115031
2010-09-17	7.09	7.39	7.08	7.12	264693
2010-09-20	7.12	7.35	7.05	7.33	213462
2010-09-21	7.38	7.44	7.21	7.23	288455
2010-09-22	7.19	7.27	7.00	7.14	124934
2010-09-23	7.06	7.20	7.02	7.02	152186
2010-09-24	7.16	7.23	7.07	7.21	202075
2010-09-27	7.19	7.24	7.15	7.20	132553
2010-09-28	7.20	7.26	7.06	7.22	215845
2010-09-29	6.35	6.38	6.10	6.23	1095588
2010-09-30	6.30	6.37	6.19	6.35	348057
2010-10-01	6.39	6.40	6.29	6.37	192978
2010-10-04	6.35	6.50	6.25	6.35	259402
2010-10-05	6.44	6.45	6.27	6.41	215614
2010-10-06	6.38	6.49	6.30	6.38	189899
2010-10-07	6.43	6.84	6.33	6.73	490430
2010-10-08	6.71	6.94	6.52	6.89	306785
2010-10-11	6.85	6.99	6.80	6.85	164440
2010-10-12	6.86	6.88	6.74	6.80	210034
2010-10-13	6.81	6.90	6.71	6.73	389367
2010-10-14	6.71	6.87	6.65	6.69	206884
2010-10-15	6.78	6.83	6.53	6.53	389436
2010-10-18	6.53	6.70	6.50	6.67	319153
2010-10-19	6.55	6.72	6.49	6.60	307909
2010-10-20	6.65	6.74	6.58	6.61	156730
2010-10-21	6.64	6.93	6.64	6.92	333240
2010-10-22	6.92	6.92	6.67	6.86	99870
2010-10-25	6.89	6.95	6.78	6.81	120756
2010-10-26	6.74	6.92	6.70	6.85	76514
2010-10-27	6.78	6.79	6.65	6.76	123650
2010-10-28	6.83	6.83	6.62	6.75	79146
2010-10-29	6.69	6.73	6.62	6.65	97182
2010-11-01	6.66	6.68	6.53	6.58	116992
2010-11-02	6.67	6.92	6.67	6.91	187767
2010-11-03	6.90	6.97	6.73	6.87	89560
2010-11-04	6.95	7.03	6.90	7.00	232234
2010-11-05	7.03	7.03	6.87	6.95	83189
2010-11-08	6.90	6.99	6.79	6.98	72502
2010-11-09	6.98	7.07	6.95	7.03	212728
2010-11-10	7.02	7.13	6.95	7.13	213056
2010-11-11	7.04	7.16	7.04	7.06	201175
2010-11-12	7.00	7.17	7.00	7.08	161227
2010-11-15	7.13	7.13	7.05	7.06	95827
2010-11-16	7.02	7.09	6.88	6.92	211085
2010-11-17	6.92	7.01	6.77	6.80	48590
2010-11-18	6.86	6.99	6.72	6.97	73980
2010-11-19	6.95	7.00	6.88	6.94	76525
2010-11-22	6.88	6.98	6.80	6.97	116220
2010-11-23	6.89	6.89	6.63	6.68	119958
2010-11-24	6.43	6.94	6.40	6.94	143977
2010-11-26	6.88	6.95	6.75	6.82	55368
2010-11-29	6.76	6.89	6.66	6.78	64916
2010-11-30	6.69	6.74	6.65	6.72	261413
2010-12-01	6.78	6.95	6.78	6.81	221599
2010-12-02	6.80	6.89	6.76	6.78	206917
2010-12-03	6.72	6.89	6.72	6.84	245381
2010-12-06	6.82	7.02	6.82	6.99	458341
2010-12-07	6.82	7.02	6.80	6.91	274146
2010-12-08	6.95	7.00	6.94	6.94	151076
2010-12-09	7.00	7.00	6.88	6.98	176717
2010-12-10	6.98	7.03	6.95	7.03	213379
2010-12-13	7.04	7.14	7.00	7.03	531082
2010-12-14	7.02	7.03	6.95	6.99	139435
2010-12-15	6.96	6.98	6.86	6.87	160074
2010-12-16	6.86	7.00	6.82	7.00	113033
2010-12-17	7.00	7.01	6.88	6.98	309741
2010-12-20	7.14	7.14	6.89	6.96	155953
2010-12-21	6.96	6.98	6.84	6.93	230317
2010-12-22	6.92	7.00	6.82	7.00	192117
2010-12-23	6.98	7.08	6.87	7.00	199420
2010-12-27	6.96	7.00	6.85	6.96	101833
2010-12-28	6.95	6.95	6.77	6.79	141536
2010-12-29	6.80	6.81	6.70	6.74	129914
2010-12-30	6.71	6.73	6.58	6.64	155133
2010-12-31	6.60	6.80	6.60	6.71	205486
2011-01-03	6.76	6.99	6.74	6.96	270556
2011-01-04	6.95	6.99	6.72	6.85	164024
2011-01-05	6.82	7.00	6.76	6.98	155599
2011-01-06	7.00	7.03	6.82	6.84	222635
2011-01-07	6.87	6.87	6.64	6.79	152898
2011-01-10	6.74	6.87	6.69	6.86	134253
2011-01-11	6.87	7.00	6.87	6.97	162455
2011-01-12	6.98	7.01	6.89	6.98	140017
2011-01-13	6.95	7.03	6.80	6.96	104925
2011-01-14	6.94	7.02	6.84	6.98	95695
2011-01-18	6.96	6.96	6.79	6.88	107493
2011-01-19	6.85	6.90	6.60	6.62	164346
2011-01-20	6.54	6.64	6.41	6.42	156613
2011-01-21	6.44	6.51	6.35	6.36	152345
2011-01-24	6.35	6.43	6.31	6.34	177437
2011-01-25	6.30	6.36	6.28	6.35	177281
2011-01-26	6.36	6.62	6.35	6.62	175244
2011-01-27	6.62	6.67	6.42	6.46	111962
2011-01-28	6.43	6.52	6.20	6.20	239414
2011-01-31	6.22	6.38	6.13	6.13	230921
2011-02-01	6.19	6.37	6.11	6.36	157824
2011-02-02	6.38	6.49	6.35	6.38	124623
2011-02-03	6.35	6.38	6.14	6.15	131279
2011-02-04	6.18	6.26	6.15	6.21	180097
2011-02-07	6.20	6.37	6.19	6.33	103407
2011-02-08	6.31	6.36	6.26	6.28	112522
2011-02-09	6.24	6.27	6.21	6.27	130797
2011-02-10	6.20	6.32	6.20	6.26	150191
2011-02-11	6.21	6.31	6.20	6.30	195421
2011-02-14	6.30	6.50	6.21	6.42	354619
2011-02-15	6.38	6.45	6.35	6.42	254660
2011-02-16	6.45	6.53	6.42	6.51	144421
2011-02-17	6.48	6.76	6.39	6.76	153738
2011-02-18	6.80	6.89	6.76	6.87	173988
2011-02-22	6.75	6.85	6.65	6.75	393686
2011-02-23	6.75	6.83	6.41	6.80	426853
2011-02-24	6.81	6.95	6.72	6.92	247508
2011-02-25	6.94	7.02	6.88	7.02	261298
2011-02-28	7.05	7.05	6.84	6.92	156259
2011-03-01	6.95	6.95	6.70	6.72	208466
2011-03-02	6.72	6.81	6.59	6.76	205894
2011-03-03	6.84	6.95	6.81	6.94	196241
2011-03-04	6.93	7.02	6.88	6.98	198306
2011-03-07	7.01	7.01	6.66	6.70	221736
2011-03-08	7.16	7.16	6.72	6.90	958742
2011-03-09	6.92	6.99	6.74	6.86	344185
2011-03-10	6.78	6.80	6.50	6.53	369154
2011-03-11	6.54	6.89	6.50	6.52	394883
2011-03-14	6.62	6.65	6.35	6.58	855408
2011-03-15	5.55	5.74	5.44	5.44	450809
2011-03-16	5.44	5.47	5.20	5.25	281907
2011-03-17	5.33	5.33	5.09	5.12	421660
2011-03-18	5.21	5.23	5.11	5.17	480433
2011-03-21	5.24	5.34	5.18	5.26	173964
2011-03-22	5.25	5.35	5.18	5.20	185637
2011-03-23	5.17	5.24	5.10	5.14	209934
2011-03-24	5.18	5.23	5.11	5.18	125526
2011-03-25	5.22	5.33	5.18	5.32	119920
2011-03-28	5.36	5.42	5.28	5.28	227283
2011-03-29	5.27	5.34	5.19	5.27	151543
2011-03-30	5.29	5.48	5.28	5.47	121013
2011-03-31	5.45	5.48	5.38	5.47	225571
2011-04-01	5.48	5.50	5.38	5.41	282438
2011-04-04	5.42	5.46	5.20	5.21	638885
2011-04-05	5.25	5.47	5.25	5.40	229908
2011-04-06	5.46	5.48	5.28	5.39	213929
2011-04-07	5.40	5.44	5.30	5.31	93187
2011-04-08	5.36	5.36	5.25	5.29	98874
2011-04-11	5.28	5.29	5.24	5.27	128360
2011-04-12	5.24	5.29	5.18	5.19	255438
2011-04-13	5.22	5.26	5.09	5.18	1873989
2011-04-14	5.15	5.22	5.15	5.20	106783
2011-04-15	5.18	5.22	5.18	5.21	214496
2011-04-18	5.12	5.19	5.09	5.17	213633
2011-04-19	5.19	5.21	5.12	5.19	214270
2011-04-20	5.28	5.28	5.20	5.24	269163
2011-04-21	5.30	5.30	5.21	5.25	236341
2011-04-25	5.22	5.26	5.17	5.23	65958
2011-04-26	5.23	5.38	5.23	5.29	308086
2011-04-27	5.29	5.30	5.23	5.27	79215
2011-04-28	5.25	5.25	5.18	5.25	125227
2011-04-29	5.27	5.27	5.18	5.24	226805
2011-05-02	5.25	5.26	5.20	5.22	298173
2011-05-03	5.19	5.24	5.19	5.21	213881
2011-05-04	5.21	5.25	5.17	5.18	340805
2011-05-05	5.12	5.22	5.12	5.18	147491
2011-05-06	5.23	5.25	5.19	5.19	171209
2011-05-09	5.16	5.22	5.16	5.21	66289
2011-05-10	5.23	5.24	5.18	5.24	92414
2011-05-11	5.21	5.24	5.18	5.20	93172
2011-05-12	5.17	5.21	5.13	5.15	71178
2011-05-13	5.14	5.15	5.05	5.05	183218
2011-05-16	5.00	5.11	5.00	5.04	162967
2011-05-17	5.03	5.03	5.01	5.01	94064
2011-05-18	5.02	5.02	4.93	4.96	160870
2011-05-19	4.99	4.99	4.94	4.96	144224
2011-05-20	4.92	4.97	4.89	4.89	177999
2011-05-23	4.84	4.85	4.71	4.71	242938
2011-05-24	4.71	4.79	4.69	4.70	207359
2011-05-25	4.70	4.87	4.70	4.86	94525
2011-05-26	4.84	4.88	4.84	4.84	96046
2011-05-27	4.85	4.88	4.70	4.73	104524
2011-05-31	4.78	4.87	4.69	4.74	324122
2011-06-01	4.72	4.83	4.61	4.62	161788
2011-06-02	4.64	4.81	4.62	4.80	102034
2011-06-03	4.71	4.77	4.60	4.67	173802
2011-06-06	4.63	4.66	4.56	4.56	157362
2011-06-07	4.59	4.67	4.50	4.52	128000
2011-06-08	4.40	4.53	4.26	4.29	246137
2011-06-09	4.27	4.35	4.21	4.29	130730
2011-06-10	4.27	4.31	4.20	4.24	123655
2011-06-13	4.26	4.39	4.22	4.39	177098
2011-06-14	4.43	4.44	4.37	4.41	145956
2011-06-15	4.34	4.37	4.25	4.30	165730
2011-06-16	4.30	4.34	4.26	4.30	138581
2011-06-17	4.32	4.45	4.28	4.44	262157
2011-06-20	4.43	4.45	4.33	4.35	206293
2011-06-21	4.40	4.50	4.33	4.50	127212
2011-06-22	4.45	4.60	4.40	4.51	73390
2011-06-23	4.45	4.51	4.38	4.48	98428
2011-06-24	4.48	4.48	4.37	4.38	619902
2011-06-27	4.38	4.53	4.32	4.53	138396
2011-06-28	4.53	4.63	4.41	4.62	170056
2011-06-29	4.65	4.67	4.49	4.49	127332
2011-06-30	4.52	4.54	4.40	4.48	141248
2011-07-01	4.50	4.55	4.42	4.51	88430
2011-07-05	4.49	4.57	4.47	4.56	60078
2011-07-06	4.57	4.75	4.51	4.66	122196
2011-07-07	4.69	4.70	4.51	4.66	89369
2011-07-08	4.58	4.70	4.58	4.64	72547
2011-07-11	4.52	4.59	4.50	4.52	169305
2011-07-12	4.51	4.56	4.42	4.49	127282
2011-07-13	4.51	4.61	4.47	4.52	77320
2011-07-14	4.52	4.57	4.42	4.48	85381
2011-07-15	4.49	4.50	4.42	4.49	119632
2011-07-18	4.46	4.48	4.40	4.44	137986
2011-07-19	4.49	4.53	4.44	4.49	77957
2011-07-20	4.47	4.56	4.40	4.46	95596
2011-07-21	4.48	4.58	4.41	4.47	87421
2011-07-22	4.45	4.49	4.41	4.46	119320
2011-07-25	4.41	4.45	4.39	4.41	110571
2011-07-26	4.41	4.43	4.32	4.33	66406
2011-07-27	4.32	4.38	4.19	4.23	194124
2011-07-28	4.22	4.28	4.19	4.25	74078
2011-07-29	4.20	4.28	4.16	4.20	137264
2011-08-01	4.26	4.28	4.09	4.16	416299
2011-08-02	4.14	4.24	4.13	4.13	170298
2011-08-03	4.13	4.27	4.09	4.20	116627
2011-08-04	4.14	4.17	4.00	4.00	234789
2011-08-05	4.04	4.09	3.94	4.05	273685
2011-08-08	3.92	4.00	3.50	3.71	746952
2011-08-09	3.79	4.09	3.59	4.09	473421
2011-08-10	3.97	4.10	3.79	3.80	325778
2011-08-11	3.82	3.95	3.80	3.84	193544
2011-08-12	3.88	3.92	3.74	3.84	134265
2011-08-15	3.79	4.06	3.79	4.02	101002
2011-08-16	3.96	3.96	3.85	3.93	135376
2011-08-17	3.94	3.99	3.89	3.97	94965
2011-08-18	3.84	3.94	3.84	3.89	320267
2011-08-19	3.82	4.02	3.82	3.86	187924
2011-08-22	3.95	3.95	3.74	3.80	199882
2011-08-23	3.80	4.00	3.76	3.95	261483
2011-08-24	3.95	4.02	3.83	3.91	215540
2011-08-25	3.93	3.94	3.81	3.84	212958
2011-08-26	3.80	4.01	3.80	3.94	322318
2011-08-29	3.98	4.20	3.95	4.18	133156
2011-08-30	4.16	4.20	4.05	4.12	88569
2011-08-31	4.14	4.20	4.10	4.13	150205
2011-09-01	4.10	4.20	4.05	4.07	304783
2011-09-02	4.05	4.20	3.84	3.84	196895
2011-09-06	3.81	3.96	3.81	3.93	167485
2011-09-07	4.01	4.02	3.86	3.91	169797
2011-09-08	3.87	3.98	3.82	3.86	174046
2011-09-09	3.84	3.84	3.75	3.78	247113
2011-09-12	3.75	3.77	3.59	3.63	295617
2011-09-13	3.68	3.81	3.61	3.80	352866
2011-09-14	3.82	3.95	3.71	3.85	235572
2011-09-15	3.88	3.96	3.85	3.90	201084
2011-09-16	3.93	3.93	3.72	3.82	247375
2011-09-19	3.76	3.79	3.70	3.71	144486
2011-09-20	3.74	3.77	3.60	3.61	159724
2011-09-21	3.62	3.67	3.57	3.60	163853
2011-09-22	3.55	3.61	3.51	3.55	249943
2011-09-23	3.55	3.68	3.51	3.67	163371
2011-09-26	3.69	3.74	3.56	3.68	87155
2011-09-27	3.75	3.80	3.63	3.68	179248
2011-09-28	3.55	3.58	3.25	3.35	568406
2011-09-29	3.44	3.65	3.37	3.65	293295
2011-09-30	3.57	3.66	3.46	3.49	3620931
2011-10-03	3.44	3.56	3.25	3.34	326916
2011-10-04	3.30	3.77	3.26	3.75	4232249
2011-10-05	3.75	3.75	3.65	3.74	472852
2011-10-06	3.74	4.08	3.71	4.05	416043
2011-10-07	4.05	4.06	3.78	3.80	217979
2011-10-10	3.87	3.93	3.79	3.90	177914
2011-10-11	3.86	3.97	3.75	3.90	269816
2011-10-12	3.94	3.98	3.84	3.89	260627
2011-10-13	3.85	3.96	3.85	3.94	225360
2011-10-14	4.01	4.11	3.93	4.07	224148
2011-10-17	4.02	4.08	3.96	3.99	209756
2011-10-18	4.01	4.13	4.01	4.11	267094
2011-10-19	4.10	4.15	3.85	3.91	227389
2011-10-20	3.91	4.04	3.76	4.04	217174
2011-10-21	4.13	4.13	3.90	4.00	269714
2011-10-24	4.06	4.35	4.05	4.17	419943
2011-10-25	4.16	4.24	4.11	4.16	195217
2011-10-26	4.25	4.25	3.92	4.03	244893
2011-10-27	4.21	4.37	4.17	4.23	464941
2011-10-28	4.22	4.43	4.13	4.31	236224
2011-10-31	4.22	4.36	4.17	4.18	185821
2011-11-01	4.04	4.21	3.98	4.03	268462
2011-11-02	4.10	4.16	3.99	4.15	185316
2011-11-03	4.22	4.37	4.07	4.21	127478
2011-11-04	4.19	4.32	4.06	4.11	111633
2011-11-07	4.07	4.20	4.01	4.19	129826
2011-11-08	4.20	4.33	4.14	4.31	114577
2011-11-09	4.18	4.28	4.00	4.00	137299
2011-11-10	4.06	4.07	4.00	4.04	104609
2011-11-11	4.11	4.16	4.04	4.10	97656
2011-11-14	4.11	4.19	4.00	4.06	129465
2011-11-15	4.03	4.29	4.03	4.22	171755
2011-11-16	4.16	4.25	4.00	4.00	158288
2011-11-17	4.40	4.40	4.16	4.28	237650
2011-11-18	4.28	4.50	4.25	4.45	225223
2011-11-21	4.45	4.45	4.23	4.25	168870
2011-11-22	4.25	4.35	4.20	4.29	145659
2011-11-23	4.24	4.30	4.21	4.23	149709
2011-11-25	4.21	4.33	4.21	4.21	96580
2011-11-28	4.36	4.36	4.22	4.33	192899
2011-11-29	4.32	4.33	4.22	4.25	185326
2011-11-30	4.41	4.43	4.25	4.35	339336
2011-12-01	4.34	4.64	4.26	4.41	1351790
2011-12-02	4.50	4.54	4.38	4.45	227494
2011-12-05	4.54	4.59	4.45	4.45	186153
2011-12-06	4.55	5.20	4.30	5.04	614724
2011-12-07	4.97	5.18	4.90	5.17	224181
2011-12-08	5.11	5.19	5.00	5.13	231622
2011-12-09	5.11	5.32	5.00	5.12	278538
2011-12-12	5.06	5.16	5.02	5.16	218320
2011-12-13	5.15	5.24	4.89	4.92	181464
2011-12-14	4.92	5.13	4.87	5.13	516911
2011-12-15	5.16	5.17	5.05	5.13	181274
2011-12-16	5.16	5.18	5.08	5.08	361070
2011-12-19	5.14	5.15	4.85	4.87	280235
2011-12-20	5.00	5.30	4.97	5.27	326748
2011-12-21	5.25	5.28	5.13	5.23	190288
2011-12-22	5.23	5.46	5.23	5.40	167038
2011-12-23	5.45	5.61	5.44	5.50	150661
2011-12-27	5.47	5.49	5.35	5.44	106565
2011-12-28	5.42	5.48	5.35	5.40	138457
2011-12-29	5.39	5.40	5.27	5.33	150168
2011-12-30	5.31	5.40	5.16	5.40	222012
2012-01-03	5.54	5.54	5.14	5.29	402421
2012-01-04	5.25	5.35	5.15	5.34	151665
2012-01-05	5.30	5.38	5.15	5.37	108611
2012-01-06	5.38	5.44	5.30	5.39	144619
2012-01-09	5.39	5.46	5.32	5.42	165749
2012-01-10	5.49	5.55	5.42	5.50	227777
2012-01-11	5.48	5.59	5.38	5.57	148338
2012-01-12	5.59	5.60	5.52	5.59	76158
2012-01-13	5.51	5.59	5.42	5.51	138971
2012-01-17	5.51	5.58	5.46	5.51	114268
2012-01-18	5.49	5.61	5.45	5.60	122295
2012-01-19	5.60	5.70	5.50	5.59	204869
2012-01-20	5.56	5.67	5.56	5.65	105145
2012-01-23	5.63	5.70	5.56	5.70	95441
2012-01-24	5.67	5.70	5.64	5.69	117358
2012-01-25	5.67	5.70	5.59	5.69	130561
2012-01-26	5.69	5.70	5.59	5.67	130506
2012-01-27	5.64	5.85	5.62	5.78	76981
2012-01-30	5.75	5.80	5.60	5.77	104176
2012-01-31	5.78	5.78	5.61	5.72	133657
2012-02-01	5.73	5.85	5.67	5.84	155769
2012-02-02	5.84	5.88	5.75	5.87	133953
2012-02-03	5.94	6.00	5.82	5.95	166225
2012-02-06	5.90	5.96	5.81	5.87	90840
2012-02-07	5.86	5.86	5.76	5.77	47849
2012-02-08	5.79	5.83	5.67	5.78	68736
2012-02-09	5.77	5.83	5.71	5.73	84560
2012-02-10	5.70	5.70	5.39	5.60	170516
2012-02-13	5.61	5.72	5.57	5.62	80930
2012-02-14	5.60	5.65	5.51	5.59	95263
2012-02-15	5.62	5.83	5.52	5.61	148560
2012-02-16	5.60	5.70	5.59	5.68	77030
2012-02-17	5.71	5.73	5.59	5.65	68312
2012-02-21	5.65	5.70	5.57	5.60	65575
2012-02-22	5.60	5.67	5.42	5.60	93088
2012-02-23	5.59	5.86	5.59	5.85	164725
2012-02-24	5.84	5.85	5.69	5.70	53836
2012-02-27	5.64	5.64	5.52	5.62	73375
2012-02-28	5.60	5.75	5.60	5.64	37631
2012-02-29	5.64	5.65	5.56	5.56	135658
2012-03-01	5.58	5.67	5.57	5.57	134107
2012-03-02	5.55	5.58	5.31	5.42	280270
2012-03-05	5.45	5.53	5.35	5.51	319274
2012-03-06	5.45	5.50	5.39	5.45	234407
2012-03-07	5.49	5.60	5.42	5.59	438811
2012-03-08	5.11	5.27	5.08	5.17	438790
2012-03-09	5.16	5.30	5.15	5.25	278041
2012-03-12	5.24	5.33	5.20	5.31	269729
2012-03-13	5.35	5.43	5.26	5.35	122110
2012-03-14	5.35	5.36	5.27	5.34	115747
