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

OLO Historical Prices

Summary

Key Stock Metrics

4.56

(October 10, 2024)

52-Week Low

10.55

(July 30, 2025)

52-Week High

49.00

(August 27, 2021)

All-Time High

10.26

(September 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-06-19	24.61	24.79	24.61	24.79	4000
2008-06-20	24.91	24.91	24.91	24.91	400
2008-06-23	25.14	25.14	25.14	25.14	2000
2008-06-24	25.09	25.18	25.09	25.18	11125
2008-06-25	24.37	24.62	24.37	24.62	4000
2008-07-01	26.54	26.59	26.14	26.29	13450
2008-07-02	26.53	26.55	26.53	26.55	250
2008-07-07	26.00	26.38	26.00	26.38	17000
2008-07-08	25.65	25.65	25.59	25.59	10500
2008-07-10	25.68	26.28	25.48	26.28	34500
2008-07-11	27.19	27.19	26.53	26.61	18700
2008-07-14	26.82	26.82	26.72	26.74	6100
2008-07-15	25.45	25.78	25.30	25.38	19544
2008-07-16	25.07	25.10	25.06	25.10	7600
2008-07-17	24.99	24.99	24.52	24.52	800
2008-07-18	24.44	24.44	24.44	24.44	2000
2008-07-21	24.24	24.47	24.24	24.47	2200
2008-07-22	24.04	24.04	24.04	24.04	125
2008-07-23	23.70	23.70	23.18	23.18	780
2008-07-24	23.25	23.25	23.24	23.24	10000
2008-07-28	22.99	22.99	22.99	22.99	2000
2008-07-29	22.76	22.76	22.68	22.70	2960
2008-07-30	22.46	23.39	22.43	23.39	1620
2008-07-31	22.87	22.87	22.85	22.85	2100
2008-08-01	22.94	23.69	22.94	23.08	9400
2008-08-04	22.70	22.70	22.49	22.49	7000
2008-08-05	22.22	22.22	22.08	22.08	900
2008-08-13	21.15	21.41	21.15	21.41	10500
2008-08-18	21.35	21.35	21.35	21.35	100
2008-08-20	21.80	21.80	21.29	21.29	1300
2008-08-21	22.09	22.68	22.09	22.60	8300
2008-08-22	20.85	21.53	20.85	21.53	5400
2008-08-26	21.74	21.84	21.74	21.84	415
2008-08-27	22.00	22.00	22.00	22.00	100
2008-08-28	21.63	21.63	21.63	21.63	400
2008-08-29	21.96	21.96	21.65	21.65	6390
2008-09-02	20.91	20.91	20.46	20.91	8118
2008-09-03	20.66	20.83	20.66	20.83	4100
2008-09-04	20.54	20.55	20.40	20.40	5180
2008-09-09	19.90	19.90	19.35	19.35	3200
2008-09-10	19.56	19.56	19.30	19.34	1400
2008-09-11	19.01	19.01	19.01	19.01	500
2008-09-12	18.93	19.09	18.93	19.09	650
2008-09-17	16.89	16.89	16.89	16.89	150
2008-09-22	20.00	20.00	20.00	20.00	118
2008-09-23	20.01	20.01	20.01	20.01	1500
2008-09-24	19.88	19.88	19.33	19.33	1600
2008-09-26	19.20	19.26	19.20	19.26	54980
2008-09-29	18.34	18.34	18.08	18.08	10000
2008-09-30	18.32	18.32	17.93	17.93	9100
2008-10-03	17.35	17.53	17.22	17.22	1900
2008-10-09	16.64	16.70	16.13	16.13	836
2008-10-10	15.64	15.87	15.17	15.87	1400
2008-10-14	15.01	15.01	15.01	15.01	5100
2008-10-15	14.84	14.84	14.50	14.50	1100
2008-10-16	13.29	13.71	13.29	13.68	7072
2008-10-17	13.25	13.85	13.25	13.85	3316
2008-10-20	13.70	13.70	13.70	13.70	823
2008-10-21	13.85	13.85	13.60	13.60	2100
2008-10-24	12.90	12.99	12.28	12.94	791
2008-10-27	12.69	13.60	12.58	12.72	20102