2012-03-15	5.35	5.36	5.21	5.25	116005
2012-03-16	5.27	5.27	5.20	5.22	194242
2012-03-19	5.22	5.34	5.13	5.30	146877
2012-03-20	5.25	5.28	5.16	5.19	79558
2012-03-21	5.19	5.19	5.13	5.18	29763
2012-03-22	5.14	5.18	5.07	5.18	77097
2012-03-23	5.17	5.36	5.16	5.35	211337
2012-03-26	5.39	5.45	5.39	5.45	131293
2012-03-27	5.45	5.51	5.41	5.49	204177
2012-03-28	5.48	5.50	5.39	5.43	114838
2012-03-29	5.41	5.50	5.37	5.49	151803
2012-03-30	5.53	5.53	5.39	5.40	98114
2012-04-02	5.38	5.42	5.33	5.37	119279
2012-04-03	5.35	5.39	5.17	5.19	146214
2012-04-04	5.15	5.18	5.13	5.13	167201
2012-04-05	5.12	5.14	5.05	5.06	110971
2012-04-09	5.05	5.07	5.00	5.00	173253
2012-04-10	5.01	5.01	4.78	4.84	173774
2012-04-11	4.86	4.98	4.85	4.93	117503
2012-04-12	4.97	5.09	4.95	5.01	106804
2012-04-13	4.98	4.98	4.85	4.93	97291
2012-04-16	4.95	4.95	4.81	4.92	112730
2012-04-17	4.97	5.08	4.97	4.99	75498
2012-04-18	4.95	4.98	4.87	4.88	95469
2012-04-19	4.87	4.99	4.83	4.87	95822
2012-04-20	4.98	4.98	4.86	4.97	127605
2012-04-23	4.88	4.92	4.84	4.88	91767
2012-04-24	4.87	5.03	4.87	5.00	41452
2012-04-25	5.07	5.12	4.86	4.90	125492
2012-04-26	4.88	4.94	4.87	4.88	45385
2012-04-27	4.89	5.07	4.87	5.04	89673
2012-04-30	5.05	5.05	4.91	4.95	69949
2012-05-01	4.94	5.02	4.87	4.87	107876
2012-05-02	4.83	4.94	4.83	4.87	59560
2012-05-03	4.88	4.88	4.81	4.82	89599
2012-05-04	4.79	4.83	4.76	4.77	109280
2012-05-07	4.76	4.89	4.73	4.74	58031
2012-05-08	4.70	4.79	4.66	4.75	59304
2012-05-09	4.68	4.74	4.67	4.73	46857
2012-05-10	4.75	4.75	4.66	4.69	48907
2012-05-11	4.66	4.74	4.66	4.69	81552
2012-05-14	4.65	4.76	4.65	4.74	101616
2012-05-15	4.72	4.79	4.72	4.74	28771
2012-05-16	4.74	4.79	4.65	4.66	70065
2012-05-17	4.67	4.73	4.66	4.66	124661
2012-05-18	4.64	4.79	4.64	4.70	110139
2012-05-21	4.70	4.78	4.68	4.75	53084
2012-05-22	4.75	4.81	4.67	4.67	119565
2012-05-23	4.65	4.74	4.63	4.63	82928
2012-05-24	4.65	4.81	4.55	4.63	153386
2012-05-25	4.64	4.70	4.56	4.59	37144
2012-05-29	4.65	4.68	4.50	4.54	83219
2012-05-30	4.50	4.61	4.35	4.54	95021
2012-05-31	4.52	4.52	4.43	4.49	236282
2012-06-01	4.41	4.49	4.20	4.21	176426
2012-06-04	4.25	4.28	4.10	4.15	105463
2012-06-05	4.14	4.19	4.05	4.18	149302
2012-06-06	4.18	4.38	4.17	4.23	186674
2012-06-07	4.31	4.36	4.19	4.25	135713
2012-06-08	4.24	4.33	4.18	4.26	113403
2012-06-11	4.30	4.30	2.60	2.78	1314885
2012-06-12	2.83	3.29	2.75	3.05	723942
2012-06-13	3.02	3.09	2.85	2.88	165789
2012-06-14	2.87	2.94	2.66	2.72	709736
2012-06-15	2.71	3.31	2.71	3.29	1767134
2012-06-18	3.24	3.32	3.03	3.08	197938
2012-06-19	3.07	3.27	3.07	3.27	160097
2012-06-20	3.26	3.31	3.14	3.22	158695
2012-06-21	3.21	3.40	2.99	3.00	91867
2012-06-22	3.00	3.39	3.00	3.34	487500
2012-06-25	3.10	3.30	3.02	3.10	155038
2012-06-26	3.11	3.13	3.03	3.11	47275
2012-06-27	3.10	3.21	3.09	3.10	104956
2012-06-28	3.09	3.13	2.99	3.00	79922
2012-06-29	3.07	3.11	2.96	2.99	151093
2012-07-02	2.99	3.07	2.91	3.07	108246
2012-07-03	3.05	3.23	3.05	3.22	49418
2012-07-05	3.20	3.32	3.20	3.26	56681
2012-07-06	3.24	3.36	3.05	3.29	72045
2012-07-09	3.24	3.31	3.05	3.24	55037
2012-07-10	3.25	3.25	3.05	3.07	60724
2012-07-11	3.08	3.23	2.92	3.22	49495
2012-07-12	3.19	3.42	3.13	3.39	80026
2012-07-13	3.28	3.61	3.28	3.50	171301
2012-07-16	3.50	3.57	3.17	3.21	98304
2012-07-17	3.22	3.31	3.15	3.21	75908
2012-07-18	3.17	3.33	3.15	3.20	63249
2012-07-19	3.23	3.23	3.15	3.16	87916
2012-07-20	3.15	3.24	3.15	3.19	56731
2012-07-23	3.15	3.36	3.12	3.31	150381
2012-07-24	3.33	3.42	3.31	3.40	130667
2012-07-25	3.42	3.42	3.21	3.29	69100
2012-07-26	3.33	3.38	3.21	3.22	53911
2012-07-27	3.23	3.35	3.20	3.33	128979
2012-07-30	3.32	3.39	3.26	3.26	37782
2012-07-31	3.24	3.52	3.16	3.42	248499
2012-08-01	3.43	3.43	3.13	3.18	137057
2012-08-02	3.15	3.20	3.10	3.12	93706
2012-08-03	3.15	3.28	3.14	3.17	122164
2012-08-06	3.17	3.29	3.15	3.26	68966
2012-08-07	3.29	3.42	3.25	3.35	82718
2012-08-08	3.40	3.40	3.11	3.21	83872
2012-08-09	3.20	3.21	3.08	3.10	72064
2012-08-10	3.11	3.18	3.09	3.14	16979
2012-08-13	3.12	3.20	3.06	3.08	82213
2012-08-14	3.09	3.16	3.01	3.06	59658
2012-08-15	3.04	3.31	3.04	3.30	49580
2012-08-16	3.29	3.37	3.18	3.24	117654
2012-08-17	3.27	3.30	3.20	3.30	68380
2012-08-20	3.27	3.28	3.16	3.27	40090
2012-08-21	3.27	3.39	3.24	3.27	77682
2012-08-22	3.26	3.26	3.14	3.19	24558
2012-08-23	3.19	3.24	3.09	3.20	32676
2012-08-24	3.19	3.36	3.15	3.28	52336
2012-08-27	3.28	3.28	3.15	3.16	44871
2012-08-28	3.17	3.21	3.13	3.21	30309
2012-08-29	3.20	3.33	3.13	3.30	49912
2012-08-30	3.26	3.33	3.13	3.14	17459
2012-08-31	3.18	3.18	3.05	3.05	112241
2012-09-04	3.04	3.30	3.03	3.19	74293
2012-09-05	3.24	3.31	3.13	3.22	80213
2012-09-06	3.24	3.31	3.17	3.28	117533
2012-09-07	3.30	3.33	3.23	3.30	77735
2012-09-10	3.28	3.28	3.20	3.25	36244
2012-09-11	3.24	3.33	3.19	3.28	70960
2012-09-12	3.27	3.33	3.25	3.31	46738
2012-09-13	3.30	3.46	3.27	3.38	177245
2012-09-14	3.40	3.46	3.32	3.46	121405
2012-09-17	3.45	3.67	3.35	3.65	70558
2012-09-18	3.55	3.71	3.55	3.66	113056
2012-09-19	3.65	3.74	3.65	3.74	110654
2012-09-20	3.70	3.85	3.65	3.83	62139
2012-09-21	3.92	3.93	3.84	3.91	196753
2012-09-24	3.88	3.93	3.83	3.93	78369
2012-09-25	3.92	3.96	3.72	3.72	100726
2012-09-26	3.74	3.79	3.65	3.72	61266
2012-09-27	3.74	3.74	3.62	3.70	67389
2012-09-28	3.67	3.70	3.60	3.69	112428
2012-10-01	3.73	3.73	3.60	3.65	89133
2012-10-02	3.68	3.71	3.61	3.68	52717
2012-10-03	3.70	3.81	3.63	3.68	91495
2012-10-04	3.66	3.73	3.58	3.70	52578
2012-10-05	3.71	3.74	3.58	3.61	69925
2012-10-08	3.58	3.63	3.55	3.55	94127
2012-10-09	3.55	3.58	3.43	3.43	50446
2012-10-10	3.45	3.49	3.36	3.37	46000
2012-10-11	3.41	3.49	3.40	3.45	20696
2012-10-12	3.44	3.44	3.30	3.35	42827
2012-10-15	3.35	3.40	3.28	3.39	39400
2012-10-16	3.41	3.41	3.25	3.35	92862
2012-10-17	3.31	3.35	3.25	3.33	42212
2012-10-18	3.32	3.35	3.09	3.09	110674
2012-10-19	3.06	3.11	2.95	2.96	119942
2012-10-22	2.95	2.98	2.88	2.97	43862
2012-10-23	2.94	3.05	2.89	3.02	45822
2012-10-24	3.03	3.04	2.92	2.94	52897
2012-10-25	2.98	3.00	2.81	2.84	73189
2012-10-26	2.83	2.96	2.63	2.95	780786
2012-10-31	2.93	3.00	2.83	2.93	82149
2012-11-01	2.93	3.04	2.90	2.92	118747
2012-11-02	2.94	2.96	2.90	2.94	117107
2012-11-05	2.92	3.04	2.92	2.99	44887
2012-11-06	2.99	3.03	2.98	2.98	38984
2012-11-07	2.94	2.97	2.88	2.91	85221
2012-11-08	2.89	3.06	2.83	3.01	116706
2012-11-09	3.04	3.05	2.81	2.93	257654
2012-11-12	2.94	3.04	2.90	3.01	122593
2012-11-13	2.98	3.13	2.95	3.04	135080
2012-11-14	3.03	3.05	2.91	3.03	257894
2012-11-15	3.00	3.50	2.86	3.29	495868
2012-11-16	3.24	3.24	3.00	3.09	221065
2012-11-19	2.99	3.08	2.85	2.90	118843
2012-11-20	2.87	3.06	2.85	2.99	88273
2012-11-21	2.99	3.00	2.87	2.94	484750
2012-11-23	2.94	3.08	2.90	3.07	102128
2012-11-26	3.05	3.27	3.00	3.26	103109
2012-11-27	3.25	3.33	3.17	3.25	353357
2012-11-28	3.21	3.27	3.14	3.22	106227
2012-11-29	3.24	3.36	3.13	3.32	64235
2012-11-30	3.33	3.35	3.26	3.33	292002
2012-12-03	3.32	3.33	3.20	3.28	41148
2012-12-04	3.25	3.39	3.21	3.32	72328
2012-12-05	3.35	3.40	3.23	3.36	88086
2012-12-06	3.35	3.41	3.23	3.40	71940
2012-12-07	3.44	3.44	3.23	3.26	30865
2012-12-10	3.26	3.27	3.08	3.13	90989
2012-12-11	3.14	3.15	2.91	2.94	153910
2012-12-12	2.94	3.03	2.85	2.88	82328
2012-12-13	2.88	2.95	2.87	2.93	44250
2012-12-14	2.91	3.03	2.90	2.94	75008
2012-12-17	2.95	3.00	2.85	2.89	116530
2012-12-18	2.87	3.00	2.87	2.98	182536
2012-12-19	2.97	3.00	2.94	2.97	116020
2012-12-20	2.98	3.05	2.92	2.95	186518
2012-12-21	2.96	3.02	2.88	2.98	391218
2012-12-24	2.98	3.08	2.89	3.08	39935
2012-12-26	3.08	3.10	2.95	3.00	116010
2012-12-27	2.99	3.05	2.90	2.95	136753
2012-12-28	2.92	3.00	2.90	2.90	129156
2012-12-31	2.89	2.93	2.87	2.90	115972
2013-01-02	2.97	3.40	2.96	3.27	237274
2013-01-03	3.26	3.49	3.18	3.45	167341
2013-01-04	3.49	3.49	3.15	3.20	127434
2013-01-07	3.16	3.25	3.12	3.18	112370
2013-01-08	3.17	3.24	3.08	3.15	114869
2013-01-09	3.17	3.24	3.12	3.20	37455
2013-01-10	3.21	3.22	3.13	3.14	62924
2013-01-11	3.15	3.15	3.01	3.03	119576
2013-01-14	3.08	3.08	2.94	2.94	174493
2013-01-15	2.92	3.01	2.91	2.96	76107
2013-01-16	2.94	2.98	2.82	2.82	254070
2013-01-17	2.86	2.90	2.80	2.82	199451
2013-01-18	2.83	2.92	2.82	2.89	223610
2013-01-22	2.93	3.00	2.87	2.89	115938
2013-01-23	2.87	2.91	2.74	2.74	249584
2013-01-24	2.74	2.85	2.66	2.68	134703
2013-01-25	2.70	2.70	2.35	2.38	642687
2013-01-28	2.40	2.42	2.10	2.19	711748
2013-01-29	2.23	3.11	2.20	3.08	1126473
2013-01-30	3.06	3.08	2.68	2.73	430201
2013-01-31	2.73	2.93	2.68	2.91	190467
2013-02-01	2.95	2.95	2.79	2.84	84838
2013-02-04	2.81	2.81	2.70	2.72	57977
2013-02-05	2.75	2.80	2.75	2.79	59328
2013-02-06	2.77	2.80	2.72	2.74	52184
2013-02-07	2.73	2.73	2.67	2.71	70107
2013-02-08	2.72	2.78	2.70	2.75	48383
2013-02-11	2.74	3.40	2.74	3.13	1044856
2013-02-12	3.14	3.14	2.96	3.05	245079
2013-02-13	3.05	3.13	3.00	3.10	96331
2013-02-14	3.13	3.14	3.08	3.13	157587
2013-02-15	3.17	3.25	3.07	3.10	181494
2013-02-19	3.08	3.10	3.01	3.03	188538
2013-02-20	3.02	3.14	2.94	2.95	275547
2013-02-21	2.96	2.99	2.87	2.90	97112
2013-02-22	2.92	3.03	2.84	2.99	130633
2013-02-25	3.00	3.05	2.95	2.96	205452
2013-02-26	2.98	3.09	2.96	3.05	131757
2013-02-27	3.04	3.07	2.99	3.03	151407
2013-02-28	3.02	3.10	2.88	2.88	157112
2013-03-01	2.85	2.94	2.83	2.87	82207
2013-03-04	2.85	3.00	2.83	2.97	81697
2013-03-05	2.97	3.05	2.82	2.86	1077511
2013-03-06	2.91	3.03	2.87	2.96	100297
2013-03-07	2.98	3.04	2.88	3.01	179603
2013-03-08	3.07	3.27	3.04	3.21	472874
2013-03-11	3.19	3.38	3.17	3.33	940572
2013-03-12	3.33	3.39	3.26	3.38	363187
2013-03-13	3.38	3.43	3.38	3.42	285795
2013-03-14	3.44	3.48	3.27	3.41	294005
2013-03-15	3.42	3.49	3.39	3.43	539221
2013-03-18	3.37	3.44	3.32	3.34	203909
2013-03-19	3.33	3.38	3.18	3.37	345607
2013-03-20	3.36	3.43	3.33	3.37	231133
2013-03-21	3.35	3.40	3.33	3.37	90146
2013-03-22	3.38	3.40	3.32	3.38	109186
2013-03-25	3.38	3.45	3.32	3.34	72382
2013-03-26	3.35	3.40	3.31	3.39	172929
2013-03-27	3.36	3.37	3.30	3.32	48579
2013-03-28	3.34	3.38	3.28	3.30	54365
2013-04-01	3.29	3.36	3.10	3.10	142409
2013-04-02	3.13	3.23	3.09	3.16	103123
2013-04-03	3.22	3.27	3.13	3.18	121593
2013-04-04	3.17	3.20	3.13	3.18	163697
2013-04-05	3.12	3.20	3.12	3.15	68727
2013-04-08	3.13	3.21	3.12	3.14	108135
2013-04-09	3.14	3.20	3.10	3.11	91863
2013-04-10	3.11	3.25	3.11	3.19	154511
2013-04-11	3.18	3.25	3.18	3.22	85274
2013-04-12	3.20	3.24	3.16	3.19	80727
2013-04-15	3.16	3.20	3.04	3.06	207206
2013-04-16	3.09	3.16	3.02	3.06	129255
2013-04-17	3.04	3.16	3.00	3.03	91251
2013-04-18	3.05	3.05	2.98	2.98	103120
2013-04-19	2.97	3.03	2.95	2.97	184240
2013-04-22	2.98	3.03	2.90	2.90	129226
2013-04-23	2.93	2.99	2.90	2.93	60873
2013-04-24	2.92	2.97	2.85	2.88	170516
2013-04-25	2.88	2.96	2.87	2.89	131121
2013-04-26	2.89	3.03	2.85	2.85	142857
2013-04-29	2.85	2.89	2.80	2.80	200413
2013-04-30	2.80	2.88	2.80	2.80	302937
2013-05-01	2.80	2.81	2.69	2.69	367217
2013-05-02	2.70	2.75	2.68	2.69	445311
2013-05-03	2.73	2.78	2.70	2.75	179876
2013-05-06	2.75	2.82	2.75	2.79	154059
2013-05-07	2.80	2.90	2.79	2.86	104891
2013-05-08	2.84	2.96	2.83	2.91	113648
2013-05-09	2.93	2.98	2.91	2.92	68627
2013-05-10	2.93	2.96	2.91	2.94	52935
2013-05-13	2.96	3.01	2.93	2.97	138233
2013-05-14	2.93	3.00	2.90	2.91	161559
2013-05-15	2.89	2.98	2.86	2.91	70375
2013-05-16	2.89	2.93	2.89	2.89	54418
2013-05-17	2.91	2.94	2.87	2.88	106042
2013-05-20	2.87	2.89	2.83	2.83	56912
2013-05-21	2.82	2.87	2.80	2.80	91206
2013-05-22	2.79	2.85	2.75	2.80	147467
2013-05-23	2.79	2.83	2.75	2.82	51894
2013-05-24	2.84	2.84	2.76	2.76	75772
2013-05-28	2.80	2.88	2.77	2.85	321767
2013-05-29	2.82	2.92	2.81	2.82	81788
2013-05-30	2.84	2.93	2.78	2.88	129303
2013-05-31	2.85	2.93	2.85	2.87	201120
2013-06-03	2.89	2.94	2.83	2.87	215899
2013-06-04	2.89	2.93	2.80	2.81	220506
2013-06-05	2.81	2.87	2.81	2.82	113625
2013-06-06	2.83	2.91	2.82	2.88	143576
2013-06-07	2.90	2.95	2.85	2.85	89349
2013-06-10	2.90	2.93	2.85	2.88	136369
2013-06-11	2.90	2.94	2.82	2.82	177861
2013-06-12	2.84	2.86	2.75	2.75	146480
2013-06-13	2.75	2.84	2.75	2.82	118328
2013-06-14	2.83	2.84	2.70	2.70	124795
2013-06-17	2.73	2.80	2.65	2.70	192615
2013-06-18	2.74	2.78	2.68	2.71	159851
2013-06-19	2.64	2.72	2.63	2.63	128369
2013-06-20	2.62	2.80	2.60	2.73	272577
2013-06-21	2.74	2.90	2.68	2.89	422255
2013-06-24	2.87	3.33	2.85	3.30	983258
2013-06-25	3.27	3.30	2.99	3.01	226607
2013-06-26	3.02	3.12	2.72	2.84	362210
2013-06-27	2.85	2.98	2.81	2.93	188102
2013-06-28	2.95	3.25	2.90	3.18	1122255
2013-07-01	3.15	3.20	3.03	3.06	135158
2013-07-02	3.06	3.21	3.03	3.13	143456
2013-07-03	3.10	3.10	3.02	3.05	41720
2013-07-05	3.12	3.16	3.05	3.14	114791
2013-07-08	3.14	3.17	3.09	3.14	99543
2013-07-09	3.15	3.16	3.05	3.12	78226
2013-07-10	3.11	3.14	2.98	3.13	150375
2013-07-11	3.16	3.22	3.12	3.17	125525
2013-07-12	3.16	3.16	3.09	3.13	66269
2013-07-15	3.11	3.17	3.11	3.16	55583
2013-07-16	3.15	3.19	3.10	3.18	35928
2013-07-17	3.19	3.22	3.13	3.20	59854
2013-07-18	3.20	3.32	3.19	3.26	691028
2013-07-19	3.26	3.26	3.17	3.19	109315
2013-07-22	3.18	3.25	3.16	3.20	156907
2013-07-23	3.22	3.25	3.11	3.13	143423
2013-07-24	3.14	3.17	3.02	3.09	109915
2013-07-25	3.09	3.19	3.05	3.18	82879
2013-07-26	3.19	3.23	3.08	3.16	63046
2013-07-29	3.16	3.22	3.05	3.07	94150
2013-07-30	3.10	3.18	3.07	3.13	53395
2013-07-31	3.13	3.20	3.04	3.11	96276
2013-08-01	3.11	3.11	3.02	3.05	113861
2013-08-02	3.06	3.12	3.03	3.05	75774
2013-08-05	3.04	3.07	3.01	3.05	88389
2013-08-06	3.04	3.06	2.98	3.03	45135
2013-08-07	3.02	3.06	3.00	3.01	27587
2013-08-08	3.02	3.02	2.99	3.00	37617
2013-08-09	2.99	3.02	2.99	3.00	52921
2013-08-12	2.99	3.20	2.99	3.11	96384
2013-08-13	3.12	3.17	3.07	3.12	56744
2013-08-14	3.14	3.15	3.01	3.12	67839
2013-08-15	3.11	3.15	2.99	3.02	106247
2013-08-16	3.00	3.05	3.00	3.02	77581
2013-08-19	3.00	3.05	2.97	2.97	168037
2013-08-20	2.95	2.95	2.85	2.95	78632
2013-08-21	2.95	3.02	2.90	2.96	46553
2013-08-22	2.96	3.12	2.96	3.08	37800
2013-08-23	3.07	3.15	3.01	3.04	80156
2013-08-26	3.03	3.05	2.97	2.98	46304
2013-08-27	2.96	2.98	2.85	2.90	65013
2013-08-28	2.87	2.96	2.85	2.85	80495
2013-08-29	2.84	2.95	2.84	2.88	84633
2013-08-30	2.87	2.95	2.80	2.81	121327
2013-09-03	2.83	2.88	2.79	2.83	89621
2013-09-04	2.82	2.91	2.81	2.86	90050
2013-09-05	2.87	2.92	2.80	2.90	130323
2013-09-06	2.91	2.97	2.82	2.85	125722
2013-09-09	2.84	2.90	2.80	2.84	122058
2013-09-10	2.84	2.89	2.80	2.82	149928
2013-09-11	2.83	2.86	2.80	2.83	68998
2013-09-12	2.84	2.84	2.78	2.81	93554
2013-09-13	2.82	2.82	2.77	2.81	82704
2013-09-16	2.82	2.83	2.77	2.80	60885
2013-09-17	2.79	2.82	2.78	2.81	38263
2013-09-18	2.80	2.85	2.77	2.82	143904
2013-09-19	2.81	2.83	2.78	2.80	24018
2013-09-20	2.79	2.81	2.74	2.79	182613
2013-09-23	2.77	2.82	2.76	2.79	68549
2013-09-24	2.79	2.82	2.76	2.77	56106
2013-09-25	2.76	2.80	2.76	2.78	59992
2013-09-26	2.77	2.80	2.76	2.78	40431
2013-09-27	2.76	2.77	2.74	2.75	59479
2013-09-30	2.73	2.76	2.71	2.74	172257
2013-10-01	2.73	2.77	2.71	2.77	79800
2013-10-02	2.75	2.77	2.72	2.75	59626
2013-10-03	2.75	2.77	2.75	2.75	70261
2013-10-04	2.74	2.80	2.74	2.74	34632
2013-10-07	2.74	2.77	2.74	2.75	66833
2013-10-08	2.75	2.80	2.72	2.72	154758
2013-10-09	2.72	2.73	2.65	2.68	141841
2013-10-10	2.71	2.72	2.66	2.70	105872
2013-10-11	2.71	2.72	2.66	2.71	132947
2013-10-14	2.69	2.74	2.68	2.74	54627
2013-10-15	2.80	2.96	2.77	2.91	230226
2013-10-16	3.02	3.34	3.02	3.28	618951
2013-10-17	3.26	3.44	3.25	3.41	417140
2013-10-18	3.45	3.64	3.40	3.64	280917
2013-10-21	3.63	3.69	3.53	3.63	210939
2013-10-22	3.63	3.70	3.59	3.68	159510
2013-10-23	3.66	3.71	3.62	3.70	103627
2013-10-24	3.69	3.90	3.67	3.90	160958
2013-10-25	3.92	4.24	3.92	4.21	500708
2013-10-28	4.31	4.68	4.31	4.46	722888
2013-10-29	4.46	4.60	4.25	4.39	404804
2013-10-30	4.42	4.46	4.19	4.21	207704
2013-10-31	4.20	4.33	4.10	4.12	302541
2013-11-01	4.12	4.21	4.01	4.03	205758
2013-11-04	4.02	4.22	4.00	4.21	124345
2013-11-05	4.19	4.24	4.11	4.16	72952
2013-11-06	4.18	4.22	4.15	4.17	69683
2013-11-07	4.17	4.20	4.10	4.18	191201
2013-11-08	4.17	4.25	4.14	4.18	145140
2013-11-11	4.16	4.37	4.16	4.22	253455
2013-11-12	4.20	4.24	4.14	4.24	51023
2013-11-13	4.19	4.32	4.13	4.27	81588
2013-11-14	4.27	4.28	4.02	4.07	183267
2013-11-15	4.06	4.19	4.05	4.09	72051
2013-11-18	4.08	4.10	3.92	3.97	105563
2013-11-19	3.98	4.05	3.82	3.83	118545
2013-11-20	3.83	3.92	3.80	3.81	97148
2013-11-21	3.81	3.87	3.76	3.82	112425
2013-11-22	3.82	3.84	3.76	3.82	98596
2013-11-25	3.84	3.85	3.76	3.81	86368
2013-11-26	3.80	3.82	3.76	3.78	77825
2013-11-27	3.77	3.80	3.75	3.79	91101
2013-11-29	3.80	3.89	3.77	3.89	70625
2013-12-02	3.88	3.91	3.73	3.73	87167
2013-12-03	3.74	3.84	3.71	3.74	76654
2013-12-04	3.82	3.82	3.63	3.65	191013
2013-12-05	3.64	3.84	3.63	3.83	147964
2013-12-06	3.86	4.04	3.83	4.00	218322
2013-12-09	4.01	4.04	3.93	3.95	67449
2013-12-10	3.95	3.99	3.83	3.84	110477
2013-12-11	4.08	4.27	4.04	4.17	439978
2013-12-12	4.16	4.23	4.09	4.12	134783
2013-12-13	4.11	4.22	4.04	4.05	117464
2013-12-16	4.04	4.58	4.00	4.49	612864
2013-12-17	4.61	4.61	4.45	4.55	302144
2013-12-18	4.59	5.17	4.55	5.14	646649
2013-12-19	5.11	5.20	5.00	5.14	427759
2013-12-20	5.17	5.69	5.14	5.63	871823
2013-12-23	5.50	5.75	5.27	5.73	390658
2013-12-24	5.73	5.78	5.61	5.76	75013
2013-12-26	5.77	5.88	5.69	5.82	252792
2013-12-27	5.85	5.86	5.61	5.70	120460
2013-12-30	5.70	5.80	5.63	5.71	205404
2013-12-31	5.69	5.77	5.68	5.72	119387
2014-01-02	5.68	5.80	5.46	5.59	101944
2014-01-03	5.59	5.66	5.52	5.56	98267
2014-01-06	5.56	5.67	5.35	5.37	362503
2014-01-07	5.36	5.60	5.36	5.49	240680
2014-01-08	5.50	5.56	5.28	5.31	209867
2014-01-09	5.31	5.45	5.03	5.44	175812
2014-01-10	5.45	5.50	5.23	5.37	168887
2014-01-13	5.33	5.44	5.30	5.40	150113
2014-01-14	5.44	5.64	5.38	5.51	140051
2014-01-15	5.50	5.80	5.48	5.79	192697
2014-01-16	5.79	5.79	5.59	5.67	102008
2014-01-17	5.68	5.79	5.48	5.63	89958
2014-01-21	5.66	5.66	5.47	5.62	98390
2014-01-22	5.63	5.64	5.49	5.53	145671
2014-01-23	5.49	5.62	5.45	5.55	99584
2014-01-24	5.55	5.59	5.50	5.56	224018
2014-01-27	5.60	5.60	5.44	5.47	200942
2014-01-28	5.49	5.59	5.44	5.59	196128
2014-01-29	5.55	5.55	5.27	5.45	104730
2014-01-30	5.45	5.52	5.29	5.33	174278
2014-01-31	5.07	5.31	5.00	5.15	246128
2014-02-03	5.11	5.22	4.97	5.02	301797
2014-02-04	5.02	5.19	4.84	5.05	101959
2014-02-05	5.04	5.04	4.89	4.93	100141
2014-02-06	4.91	5.04	4.85	4.86	112703
2014-02-07	4.86	4.97	4.78	4.85	101036
2014-02-10	4.87	4.95	4.57	4.65	237347
2014-02-11	4.63	4.88	4.63	4.79	128226
2014-02-12	4.77	4.78	4.60	4.62	126961
2014-02-13	4.57	4.91	4.57	4.88	124169
2014-02-14	4.89	4.94	4.66	4.85	156623
2014-02-18	4.80	4.87	4.71	4.86	111473
2014-02-19	4.88	4.88	4.70	4.73	106157
2014-02-20	4.71	4.84	4.66	4.77	128803
2014-02-21	4.81	4.84	4.70	4.78	109329
2014-02-24	4.79	4.94	4.77	4.92	88148
2014-02-25	4.95	4.95	4.68	4.71	84067
2014-02-26	4.71	4.90	4.62	4.69	77883
2014-02-27	4.68	4.76	4.57	4.70	85139
2014-02-28	4.72	4.76	4.57	4.57	161055
2014-03-03	4.52	4.67	4.41	4.54	115381
2014-03-04	4.82	5.71	4.80	5.68	675113
2014-03-05	5.64	5.70	5.21	5.39	310218
2014-03-06	5.40	5.47	5.25	5.27	139516
2014-03-07	5.35	5.45	5.17	5.25	173842
2014-03-10	5.26	5.37	5.08	5.15	133137
2014-03-11	5.18	5.25	4.92	4.94	157170
2014-03-12	4.93	4.94	4.82	4.89	117908
2014-03-13	4.40	4.44	4.02	4.03	3329330
2014-03-14	4.06	4.25	3.95	4.25	2007443
2014-03-17	4.27	4.53	4.27	4.39	901989
2014-03-18	4.39	4.40	4.33	4.35	703593
2014-03-19	4.32	4.40	4.30	4.34	572847
2014-03-20	4.34	4.40	4.27	4.32	204056
2014-03-21	4.36	4.38	4.26	4.31	528175
2014-03-24	4.36	4.36	4.21	4.22	277995
2014-03-25	4.27	4.33	4.13	4.18	153569
2014-03-26	4.21	4.28	4.13	4.17	364216
2014-03-27	4.19	4.25	4.13	4.21	333764
2014-03-28	4.12	4.33	4.12	4.27	567049
2014-03-31	4.20	4.29	4.20	4.23	566827
2014-04-01	4.24	4.35	4.22	4.35	834864
2014-04-02	4.35	4.35	4.22	4.27	437630
2014-04-03	4.26	4.32	4.22	4.31	453497
2014-04-04	4.35	4.36	4.24	4.30	296565
2014-04-07	4.29	4.32	4.22	4.28	319817
2014-04-08	4.25	4.31	4.23	4.29	941588
2014-04-09	4.29	4.36	4.22	4.33	420639
2014-04-10	4.30	4.31	4.13	4.17	362323
2014-04-11	4.13	4.19	4.03	4.08	221131
2014-04-14	4.13	4.15	3.98	4.04	228995
2014-04-15	4.04	4.07	3.90	4.00	373400
2014-04-16	4.03	4.10	3.92	4.05	327167
2014-04-17	4.02	4.24	4.02	4.22	348342
2014-04-21	4.20	4.26	4.16	4.24	81968
2014-04-22	4.25	4.41	4.17	4.38	816930
2014-04-23	4.38	4.40	4.27	4.30	226070
2014-04-24	4.31	4.37	4.16	4.24	224266
2014-04-25	4.08	4.22	4.08	4.09	200136
2014-04-28	4.10	4.20	3.90	3.98	318018
2014-04-29	4.02	4.07	3.90	3.92	181981
2014-04-30	3.91	4.10	3.85	4.04	580562
2014-05-01	4.02	4.05	3.88	3.95	228740
2014-05-02	3.98	4.00	3.83	3.87	279822
2014-05-05	3.86	3.93	3.80	3.86	289517
2014-05-06	3.85	3.90	3.79	3.79	219479
2014-05-07	3.78	3.89	3.68	3.70	452434
2014-05-08	3.67	3.73	3.60	3.60	334993
2014-05-09	3.60	3.72	3.59	3.61	264123
2014-05-12	3.63	3.70	3.57	3.61	282340
2014-05-13	3.60	3.68	3.60	3.60	356602
2014-05-14	3.60	3.76	3.59	3.59	257737
2014-05-15	3.59	3.63	3.50	3.60	166460
2014-05-16	3.59	3.63	3.51	3.62	164985
2014-05-19	3.60	3.73	3.60	3.65	156865
2014-05-20	3.65	3.71	3.63	3.63	319392
2014-05-21	3.65	3.74	3.54	3.70	1164253
2014-05-22	3.70	3.74	3.66	3.72	201756
2014-05-23	3.73	3.84	3.66	3.84	93824
2014-05-27	3.85	3.98	3.81	3.98	195959
2014-05-28	3.71	3.95	3.70	3.71	224673
2014-05-29	3.72	3.79	3.64	3.68	128452
2014-05-30	3.70	3.71	3.60	3.61	136299
2014-06-02	3.62	3.65	3.55	3.64	127015
2014-06-03	3.61	3.77	3.58	3.75	180357
2014-06-04	3.72	3.81	3.68	3.79	133442
2014-06-05	3.79	3.89	3.72	3.89	112700
2014-06-06	3.93	3.94	3.86	3.90	128867
2014-06-09	3.88	3.98	3.75	3.97	101834
2014-06-10	3.71	3.86	3.70	3.82	308024
2014-06-11	3.78	3.85	3.72	3.81	72321
2014-06-12	3.79	3.85	3.71	3.80	110558
2014-06-13	3.83	3.86	3.72	3.84	128852
2014-06-16	3.82	3.82	3.68	3.75	162115
2014-06-17	3.73	3.83	3.72	3.75	80464
2014-06-18	3.76	3.76	3.70	3.72	145645
2014-06-19	3.75	3.75	3.66	3.69	84857
2014-06-20	3.70	3.73	3.60	3.71	370842
2014-06-23	3.70	3.70	3.57	3.67	110094
2014-06-24	3.65	3.69	3.55	3.58	158127
2014-06-25	3.55	3.76	3.55	3.76	107378
2014-06-26	3.75	3.75	3.66	3.67	112480
2014-06-27	3.67	3.96	3.64	3.93	548461
2014-06-30	3.90	3.94	3.72	3.74	195062
2014-07-01	3.75	3.90	3.75	3.82	155866
2014-07-02	3.83	3.87	3.81	3.82	119060
2014-07-03	3.82	3.84	3.73	3.83	100658
2014-07-07	3.75	3.83	3.69	3.71	179110
2014-07-08	3.68	3.71	3.60	3.66	354511
2014-07-09	3.66	3.74	3.60	3.72	135155
2014-07-10	3.61	3.76	3.61	3.73	85596
2014-07-11	3.71	3.78	3.71	3.75	52625
2014-07-14	3.78	3.82	3.75	3.77	68808
2014-07-15	3.75	3.84	3.75	3.75	58474
2014-07-16	3.78	3.78	3.73	3.76	58762
2014-07-17	3.73	3.78	3.72	3.75	184287
2014-07-18	3.71	3.77	3.68	3.76	88026
2014-07-21	3.72	3.76	3.68	3.74	76888
2014-07-22	3.75	3.78	3.71	3.74	81517
2014-07-23	3.72	3.76	3.72	3.74	68718
2014-07-24	3.75	3.83	3.71	3.76	136863
2014-07-25	3.71	3.78	3.71	3.74	59715
2014-07-28	3.51	3.78	3.51	3.76	79001
2014-07-29	3.75	3.78	3.74	3.74	95937
2014-07-30	3.77	3.78	3.70	3.74	61403
2014-07-31	3.70	3.75	3.70	3.73	350364
2014-08-01	3.75	3.78	3.64	3.66	125943
2014-08-04	3.68	3.78	3.68	3.75	65106
2014-08-05	3.71	3.82	3.68	3.75	108395
2014-08-06	3.72	3.78	3.72	3.75	41144
2014-08-07	3.75	3.83	3.68	3.74	144403
2014-08-08	3.72	3.81	3.64	3.79	163995
2014-08-11	3.81	3.88	3.80	3.85	77093
2014-08-12	3.82	3.88	3.79	3.82	49720
2014-08-13	3.82	3.88	3.71	3.76	107195
2014-08-14	3.74	3.79	3.69	3.78	88177
2014-08-15	3.83	3.83	3.68	3.74	132186
2014-08-18	3.78	3.87	3.74	3.83	55445
2014-08-19	3.81	3.92	3.80	3.89	295304
2014-08-20	3.85	4.06	3.76	3.90	232638
2014-08-21	3.87	3.94	3.82	3.88	90486
2014-08-22	3.86	3.98	3.83	3.91	42487
2014-08-25	3.92	4.03	3.84	3.88	172683
2014-08-26	3.90	4.32	3.90	4.09	500702
2014-08-27	4.12	4.22	4.11	4.15	284665
2014-08-28	4.14	4.18	4.03	4.17	107048
2014-08-29	4.17	4.17	4.04	4.09	74261
2014-09-02	4.09	4.16	4.04	4.16	140823
2014-09-03	4.16	4.23	4.09	4.14	194607
2014-09-04	4.15	4.17	3.95	4.01	110672
2014-09-05	3.97	4.02	3.90	3.98	85526
2014-09-08	3.98	4.00	3.92	3.99	36118
2014-09-09	3.97	3.97	3.85	3.85	102660
2014-09-10	3.87	3.92	3.78	3.82	178951
2014-09-11	3.78	3.88	3.78	3.87	46932
2014-09-12	3.88	3.97	3.81	3.90	87197
2014-09-15	3.88	3.93	3.78	3.85	276774
2014-09-16	3.82	3.88	3.81	3.84	153453
2014-09-17	3.83	3.91	3.83	3.85	239117
2014-09-18	3.87	3.90	3.78	3.78	140706
2014-09-19	3.79	3.87	3.70	3.83	262467
2014-09-22	3.78	3.85	3.70	3.71	113817
2014-09-23	3.70	3.74	3.65	3.66	108387
2014-09-24	3.66	3.74	3.65	3.69	213732
2014-09-25	3.66	3.73	3.62	3.63	139855
2014-09-26	3.63	3.67	3.56	3.59	113247
2014-09-29	3.55	3.63	3.55	3.61	133368
2014-09-30	3.60	3.62	3.55	3.57	183091
2014-10-01	3.57	3.61	3.54	3.61	145906
2014-10-02	3.63	3.63	3.44	3.47	238008
2014-10-03	3.51	3.53	3.44	3.50	125792
2014-10-06	3.49	3.53	3.40	3.40	88168
2014-10-07	3.38	3.44	3.35	3.40	148626
2014-10-08	3.38	3.49	3.31	3.48	115349
2014-10-09	3.46	3.50	3.30	3.42	150333
2014-10-10	3.40	3.46	3.33	3.37	201865
2014-10-13	3.35	3.41	3.29	3.39	149433
2014-10-14	3.33	3.33	2.97	3.00	549955
2014-10-15	2.89	3.14	2.87	2.99	206295
2014-10-16	2.97	3.08	2.96	2.97	212301
2014-10-17	3.02	3.09	2.95	3.05	500651
2014-10-20	3.03	3.19	3.03	3.06	214950
2014-10-21	3.07	3.15	3.05	3.11	119444
2014-10-22	3.14	3.36	3.12	3.16	353984
2014-10-23	3.20	3.24	3.16	3.23	180609
2014-10-24	3.25	3.28	3.12	3.27	107468
2014-10-27	3.28	3.28	3.10	3.15	95129
2014-10-28	3.17	3.30	3.17	3.30	120137
2014-10-29	3.30	3.53	3.19	3.52	318078
2014-10-30	3.49	3.55	3.42	3.50	209008
2014-10-31	3.51	3.53	3.45	3.50	182227
2014-11-03	3.50	3.50	3.40	3.41	220807
2014-11-04	3.42	3.48	3.40	3.41	105819
2014-11-05	3.43	3.48	3.35	3.37	120821
2014-11-06	3.36	3.50	3.35	3.49	75195
2014-11-07	3.48	3.60	3.40	3.51	1249342
2014-11-10	3.53	3.53	3.43	3.46	132435
2014-11-11	3.45	3.45	3.36	3.38	88666
2014-11-12	3.36	3.48	3.30	3.46	127184
2014-11-13	3.46	3.56	3.46	3.60	30396
2014-11-14	3.43	3.53	3.33	3.51	125764
2014-11-17	3.53	3.53	3.32	3.40	107340
2014-11-18	3.40	3.45	3.25	3.42	130282
2014-11-19	3.40	3.51	3.25	3.31	138346
2014-11-20	3.29	3.50	3.26	3.46	157265
2014-11-21	3.52	3.52	3.32	3.38	102511
2014-11-24	3.37	3.43	3.33	3.40	123449
2014-11-25	3.39	3.39	3.31	3.35	66257
2014-11-26	3.34	3.40	3.33	3.37	103274
2014-11-28	3.33	3.40	3.31	3.31	41518
2014-12-01	3.30	3.34	3.18	3.24	115739
2014-12-02	3.26	3.30	3.15	3.20	123119
2014-12-03	3.19	3.34	3.18	3.29	103482
2014-12-04	3.28	3.30	3.19	3.25	54881
2014-12-05	3.25	3.30	3.20	3.29	76453
2014-12-08	3.26	3.30	3.15	3.23	110671
2014-12-09	3.18	3.26	2.95	3.00	363817
2014-12-10	3.02	3.13	2.97	3.01	214524
2014-12-11	2.89	3.27	2.89	3.26	187710
2014-12-12	3.20	3.24	3.12	3.15	115686
2014-12-15	3.14	3.20	3.07	3.15	136715
2014-12-16	3.13	3.20	3.09	3.16	78978
2014-12-17	3.15	3.26	3.11	3.22	175128
2014-12-18	3.23	3.62	3.23	3.61	587511
2014-12-19	3.60	3.63	3.54	3.58	420552
2014-12-22	3.57	3.62	3.51	3.62	112994
2014-12-23	3.66	3.74	3.62	3.70	237256
2014-12-24	3.71	3.86	3.66	3.69	127742
2014-12-26	3.70	3.80	3.67	3.72	96722
2014-12-29	3.70	3.70	3.58	3.61	180462
2014-12-30	3.57	3.70	3.56	3.59	178445
2014-12-31	3.58	3.77	3.55	3.75	257618
2015-01-02	3.75	3.75	3.56	3.60	163413
2015-01-05	3.56	3.65	3.53	3.60	142500
2015-01-06	3.63	3.69	3.55	3.58	251178
2015-01-07	3.57	3.66	3.56	3.65	142785
2015-01-08	3.67	3.73	3.64	3.71	288741
2015-01-09	3.71	3.82	3.63	3.79	464491
2015-01-12	3.76	3.82	3.69	3.71	196535
2015-01-13	3.75	3.80	3.67	3.71	244771
2015-01-14	3.65	3.70	3.60	3.63	102027
2015-01-15	3.63	3.64	3.57	3.59	196394
2015-01-16	3.57	3.68	3.57	3.67	115241
2015-01-20	3.67	3.77	3.60	3.68	109488
2015-01-21	3.68	3.74	3.63	3.64	74581
2015-01-22	3.66	3.71	3.61	3.71	161809
2015-01-23	3.72	3.76	3.63	3.75	229350
2015-01-26	3.73	3.91	3.69	3.81	402288
2015-01-27	3.76	3.85	3.72	3.73	242956
2015-01-28	3.78	3.80	3.70	3.72	299256
2015-01-29	3.70	3.82	3.67	3.82	247409
2015-01-30	3.82	3.85	3.60	3.61	230264
2015-02-02	3.60	3.70	3.35	3.66	361686
2015-02-03	3.66	3.73	3.64	3.69	240581
2015-02-04	3.66	3.73	3.66	3.68	169556
2015-02-05	3.71	3.78	3.68	3.71	185456
2015-02-06	3.69	3.74	3.62	3.63	190833
2015-02-09	3.65	3.78	3.62	3.65	213186
2015-02-10	3.63	3.70	3.49	3.63	181867
2015-02-11	3.60	3.70	3.60	3.63	194436
2015-02-12	3.65	3.75	3.65	3.74	317368
2015-02-13	3.72	3.79	3.69	3.78	167389
2015-02-17	3.78	3.78	3.65	3.68	166647
2015-02-18	3.69	3.74	3.63	3.69	186208
2015-02-19	3.67	3.80	3.67	3.80	176489
2015-02-20	3.78	3.79	3.71	3.73	90390
2015-02-23	3.71	3.75	3.65	3.71	125859
2015-02-24	3.74	3.76	3.66	3.74	104732
2015-02-25	3.75	3.78	3.70	3.73	187449
2015-02-26	3.72	3.80	3.72	3.75	130487
2015-02-27	3.75	3.80	3.74	3.74	132291
2015-03-02	3.76	3.82	3.74	3.78	91829
2015-03-03	3.74	3.80	3.74	3.74	72008
2015-03-04	3.75	3.76	3.62	3.63	231217
2015-03-05	3.63	3.74	3.60	3.65	174249
2015-03-06	3.62	3.79	3.62	3.68	570823
2015-03-09	3.71	3.71	3.56	3.57	167749
2015-03-10	3.58	3.60	3.50	3.51	143876
2015-03-11	3.52	3.57	3.46	3.48	181297
2015-03-12	3.52	3.69	3.50	3.67	151015
2015-03-13	3.58	3.68	3.52	3.63	253721
2015-03-16	3.63	3.67	3.57	3.64	314559
2015-03-17	3.62	3.73	3.60	3.65	249327
2015-03-18	3.66	3.74	3.63	3.68	158565
2015-03-19	3.66	3.75	3.66	3.75	131675
2015-03-20	3.78	3.78	3.69	3.74	589151