2008-10-28	12.84	12.84	12.59	12.59	7747
2008-10-29	13.40	14.80	12.97	13.51	42397
2008-10-30	13.16	13.16	13.09	13.09	4711
2008-10-31	13.08	13.93	12.65	13.30	2074
2008-11-03	13.17	13.17	13.08	13.08	3045
2008-11-06	12.75	12.83	12.75	12.78	900
2008-11-07	12.00	12.00	12.00	12.00	250
2008-11-10	12.63	12.63	12.63	12.63	860
2008-11-11	12.11	12.11	12.00	12.00	5800
2008-11-12	12.30	12.30	11.55	11.58	5200
2008-11-13	11.60	12.09	11.36	11.99	18739
2008-11-14	11.50	11.63	11.50	11.61	918
2008-11-17	11.71	11.72	11.50	11.50	2265
2008-11-18	11.27	11.30	11.08	11.08	600
2008-11-19	11.04	11.04	10.89	10.95	2557
2008-11-20	10.68	10.68	10.14	10.24	3136
2008-11-21	10.45	10.45	10.20	10.38	4262
2008-11-24	10.62	10.62	10.62	10.62	530
2008-11-25	10.72	10.80	10.45	10.80	3747
2008-11-26	11.32	11.39	10.99	11.39	860
2008-11-28	10.87	11.02	10.80	11.02	2830
2008-12-01	10.91	11.48	10.60	10.60	29094
2008-12-02	10.20	11.13	10.20	10.32	43894
2008-12-03	10.23	11.03	10.10	10.58	146423
2008-12-04	10.37	10.42	9.65	9.65	149352
2008-12-05	9.73	9.73	9.16	9.20	88360
2008-12-08	9.93	10.10	9.62	10.09	34485
2008-12-09	10.37	10.37	9.77	10.08	38988
2008-12-10	9.63	9.99	9.00	9.99	6391
2008-12-11	10.02	10.69	10.02	10.56	8524
2008-12-12	10.16	10.59	10.08	10.49	69049
2008-12-15	11.07	11.07	10.16	10.30	23312
2008-12-16	10.53	10.53	10.00	10.16	4468
2008-12-17	10.19	10.23	9.88	9.88	7300
2008-12-18	10.25	10.25	9.53	9.59	115464
2008-12-19	9.57	9.71	9.45	9.55	22999
2008-12-22	9.28	9.37	9.01	9.08	5595
2008-12-23	9.06	9.06	8.64	8.84	9282
2008-12-24	8.60	8.68	8.45	8.64	19282
2008-12-26	8.32	8.68	8.17	8.53	18766
2008-12-29	9.07	9.07	8.60	8.78	28996
2008-12-30	8.88	9.08	8.78	9.07	12536
2008-12-31	9.02	9.99	9.02	9.67	24114
2009-01-02	9.97	10.28	9.77	10.24	17497
2009-01-05	10.25	10.82	10.23	10.81	19335
2009-01-06	10.90	11.24	10.64	10.88	51665
2009-01-07	10.75	10.75	9.95	10.10	21098
2009-01-08	10.02	10.07	9.64	10.03	18980
2009-01-09	9.80	10.03	9.64	9.86	19790
2009-01-12	9.78	9.82	9.46	9.75	42218
2009-01-13	9.80	10.15	9.65	10.08	22965
2009-01-14	10.08	10.08	9.62	9.97	21271
2009-01-15	10.00	10.01	9.65	9.89	112256
2009-01-16	10.21	10.21	9.65	9.65	19391
2009-01-20	9.22	9.49	9.06	9.18	26323
2009-01-21	9.11	9.33	9.03	9.33	31639
2009-01-22	9.14	9.29	9.00	9.22	14413
2009-01-23	9.14	9.74	9.00	9.65	92566
2009-01-26	9.74	10.03	9.68	9.68	11063
2009-01-27	9.44	9.44	9.28	9.28	21924
2009-01-28	9.24	9.59	9.24	9.47	13715
2009-01-29	9.40	9.53	9.40	9.48	10369
2009-01-30	9.66	9.72	9.49	9.49	5980
2009-02-02	9.24	9.28	9.04	9.15	23029
2009-02-03	9.16	9.16	9.00	9.03	5334
2009-02-04	9.20	9.21	9.07	9.10	6132
2009-02-05	9.23	9.45	9.19	9.43	2681
2009-02-06	9.20	9.68	9.07	9.50	8994
2009-02-09	9.85	9.85	9.53	9.59	8388
2009-02-10	9.81	9.81	9.20	9.20	4013
2009-02-11	9.20	9.20	9.06	9.17	9170