2015-03-23	3.75	3.85	3.75	3.79	302834
2015-03-24	3.82	3.92	3.77	3.88	425270
2015-03-25	3.91	3.98	3.86	3.87	355899
2015-03-26	3.88	3.93	3.80	3.90	308248
2015-03-27	3.88	3.95	3.85	3.92	105609
2015-03-30	3.92	3.96	3.86	3.88	98851
2015-03-31	3.84	3.90	3.82	3.85	137689
2015-04-01	3.85	3.91	3.84	3.91	134566
2015-04-02	3.90	3.91	3.85	3.88	74730
2015-04-06	3.87	3.93	3.82	3.86	67296
2015-04-07	3.88	3.94	3.85	3.86	51653
2015-04-08	3.85	3.90	3.83	3.87	90939
2015-04-09	3.84	3.92	3.77	3.82	64205
2015-04-10	3.86	3.88	3.75	3.83	111550
2015-04-13	3.82	3.90	3.77	3.88	95018
2015-04-14	3.89	3.94	3.80	3.82	380722
2015-04-15	3.82	3.96	3.79	3.95	238983
2015-04-16	3.93	3.96	3.82	3.89	74330
2015-04-17	3.86	3.86	3.76	3.80	100387
2015-04-20	3.84	3.85	3.75	3.82	83022
2015-04-21	3.81	3.84	3.75	3.75	60771
2015-04-22	3.73	3.79	3.72	3.75	56170
2015-04-23	3.75	3.79	3.70	3.71	85725
2015-04-24	3.69	3.75	3.63	3.66	93541
2015-04-27	3.69	3.70	3.58	3.60	99056
2015-04-28	3.60	3.64	3.60	3.62	59494
2015-04-29	3.61	3.65	3.57	3.58	57118
2015-04-30	3.56	3.59	3.48	3.50	133298
2015-05-01	3.49	3.53	3.40	3.46	113139
2015-05-04	3.43	3.61	3.43	3.51	163629
2015-05-05	3.48	3.55	3.44	3.45	112142
2015-05-06	3.45	3.65	3.39	3.48	90408
2015-05-07	3.46	3.53	3.44	3.45	53974
2015-05-08	3.50	3.51	3.43	3.44	75304
2015-05-11	3.40	3.47	3.38	3.42	64843
2015-05-12	3.38	3.46	3.36	3.45	81459
2015-05-13	3.46	3.50	3.45	3.45	48259
2015-05-14	3.46	3.58	3.45	3.57	69487
2015-05-15	3.56	3.64	3.51	3.57	80724
2015-05-18	3.54	3.59	3.50	3.57	62934
2015-05-19	3.55	3.57	3.50	3.52	73971
2015-05-20	3.51	3.64	3.51	3.53	71111
2015-05-21	3.52	3.60	3.51	3.51	62317
2015-05-22	3.50	3.57	3.45	3.50	124780
2015-05-26	3.47	3.52	3.45	3.48	83688
2015-05-27	3.47	3.56	3.47	3.51	75970
2015-05-28	3.49	3.58	3.48	3.48	41609
2015-05-29	3.48	3.51	3.43	3.45	101941
2015-06-01	3.48	3.48	3.38	3.41	92450
2015-06-02	3.32	3.48	3.32	3.41	85584
2015-06-03	3.39	3.46	3.39	3.44	37194
2015-06-04	3.41	3.47	3.41	3.45	107888
2015-06-05	3.46	3.51	3.43	3.51	91891
2015-06-08	3.52	3.54	3.46	3.49	78213
2015-06-09	3.40	3.40	3.17	3.31	447116
2015-06-10	3.31	3.42	3.25	3.41	144744
2015-06-11	3.39	3.45	3.36	3.42	74686
2015-06-12	3.43	3.47	3.41	3.43	62431
2015-06-15	3.43	3.55	3.20	3.50	142472
2015-06-16	3.46	3.52	3.45	3.46	83689
2015-06-17	3.50	3.50	3.43	3.44	83793
2015-06-18	3.44	3.48	3.40	3.41	257481
2015-06-19	3.44	3.45	3.35	3.43	144259
2015-06-22	3.40	3.52	3.38	3.45	198049
2015-06-23	3.45	3.52	3.40	3.51	430364
2015-06-24	3.49	3.59	3.43	3.52	89531
2015-06-25	3.55	3.58	3.49	3.56	102989
2015-06-26	3.58	3.58	3.49	3.50	247803
2015-06-29	3.51	3.51	3.40	3.41	133398
2015-06-30	3.42	3.43	3.35	3.40	122164
2015-07-01	3.39	3.43	3.35	3.39	107815
2015-07-02	3.42	3.49	3.38	3.43	106251
2015-07-06	3.40	3.42	3.36	3.37	108687
2015-07-07	3.39	3.42	3.32	3.40	76135
2015-07-08	3.36	3.48	3.32	3.40	99383
2015-07-09	3.41	3.42	3.36	3.37	55042
2015-07-10	3.39	3.43	3.38	3.42	66651
2015-07-13	3.42	3.53	3.38	3.49	200271
2015-07-14	3.50	3.55	3.49	3.53	90974
2015-07-15	3.54	3.55	3.51	3.52	48645
2015-07-16	3.49	3.55	3.47	3.53	95135
2015-07-17	3.55	3.55	3.48	3.48	54093
2015-07-20	3.48	3.50	3.31	3.44	118723
2015-07-21	3.41	3.45	3.34	3.34	81679
2015-07-22	3.33	3.39	3.30	3.32	327520
2015-07-23	3.32	3.36	3.30	3.32	271628
2015-07-24	3.31	3.34	3.27	3.28	69052
2015-07-27	3.23	3.25	3.18	3.22	50095
2015-07-28	3.21	3.24	3.10	3.21	88957
2015-07-29	3.22	3.27	3.18	3.24	74641
2015-07-30	3.24	3.28	3.22	3.27	78535
2015-07-31	3.29	3.32	3.24	3.25	134199
2015-08-03	3.25	3.33	3.21	3.24	76623
2015-08-04	3.26	3.30	3.20	3.22	42612
2015-08-05	3.22	3.24	3.19	3.20	29444
2015-08-06	3.19	3.19	3.06	3.08	451759
2015-08-07	3.05	3.10	2.88	2.88	929416
2015-08-10	2.90	3.07	2.90	3.01	221979
2015-08-11	3.00	3.05	2.98	3.03	124572
2015-08-12	3.00	3.09	2.98	3.07	57783
2015-08-13	3.06	3.16	3.06	3.14	81143
2015-08-14	3.11	3.20	3.11	3.16	112700
2015-08-17	3.14	3.20	3.08	3.20	75669
2015-08-18	3.18	3.23	3.12	3.22	649630
2015-08-19	3.18	3.21	3.15	3.15	59808
2015-08-20	3.13	3.17	3.04	3.07	282733
2015-08-21	3.01	3.17	3.01	3.09	192171
2015-08-24	2.98	3.08	2.94	2.95	183011
2015-08-25	3.06	3.06	2.93	3.00	174194
2015-08-26	3.05	3.07	2.97	3.04	109232
2015-08-27	3.03	3.05	2.97	3.00	107866
2015-08-28	3.01	3.12	2.98	3.12	105202
2015-08-31	3.09	3.21	3.08	3.15	758400
2015-09-01	3.09	3.17	3.01	3.03	273495
2015-09-02	3.07	3.08	2.97	3.04	92054
2015-09-03	3.03	3.12	3.01	3.09	87445
2015-09-04	3.04	3.09	3.01	3.02	32817
2015-09-08	3.06	3.11	3.00	3.05	91291
2015-09-09	3.07	3.12	2.97	2.98	96064
2015-09-10	2.96	3.05	2.95	3.04	50097
2015-09-11	3.00	3.05	3.00	3.04	75420
2015-09-14	3.04	3.04	2.93	2.93	70948
2015-09-15	2.93	2.99	2.90	2.92	113477
2015-09-16	2.92	2.99	2.91	2.98	69483
2015-09-17	2.98	3.04	2.95	3.01	65865
2015-09-18	2.96	3.05	2.90	2.90	293851
2015-09-21	2.90	2.98	2.88	2.90	72751
2015-09-22	2.89	2.90	2.73	2.81	194552
2015-09-23	2.83	2.93	2.80	2.91	73350
2015-09-24	2.90	2.94	2.88	2.91	35450
2015-09-25	2.91	2.91	2.72	2.72	147864
2015-09-28	2.73	2.83	2.70	2.81	121509
2015-09-29	2.82	2.85	2.70	2.81	150785
2015-09-30	2.81	2.87	2.75	2.86	108180
2015-10-01	2.86	2.90	2.84	2.88	61399
2015-10-02	2.86	2.88	2.83	2.86	48555
2015-10-05	2.88	3.06	2.87	3.02	125510
2015-10-06	3.00	3.07	2.99	3.01	105179
2015-10-07	3.01	3.10	3.00	3.06	212739
2015-10-08	3.04	3.17	3.03	3.14	214757
2015-10-09	3.14	3.19	3.09	3.15	37986
2015-10-12	3.15	3.17	2.98	3.10	133287
2015-10-13	3.08	3.17	3.05	3.08	30689
2015-10-14	3.05	3.17	3.05	3.11	96988
2015-10-15	3.12	3.15	3.02	3.09	116007
2015-10-16	3.11	3.11	2.96	3.04	78406
2015-10-19	3.01	3.08	3.00	3.06	63019
2015-10-20	3.04	3.06	2.98	3.01	52761
2015-10-21	3.01	3.04	2.97	3.00	50232
2015-10-22	3.02	3.04	2.98	3.01	69046
2015-10-23	3.02	3.02	2.93	2.98	363822
2015-10-26	2.98	3.02	2.92	2.95	66137
2015-10-27	2.92	2.94	2.88	2.92	478385
2015-10-28	2.91	2.96	2.86	2.93	153436
2015-10-29	2.90	2.93	2.90	2.91	71301
2015-10-30	2.92	2.92	2.88	2.89	54482
2015-11-02	2.88	2.90	2.85	2.88	104673
2015-11-03	2.85	2.90	2.85	2.89	95956
2015-11-04	2.88	2.90	2.88	2.89	46905
2015-11-05	2.90	2.90	2.80	2.87	75542
2015-11-06	2.85	2.89	2.84	2.88	66902
2015-11-09	2.86	2.88	2.83	2.83	46888
2015-11-10	2.83	2.85	2.81	2.83	73756
2015-11-11	2.81	2.85	2.79	2.83	142279
2015-11-12	2.83	2.83	2.79	2.81	97922
2015-11-13	2.78	2.82	2.76	2.78	97273
2015-11-16	2.78	2.80	2.74	2.78	109256
2015-11-17	2.77	2.78	2.69	2.70	757889
2015-11-18	2.72	2.75	2.67	2.72	196353
2015-11-19	2.72	2.76	2.72	2.75	102900
2015-11-20	2.76	2.76	2.72	2.74	79467
2015-11-23	2.73	2.76	2.73	2.73	54261
2015-11-24	2.72	2.75	2.68	2.74	85234
2015-11-25	2.74	2.75	2.71	2.73	74163
2015-11-27	2.73	2.75	2.71	2.75	42827
2015-11-30	2.74	2.75	2.73	2.73	94570
2015-12-01	2.73	2.75	2.72	2.73	187581
2015-12-02	2.72	2.75	2.70	2.70	58246
2015-12-03	2.70	2.73	2.67	2.68	77140
2015-12-04	2.67	2.69	2.67	2.67	76728
2015-12-07	2.65	2.65	2.55	2.57	63943
2015-12-08	2.54	2.60	2.51	2.55	80192
2015-12-09	2.54	2.57	2.45	2.50	144680
2015-12-10	2.49	2.53	2.45	2.52	75294
2015-12-11	2.50	2.52	2.50	2.51	209931
2015-12-14	2.50	2.52	2.46	2.50	143645
2015-12-15	2.50	2.50	2.45	2.50	174337
2015-12-16	2.49	2.50	2.45	2.50	133791
2015-12-17	2.50	2.50	2.48	2.50	100022
2015-12-18	2.50	2.50	2.40	2.45	424925
2015-12-21	2.46	2.51	2.44	2.50	131888
2015-12-22	2.50	2.51	2.46	2.47	161044
2015-12-23	2.46	2.50	2.46	2.50	150621
2015-12-24	2.48	2.50	2.48	2.50	36304
2015-12-28	2.46	2.53	2.46	2.51	179154
2015-12-29	2.52	2.52	2.46	2.50	83568
2015-12-30	2.49	2.50	2.46	2.49	316740
2015-12-31	2.49	2.50	2.26	2.48	231268
2016-01-04	2.47	2.47	2.35	2.45	192762
2016-01-05	2.45	2.47	2.38	2.46	57164
2016-01-06	2.42	2.44	2.39	2.42	56819
2016-01-07	2.39	2.46	2.35	2.38	224449
2016-01-08	2.38	2.39	2.29	2.32	116369
2016-01-11	2.32	2.32	2.23	2.25	163433
2016-01-12	2.27	2.28	2.20	2.23	115396
2016-01-13	2.23	2.24	2.16	2.17	196266
2016-01-14	2.19	2.24	2.14	2.18	79412
2016-01-15	2.12	2.14	2.06	2.11	121891
2016-01-19	2.09	2.16	2.05	2.07	119469
2016-01-20	2.05	2.13	2.01	2.10	125857
2016-01-21	2.10	2.20	2.09	2.13	54893
2016-01-22	2.14	2.20	2.13	2.19	55815
2016-01-25	2.17	2.20	2.09	2.10	55982
2016-01-26	2.11	2.15	2.08	2.08	105547
2016-01-27	2.06	2.14	2.06	2.09	84000
2016-01-28	2.11	2.14	1.95	2.10	150302
2016-01-29	2.10	2.17	2.10	2.15	182080
2016-02-01	2.14	2.15	2.08	2.13	79604
2016-02-02	2.08	2.10	2.00	2.01	84828
2016-02-03	2.03	2.05	1.94	2.00	48324
2016-02-04	2.01	2.06	1.97	1.99	103713
2016-02-05	1.97	1.99	1.86	1.86	153550
2016-02-08	1.83	1.91	1.77	1.86	145708
2016-02-09	1.85	2.04	1.81	1.82	81132
2016-02-10	1.83	2.05	1.75	1.87	73203
2016-02-11	1.85	1.96	1.82	1.93	90667
2016-02-12	1.94	2.04	1.83	1.86	90861
2016-02-16	1.87	1.92	1.75	1.77	711917
2016-02-17	1.79	1.89	1.77	1.81	176903
2016-02-18	1.82	1.93	1.77	1.87	248564
2016-02-19	1.88	1.99	1.85	1.87	137012
2016-02-22	1.89	1.92	1.77	1.81	159218
2016-02-23	1.80	1.84	1.72	1.76	241267
2016-02-24	1.74	1.83	1.72	1.78	81229
2016-02-25	1.79	1.81	1.76	1.77	65783
2016-02-26	1.79	1.82	1.77	1.79	97281
2016-02-29	1.78	1.93	1.78	1.89	218470
2016-03-01	1.90	1.94	1.85	1.85	51083
2016-03-02	1.88	1.97	1.87	1.85	90227
2016-03-03	1.88	1.95	1.87	1.93	142989
2016-03-04	1.94	2.08	1.94	2.01	121269
2016-03-07	2.01	2.07	1.96	2.01	109427
2016-03-08	2.00	2.02	1.96	2.01	163037
2016-03-09	2.00	2.01	1.93	1.95	74169
2016-03-10	1.96	1.96	1.84	1.95	47834
2016-03-11	1.86	1.88	1.82	1.87	68826
2016-03-14	1.84	1.84	1.80	1.81	203344
2016-03-15	1.79	1.83	1.71	1.73	117009
2016-03-16	1.74	1.79	1.72	1.73	151292
2016-03-17	1.71	1.74	1.67	1.68	424233
2016-03-18	1.70	1.75	1.66	1.66	412883
2016-03-21	1.67	1.74	1.66	1.71	110370
2016-03-22	1.70	1.71	1.64	1.65	106469
2016-03-23	1.65	1.70	1.60	1.62	155733
2016-03-24	1.61	1.66	1.57	1.61	140160
2016-03-28	1.60	1.71	1.56	1.57	23354
2016-03-29	1.55	1.65	1.50	1.54	259747
2016-03-30	1.51	1.57	1.47	1.50	227204
2016-03-31	1.49	1.52	1.45	1.50	226527
2016-04-01	1.46	1.54	1.38	1.48	168892
2016-04-04	1.48	1.51	1.44	1.49	118167
2016-04-05	1.47	1.47	1.43	1.46	237656
2016-04-06	1.44	1.48	1.41	1.43	280077
2016-04-07	1.41	1.50	1.41	1.44	150347
2016-04-08	1.42	1.49	1.40	1.43	132872
2016-04-11	1.44	1.49	1.43	1.48	107008
2016-04-12	1.47	1.51	1.45	1.50	88569
2016-04-13	1.51	1.55	1.47	1.49	91203
2016-04-14	1.47	1.49	1.46	1.46	170974
2016-04-15	1.45	1.49	1.40	1.42	146692
2016-04-18	1.42	1.44	1.40	1.43	118377
2016-04-19	1.43	1.49	1.43	1.44	116254
2016-04-20	1.45	1.48	1.42	1.42	66405
2016-04-21	1.47	1.48	1.41	1.42	184904
2016-04-22	1.41	1.47	1.41	1.43	98805
2016-04-25	1.48	1.48	1.41	1.41	70827
2016-04-26	1.43	1.45	1.40	1.43	48095
2016-04-27	1.43	1.55	1.43	1.48	202531
2016-04-28	1.49	1.54	1.47	1.48	77677
2016-04-29	1.46	1.50	1.45	1.46	71602
2016-05-02	1.46	1.50	1.45	1.47	79655
2016-05-03	1.46	1.49	1.42	1.43	83836
2016-05-04	1.43	1.48	1.42	1.43	95928
2016-05-05	1.43	1.48	1.42	1.43	100100
2016-05-06	1.43	1.47	1.42	1.43	152491
2016-05-09	1.43	1.49	1.42	1.44	94256
2016-05-10	1.45	1.49	1.43	1.45	59919
2016-05-11	1.44	1.45	1.43	1.44	84487
2016-05-12	1.44	1.45	1.44	1.44	91560
2016-05-13	1.44	1.45	1.40	1.40	60394
2016-05-16	1.41	1.42	1.40	1.42	64615
2016-05-17	1.41	1.45	1.40	1.40	92976
2016-05-18	1.40	1.49	1.38	1.39	115752
2016-05-19	1.39	1.48	1.38	1.38	121062
2016-05-20	1.39	1.45	1.37	1.38	61923
2016-05-23	1.38	1.43	1.37	1.37	67828
2016-05-24	1.35	1.41	1.35	1.39	101829
2016-05-25	1.39	1.42	1.39	1.41	67306
2016-05-26	1.42	1.43	1.39	1.39	65647
2016-05-27	1.38	1.42	1.35	1.40	160419
2016-05-31	1.39	1.44	1.38	1.38	82644
2016-06-01	1.37	1.59	1.37	1.53	622578
2016-06-02	1.53	1.57	1.49	1.52	84542
2016-06-03	1.51	1.52	1.43	1.47	97919
2016-06-06	1.49	1.54	1.49	1.52	45875
2016-06-07	1.52	1.54	1.40	1.40	333586
2016-06-08	1.40	1.52	1.40	1.50	103594
2016-06-09	1.48	1.50	1.42	1.43	67170
2016-06-10	1.42	1.43	1.35	1.38	300182
2016-06-13	1.37	1.44	1.36	1.37	210795
2016-06-14	1.38	1.42	1.35	1.37	123773
2016-06-15	1.37	1.44	1.37	1.41	138141
2016-06-16	1.42	1.44	1.38	1.38	116704
2016-06-17	1.39	1.39	1.37	1.38	222821
2016-06-20	1.39	1.55	1.38	1.43	282713
2016-06-21	1.43	1.49	1.37	1.39	168578
2016-06-22	1.39	1.40	1.19	1.20	850911
2016-06-23	1.23	1.27	1.21	1.22	463583
2016-06-24	1.20	1.24	1.15	1.19	3999696
2016-06-27	1.17	1.23	1.08	1.08	290012
2016-06-28	1.09	1.17	1.05	1.07	199600
2016-06-29	1.07	1.17	1.07	1.14	265707
2016-06-30	1.13	1.27	1.10	1.23	276676
2016-07-01	1.23	1.32	1.22	1.30	97805
2016-07-05	1.29	1.33	1.25	1.30	106987
2016-07-06	1.29	1.30	1.25	1.28	30622
2016-07-07	1.27	1.30	1.27	1.27	21758
2016-07-08	1.27	1.30	1.27	1.28	98150
2016-07-11	1.35	1.35	1.25	1.29	58001
2016-07-12	1.33	1.35	1.31	1.33	99969
2016-07-13	1.33	1.35	1.29	1.32	177301
2016-07-14	1.32	1.35	1.27	1.29	39699
2016-07-15	1.28	1.35	1.28	1.29	42430
2016-07-18	1.27	1.30	1.23	1.24	54476
2016-07-19	1.25	1.29	1.19	1.19	54752
2016-07-20	1.19	1.26	1.15	1.17	110381
2016-07-21	1.15	1.20	1.15	1.18	39411
2016-07-22	1.18	1.22	1.17	1.20	57141
2016-07-25	1.19	1.21	1.19	1.19	56725
2016-07-26	1.20	1.20	1.17	1.19	37078
2016-07-27	1.17	1.28	1.16	1.19	96472
2016-07-28	1.19	1.36	1.19	1.29	217764
2016-07-29	1.32	1.33	1.24	1.28	69430
2016-08-01	1.27	1.36	1.26	1.29	86839
2016-08-02	1.30	1.34	1.27	1.29	19879
2016-08-03	1.28	1.33	1.26	1.27	31699
2016-08-04	1.28	1.32	1.26	1.27	22619
2016-08-05	1.26	1.32	1.26	1.30	70016
2016-08-08	1.28	1.33	1.26	1.32	155254
2016-08-09	1.36	1.36	1.30	1.32	45141
2016-08-10	1.30	1.32	1.30	1.30	29353
2016-08-11	1.32	1.32	1.30	1.31	16610
2016-08-12	1.31	1.31	1.20	1.27	50882
2016-08-15	1.25	1.30	1.24	1.27	75961
2016-08-16	1.26	1.30	1.16	1.21	121939
2016-08-17	1.22	1.28	1.22	1.26	47602
2016-08-18	1.25	1.29	1.25	1.28	24961
2016-08-19	1.27	1.28	1.26	1.27	14118
2016-08-22	1.26	1.33	1.25	1.31	156849
2016-08-23	1.33	1.35	1.26	1.28	65250
2016-08-24	1.28	1.31	1.25	1.26	51445
2016-08-25	1.26	1.40	1.25	1.34	230040
2016-08-26	1.31	1.39	1.26	1.30	58867
2016-08-29	1.27	1.40	1.27	1.37	237430
2016-08-30	1.37	1.41	1.37	1.37	67232
2016-08-31	1.42	1.47	1.37	1.44	93768
2016-09-01	1.45	1.62	1.44	1.52	128992
2016-09-02	1.50	1.59	1.48	1.53	50055
2016-09-06	1.54	1.55	1.46	1.49	55635
2016-09-07	1.54	1.59	1.46	1.48	49596
2016-09-08	1.46	1.54	1.41	1.41	109159
2016-09-09	1.54	1.54	1.33	1.33	78862
2016-09-12	1.31	1.43	1.31	1.35	41908
2016-09-13	1.35	1.41	1.31	1.34	75840
2016-09-14	1.40	1.41	1.35	1.36	54664
2016-09-15	1.34	1.46	1.34	1.40	48491
2016-09-16	1.37	1.60	1.34	1.53	156351
2016-09-19	1.49	1.50	1.37	1.38	55689
2016-09-20	1.37	1.43	1.37	1.41	30590
2016-09-21	1.44	1.44	1.41	1.41	14358