2009-02-12	9.05	9.17	9.00	9.16	22961
2009-02-13	9.22	9.22	8.85	8.85	30932
2009-02-17	8.32	8.52	8.15	8.25	116024
2009-02-18	8.29	8.29	7.85	7.88	32066
2009-02-19	8.11	8.33	7.94	8.28	28100
2009-02-20	8.00	8.29	7.96	8.21	28445
2009-02-23	8.53	8.53	8.08	8.08	10676
2009-02-24	8.33	8.38	8.16	8.38	19962
2009-02-25	8.57	8.70	8.48	8.66	15009
2009-02-26	8.98	9.00	8.82	8.99	12616
2009-02-27	8.80	8.95	8.63	8.95	82696
2009-03-02	8.45	8.45	8.13	8.14	16676
2009-03-03	8.55	8.55	8.18	8.48	17632
2009-03-04	8.77	9.00	8.77	8.96	18739
2009-03-05	8.89	8.89	8.74	8.75	13922
2009-03-06	9.03	9.12	8.80	9.07	10870
2009-03-09	9.00	9.27	9.00	9.10	14967
2009-03-10	9.28	9.31	8.95	8.97	55531
2009-03-11	8.87	8.98	8.51	8.62	10965
2009-03-12	8.60	9.28	8.60	9.17	96039
2009-03-13	9.23	9.28	8.96	8.98	97545
2009-03-16	9.08	9.21	9.08	9.10	45665
2009-03-17	9.28	9.60	9.23	9.53	17762
2009-03-18	9.56	9.72	9.34	9.72	19655
2009-03-19	10.12	10.12	9.94	10.03	35574
2009-03-20	9.99	10.19	9.99	10.11	35948
2009-03-23	10.13	10.53	10.13	10.49	34226
2009-03-24	10.34	10.44	10.31	10.41	19388
2009-03-25	10.20	10.30	10.10	10.21	19822
2009-03-26	10.48	10.50	10.31	10.46	14267
2009-03-27	10.19	10.19	10.08	10.19	3499
2009-03-30	9.91	9.91	9.48	9.57	14767
2009-03-31	9.55	9.74	9.38	9.68	83776
2009-04-01	9.37	9.52	9.31	9.52	5956
2009-04-02	10.11	10.36	10.11	10.31	123554
2009-04-03	10.22	10.41	10.11	10.37	48971
2009-04-06	10.18	10.22	9.95	10.22	22921
2009-04-07	9.95	10.09	9.91	10.00	18164
2009-04-08	9.79	10.31	9.77	10.10	34442
2009-04-09	10.47	10.47	10.27	10.40	9597
2009-04-13	10.04	10.42	9.57	10.15	74030
2009-04-14	10.04	10.25	9.98	10.05	31450
2009-04-15	9.95	10.10	9.84	10.00	17422
2009-04-16	10.03	10.03	9.97	9.97	9455
2009-04-17	10.16	10.16	9.98	9.98	9913
2009-04-20	9.50	9.53	9.27	9.31	42373
2009-04-21	9.08	9.41	9.08	9.35	31394
2009-04-22	9.28	9.34	9.15	9.31	27322
2009-04-23	9.33	9.39	9.30	9.39	4429
2009-04-24	9.65	9.71	9.61	9.71	17416
2009-04-27	9.17	9.57	9.17	9.49	42312
2009-04-28	9.34	9.37	9.24	9.36	9906
2009-04-29	9.52	9.63	9.47	9.58	6410
2009-04-30	9.52	9.62	9.52	9.61	37191
2009-05-01	9.75	10.03	9.75	9.99	17467
2009-05-04	10.08	10.36	10.08	10.30	59910
2009-05-05	10.30	10.31	10.19	10.19	19100
2009-05-06	10.45	10.60	10.38	10.56	53600
2009-05-07	10.95	10.96	10.52	10.57	44852
2009-05-08	10.86	10.97	10.74	10.95	28828
2009-05-11	10.80	11.00	10.74	10.88	22918
2009-05-12	11.03	11.10	10.88	11.00	36793
2009-05-13	10.90	11.12	10.72	10.81	33632
2009-05-14	10.71	10.93	10.65	10.86	38392
2009-05-15	10.70	10.83	10.48	10.52	41933
2009-05-18	10.74	10.99	10.74	10.96	20128
2009-05-19	10.98	11.06	10.86	10.99	44532
2009-05-20	11.21	11.38	11.21	11.38	7728
2009-05-21	11.10	11.21	11.03	11.21	5468
2009-05-22	11.26	11.34	11.17	11.33	8119
2009-05-26	10.96	11.48	10.96	11.41	15567
2009-05-27	11.45	11.70	11.45	11.57	34448
2009-05-28	11.74	11.99	11.71	11.89	25966
2009-05-29	12.15	12.22	11.98	12.22	21717
2009-06-01	12.45	12.60	12.38	12.57	28185
2009-06-02	12.47	12.66	12.47	12.58	15729
2009-06-03	12.45	12.48	12.00	12.18	50190
2009-06-04	12.46	12.75	12.45	12.66	24136
2009-06-05	12.64	12.68	12.40	12.54	72612
2009-06-08	12.54	12.71	12.54	12.66	8412
2009-06-09	12.82	12.86	12.72	12.74	63620
2009-06-10	12.79	12.95	12.76	12.76	22560
2009-06-11	12.94	13.02	12.89	12.97	9291
2009-06-12	12.88	12.91	12.79	12.85	25893
2009-06-15	12.74	12.74	12.51	12.65	31194
2009-06-16	12.84	12.88	12.56	12.61	15068
2009-06-17	12.47	12.71	12.47	12.67	22434
2009-06-18	12.72	12.75	12.70	12.70	6400
2009-06-19	12.66	12.74	12.40	12.50	28104
2009-06-22	12.22	12.22	12.00	12.00	32621
2009-06-23	12.12	12.36	12.00	12.36	17074
2009-06-24	12.32	12.39	11.98	12.24	17892
2009-06-25	12.47	12.52	12.38	12.43	19200
2009-06-26	12.35	12.44	12.25	12.29	18784
2009-06-29	12.50	12.65	12.49	12.63	11450
2009-06-30	12.56	12.58	12.25	12.44	70011
2009-07-01	12.30	12.33	12.22	12.31	22645
2009-07-02	12.07	12.10	11.99	12.01	30931
2009-07-06	11.62	11.74	10.62	11.60	133653
2009-07-07	11.55	11.55	11.36	11.36	14938
2009-07-08	11.34	11.34	11.08	11.10	6099
2009-07-09	11.25	11.28	11.09	11.28	22290
2009-07-10	11.14	11.14	11.09	11.13	5050
2009-07-13	11.00	11.10	10.88	11.10	11579
2009-07-14	11.25	11.25	11.05	11.05	1649
2009-07-15	11.32	11.47	11.23	11.47	42459
2009-07-16	11.46	11.61	11.46	11.59	5250
2009-07-17	11.79	11.91	11.79	11.82	4918
2009-07-20	12.05	12.07	12.01	12.01	5060
2009-07-21	12.23	12.25	12.10	12.16	6670
2009-07-22	12.04	12.27	12.00	12.27	15995
2009-07-23	12.38	12.67	12.37	12.57	36189
2009-07-24	12.58	12.72	12.58	12.69	7375
2009-07-27	12.63	12.70	12.57	12.58	3579
2009-07-28	12.43	12.51	12.36	12.47	37775
2009-07-29	12.06	12.08	12.00	12.06	6004
2009-07-30	12.27	12.60	12.27	12.52	32350
2009-07-31	12.43	12.68	12.43	12.68	300
2009-08-03	12.99	13.09	12.91	13.09	15866
2009-08-04	13.05	13.10	13.00	13.08	5330
2009-08-05	13.19	13.24	13.08	13.21	8620
2009-08-06	13.24	13.25	13.17	13.20	12560
2009-08-07	13.10	13.17	13.04	13.05	13800
2009-08-10	13.13	13.13	13.07	13.12	1350
2009-08-11	13.02	13.02	12.84	12.86	8006
2009-08-12	13.56	13.56	12.94	12.94	11627
2009-08-13	13.01	13.06	12.92	13.06	11017
2009-08-14	12.82	12.82	12.53	12.62	23275
2009-08-17	12.39	12.47	12.28	12.47	7429
2009-08-18	12.38	12.84	12.38	12.84	50431
2009-08-19	12.71	13.31	12.65	13.07	24560
2009-08-20	12.99	13.03	12.91	12.91	5400
2009-08-21	13.02	13.04	13.01	13.04	4300
2009-08-24	13.12	13.15	13.01	13.01	5287
2009-08-25	13.09	13.09	12.69	12.72	20458
2009-08-26	12.65	12.65	12.65	12.65	100
2009-08-27	12.60	12.64	12.51	12.64	1778
2009-08-28	12.90	12.90	12.83	12.86	4079
2009-08-31	12.54	12.54	12.31	12.37	18110