2016-09-22	1.43	1.49	1.41	1.45	50969
2016-09-23	1.45	1.55	1.44	1.53	43816
2016-09-26	1.52	1.53	1.46	1.48	26265
2016-09-27	1.47	1.49	1.43	1.46	27923
2016-09-28	1.47	1.70	1.47	1.68	195858
2016-09-29	1.66	1.66	1.56	1.63	103442
2016-09-30	1.61	1.66	1.61	1.64	22997
2016-10-03	1.56	1.66	1.56	1.62	28340
2016-10-04	1.64	1.64	1.52	1.55	14502
2016-10-05	1.54	1.65	1.54	1.63	29964
2016-10-06	1.62	1.63	1.55	1.57	19583
2016-10-07	1.56	1.57	1.52	1.57	14567
2016-10-10	1.57	1.57	1.52	1.54	45203
2016-10-11	1.52	1.62	1.48	1.56	17628
2016-10-12	1.55	1.59	1.49	1.51	12798
2016-10-13	1.48	1.51	1.47	1.49	19584
2016-10-14	1.49	1.50	1.43	1.45	16061
2016-10-17	1.44	1.51	1.43	1.44	27287
2016-10-18	1.44	1.58	1.37	1.42	110744
2016-10-19	1.40	1.44	1.34	1.38	92244
2016-10-20	1.36	1.43	1.36	1.38	45218
2016-10-21	1.45	1.45	1.37	1.39	3032
2016-10-24	1.38	1.43	1.37	1.40	22436
2016-10-25	1.37	1.40	1.34	1.36	167517
2016-10-26	1.35	1.45	1.35	1.39	35133
2016-10-27	1.38	1.39	1.29	1.37	90687
2016-10-28	1.35	1.38	1.35	1.35	6214
2016-10-31	1.34	1.37	1.34	1.36	18516
2016-11-01	1.34	1.37	1.34	1.35	32830
2016-11-02	1.35	1.36	1.34	1.35	67461
2016-11-03	1.34	1.37	1.33	1.35	15928
2016-11-04	1.34	1.37	1.33	1.35	49359
2016-11-07	1.34	1.37	1.34	1.36	20885
2016-11-08	1.33	1.39	1.33	1.36	5958
2016-11-09	1.35	1.39	1.34	1.39	67638
2016-11-10	1.39	1.42	1.36	1.38	42391
2016-11-11	1.36	1.43	1.36	1.40	141711
2016-11-14	1.40	1.44	1.37	1.37	21937
2016-11-15	1.39	1.44	1.36	1.41	96550
2016-11-16	1.41	1.51	1.39	1.46	209326
2016-11-17	1.47	1.52	1.44	1.48	92652
2016-11-18	1.45	1.48	1.41	1.48	12665
2016-11-21	1.48	1.49	1.42	1.42	10225
2016-11-22	1.43	1.45	1.37	1.45	44562
2016-11-23	1.43	1.44	1.39	1.42	14466
2016-11-25	1.41	1.45	1.40	1.44	25358
2016-11-28	1.42	1.45	1.36	1.40	37935
2016-11-29	1.41	1.47	1.37	1.42	32758
2016-11-30	1.43	1.44	1.36	1.39	31869
2016-12-01	1.37	1.39	1.35	1.36	30497
2016-12-02	1.38	1.38	1.35	1.36	11265
2016-12-05	1.35	1.37	1.31	1.35	134254
2016-12-06	1.34	1.40	1.33	1.35	82703
2016-12-07	1.33	1.39	1.33	1.35	55420
2016-12-08	1.41	1.55	1.41	1.46	179613
2016-12-09	1.51	1.55	1.50	1.53	76976
2016-12-12	1.52	1.56	1.52	1.52	39221
2016-12-13	1.50	1.50	1.48	1.50	19034
2016-12-14	1.46	1.51	1.45	1.46	24275
2016-12-15	1.47	1.49	1.46	1.46	47277
2016-12-16	1.46	1.50	1.41	1.41	70541
2016-12-19	1.46	1.46	1.41	1.46	63108
2016-12-20	1.45	1.48	1.39	1.42	3499329
2016-12-21	1.42	1.47	1.36	1.39	74730
2016-12-22	1.37	1.43	1.34	1.43	129201
2016-12-23	1.43	1.48	1.39	1.45	120237
2016-12-27	1.45	1.48	1.45	1.48	39750
2016-12-28	1.46	1.48	1.35	1.41	186205
2016-12-29	1.39	1.49	1.38	1.44	408958
2016-12-30	1.35	1.54	1.35	1.46	287326
2017-01-03	1.48	1.70	1.48	1.62	544597
2017-01-04	1.69	1.86	1.69	1.84	553443
2017-01-05	1.85	1.99	1.85	1.92	493805
2017-01-06	1.91	2.00	1.87	1.98	138461
2017-01-09	1.96	2.03	1.93	1.98	263614
2017-01-10	1.97	2.02	1.88	1.92	130909
2017-01-11	1.93	2.04	1.88	2.02	141620
2017-01-12	2.00	2.08	1.94	1.99	229188
2017-01-13	1.97	2.00	1.92	2.00	105272
2017-01-17	1.98	2.00	1.91	1.95	108083
2017-01-18	1.95	1.95	1.85	1.88	157222
2017-01-19	1.89	1.91	1.80	1.84	243484
2017-01-20	1.83	1.90	1.78	1.85	157193
2017-01-23	1.83	1.84	1.75	1.76	54600
2017-01-24	1.76	1.84	1.65	1.74	200640
2017-01-25	1.73	1.77	1.73	1.74	80795
2017-01-26	1.73	1.76	1.70	1.73	107492
2017-01-27	1.72	1.77	1.69	1.74	177540
2017-01-30	1.78	1.82	1.74	1.74	54136
2017-01-31	1.73	1.77	1.72	1.75	25204
2017-02-01	1.75	1.79	1.67	1.69	56771
2017-02-02	1.68	1.73	1.61	1.70	131103
2017-02-03	1.75	1.76	1.69	1.72	59391
2017-02-06	1.72	1.76	1.69	1.69	45966
2017-02-07	1.67	1.69	1.63	1.66	59693
2017-02-08	1.66	1.72	1.66	1.66	84767
2017-02-09	1.66	1.76	1.66	1.69	84989
2017-02-10	1.70	1.72	1.65	1.66	60148
2017-02-13	1.66	1.70	1.65	1.68	18313
2017-02-14	1.67	1.75	1.65	1.70	91557
2017-02-15	1.71	1.72	1.66	1.69	21700
2017-02-16	1.68	1.76	1.66	1.66	20594
2017-02-17	1.64	1.75	1.63	1.71	57548
2017-02-21	1.70	1.77	1.65	1.74	76192
2017-02-22	1.75	1.77	1.67	1.72	31038
2017-02-23	1.70	1.76	1.55	1.62	150080
2017-02-24	1.59	1.64	1.58	1.60	61115
2017-02-27	1.60	1.60	1.45	1.46	196303
2017-02-28	1.48	1.50	1.44	1.45	42356
2017-03-01	1.46	1.49	1.42	1.46	149136
2017-03-02	1.44	1.50	1.44	1.46	29317
2017-03-03	1.44	1.47	1.42	1.43	64206
2017-03-06	1.43	1.48	1.39	1.41	64199
2017-03-07	1.65	1.81	1.57	1.68	1055946
2017-03-08	1.70	1.71	1.65	1.69	300534
2017-03-09	1.69	1.74	1.61	1.65	129457
2017-03-10	1.70	1.70	1.64	1.65	49148
2017-03-13	1.64	1.72	1.64	1.69	900607
2017-03-14	1.70	1.79	1.67	1.76	179149
2017-03-15	1.76	1.93	1.73	1.87	242855
2017-03-16	1.90	1.95	1.84	1.85	140589
2017-03-17	1.83	1.92	1.83	1.87	171190
2017-03-20	1.92	1.92	1.86	1.89	54851
2017-03-21	1.89	1.89	1.80	1.82	44187
2017-03-22	1.80	1.83	1.75	1.79	47198
2017-03-23	1.77	1.80	1.75	1.80	28894
2017-03-24	1.80	1.83	1.77	1.80	40196
2017-03-27	1.78	1.81	1.71	1.81	42307
2017-03-28	1.79	1.81	1.77	1.80	25573
2017-03-29	1.81	1.84	1.80	1.84	25687
2017-03-30	1.82	1.84	1.78	1.84	62095
2017-03-31	1.80	1.83	1.78	1.80	30158
2017-04-03	1.78	1.84	1.70	1.71	89741
2017-04-04	1.70	1.75	1.65	1.65	228666
2017-04-05	1.62	1.67	1.59	1.59	81354
2017-04-06	1.63	1.70	1.51	1.69	135975
2017-04-07	1.67	1.70	1.58	1.60	86237
2017-04-10	1.55	1.62	1.51	1.52	185006
2017-04-11	1.53	1.65	1.53	1.61	40844
2017-04-12	1.65	1.65	1.55	1.56	68184
2017-04-13	1.55	1.62	1.50	1.60	33067
2017-04-17	1.59	1.62	1.54	1.58	24276
2017-04-18	1.60	1.60	1.56	1.56	30576
2017-04-19	1.56	1.58	1.54	1.55	43009
2017-04-20	1.58	1.59	1.53	1.57	34373
2017-04-21	1.55	1.59	1.52	1.55	70406
2017-04-24	1.59	1.61	1.56	1.57	116737
2017-04-25	1.61	1.65	1.58	1.60	73809
2017-04-26	1.63	1.65	1.56	1.62	154132
2017-04-27	1.60	1.66	1.60	1.65	27261
2017-04-28	1.63	1.73	1.60	1.69	114722
2017-05-01	1.71	1.71	1.60	1.62	66495
2017-05-02	1.59	1.66	1.56	1.59	30765
2017-05-03	1.60	1.61	1.53	1.58	73293
2017-05-04	1.58	1.61	1.54	1.56	34818
2017-05-05	1.59	1.64	1.54	1.60	34367
2017-05-08	1.64	1.64	1.57	1.58	22464
2017-05-09	1.55	1.63	1.53	1.58	111167
2017-05-10	1.60	1.62	1.59	1.60	453156
2017-05-11	1.59	1.65	1.59	1.63	658534
2017-05-12	1.59	1.73	1.59	1.64	38582
2017-05-15	1.62	1.63	1.58	1.60	81039
2017-05-16	1.60	1.60	1.58	1.59	36303
2017-05-17	1.60	1.60	1.51	1.52	47975
2017-05-18	1.51	1.57	1.50	1.53	45380
2017-05-19	1.55	1.58	1.54	1.57	34512
2017-05-22	1.59	1.60	1.56	1.58	52983
2017-05-23	1.59	1.60	1.56	1.60	38609
2017-05-24	1.57	1.66	1.51	1.61	114362
2017-05-25	1.62	1.69	1.52	1.58	129488
2017-05-26	1.60	1.65	1.56	1.63	16986
2017-05-30	1.62	1.65	1.59	1.60	20151
2017-05-31	1.60	1.72	1.59	1.71	138920
2017-06-01	1.70	1.75	1.67	1.69	27161
2017-06-02	1.67	1.70	1.65	1.69	38489
2017-06-05	1.68	1.75	1.68	1.72	71082
2017-06-06	1.67	1.72	1.60	1.62	140420
2017-06-07	1.65	1.68	1.58	1.60	51551
2017-06-08	1.58	1.65	1.56	1.60	35787
2017-06-09	1.60	1.61	1.59	1.60	46525
2017-06-12	1.61	1.61	1.54	1.55	24423
2017-06-13	1.55	1.58	1.49	1.51	140354
2017-06-14	1.48	1.59	1.48	1.57	54394
2017-06-15	1.54	1.63	1.50	1.56	118407
2017-06-16	1.57	1.57	1.53	1.53	40162
2017-06-19	1.55	1.62	1.53	1.55	44441
2017-06-20	1.54	1.66	1.54	1.56	9761
2017-06-21	1.56	1.61	1.53	1.58	21089
2017-06-22	1.55	1.65	1.53	1.60	224974
2017-06-23	1.65	1.65	1.57	1.64	19772
2017-06-26	1.64	1.71	1.62	1.65	53614
2017-06-27	1.64	1.71	1.63	1.63	10595
2017-06-28	1.63	1.70	1.60	1.67	33888
2017-06-29	1.66	1.67	1.61	1.64	32270
2017-06-30	1.64	1.72	1.61	1.71	54430
2017-07-03	1.70	1.72	1.60	1.68	38935
2017-07-05	1.65	1.71	1.60	1.63	36726
2017-07-06	1.63	1.69	1.63	1.69	24889
2017-07-07	1.66	1.70	1.63	1.68	45962
2017-07-10	1.67	1.70	1.63	1.65	19689
2017-07-11	1.67	1.69	1.67	1.67	27517
2017-07-12	1.65	1.68	1.64	1.67	13089
2017-07-13	1.65	1.67	1.65	1.65	7608
2017-07-14	1.65	1.67	1.65	1.67	9826
2017-07-17	1.68	1.69	1.65	1.66	24366
2017-07-18	1.65	1.67	1.63	1.65	13507
2017-07-19	1.64	1.65	1.64	1.64	10022
2017-07-20	1.65	1.70	1.64	1.67	40964
2017-07-21	1.63	1.70	1.63	1.66	66502
2017-07-24	1.70	1.70	1.63	1.66	19001
2017-07-25	1.66	1.67	1.64	1.64	30602
2017-07-26	1.64	1.67	1.56	1.64	88351
2017-07-27	1.66	1.67	1.56	1.62	27910
2017-07-28	1.60	1.65	1.59	1.63	30671
2017-07-31	1.61	1.68	1.60	1.68	37989
2017-08-01	1.69	1.69	1.63	1.64	19464
2017-08-02	1.64	1.64	1.57	1.57	42796
2017-08-03	1.57	1.62	1.56	1.61	7537
2017-08-04	1.62	1.64	1.57	1.62	29442
2017-08-07	1.60	1.64	1.59	1.60	24090
2017-08-08	1.57	1.64	1.53	1.55	31290
2017-08-09	1.53	1.59	1.53	1.55	13493
2017-08-10	1.54	1.57	1.46	1.52	64600
2017-08-11	1.49	1.59	1.49	1.50	46515
2017-08-14	1.50	1.53	1.50	1.53	11430
2017-08-15	1.52	1.57	1.50	1.54	85529
2017-08-16	1.54	1.60	1.54	1.60	54075
2017-08-17	1.60	1.60	1.52	1.59	43665
2017-08-18	1.56	1.58	1.53	1.58	42364
2017-08-21	1.55	1.59	1.55	1.57	10556
2017-08-22	1.56	1.57	1.55	1.57	7378
2017-08-23	1.59	1.59	1.52	1.55	59997
2017-08-24	1.55	1.58	1.54	1.57	192350
2017-08-25	1.55	1.60	1.55	1.58	28022
2017-08-28	1.58	1.61	1.58	1.59	34480
2017-08-29	1.58	1.63	1.56	1.61	14560
2017-08-30	1.63	1.63	1.59	1.60	20614
2017-08-31	1.61	1.62	1.59	1.60	28846
2017-09-01	1.62	1.62	1.60	1.60	19448
2017-09-05	1.51	1.61	1.51	1.56	18679
2017-09-06	1.55	1.59	1.55	1.57	45727
2017-09-07	1.58	1.62	1.55	1.60	133151
2017-09-08	1.60	1.62	1.53	1.57	43748
2017-09-11	1.57	1.60	1.54	1.57	103900
2017-09-12	1.58	1.62	1.58	1.60	59108
2017-09-13	1.61	1.62	1.58	1.61	67916
2017-09-14	1.64	1.69	1.58	1.62	39283
2017-09-15	1.62	1.68	1.59	1.68	40383
2017-09-18	1.68	1.68	1.58	1.63	36831
2017-09-19	1.64	1.66	1.61	1.63	15587
2017-09-20	1.62	1.65	1.57	1.60	65347
2017-09-21	1.60	1.66	1.60	1.65	23239
2017-09-22	1.62	1.67	1.62	1.67	28388
2017-09-25	1.66	1.78	1.65	1.76	137840
2017-09-26	1.76	1.83	1.75	1.79	68830
2017-09-27	1.78	1.95	1.78	1.86	186445
2017-09-28	1.84	1.93	1.83	1.93	80464
2017-09-29	1.92	1.92	1.85	1.88	59399
2017-10-02	1.87	2.00	1.87	1.94	58636
2017-10-03	1.90	1.95	1.89	1.92	52728
2017-10-04	1.91	2.00	1.88	1.97	61292
2017-10-05	1.99	2.05	1.99	2.03	77660
2017-10-06	2.05	2.08	2.01	2.05	30738
2017-10-09	2.05	2.19	2.05	2.19	70518
2017-10-10	2.18	2.24	2.13	2.21	76888
2017-10-11	2.21	2.38	2.21	2.30	105517
2017-10-12	2.30	2.33	2.23	2.24	43064
2017-10-13	2.23	2.33	2.18	2.20	50416
2017-10-16	2.20	2.25	2.20	2.22	29633
2017-10-17	2.20	2.24	1.91	2.00	151420
2017-10-18	2.00	2.00	1.81	1.94	111313
2017-10-19	1.94	1.95	1.85	1.89	38203
2017-10-20	1.89	1.90	1.85	1.89	71228
2017-10-23	1.88	1.88	1.82	1.84	72537
2017-10-24	1.84	1.86	1.82	1.84	52703
2017-10-25	1.82	1.90	1.82	1.86	25071
2017-10-26	1.89	1.90	1.83	1.84	10242
2017-10-27	1.86	1.89	1.80	1.82	50584
2017-10-30	1.79	1.84	1.77	1.81	29000
2017-10-31	1.82	1.82	1.80	1.82	66190
2017-11-01	1.82	1.85	1.80	1.81	54709
2017-11-02	1.83	1.86	1.83	1.85	9598
2017-11-03	1.85	1.94	1.83	1.85	123405
2017-11-06	1.83	1.95	1.81	1.86	82072
2017-11-07	1.84	1.89	1.76	1.80	49663
2017-11-08	1.78	1.84	1.75	1.80	21836
2017-11-09	1.80	1.80	1.75	1.79	19699
2017-11-10	1.76	1.84	1.76	1.78	22633
2017-11-13	1.76	1.77	1.74	1.77	48419
2017-11-14	1.74	1.79	1.72	1.77	17315
2017-11-15	1.75	1.79	1.72	1.75	34372
2017-11-16	1.75	1.79	1.72	1.75	30664
2017-11-17	1.79	1.79	1.72	1.77	7041
2017-11-20	1.77	1.79	1.70	1.71	59113
2017-11-21	1.70	1.77	1.68	1.69	35124
2017-11-22	1.72	1.75	1.68	1.70	25833
2017-11-24	1.74	1.74	1.69	1.71	13809
2017-11-27	1.70	1.73	1.67	1.70	52165
2017-11-28	1.68	1.75	1.64	1.64	60095
2017-11-29	1.59	1.65	1.58	1.62	69243
2017-11-30	1.64	1.69	1.63	1.65	176019
2017-12-01	1.62	1.70	1.60	1.64	40864
2017-12-04	1.64	1.71	1.62	1.67	77230
2017-12-05	1.67	1.68	1.64	1.67	38305
2017-12-06	1.67	1.70	1.62	1.68	125812
2017-12-07	1.67	1.73	1.65	1.67	69303
2017-12-08	1.67	1.85	1.67	1.79	515904
2017-12-11	1.77	1.77	1.62	1.65	164965
2017-12-12	1.64	1.68	1.58	1.63	83720
2017-12-13	1.68	1.70	1.59	1.64	58283
2017-12-14	1.64	1.67	1.59	1.60	54759
2017-12-15	1.60	1.63	1.49	1.49	246500
2017-12-18	1.74	2.90	1.74	2.19	5236195
2017-12-19	2.10	2.44	2.00	2.27	827855
2017-12-20	2.16	2.34	2.10	2.31	309537
2017-12-21	2.31	2.38	2.26	2.33	377591
2017-12-22	2.33	2.64	2.31	2.62	508502
2017-12-26	2.65	2.66	2.46	2.48	251610
2017-12-27	2.52	2.60	2.44	2.60	151180
2017-12-28	2.60	2.64	2.49	2.56	194459
2017-12-29	2.56	2.63	2.47	2.49	108651
2018-01-02	2.48	2.57	2.43	2.48	255625
2018-01-03	2.47	2.51	2.37	2.40	132015
2018-01-04	2.39	2.43	2.29	2.32	105590
2018-01-05	2.31	2.40	2.31	2.33	129238
2018-01-08	2.32	2.39	2.22	2.22	151035
2018-01-09	2.33	2.33	2.17	2.24	86930
2018-01-10	2.24	2.29	2.15	2.21	149632
2018-01-11	2.23	2.32	2.21	2.29	63219
2018-01-12	2.29	2.37	2.29	2.31	85334
2018-01-16	2.30	2.35	2.10	2.19	183049
2018-01-17	2.20	2.28	2.19	2.23	89339
2018-01-18	2.23	2.29	2.20	2.27	53015
2018-01-19	2.25	2.31	2.19	2.28	42607
2018-01-22	2.28	2.36	2.19	2.23	40728
2018-01-23	2.25	2.29	2.25	2.29	24127
2018-01-24	2.32	2.32	2.25	2.25	75489
2018-01-25	2.26	2.35	2.17	2.21	44949
2018-01-26	2.20	2.25	2.16	2.16	59239
2018-01-29	2.15	2.24	2.11	2.23	18303
2018-01-30	2.23	2.25	2.19	2.23	21486
2018-01-31	2.24	2.29	2.23	2.23	21155
2018-02-01	2.19	2.29	2.05	2.24	32101
2018-02-02	2.21	2.21	2.13	2.18	62741
2018-02-05	2.17	2.29	2.11	2.13	52205
2018-02-06	2.05	2.24	2.05	2.13	63872
2018-02-07	2.13	2.22	2.13	2.22	35464
2018-02-08	2.20	2.23	2.14	2.18	45562
2018-02-09	2.17	2.25	2.11	2.23	25472
2018-02-12	2.23	2.28	2.21	2.25	10458
2018-02-13	2.24	2.28	2.16	2.20	24194
2018-02-14	2.22	2.27	2.16	2.25	24819
2018-02-15	2.26	2.33	2.24	2.30	109352
2018-02-16	2.26	2.33	2.20	2.24	47608
2018-02-20	2.25	2.33	2.25	2.30	49634
2018-02-21	2.33	2.52	2.32	2.43	86284
2018-02-22	2.45	2.48	2.38	2.45	72254
2018-02-23	2.45	2.47	2.42	2.45	26086
2018-02-26	2.44	2.44	2.34	2.36	72950
2021-07-28	26.50	26.84	24.01	24.60	5634849
2021-07-29	24.25	24.98	24.25	24.55	425914
2021-07-30	25.00	25.43	23.70	23.74	704986
2021-08-02	24.19	24.50	23.61	24.31	586363
2021-08-03	24.07	24.92	24.00	24.46	1443831
2021-08-04	24.40	24.65	23.73	23.97	196142
2021-08-05	23.86	24.50	23.45	24.00	341402
2021-08-06	24.00	24.05	23.46	23.68	148104
2021-08-09	23.48	23.81	23.00	23.53	379726
2021-08-10	23.36	23.95	23.17	23.89	118131
2021-08-11	23.80	24.46	23.55	23.86	169126
2021-08-12	23.55	25.61	23.42	25.11	144721
2021-08-13	25.30	25.63	24.85	25.24	94977
2021-08-16	25.05	25.13	24.56	25.10	98958
2021-08-17	24.90	25.06	23.68	23.80	152864
2021-08-18	23.90	24.38	23.40	23.90	213483
2021-08-19	24.00	24.58	24.00	24.47	159632
2021-08-20	24.92	25.73	24.71	25.49	300522
2021-08-23	25.24	26.20	25.17	25.85	278299
2021-08-24	26.15	26.26	25.62	25.73	158548
2021-08-25	26.00	26.04	25.46	26.00	146592