2009-09-01	12.34	12.62	12.14	12.17	15205
2009-09-02	12.00	12.12	11.93	12.04	30718
2009-09-03	12.12	12.12	11.96	12.04	31945
2009-09-04	11.87	12.02	11.81	11.95	12508
2009-09-08	12.33	12.47	12.27	12.39	38043
2009-09-09	12.46	12.57	12.42	12.42	11603
2009-09-10	12.42	12.47	12.34	12.47	8741
2009-09-11	12.60	12.60	12.06	12.16	24145
2009-09-14	12.08	12.17	12.06	12.17	28226
2009-09-15	12.22	12.44	12.10	12.36	23650
2009-09-16	12.36	12.61	12.36	12.57	24590
2009-09-17	12.67	12.67	12.62	12.67	11100
2009-09-18	12.70	12.70	12.60	12.60	7600
2009-09-21	12.28	12.28	12.14	12.14	16275
2009-09-22	12.43	12.49	12.43	12.43	10200
2009-09-23	12.47	12.47	12.01	12.01	57054
2009-09-24	11.96	11.96	11.65	11.69	21141
2009-09-25	11.66	11.70	11.53	11.60	36230
2009-09-28	11.63	11.78	11.59	11.72	41708
2009-09-29	11.71	11.78	11.65	11.68	22507
2009-09-30	11.79	12.23	11.64	12.23	32412
2009-10-01	12.25	12.35	12.04	12.27	17108
2009-10-02	12.04	12.18	11.98	12.10	31877
2009-10-05	11.95	12.22	11.94	12.12	6430
2009-10-06	12.23	12.36	12.18	12.23	18000
2009-10-07	12.28	12.32	11.98	12.11	18752
2009-10-08	12.07	12.55	12.06	12.40	16814
2009-10-09	12.50	12.56	12.36	12.54	150085
2009-10-12	12.75	12.79	12.70	12.71	37301
2009-10-13	12.84	12.90	12.74	12.90	41179
2009-10-14	12.98	13.00	12.94	12.99	13355
2009-10-15	13.09	13.40	13.03	13.38	42612
2009-10-16	13.39	13.58	13.29	13.58	60793
2009-10-19	13.51	13.70	13.49	13.64	136686
2009-10-20	13.70	13.70	13.50	13.56	23853
2009-10-21	13.49	14.02	13.48	13.89	22749
2009-10-22	13.85	13.94	13.80	13.90	11719
2009-10-23	13.95	14.00	13.76	13.82	51679
2009-10-26	13.92	14.00	13.50	13.53	27918
2009-10-27	13.60	13.70	13.47	13.61	20343
2009-10-28	13.56	13.56	13.01	13.27	33880
2009-10-29	13.52	13.77	13.51	13.67	20922
2009-10-30	13.55	13.58	13.23	13.25	22474
2009-11-02	13.24	13.51	13.23	13.47	63027
2009-11-03	13.29	13.74	13.29	13.72	12700
2009-11-04	13.79	13.96	13.77	13.87	82255
2009-11-05	13.81	13.85	13.72	13.78	3243
2009-11-06	13.52	13.62	13.29	13.45	20111
2009-11-09	13.66	13.80	13.65	13.67	7047
2009-11-10	13.72	13.80	13.60	13.68	10896
2009-11-11	13.79	13.82	13.63	13.68	28505
2009-11-12	13.61	13.61	13.35	13.35	18420
2009-11-13	13.31	13.37	13.25	13.30	8097
2009-11-16	13.35	13.75	13.35	13.65	9397
2009-11-17	13.66	13.78	13.63	13.74	6690
2009-11-18	13.87	13.89	13.76	13.83	10500
2009-11-19	13.80	13.80	13.48	13.55	7960
2009-11-20	13.34	13.53	13.34	13.50	19172
2009-11-23	13.76	13.83	13.42	13.42	10525
2009-11-24	13.45	13.45	13.22	13.29	5125
2009-11-25	13.33	13.67	13.07	13.62	68119
2009-11-27	13.05	13.38	12.99	13.38	12430
2009-11-30	13.32	13.73	13.32	13.65	9307
2009-12-01	13.79	13.90	13.77	13.77	22800
2009-12-02	13.77	13.77	13.48	13.59	4600
2009-12-03	13.62	13.70	13.54	13.58	29200
2009-12-04	13.85	13.85	13.39	13.50	9550