2021-08-26	26.15	26.57	25.50	25.92	1233192
2021-08-27	26.00	26.47	25.92	25.99	192687
2021-08-30	26.20	26.20	25.51	25.66	274319
2021-08-31	25.49	25.80	24.75	24.94	170392
2021-09-01	24.73	25.79	24.73	25.61	216149
2021-09-02	25.92	27.43	25.52	27.23	514400
2021-09-03	27.21	28.10	26.88	27.85	219668
2021-09-07	28.07	29.00	27.85	28.46	380957
2021-09-08	28.01	28.24	24.87	27.25	390019
2021-09-09	26.98	27.98	26.51	26.72	294217
2021-09-10	26.58	27.27	26.30	26.45	192887
2021-09-13	26.45	26.89	25.05	25.12	264908
2021-09-14	25.01	25.64	24.23	25.03	155909
2021-09-15	24.82	25.65	24.73	24.83	149979
2021-09-16	24.75	25.26	24.54	25.17	140156
2021-09-17	25.00	25.26	22.51	23.06	2273847
2021-09-20	22.85	22.87	21.15	22.09	656810
2021-09-21	22.30	23.64	21.75	23.14	256660
2021-09-22	23.32	23.50	21.97	22.27	324147
2021-09-23	22.36	23.20	22.36	22.88	53183
2021-09-24	22.69	23.34	22.33	23.24	64575
2021-09-27	22.62	23.46	22.61	23.35	87608
2021-09-28	23.09	23.21	22.24	22.78	188096
2021-09-29	22.86	22.91	22.18	22.55	61319
2021-09-30	22.60	22.75	21.11	22.36	156841
2021-10-01	22.53	24.13	21.94	24.00	81852
2021-10-04	23.55	23.55	22.45	22.63	67557
2021-10-05	22.68	22.93	22.10	22.71	66644
2021-10-06	22.27	22.68	21.76	22.49	122759
2021-10-07	22.28	22.91	21.65	22.02	104675
2021-10-08	21.93	21.99	21.25	21.70	93721
2021-10-11	21.57	21.57	20.97	21.50	71118
2021-10-12	21.42	21.42	20.07	20.82	93077
2021-10-13	20.75	20.75	19.77	20.30	125509
2021-10-14	20.39	21.43	20.07	21.36	102277
2021-10-15	21.88	22.88	21.72	22.49	45795
2021-10-18	22.30	23.64	22.01	23.44	100383
2021-10-19	23.56	23.60	22.89	23.29	34194
2021-10-20	23.33	23.85	22.91	23.71	27741
2021-10-21	23.37	24.90	23.37	24.58	55408
2021-10-22	24.26	25.19	24.16	24.95	63295
2021-10-25	25.03	25.16	24.67	24.76	60765
2021-10-26	24.97	25.07	24.59	24.68	36695
2021-10-27	24.50	24.74	23.18	23.25	42096
2021-10-28	23.32	23.67	23.07	23.55	33133
2021-10-29	23.25	24.25	23.25	24.15	52756
2021-11-01	24.30	25.12	24.23	24.87	52214
2021-11-02	24.88	24.94	24.27	24.84	40011
2021-11-03	24.95	25.20	24.37	24.75	78053
2021-11-04	25.01	26.13	25.01	25.65	84571
2021-11-05	25.97	26.40	25.29	26.02	190885
2021-11-08	25.59	25.98	24.63	24.98	101537
2021-11-09	24.18	24.98	23.36	23.76	57592
2021-11-10	23.70	24.53	23.52	24.18	75478
2021-11-11	24.00	24.43	23.40	24.28	96279
2021-11-12	24.21	25.88	24.21	25.36	215177
2021-11-15	25.33	25.59	24.37	24.89	51424
2021-11-16	24.97	25.08	24.01	24.10	74278
2021-11-17	24.14	24.34	23.27	23.47	62246
2021-11-18	23.60	23.60	22.94	23.15	64951
2021-11-19	22.96	23.26	22.60	23.00	39080
2021-11-22	23.21	23.21	21.81	21.89	118168
2021-11-23	22.01	22.61	21.49	22.32	82093
2021-11-24	22.04	22.83	21.78	22.72	50858
2021-11-26	21.92	23.11	21.92	22.45	50647
2021-11-29	22.89	22.89	22.20	22.21	52977
2021-11-30	22.02	22.86	21.81	22.05	342879
2021-12-01	22.45	22.76	21.13	21.26	136670
2021-12-02	21.06	21.85	20.89	21.79	117294
2021-12-03	21.75	22.21	20.63	21.54	293360
2021-12-06	21.48	21.80	20.66	20.98	122710
2021-12-07	21.14	22.56	21.14	22.13	133782
2021-12-08	21.92	22.28	21.25	22.04	130198
2021-12-09	21.87	22.07	21.05	21.07	73041
2021-12-10	21.23	21.49	20.55	21.07	73070
2021-12-13	20.92	21.35	20.89	21.11	76600
2021-12-14	20.85	21.10	20.29	20.95	157578
2021-12-15	20.95	21.65	20.75	21.34	106138
2021-12-16	21.41	21.46	20.00	20.51	184490
2021-12-17	20.37	21.23	20.00	20.94	241516
2021-12-20	20.57	21.03	19.80	20.76	179719
2021-12-21	20.91	22.11	20.82	21.54	103897
2021-12-22	21.45	21.72	21.04	21.34	78663
2021-12-23	21.32	21.50	20.03	21.18	135891
2021-12-27	21.27	21.67	20.96	21.42	136375
2021-12-28	21.43	22.01	20.68	20.71	73135
2021-12-29	20.53	20.99	20.15	20.81	115227
2021-12-30	20.71	21.49	20.69	21.28	193389
2021-12-31	21.26	22.09	21.26	21.58	360178
2022-01-03	21.66	21.66	20.00	20.58	170685
2022-01-04	20.47	20.57	19.27	19.60	163785
2022-01-05	19.54	19.54	17.89	18.06	328722
2022-01-06	17.79	18.59	17.51	18.08	159014
2022-01-07	18.01	18.28	17.26	18.07	220447
2022-01-10	17.77	18.32	17.41	18.31	203532
2022-01-11	18.33	18.90	18.01	18.68	76701
2022-01-12	18.84	19.10	18.22	18.62	101331
2022-01-13	18.44	18.60	17.70	17.83	109129
2022-01-14	17.46	18.33	17.46	18.29	150678
2022-01-18	17.93	18.27	17.15	17.16	159688
2022-01-19	17.20	17.61	16.94	17.14	112226
2022-01-20	17.40	18.00	16.98	17.15	139571
2022-01-21	16.91	17.88	16.60	16.76	207294
2022-01-24	16.48	18.41	16.08	18.04	227249
2022-01-25	17.63	18.23	16.98	17.81	257640
2022-01-26	18.29	18.54	17.46	17.97	128489
2022-01-27	18.23	18.46	17.57	17.62	114086
2022-01-28	17.78	18.10	16.93	18.08	124287
2022-01-31	18.03	19.51	18.03	19.39	124887
2022-02-01	19.43	19.65	18.66	18.76	159500
2022-02-02	18.79	19.19	18.42	19.06	190830
2022-02-03	18.68	19.27	18.55	18.99	246337
2022-02-04	18.91	19.60	18.33	19.26	133467
2022-02-07	19.22	19.99	19.01	19.64	86616
2022-02-08	19.73	20.61	19.34	20.29	150098
2022-02-09	20.27	21.12	20.27	20.39	84306
2022-02-10	19.93	20.83	19.72	19.88	181880
2022-02-11	19.85	19.90	18.44	19.18	257114
2022-02-14	19.21	19.53	18.76	19.12	96345
2022-02-15	19.45	19.79	19.20	19.76	163896
2022-02-16	19.63	19.66	19.12	19.56	233079
2022-02-17	19.40	19.43	17.54	17.95	263900
2022-02-18	17.95	18.18	17.23	17.59	160816
2022-02-22	17.74	18.53	17.25	17.49	472846
2022-02-23	17.67	18.40	17.30	17.99	287650
2022-02-24	17.56	19.32	17.56	19.31	252711
2022-02-25	19.37	19.62	18.74	19.14	137793
2022-02-28	19.01	19.89	18.86	19.58	162896
2022-03-01	19.45	20.12	19.27	19.69	232913
2022-03-02	19.92	20.00	18.94	19.22	237965
2022-03-03	19.47	19.47	18.10	18.38	180572
2022-03-04	18.13	18.41	17.56	18.21	237511
2022-03-07	18.12	18.46	17.59	17.78	225349
2022-03-08	17.80	18.09	17.39	17.90	252827
2022-03-09	18.34	19.46	18.34	19.21	154944
2022-03-10	18.79	19.09	18.55	18.58	177658
2022-03-11	17.28	19.06	17.28	18.74	202501
2022-03-14	18.75	19.67	18.54	18.93	150543
2022-03-15	18.82	19.14	17.76	18.98	356941
2022-03-16	18.81	19.80	18.67	19.59	296382
2022-03-17	19.42	20.00	19.15	19.81	400058
2022-03-18	19.76	20.32	19.22	19.22	1681233
2022-03-21	19.00	19.30	17.94	18.21	269359
2022-03-22	18.23	19.02	18.12	18.49	362642
2022-03-23	18.25	19.49	18.00	19.07	723860
2022-03-24	19.10	19.16	18.66	18.73	171043
2022-03-25	18.75	18.75	17.85	17.88	69942
2022-03-28	17.81	18.07	17.64	17.94	69857
2022-03-29	18.26	18.86	18.26	18.65	95731
2022-03-30	18.51	18.83	18.22	18.26	78876
2022-03-31	18.18	18.40	18.02	18.10	82536
2022-04-01	18.17	19.11	18.15	18.50	446406
2022-04-04	18.65	19.39	18.65	18.78	141114
2022-04-05	18.76	18.80	18.28	18.46	97845
2022-04-06	18.22	18.51	17.92	18.45	150710
2022-04-07	18.39	18.64	18.17	18.38	76506
2022-04-08	18.26	18.59	18.20	18.29	101691
2022-04-11	18.14	18.51	17.99	18.22	88436
2022-04-12	18.38	18.43	17.80	18.18	101953
2022-04-13	18.29	18.61	18.18	18.50	109756
2022-04-14	18.90	19.01	18.51	18.73	121246
2022-04-18	18.52	18.85	18.01	18.24	104936
2022-04-19	18.31	18.69	18.14	18.57	43378
2022-04-20	18.64	18.64	18.21	18.35	54656
2022-04-21	18.52	18.61	17.69	17.76	64101
2022-04-22	17.71	17.84	17.07	17.27	69412
2022-04-25	17.11	17.94	17.11	17.85	87759
2022-04-26	17.64	17.64	16.91	16.97	76995
2022-04-27	17.01	17.31	16.59	16.68	61086
2022-04-28	16.75	16.82	15.95	16.61	79193
2022-04-29	16.45	16.77	16.09	16.15	74936
2022-05-02	16.23	16.64	15.96	16.61	118588
2022-05-03	16.47	16.73	16.24	16.55	92317
2022-05-04	16.54	17.49	16.03	17.46	90619
2022-05-05	17.14	17.14	16.22	16.39	73552
2022-05-06	16.21	16.29	15.41	15.94	100942
2022-05-09	15.73	15.86	15.16	15.50	91422
2022-05-10	15.89	15.89	14.86	15.22	95916
2022-05-11	15.21	15.21	14.08	14.18	101717
2022-05-12	14.19	14.99	13.81	14.49	93046
2022-05-13	15.22	17.29	14.91	16.57	177371
2022-05-16	16.41	16.75	15.94	16.08	56574
2022-05-17	16.24	16.60	15.44	16.56	132267
2022-05-18	16.24	16.81	15.73	16.06	100726
2022-05-19	15.94	16.69	15.93	16.42	67838
2022-05-20	16.65	17.26	16.49	17.19	103209
2022-05-23	17.22	17.96	17.15	17.80	118012
2022-05-24	17.55	18.00	17.20	17.89	146649
2022-05-25	17.65	18.00	17.58	17.95	112290
2022-05-26	17.99	18.84	17.41	17.75	501367
2022-05-27	17.98	18.57	17.94	18.25	177683
2022-05-31	17.92	18.15	17.39	17.83	269037
2022-06-01	18.03	18.19	17.43	18.12	531466
2022-06-02	17.98	18.23	17.96	18.19	286495
2022-06-03	18.03	18.27	17.41	18.12	373505
2022-06-06	18.32	18.51	17.53	17.64	83855
2022-06-07	17.44	18.16	17.29	18.16	82770
2022-06-08	18.06	18.48	17.89	17.95	55193
2022-06-09	17.75	17.88	17.24	17.45	61163
2022-06-10	17.10	17.10	15.95	16.12	67701
2022-06-13	15.69	15.86	15.13	15.40	100838
2022-06-14	15.62	15.84	15.31	15.54	82449
2022-06-15	15.80	16.56	15.80	16.16	146766
2022-06-16	15.67	15.90	15.15	15.75	93241
2022-06-17	15.86	16.29	15.57	15.89	140363
2022-06-21	16.18	16.88	16.16	16.24	129110
2022-06-22	16.00	17.03	16.00	16.65	90871
2022-06-23	16.82	17.59	16.74	17.57	119622
2022-06-24	17.72	18.53	17.72	18.52	382762
2022-06-27	18.47	18.47	17.58	17.69	152662
2022-06-28	17.87	17.87	17.25	17.40	104107
2022-06-29	17.49	17.49	16.88	16.99	92497
2022-06-30	16.63	16.80	16.24	16.70	135118
2022-07-01	16.54	17.72	16.44	17.66	112869
2022-07-05	17.32	17.91	17.10	17.88	85266
2022-07-06	17.88	18.00	17.58	17.67	57744
2022-07-07	17.86	18.06	17.71	17.84	86117
2022-07-08	17.50	18.05	17.50	17.68	108323
2022-07-11	17.67	17.80	17.47	17.58	60044
2022-07-12	17.66	17.74	17.26	17.29	101196
2022-07-13	16.92	17.34	16.90	17.14	50908
2022-07-14	16.90	17.58	16.79	17.48	68067
2022-07-15	17.77	18.13	17.53	18.08	121116
2022-07-18	18.19	18.20	17.92	17.99	167542
2022-07-19	18.19	18.20	17.92	18.16	126981
2022-07-20	17.70	18.20	17.70	18.20	137259
2022-07-21	18.17	18.20	17.93	18.11	146143
2022-07-22	18.11	18.11	17.10	17.34	73527
2022-07-25	17.37	17.37	16.42	16.72	91082
2022-07-26	16.53	16.84	16.24	16.78	61226
2022-07-27	16.99	17.55	16.96	17.41	47871
2022-07-28	17.30	17.30	16.74	16.97	75467
2022-07-29	16.88	17.08	16.61	17.05	132222
2022-08-01	16.97	17.50	16.80	17.35	83526
2022-08-02	17.15	17.86	17.15	17.74	53500
2022-08-03	17.99	18.20	17.90	18.16	177364
2022-08-04	18.19	18.20	18.02	18.16	96276
2022-08-05	18.01	18.20	18.01	18.17	341701
2022-08-08	18.18	18.55	18.02	18.31	147324
2022-08-09	18.29	18.29	17.92	18.09	83884
2022-08-10	18.04	18.47	17.87	18.18	419067
2022-08-11	18.41	18.45	18.14	18.14	69108
2022-08-12	18.09	18.22	17.96	18.19	94673
2022-08-15	17.98	18.08	17.51	17.97	117221
2022-08-16	17.77	17.99	17.51	17.92	74952
2022-08-17	17.75	18.16	17.64	18.15	142061
2022-08-18	17.89	18.09	17.89	17.94	83026
2022-08-19	17.83	18.07	17.37	18.01	100483
2022-08-22	17.78	18.04	17.72	18.00	108607
2022-08-23	17.89	18.13	16.74	16.81	123596
2022-08-24	16.55	17.24	16.16	17.20	155783
2022-08-25	17.24	17.30	16.98	17.29	86690
2022-08-26	17.20	17.57	17.12	17.23	147183
2022-08-29	17.08	17.44	17.08	17.38	112320
2022-08-30	17.40	17.57	16.97	17.21	453478
2022-08-31	17.53	17.56	17.34	17.37	376995
2022-09-01	17.17	17.23	16.53	17.20	141001
2022-09-02	17.44	17.67	17.15	17.38	120528
2022-09-06	17.49	17.84	17.37	17.48	94952
2022-09-07	17.51	17.98	17.51	17.94	82126
2022-09-08	17.81	17.90	17.54	17.58	59877
2022-09-09	17.73	17.95	17.56	17.86	114414
2022-09-12	17.86	17.95	17.80	17.95	110407
2022-09-13	17.56	17.78	17.41	17.47	73752
2022-09-14	17.49	17.59	17.00	17.40	133053
2022-09-15	17.23	17.48	16.89	16.96	89322
2022-09-16	16.83	17.07	16.54	17.02	452449
2022-09-19	16.93	16.93	16.44	16.77	80359
2022-09-20	16.57	16.73	16.48	16.68	76989
2022-09-21	16.71	16.86	16.49	16.53	82301
2022-09-22	16.52	16.52	15.93	15.95	96073
2022-09-23	15.77	16.05	15.64	15.86	106532
2022-09-26	15.78	16.22	15.78	16.13	90527
2022-09-27	16.23	16.38	16.10	16.22	91999
2022-09-28	16.24	17.19	16.24	17.05	104576
2022-09-29	16.86	17.34	16.83	17.33	97611
2022-09-30	17.26	17.50	16.23	16.28	136399
2022-10-03	16.25	17.03	16.05	17.02	114437
2022-10-04	17.27	17.91	17.27	17.79	427532
2022-10-05	17.54	17.77	17.45	17.55	78456
2022-10-06	17.45	17.75	17.45	17.62	66621
2022-10-07	17.53	17.53	17.12	17.25	203280
2022-10-10	17.24	17.24	16.79	17.02	95569
2022-10-11	16.90	17.29	16.50	17.11	90330
2022-10-12	17.11	17.32	16.82	16.88	173142
2022-10-13	16.67	17.26	16.31	17.21	108640
2022-10-14	17.23	17.31	16.95	17.07	80719
2022-10-17	17.43	17.50	17.34	17.50	140051
2022-10-18	17.49	17.95	16.48	16.73	502432
2022-10-19	16.72	17.27	16.70	17.02	204215
2022-10-20	16.88	17.26	16.73	16.83	51819
2022-10-21	16.84	17.08	16.57	17.00	112760
2022-10-24	16.97	16.97	16.68	16.87	77546
2022-10-25	16.77	17.44	16.77	17.34	77099
2022-10-26	17.34	17.70	17.21	17.39	93030
2022-10-27	17.27	17.67	17.27	17.60	86073
2022-10-28	17.68	18.05	17.52	17.59	439459
2022-10-31	17.54	18.05	17.54	18.00	148871
2022-11-01	18.06	18.28	17.60	17.63	125251
2022-11-02	17.58	17.80	16.83	16.85	141993
2022-11-03	16.63	16.84	16.29	16.33	63691
2022-11-04	16.39	16.53	15.84	16.26	152302
2022-11-07	16.20	16.30	15.92	16.14	99573
2022-11-08	15.40	15.40	12.49	13.86	575334
2022-11-09	13.97	14.63	13.86	14.46	330580
2022-11-10	15.06	15.48	14.90	15.29	123880
2022-11-11	15.24	15.66	15.18	15.26	89303
2022-11-14	15.29	15.61	15.04	15.29	94368
2022-11-15	15.47	15.85	15.07	15.18	130683
2022-11-16	15.06	15.16	14.49	14.53	92432
2022-11-17	14.47	14.75	14.33	14.61	155870
2022-11-18	14.85	14.85	14.43	14.54	92689
2022-11-21	14.64	14.77	14.49	14.57	75954
2022-11-22	14.61	14.71	14.44	14.54	65056
2022-11-23	14.64	14.85	14.23	14.75	136901
2022-11-25	14.73	14.93	14.73	14.83	26915
2022-11-28	14.55	14.77	14.52	14.65	139673
2022-11-29	14.52	14.77	14.52	14.56	105085
2022-11-30	14.68	14.78	14.30	14.68	79742
2022-12-01	14.59	15.13	14.59	15.06	216101
2022-12-02	15.11	15.59	15.01	15.10	67732
2022-12-05	15.17	15.17	14.58	14.70	143645
2022-12-06	14.75	14.75	13.85	14.01	80745
2022-12-07	14.04	14.04	13.47	13.58	108942
2022-12-08	13.64	13.67	13.21	13.27	120748
2022-12-09	13.19	13.46	12.98	13.37	202228
2022-12-12	13.40	14.03	13.23	13.80	117210
2022-12-13	14.13	14.44	14.04	14.34	216323
2022-12-14	14.32	14.92	14.20	14.33	157156
2022-12-15	14.11	14.49	13.80	13.98	91429
2022-12-16	13.88	14.34	13.88	14.13	250964
2022-12-19	14.00	14.15	13.75	13.77	156497
2022-12-20	13.70	13.81	13.50	13.51	51162
2022-12-21	13.67	13.88	13.58	13.66	70587
2022-12-22	13.53	13.58	13.07	13.19	88589
2022-12-23	13.15	13.41	13.03	13.33	61192
2022-12-27	13.36	13.36	13.00	13.18	63434
2022-12-28	13.15	13.56	13.10	13.35	101027
2022-12-29	13.38	13.89	13.33	13.72	81956
2022-12-30	13.69	13.85	13.49	13.73	121968
2023-01-03	13.77	14.10	13.59	14.09	144589
2023-01-04	14.04	14.36	13.97	14.17	158880
2023-01-05	13.93	14.11	13.83	13.99	127284
2023-01-06	13.99	14.37	13.85	14.36	86837
2023-01-09	14.52	14.89	14.50	14.75	174634
2023-01-10	14.61	15.07	14.25	15.00	132728
2023-01-11	13.98	14.76	13.41	14.75	259637
2023-01-12	14.77	15.35	14.62	15.32	118706
2023-01-13	15.13	15.52	15.13	15.35	76687
2023-01-17	15.44	15.62	15.28	15.55	134500
2023-01-18	15.61	15.98	15.46	15.98	87612
2023-01-19	15.90	16.11	15.84	16.07	132246
2023-01-20	16.18	16.52	16.02	16.50	96920
2023-01-23	16.57	16.70	15.94	16.02	180623
2023-01-24	15.84	15.99	15.49	15.53	64421
2023-01-25	15.32	15.83	15.16	15.81	91921
2023-01-26	15.90	15.90	15.51	15.57	235468
2023-01-27	15.55	15.85	15.38	15.78	54491
2023-01-30	15.65	16.10	15.57	15.96	155161
2023-01-31	16.01	16.23	15.77	15.88	212121
2023-02-01	15.82	16.58	15.82	16.55	154759
2023-02-02	16.70	17.68	16.69	17.26	187103
2023-02-03	17.07	17.18	16.78	16.98	51631
2023-02-06	17.02	17.41	16.90	17.10	95404
2023-02-07	17.04	17.24	16.75	17.20	70800
2023-02-08	17.20	17.28	16.86	16.89	49881
2023-02-09	17.01	17.23	16.61	16.68	76279
2023-02-10	16.54	16.71	16.40	16.61	63795
2023-02-13	16.64	17.05	16.60	16.92	55260
2023-02-14	16.87	17.33	16.81	17.21	57494
2023-02-15	17.15	17.54	17.06	17.46	50000
2023-02-16	17.31	17.53	17.15	17.31	68194
2023-02-17	17.31	17.31	16.85	16.98	68667
2023-02-21	16.73	16.73	16.38	16.52	75637
2023-02-22	16.62	16.63	16.32	16.41	53037
2023-02-23	16.60	16.60	16.24	16.37	49925
2023-02-24	16.16	16.29	15.58	15.70	104842
2023-02-27	15.89	16.05	15.68	15.92	152619
2023-02-28	15.83	16.07	15.75	15.76	204464
2023-03-01	15.66	16.11	15.28	15.62	158098
2023-03-02	15.38	15.96	15.30	15.73	114387
2023-03-03	15.78	16.37	15.78	16.28	66608
2023-03-06	16.28	16.28	16.01	16.11	58982
2023-03-07	15.97	16.15	15.71	16.08	63960
2023-03-08	16.06	16.63	16.05	16.58	89094
2023-03-09	16.62	16.89	16.27	16.53	106337
2023-03-10	16.33	16.45	15.78	15.95	146939
2023-03-13	15.62	16.08	15.40	15.91	129507
2023-03-14	16.31	16.45	16.06	16.11	103639
2023-03-15	15.84	16.21	15.79	16.13	97169
2023-03-16	16.01	16.36	15.91	16.15	104284
2023-03-17	16.18	16.29	15.87	16.18	233354
2023-03-20	16.26	16.37	15.75	15.78	69524
2023-03-21	15.94	16.26	15.94	16.18	51151
2023-03-22	16.20	16.44	15.95	15.98	40317
2023-03-23	16.05	16.37	16.03	16.14	62682
2023-03-24	16.09	16.20	15.98	16.20	91677
2023-03-27	16.25	16.66	16.25	16.47	59582
2023-03-28	16.43	16.99	16.41	16.58	104485
2023-03-29	16.66	16.86	16.51	16.82	39981
2023-03-30	16.90	17.09	16.75	16.86	26968
2023-03-31	16.95	17.39	16.95	17.30	121589
2023-04-03	17.25	17.25	16.79	17.15	60911
2023-04-04	17.24	17.27	16.98	17.08	44024
2023-04-05	16.95	17.05	16.48	16.81	62254
2023-04-06	16.89	16.93	16.75	16.84	37072
2023-04-10	16.75	16.93	16.58	16.87	249737
2023-04-11	16.80	16.80	16.23	16.39	63700
2023-04-12	16.53	16.53	15.92	16.00	75083
2023-04-13	15.99	16.32	15.96	16.32	59688
2023-04-14	16.21	16.30	15.97	16.00	68311
2023-04-17	15.98	16.07	15.71	15.93	74364
2023-04-18	16.02	16.05	15.72	15.84	101859
2023-04-19	15.74	15.97	15.63	15.85	64589
2023-04-20	15.29	15.50	14.99	15.09	109650
2023-04-21	15.16	15.49	15.15	15.27	55707
2023-04-24	15.17	15.28	15.00	15.13	48194
2023-04-25	14.95	15.03	14.83	14.86	76944
2023-04-26	14.86	14.92	14.62	14.74	55222
2023-04-27	14.72	14.95	14.72	14.95	32979
2023-04-28	14.84	15.08	14.76	14.94	49235
2023-05-01	14.97	15.19	14.93	15.11	69829
2023-05-02	15.11	15.11	14.18	14.35	111468
2023-05-03	13.66	15.81	13.62	15.30	414713
2023-05-04	15.19	15.43	14.99	15.40	233176
2023-05-05	15.37	15.86	15.33	15.80	131753
2023-05-08	15.70	16.33	15.50	16.04	95214
2023-05-09	16.00	16.18	15.89	16.03	64715
2023-05-10	16.13	16.29	15.97	16.27	45145
2023-05-11	16.20	16.54	16.11	16.52	55211
2023-05-12	16.46	16.57	16.34	16.43	52746
2023-05-15	16.40	17.15	16.40	17.04	166190
2023-05-16	16.90	16.94	16.60	16.75	71438
2023-05-17	16.73	17.32	16.44	17.26	96520
2023-05-18	17.18	18.00	17.18	17.97	110347
2023-05-19	18.12	18.51	18.00	18.44	110952
2023-05-22	18.55	19.40	18.55	19.26	289469
2023-05-23	19.17	19.42	18.89	19.07	182551
2023-05-24	18.88	19.39	18.86	18.98	150604
2023-05-25	19.14	19.14	18.82	18.97	111452
2023-05-26	18.96	19.41	18.96	19.29	104640
2023-05-30	19.40	19.44	18.98	19.06	113929
2023-05-31	19.05	19.50	18.93	19.50	503749
2023-06-01	19.24	20.00	19.24	19.95	115497
2023-06-02	19.99	20.42	19.72	20.40	122980
2023-06-05	20.31	20.62	20.15	20.21	170349
2023-06-06	20.05	20.60	20.05	20.58	137166
2023-06-07	20.59	21.04	20.27	20.35	192151
2023-06-08	20.37	20.51	20.07	20.23	116407
2023-06-09	20.30	20.56	20.11	20.22	94758
2023-06-12	20.26	20.88	20.13	20.61	153939
2023-06-13	20.66	20.93	20.12	20.24	192811
2023-06-14	20.28	20.64	20.13	20.32	267529
2023-06-15	20.24	20.64	20.21	20.54	263036
2023-06-16	20.60	20.75	20.16	20.55	369980
2023-06-20	20.50	20.70	20.00	20.43	332017
2023-06-21	20.26	20.62	20.19	20.60	259400
2023-06-22	20.44	20.65	20.17	20.22	108544
2023-06-23	19.94	20.40	19.49	19.75	920232
2023-06-26	19.69	20.11	19.49	19.86	191700
2023-06-27	19.88	20.07	19.68	19.77	93894
2023-06-28	19.79	20.17	19.78	20.15	106113
2023-06-29	20.19	20.75	20.15	20.72	153891
2023-06-30	20.75	20.95	20.70	20.80	115148
2023-07-03	20.69	20.76	20.40	20.69	64445
2023-07-05	20.57	20.94	20.57	20.93	171237
2023-07-06	20.66	20.85	20.47	20.69	118719
2023-07-07	20.61	21.03	20.61	20.91	126543
2023-07-10	20.86	21.16	20.86	21.04	256300
2023-07-11	21.14	21.41	21.03	21.30	140397
2023-07-12	21.35	21.80	21.26	21.78	139005
2023-07-13	21.75	22.26	21.69	21.85	273556
2023-07-14	21.93	22.02	21.76	22.01	88825
2023-07-17	22.10	22.69	22.10	22.47	137183
2023-07-18	22.53	22.67	22.38	22.50	88631
2023-07-19	22.66	22.66	22.13	22.44	92769
2023-07-20	22.37	22.49	21.78	21.98	116045
2023-07-21	22.16	22.28	21.70	21.75	111023
2023-07-24	21.74	21.84	21.47	21.67	111902
2023-07-25	21.79	22.14	21.79	22.07	88701
2023-07-26	21.98	22.29	21.98	22.26	86084
2023-07-27	22.40	22.40	21.85	21.94	77634
2023-07-28	22.07	22.37	22.06	22.18	58127
2023-07-31	22.31	22.40	22.23	22.34	74932
2023-08-01	22.20	22.40	22.02	22.33	60750
2023-08-02	18.00	18.76	16.21	17.01	507717
2023-08-03	16.86	17.68	16.40	17.68	218487
2023-08-04	17.73	18.48	17.66	18.41	147683
2023-08-07	18.40	19.03	18.19	18.96	136171
2023-08-08	18.62	18.67	18.06	18.65	107753
2023-08-09	18.59	18.60	18.18	18.24	91713
2023-08-10	18.40	18.66	18.23	18.65	98333
2023-08-11	18.60	18.92	18.52	18.65	69185
2023-08-14	18.53	18.88	18.53	18.63	55761
2023-08-15	18.50	18.67	18.32	18.33	59709
2023-08-16	18.31	18.43	18.01	18.02	64852
2023-08-17	18.01	18.13	17.92	17.97	146993
2023-08-18	17.82	18.20	17.82	18.00	109293
2023-08-21	18.03	18.09	17.79	17.90	135325
2023-08-22	18.08	18.10	17.33	17.36	90354
2023-08-23	17.52	17.56	17.25	17.35	81408
2023-08-24	17.36	17.49	16.95	17.06	64635
2023-08-25	17.09	17.32	17.00	17.16	40445
2023-08-28	17.24	17.43	17.09	17.15	49722
2023-08-29	17.07	17.52	17.01	17.48	46637
2023-08-30	17.41	17.77	17.41	17.64	64390
2023-08-31	17.70	17.93	17.62	17.71	114424
2023-09-01	17.78	18.00	17.50	17.56	78987
2023-09-05	17.43	17.51	17.15	17.46	97305
2023-09-06	17.37	17.53	16.86	16.87	84148
2023-09-07	16.83	16.83	16.13	16.37	162229
2023-09-08	16.31	16.55	16.22	16.50	108728
2023-09-11	16.99	17.18	16.84	16.87	150563
2023-09-12	16.75	16.80	16.50	16.51	95254
2023-09-13	16.50	16.54	16.06	16.50	261209
2023-09-14	16.51	17.14	16.51	17.00	271027
2023-09-15	16.95	17.15	16.80	17.10	363198
2023-09-18	17.03	17.51	17.03	17.23	282324
2023-09-19	17.18	17.50	17.09	17.10	263583
2023-09-20	17.17	17.54	17.08	17.08	122720
2023-09-21	16.91	17.24	16.85	17.03	112325
2023-09-22	17.10	17.36	17.07	17.26	102211
2023-09-25	17.15	17.30	16.74	16.90	157847
2023-09-26	16.78	16.87	16.30	16.30	163064
2023-09-27	16.43	16.68	16.34	16.59	169914
2023-09-28	16.54	16.86	16.52	16.60	121943
2023-09-29	16.83	17.14	16.80	17.06	154362
2023-10-02	16.92	17.06	16.76	16.88	171389
2023-10-03	16.69	16.74	16.32	16.55	194655
2023-10-04	16.43	17.00	16.43	16.74	187178
2023-10-05	16.66	17.14	16.52	17.08	197301
2023-10-06	16.97	17.64	16.97	17.34	327766
2023-10-09	17.13	17.48	17.13	17.21	148255
2023-10-10	17.31	17.73	17.18	17.38	173383
2023-10-11	17.39	17.65	17.26	17.65	150710
2023-10-12	17.63	17.63	17.26	17.28	160763
2023-10-13	17.05	17.06	16.62	16.82	139957
2023-10-16	16.98	17.29	16.98	17.22	164130
2023-10-17	17.08	17.73	17.08	17.65	234583
2023-10-18	17.54	17.68	17.33	17.37	196466
2023-10-19	17.38	17.44	17.09	17.11	187431
2023-10-20	16.87	16.87	16.46	16.72	207208
2023-10-23	16.54	16.85	16.52	16.58	310939
2023-10-24	16.68	17.06	16.68	17.02	165087
2023-10-25	16.88	17.17	16.55	16.57	203130
2023-10-26	16.68	16.84	16.57	16.59	207227
2023-10-27	16.63	16.72	15.75	15.80	410398
2023-10-30	16.01	16.18	15.33	16.11	356632
2023-10-31	16.11	16.54	16.11	16.42	234160
2023-11-01	16.40	16.60	15.38	15.88	374582
2023-11-02	16.16	17.48	14.89	16.77	330008
2023-11-03	17.03	17.74	16.91	17.66	203975
2023-11-06	17.60	18.17	17.52	18.16	357908
2023-11-07	18.08	18.56	18.08	18.51	195562
2023-11-08	18.50	18.61	18.39	18.51	170218
2023-11-09	18.79	18.79	18.42	18.44	168216
2023-11-10	18.42	18.65	18.21	18.54	137155
2023-11-13	18.47	18.63	18.37	18.55	62638
2023-11-14	19.00	19.24	18.83	18.91	152266
2023-11-15	18.87	19.02	18.50	18.55	141249
2023-11-16	18.35	18.60	18.35	18.51	147863
2023-11-17	18.49	18.78	18.31	18.59	272037
2023-11-20	18.65	19.05	18.55	18.64	191196
2023-11-21	18.54	18.65	18.38	18.49	91709
2023-11-22	18.70	18.85	18.46	18.48	72713
2023-11-24	18.52	18.79	18.52	18.79	34459
2023-11-27	18.70	18.90	18.64	18.89	104218
2023-11-28	18.80	18.97	18.71	18.87	91156
2023-11-29	19.00	19.35	18.99	19.21	228683
2023-11-30	19.28	19.34	18.95	19.02	420763
2023-12-01	18.97	20.11	18.97	19.95	230960
2023-12-04	19.73	20.72	19.62	20.70	175744
2023-12-05	20.49	21.31	20.45	21.30	186716
2023-12-06	21.33	21.84	21.28	21.59	218823
2023-12-07	21.73	22.00	21.42	21.83	116644
2023-12-08	21.78	22.00	21.62	21.75	178111
2023-12-11	21.75	21.88	21.51	21.58	79886
2023-12-12	21.56	21.87	21.40	21.85	104862
2023-12-13	21.94	22.47	21.66	22.33	125493
2023-12-14	22.42	23.61	22.42	23.38	243996
2023-12-15	23.72	23.98	23.10	23.60	260523
2023-12-18	23.59	23.88	23.06	23.87	122018
2023-12-19	24.00	24.75	24.00	24.66	150401
2023-12-20	24.58	25.33	24.44	24.48	207486
2023-12-21	24.68	25.11	24.45	25.11	89214
2023-12-22	25.19	25.51	25.16	25.45	92317
2023-12-26	25.51	25.83	25.39	25.75	96956
2023-12-27	25.86	25.88	25.48	25.55	112097
2023-12-28	25.40	25.51	25.22	25.25	122263
2023-12-29	25.24	25.24	24.75	24.77	70701
2024-01-02	21.82	24.06	21.82	23.18	275520
2024-01-03	22.96	22.98	22.42	22.48	163322
2024-01-04	22.47	22.98	22.39	22.75	197230
2024-01-05	22.52	23.32	22.52	22.60	139972
2024-01-08	22.64	23.30	22.64	22.90	282596
2024-01-09	22.56	22.99	22.53	22.55	107079
2024-01-10	22.59	23.14	22.44	22.84	77215
2024-01-11	22.89	23.26	22.52	23.20	110094
2024-01-12	23.50	23.76	23.05	23.23	106180
2024-01-16	22.80	23.09	22.70	22.82	96148
2024-01-17	22.52	22.67	22.27	22.52	82853
2024-01-18	22.81	22.81	22.24	22.54	75229
2024-01-19	22.69	22.76	22.23	22.75	76716
2024-01-22	22.97	23.46	22.97	23.42	120998
2024-01-23	23.62	23.62	23.20	23.22	60430
2024-01-24	23.53	23.53	23.00	23.16	98032
2024-01-25	23.52	23.52	23.09	23.18	99503
2024-01-26	23.34	23.63	23.10	23.56	88456
2024-01-29	23.61	23.84	23.52	23.80	58000
2024-01-30	23.65	23.72	23.43	23.60	56790
2024-01-31	23.39	23.59	22.70	22.75	91601
2024-02-01	22.89	23.09	22.62	22.96	90560
2024-02-02	22.66	22.83	22.49	22.75	103765
2024-02-05	22.51	22.55	22.11	22.23	70044
2024-02-06	22.28	22.63	21.74	22.09	175487
2024-02-07	18.68	19.00	18.60	18.76	1822422
2024-02-08	18.99	19.07	18.49	18.60	676063
2024-02-09	18.69	19.07	18.50	18.96	757731
2024-02-12	18.87	19.32	18.85	19.12	644093
2024-02-13	18.83	19.04	18.69	18.88	418720
2024-02-14	19.00	19.21	18.83	19.19	306610
2024-02-15	19.39	19.70	19.31	19.38	333150
2024-02-16	19.30	19.42	19.06	19.20	240774
2024-02-20	19.11	19.26	18.84	18.97	177999
2024-02-21	18.90	19.07	18.77	19.03	147235
2024-02-22	19.21	19.30	18.73	18.98	206682
2024-02-23	18.95	19.12	18.83	18.95	217861
2024-02-26	18.91	19.21	18.89	19.10	248529
2024-02-27	19.21	19.25	18.84	18.87	155648
2024-02-28	18.83	19.00	18.81	18.94	190101
2024-02-29	19.14	19.21	18.83	18.96	278524
2024-03-01	18.96	19.04	18.83	18.93	220883
2024-03-04	18.95	19.01	18.82	18.92	275501
2024-03-05	18.83	19.00	18.68	18.89	306682
2024-03-06	18.63	18.92	17.48	18.09	430120
2024-03-07	18.18	18.46	18.01	18.31	212168
2024-03-08	18.45	18.72	18.12	18.37	222327
2024-03-11	18.29	18.38	17.89	18.33	206546
2024-03-12	18.34	18.34	17.54	17.78	226606
2024-03-13	17.76	18.17	17.67	18.17	338487
2024-03-14	18.12	18.12	17.44	17.98	375987
2024-03-15	17.82	18.17	17.68	18.14	361198
2024-03-18	17.85	18.34	17.84	17.96	362357
2024-03-19	17.97	18.30	17.85	18.29	227800
2024-03-20	18.21	18.38	17.93	18.29	141678
2024-03-21	18.36	18.54	18.21	18.26	147192
2024-03-22	18.29	18.31	18.06	18.09	86698
2024-03-25	18.15	18.23	17.96	17.98	83974
2024-03-26	18.08	18.11	17.87	17.93	113413
2024-03-27	18.06	18.25	17.98	18.22	146380
2024-03-28	18.26	18.81	18.26	18.70	177814
2024-04-01	18.71	18.71	18.36	18.56	112162
2024-04-02	18.33	18.49	18.12	18.49	161991
2024-04-03	18.33	18.73	18.16	18.64	214094
2024-04-04	18.76	18.98	18.25	18.27	149799
2024-04-05	18.21	18.54	18.20	18.53	248946
2024-04-08	18.62	18.78	18.37	18.45	107742
2024-04-09	18.57	18.77	18.40	18.46	102859
2024-04-10	18.02	18.15	17.45	17.76	168196
2024-04-11	17.78	17.83	17.43	17.59	166711
2024-04-12	17.47	17.56	17.00	17.13	164227
2024-04-15	17.12	17.20	16.72	16.82	320117
2024-04-16	16.73	17.10	16.54	16.80	191303
2024-04-17	16.87	17.17	16.72	17.15	239431
2024-04-18	17.15	17.51	16.97	17.50	233280
2024-04-19	17.42	17.55	17.09	17.21	198036
2024-04-22	17.33	17.80	17.28	17.71	177359
2024-04-23	17.72	18.20	17.72	18.00	276106
2024-04-24	18.00	18.03	17.57	17.65	172207
2024-04-25	17.43	17.44	17.24	17.39	129189
2024-04-26	17.42	17.63	17.28	17.50	178955
2024-04-29	17.57	17.59	17.07	17.12	166890
2024-04-30	17.00	17.00	16.66	16.68	203525
2024-05-01	16.76	17.20	16.71	16.92	253359
2024-05-02	17.02	17.14	16.88	17.08	255873
2024-05-03	17.31	17.37	17.08	17.23	149364
2024-05-06	17.29	17.44	17.27	17.37	74460
2024-05-07	17.37	17.56	17.20	17.26	176577
2024-05-08	16.83	18.24	16.73	17.62	285383
2024-05-09	17.54	17.54	16.75	16.78	246298
2024-05-10	16.74	17.02	16.58	16.74	252713
2024-05-13	16.77	16.83	16.49	16.73	201982
2024-05-14	16.80	17.31	16.77	17.14	202708
2024-05-15	17.30	17.58	17.14	17.34	164846
2024-05-16	17.28	17.60	17.21	17.51	115711
2024-05-17	17.54	18.00	17.50	18.00	154106
2024-05-20	17.97	18.87	17.97	18.85	255954
2024-05-21	18.77	19.59	18.76	19.02	358055
2024-05-22	18.99	19.05	18.74	18.94	299762
2024-05-23	19.00	19.21	18.83	18.99	147911
2024-05-24	19.00	19.24	18.86	19.16	141724
2024-05-28	19.14	19.25	18.99	19.11	176207
2024-05-29	18.85	19.09	18.78	18.89	207789
2024-05-30	18.93	18.93	18.33	18.40	137393
2024-05-31	18.44	18.60	18.26	18.57	389976
2024-06-03	18.65	18.70	18.32	18.67	143548
2024-06-04	18.50	18.93	18.42	18.93	113092
2024-06-05	19.03	19.36	18.92	19.26	260718
2024-06-06	19.21	19.84	19.20	19.67	257876
2024-06-07	19.50	20.08	19.47	19.91	428968
2024-06-10	19.64	20.14	19.44	20.00	395071
2024-06-11	19.91	20.97	19.85	20.69	384535
2024-06-12	21.04	21.51	20.88	20.93	536569
2024-06-13	20.81	20.81	19.94	20.18	314014
2024-06-14	19.98	20.64	19.98	20.37	311453
2024-06-17	20.20	20.51	19.98	20.43	233126
2024-06-18	20.36	20.44	20.15	20.35	336476
2024-06-20	20.19	20.84	20.01	20.70	339089
2024-06-21	20.99	21.61	20.69	21.51	678798
2024-06-24	21.47	21.80	21.34	21.47	336184
2024-06-25	21.51	21.92	21.33	21.81	291306
2024-06-26	21.72	21.96	21.57	21.58	240297
2024-06-27	21.61	21.75	21.31	21.50	207263
2024-06-28	21.69	21.71	21.34	21.36	1077386
2024-07-01	21.31	21.37	21.01	21.34	319397
2024-07-02	21.29	21.86	21.23	21.76	250008
2024-07-03	21.49	21.72	21.34	21.34	134814
2024-07-05	21.25	21.43	21.08	21.39	322256
2024-07-08	21.40	22.04	21.40	21.94	375745
2024-07-09	21.96	21.96	21.04	21.30	300637
2024-07-10	21.39	21.45	21.23	21.42	217628
2024-07-11	21.67	22.23	21.63	21.94	310605
2024-07-12	22.07	22.31	21.90	21.94	226406
2024-07-15	22.00	22.33	21.87	22.09	370889
2024-07-16	22.19	22.71	22.19	22.63	250769
2024-07-17	22.43	23.10	22.43	22.82	349675
2024-07-18	22.77	23.21	22.75	22.92	211019
2024-07-19	22.97	23.26	22.86	23.17	139557
2024-07-22	23.17	23.71	23.17	23.55	226759
2024-07-23	23.47	23.86	23.41	23.44	200046
2024-07-24	23.32	23.58	23.08	23.14	166890
2024-07-25	23.22	23.79	23.20	23.30	220508
2024-07-26	23.57	23.75	23.33	23.64	175131
2024-07-29	23.71	23.91	23.52	23.72	185555
2024-07-30	23.70	23.88	23.59	23.81	114112
2024-07-31	23.88	23.88	23.52	23.63	203508
2024-08-01	23.57	23.73	22.85	23.09	205285
2024-08-02	22.43	22.66	22.20	22.62	292551
2024-08-05	21.76	22.28	21.62	21.89	265824
2024-08-06	22.05	22.42	21.88	22.18	119350
2024-08-07	22.49	22.70	21.99	22.15	196370
2024-08-08	22.00	22.61	21.99	22.42	180986
2024-08-09	22.11	22.11	21.04	21.21	246879
2024-08-12	21.17	21.48	20.82	20.98	256655
2024-08-13	20.99	21.39	20.91	21.38	349639
2024-08-14	21.54	21.87	21.40	21.67	280789
2024-08-15	21.99	22.03	21.40	21.54	272386
2024-08-16	21.54	21.70	21.34	21.40	119522
2024-08-19	21.38	21.61	21.31	21.58	238684
2024-08-20	21.64	21.70	21.44	21.67	99340
2024-08-21	21.70	22.28	21.69	22.20	159564
2024-08-22	22.31	22.37	22.02	22.34	189999
2024-08-23	22.56	23.08	22.19	22.84	315789
2024-08-26	22.91	23.23	22.91	23.10	143689
2024-08-27	23.02	23.23	22.88	22.93	85420
2024-08-28	22.93	23.20	22.57	22.58	110570
2024-08-29	22.68	22.93	22.63	22.68	103595
2024-08-30	22.70	22.97	22.53	22.83	192099
2024-09-03	22.61	22.90	22.38	22.68	175310
2024-09-04	22.62	22.94	22.57	22.81	104129
2024-09-05	22.89	22.97	22.66	22.84	111144
2024-09-06	22.92	23.13	22.46	22.58	183481
2024-09-09	22.63	24.00	22.63	23.98	402267
2024-09-10	24.00	24.00	23.52	23.54	180955
2024-09-11	23.34	23.48	22.60	22.62	241022
2024-09-12	22.80	23.32	22.70	23.29	145799
2024-09-13	23.41	23.95	23.40	23.86	142228
2024-09-16	23.85	24.20	23.77	23.89	271183
2024-09-17	23.98	24.08	23.67	23.73	220013
2024-09-18	23.61	25.33	23.53	24.04	855662
2024-09-19	24.47	25.01	24.31	24.40	325426
2024-09-20	24.38	24.70	23.91	23.91	1138576
2024-09-23	24.18	24.18	22.98	23.15	304036
2024-09-24	23.16	23.54	22.82	22.82	278429
2024-09-25	22.84	23.38	22.71	23.13	212704
2024-09-26	23.41	23.41	22.91	22.92	174063
2024-09-27	21.53	21.65	20.98	20.99	1611777
2024-09-30	20.96	21.16	20.43	20.57	521673
2024-10-01	20.35	20.44	19.72	20.23	835515
2024-10-02	20.00	20.48	19.84	20.39	360380
2024-10-03	20.15	20.49	20.06	20.21	630282
2024-10-04	20.44	20.64	20.21	20.63	354081
2024-10-07	20.67	20.79	20.14	20.33	485367
2024-10-08	20.24	20.79	20.09	20.58	602511
2024-10-09	20.52	20.91	20.38	20.38	362582
2024-10-10	20.18	20.38	19.81	20.33	365710
2024-10-11	20.44	20.74	20.25	20.73	312026
2024-10-14	20.82	21.00	20.64	20.92	265707
2024-10-15	20.90	21.27	20.80	21.14	358733
2024-10-16	21.27	21.50	21.00	21.37	234934
2024-10-17	21.30	21.52	21.21	21.38	285000
2024-10-18	21.40	21.57	21.14	21.43	354546
2024-10-21	21.41	21.41	20.84	21.14	371285
2024-10-22	21.14	21.40	21.03	21.22	213231
2024-10-23	21.18	21.26	20.81	20.88	200041
2024-10-24	20.93	20.97	20.70	20.89	152013
2024-10-25	20.96	21.10	20.78	20.84	157231
2024-10-28	21.04	21.27	21.03	21.22	175728
2024-10-29	21.15	22.45	21.15	22.32	487689
2024-10-30	22.28	22.48	22.19	22.37	419445
2024-10-31	22.33	22.35	21.81	21.96	189172
2024-11-01	22.05	22.27	21.81	22.21	415454
2024-11-04	22.11	23.35	22.11	23.09	710118
2024-11-05	22.98	23.38	22.95	23.31	363006
2024-11-06	23.80	24.65	23.80	24.05	831097
2024-11-07	24.12	24.55	23.79	24.42	433103
2024-11-08	24.96	25.22	23.90	24.09	610782
2024-11-11	24.92	25.21	24.31	24.62	524080
2024-11-12	24.42	24.76	24.15	24.37	558521
2024-11-13	24.31	24.31	23.16	23.30	823184
2024-11-14	23.34	23.55	22.47	22.70	414555
2024-11-15	22.82	22.89	21.92	22.02	320671
2024-11-18	21.90	22.07	21.67	21.87	221573
2024-11-19	21.50	22.26	21.50	22.19	250934
2024-11-20	21.93	22.09	21.82	22.06	222674
2024-11-21	22.22	22.61	22.19	22.43	272541
2024-11-22	22.43	22.91	22.43	22.90	162479
2024-11-25	23.04	23.27	22.89	23.00	331108
2024-11-26	22.91	23.21	22.88	23.19	183400
2024-11-27	23.18	23.28	22.77	22.92	114684
2024-11-29	23.14	23.43	23.01	23.35	165826
2024-12-02	23.00	23.44	23.00	23.31	271324
2024-12-03	23.10	23.44	22.97	22.99	219541
2024-12-04	23.25	23.68	23.12	23.32	255349
2024-12-05	23.12	23.16	22.81	22.87	172395
2024-12-06	23.05	23.29	22.90	23.07	194474
2024-12-09	22.89	23.29	22.84	23.00	261272
2024-12-10	22.95	23.10	22.81	22.86	140582
2024-12-11	22.91	23.15	22.74	23.06	202434
2024-12-12	23.00	23.00	22.70	22.77	150840
2024-12-13	22.82	23.03	22.24	22.42	181120
2024-12-16	22.36	22.61	22.15	22.43	316937
2024-12-17	22.22	22.35	21.99	22.18	318975
2024-12-18	22.24	22.61	21.32	21.41	439955
2024-12-19	21.53	21.77	21.04	21.09	498684
2024-12-20	20.80	21.47	20.51	21.04	1164267
2024-12-23	20.90	21.20	20.83	21.17	197331
2024-12-24	21.28	21.39	21.14	21.36	59439
2024-12-26	21.25	21.49	21.21	21.44	92056
2024-12-27	21.19	21.41	20.91	21.03	193615
2024-12-30	20.89	20.94	20.58	20.70	122605
2024-12-31	20.78	20.96	20.51	20.65	170314
2025-01-02	20.79	20.79	20.07	20.32	267705
2025-01-03	20.29	20.48	20.06	20.31	183287
2025-01-06	20.31	20.37	20.04	20.07	363956
2025-01-07	20.13	20.27	19.63	19.95	326377
2025-01-08	19.76	19.98	19.55	19.58	207278
2025-01-10	19.13	19.14	18.54	18.65	293368
2025-01-13	18.50	19.03	18.47	19.01	293541
2025-01-14	19.08	19.30	18.87	18.95	188631
2025-01-15	19.33	19.48	19.11	19.38	187343
2025-01-16	19.43	19.64	19.33	19.34	141110
2025-01-17	19.54	19.67	19.39	19.64	171868
2025-01-21	19.84	19.99	19.76	19.78	124128
2025-01-22	19.78	20.00	19.58	19.99	155586
2025-01-23	19.80	20.21	19.79	20.20	256355
2025-01-24	20.15	20.56	20.06	20.32	200951
2025-01-27	20.24	21.27	20.24	20.60	334242
2025-01-28	20.56	21.38	20.54	20.90	186649
2025-01-29	20.84	20.88	20.60	20.83	141021
2025-01-30	19.73	19.98	18.92	19.79	455077
2025-01-31	19.88	20.00	19.21	19.25	463625
2025-02-03	18.85	19.30	18.79	19.22	272684
2025-02-04	19.14	19.41	19.09	19.20	189380
2025-02-05	19.35	19.40	19.04	19.26	123308
2025-02-06	19.41	19.47	19.04	19.20	107099
2025-02-07	19.26	19.31	18.96	19.16	112689
2025-02-10	19.23	19.34	19.13	19.20	149668
2025-02-11	19.13	19.47	19.09	19.43	142194
2025-02-12	19.10	19.32	18.97	19.00	216142
2025-02-13	19.06	19.40	18.95	19.35	123814
2025-02-14	19.38	19.38	18.96	18.97	100033
2025-02-18	18.99	19.12	18.61	18.90	133438
2025-02-19	18.74	18.92	18.49	18.77	169091
2025-02-20	18.62	18.70	18.49	18.58	148039
2025-02-21	18.74	18.84	18.32	18.40	160821
2025-02-24	18.44	18.46	18.09	18.27	173361
2025-02-25	18.30	18.47	18.04	18.37	147148
2025-02-26	18.51	18.59	18.09	18.25	192823
2025-02-27	18.13	18.38	18.03	18.20	138856
2025-02-28	18.20	18.28	18.02	18.26	238897
2025-03-03	18.20	18.50	18.08	18.10	161904
2025-03-04	17.84	18.43	17.77	18.32	499842
2025-03-05	18.33	18.57	17.85	18.46	368842
2025-03-06	18.32	18.58	18.23	18.43	404062
2025-03-07	19.50	21.87	19.11	21.49	731421
2025-03-10	21.10	21.61	20.67	20.70	379543
2025-03-11	20.70	20.70	19.54	19.69	407876
2025-03-12	19.78	19.81	19.28	19.66	312701
2025-03-13	19.60	19.64	19.18	19.24	286387
2025-03-14	19.27	19.51	18.89	19.19	271975
2025-03-17	19.20	19.48	19.11	19.32	223993
2025-03-18	19.27	19.32	19.09	19.16	145921
2025-03-19	19.15	19.71	19.11	19.56	323299
2025-03-20	19.69	19.69	19.24	19.34	160506
2025-03-21	19.09	19.23	18.90	19.07	300859
2025-03-24	19.25	19.50	19.00	19.49	189493
2025-03-25	19.41	19.57	19.26	19.30	158399
2025-03-26	19.41	19.42	19.13	19.25	122008
2025-03-27	19.27	19.34	19.11	19.23	101082
2025-03-28	19.17	19.24	18.55	18.62	101032
2025-03-31	18.44	18.59	18.24	18.53	197173
2025-04-01	18.40	18.78	18.23	18.76	255172
2025-04-02	18.52	18.60	17.72	18.31	333630
2025-04-03	17.50	17.76	17.08	17.59	310510
2025-04-04	17.10	17.44	16.61	16.61	470929
2025-04-07	16.05	17.00	15.57	16.44	439082
2025-04-08	16.91	16.98	15.94	16.13	285283
2025-04-09	15.97	17.37	15.89	17.01	311663
2025-04-10	16.69	17.02	16.38	16.60	237612
2025-04-11	16.40	16.69	16.08	16.62	218748
2025-04-14	16.78	16.81	16.24	16.60	203805
2025-04-15	16.55	16.78	16.46	16.69	271524
2025-04-16	16.35	16.87	16.35	16.55	247646
2025-04-17	16.57	16.73	16.40	16.49	221808
2025-04-21	16.29	16.30	15.80	15.92	143686
2025-04-22	16.05	16.19	15.97	16.10	143895
2025-04-23	16.61	16.88	16.27	16.40	209352
2025-04-24	16.49	16.73	16.39	16.62	174272
2025-04-25	16.54	16.75	16.41	16.71	125207
2025-04-28	16.72	16.81	16.40	16.63	164178
2025-04-29	16.59	16.92	16.59	16.86	117254
2025-04-30	16.78	16.91	16.22	16.91	174755
2025-05-01	16.89	16.93	16.55	16.59	190771
2025-05-02	16.75	16.80	16.56	16.70	134830
2025-05-05	16.53	16.73	16.45	16.51	206544
2025-05-06	16.38	16.64	16.16	16.46	184022
2025-05-07	16.54	16.86	16.48	16.83	195631
2025-05-08	16.95	17.41	16.83	17.23	174725
2025-05-09	17.33	17.51	17.22	17.41	235476
2025-05-12	17.93	17.93	17.58	17.80	208888
2025-05-13	17.42	17.85	16.77	17.45	488502
2025-05-14	17.45	17.71	17.29	17.56	255283
2025-05-15	17.53	17.53	17.23	17.25	234497
2025-05-16	17.26	17.37	17.03	17.06	184602
2025-05-19	16.88	17.01	16.72	16.77	151058
2025-05-20	16.71	16.80	16.60	16.73	225440
2025-05-21	16.60	16.68	16.13	16.13	283094
2025-05-22	16.08	16.21	16.04	16.07	197419
2025-05-23	15.90	16.02	15.72	15.93	364864
2025-05-27	16.15	16.78	15.96	16.47	588018
2025-05-28	16.49	16.60	16.37	16.37	216256
2025-05-29	16.41	16.68	16.38	16.64	192642
2025-05-30	16.58	16.77	16.35	16.69	456939
2025-06-02	16.60	16.74	16.06	16.11	340641
2025-06-03	16.14	16.67	16.06	16.60	653195
2025-06-04	16.57	17.11	16.53	17.00	1639622
2025-06-05	16.99	17.31	16.67	16.86	510068
2025-06-06	17.05	17.27	17.01	17.06	428193
2025-06-09	17.14	17.26	16.84	17.14	413811
2025-06-10	17.24	17.73	17.14	17.60	494685
2025-06-11	17.59	17.99	17.44	17.76	871959
2025-06-12	17.60	18.00	16.74	16.98	640129
2025-06-13	16.86	16.88	15.75	15.77	464244
2025-06-16	15.97	16.47	15.74	16.37	569310
2025-06-17	16.20	16.41	15.96	16.21	572911
2025-06-18	16.18	16.33	15.97	16.01	283052
2025-06-20	16.10	16.14	15.49	15.79	341162
2025-06-23	15.79	16.31	15.76	16.31	322091
2025-06-24	16.51	16.70	16.32	16.59	233975
2025-06-25	16.58	16.61	16.12	16.12	186619
2025-06-26	16.15	16.36	16.01	16.26	215116
2025-06-27	16.32	16.42	16.11	16.25	595984
2025-06-30	16.38	16.41	16.17	16.23	271895
2025-07-01	16.10	17.32	16.09	16.98	482692
2025-07-02	16.92	16.98	16.52	16.84	549056
2025-07-03	16.73	17.30	16.69	17.12	206857
2025-07-07	16.90	17.16	16.77	17.00	556849
2025-07-08	17.02	17.41	16.88	16.99	328146
2025-07-09	16.97	17.14	16.88	16.96	175625
2025-07-10	16.92	17.11	16.61	16.87	185684
2025-07-11	16.75	16.82	16.17	16.22	187703
2025-07-14	16.12	16.44	16.09	16.33	171973
2025-07-15	16.36	16.61	15.97	15.97	210916
2025-07-16	16.13	16.34	16.00	16.33	239464
2025-07-17	16.33	16.59	16.32	16.34	193643
2025-07-18	16.41	16.41	16.10	16.21	190027
2025-07-21	16.24	16.48	16.20	16.31	188754
2025-07-22	16.33	16.62	16.32	16.45	192233
2025-07-23	16.47	16.63	16.27	16.63	162394
2025-07-24	16.54	16.64	16.44	16.52	158198
2025-07-25	16.62	16.82	16.44	16.71	142751
2025-07-28	16.80	16.90	16.57	16.71	161945
2025-07-29	17.01	17.01	16.55	16.61	188058
2025-07-30	16.67	16.80	16.36	16.45	163575
2025-07-31	16.31	16.42	15.96	15.98	274533
2025-08-01	15.87	15.97	15.55	15.57	281344
2025-08-04	15.70	16.07	15.59	16.00	250651
2025-08-05	16.12	16.12	15.72	15.94	235810
2025-08-06	15.95	16.39	15.87	16.33	245867
2025-08-07	16.58	16.58	15.84	16.03	376932
2025-08-08	16.08	16.10	15.88	15.88	289606
2025-08-11	19.77	19.83	19.66	19.78	15328525
2025-08-12	19.80	19.85	19.76	19.78	1541452
2025-08-13	19.79	19.81	19.75	19.78	3292172
2025-08-14	19.77	19.80	19.76	19.80	1096620
2025-08-15	19.81	19.82	19.77	19.80	1448773
2025-08-18	19.80	19.86	19.79	19.81	641726
2025-08-19	19.84	19.86	19.80	19.86	273369
2025-08-20	19.82	19.85	19.79	19.85	655014
2025-08-21	19.83	19.85	19.81	19.85	297301
2025-08-22	19.90	19.92	19.86	19.88	432549
2025-08-25	19.87	19.91	19.85	19.88	298925
2025-08-26	19.86	19.90	19.85	19.85	384527
2025-08-27	19.88	19.90	19.83	19.84	210811
2025-08-28	19.86	19.87	19.83	19.84	157748
2025-08-29	19.88	19.89	19.85	19.89	131105
2025-09-02	19.82	19.88	19.81	19.84	494206
2025-09-03	19.84	19.88	19.83	19.87	291219
2025-09-04	19.87	20.01	19.84	19.96	452329
2025-09-05	19.95	19.96	19.89	19.94	172588
2025-09-08	19.99	20.04	19.92	20.00	465252
2025-09-09	20.00	20.01	19.96	19.99	284840
2025-09-10	19.98	19.99	19.90	19.90	478535
2025-09-11	19.92	19.95	19.89	19.93	473330
2025-09-12	19.90	19.93	19.85	19.91	198284

Explore More About MLNK

Coins representing dividend payouts and trends

MLNK Dividend History

Discover MeridianLink 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

MLNK Stock Split History

Discover MeridianLink 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

MLNK Historical Prices

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

Web Analytics