2009-12-07	13.31	13.46	13.31	13.33	7202
2009-12-08	13.22	13.22	13.07	13.08	26160
2009-12-09	13.05	13.08	12.63	12.69	41055
2009-12-10	12.68	12.68	12.52	12.62	11851
2009-12-11	12.62	12.63	12.47	12.63	15750
2009-12-14	12.67	12.70	12.60	12.64	26504
2009-12-15	12.69	12.75	12.65	12.66	7119
2009-12-16	12.72	12.90	12.72	12.89	16535
2009-12-17	12.66	12.72	12.61	12.70	1856
2009-12-18	12.87	12.92	12.76	12.86	18200
2009-12-21	12.94	12.96	12.83	12.83	8140
2009-12-22	12.62	12.82	12.58	12.72	4000
2009-12-23	12.83	13.08	12.83	13.07	52169
2009-12-24	13.11	13.26	13.11	13.26	13279
2009-12-28	13.44	13.52	13.44	13.45	9080
2009-12-29	13.45	13.45	13.41	13.41	3000
2009-12-30	13.49	13.58	13.43	13.56	27285
2009-12-31	13.61	13.61	13.51	13.58	8906
2010-01-04	13.80	13.85	13.74	13.81	49769
2010-01-05	13.84	13.93	13.77	13.91	5725
2010-01-06	13.93	14.15	13.80	14.07	34232
2010-01-07	14.09	14.09	13.99	14.03	19256
2010-01-08	13.98	14.11	13.95	14.06	4484
2010-01-11	14.11	14.11	13.94	13.95	13550
2010-01-12	13.88	13.88	13.63	13.73	33205
2010-01-13	13.58	13.62	13.24	13.57	8818
2010-01-14	13.54	13.56	13.52	13.52	2860
2010-01-15	13.43	13.45	13.27	13.34	5356
2010-01-19	13.18	13.40	13.14	13.40	11698
2010-01-20	13.10	13.23	13.10	13.11	6753
2010-01-21	13.08	13.17	12.86	12.86	19884
2010-01-22	12.80	12.80	12.52	12.55	12527
2010-01-25	12.65	12.76	12.62	12.76	6150
2010-01-26	12.59	12.66	12.50	12.62	4863
2010-01-27	12.60	12.65	12.33	12.51	16105
2010-01-28	12.50	12.51	12.38	12.40	18600
2010-01-29	12.52	12.57	12.36	12.36	40472
2010-02-01	12.36	12.70	12.36	12.69	34970
2010-02-02	12.75	13.10	12.73	13.08	16284
2010-02-03	13.11	13.17	12.99	12.99	22741
2010-02-04	12.90	12.90	12.28	12.33	39541
2010-02-05	12.34	12.35	11.73	12.12	45230
2010-02-08	12.09	12.18	11.94	12.16	6619
2010-02-09	12.29	12.50	12.16	12.49	43487
2010-02-10	12.42	12.58	12.29	12.56	14303
2010-02-11	12.50	12.70	12.46	12.66	5076
2010-02-12	12.48	12.55	12.32	12.54	9697
2010-02-16	12.77	13.03	12.77	13.02	29308
2010-02-17	13.02	13.07	12.92	13.07	6055
2010-02-18	13.16	13.30	13.07	13.29	144057
2010-02-19	13.28	13.38	13.23	13.36	10618
2010-02-22	13.44	13.44	13.36	13.44	4480
2010-02-23	13.29	13.29	13.13	13.22	19900
2010-02-24	13.22	13.33	13.17	13.30	2990
2010-02-25	12.98	13.07	12.86	13.03	14804
2010-02-26	13.09	13.33	13.09	13.27	9365
2010-03-01	13.35	13.35	13.08	13.17	8570
2010-03-02	13.28	13.46	13.28	13.28	6905
2010-03-03	13.29	13.50	13.29	13.46	3662
2010-03-04	13.43	13.43	13.35	13.35	6355
2010-03-05	13.62	13.70	13.57	13.65	11824
2010-03-08	13.75	13.75	13.57	13.71	8040
2010-03-09	13.54	13.67	13.52	13.55	8324
2010-03-10	13.60	13.75	13.52	13.67	8596
2010-03-11	13.59	13.68	13.59	13.67	58600
2010-03-12	13.74	13.74	13.44	13.52	16111
2010-03-15	13.35	13.36	13.14	13.27	23811
2010-03-16	13.48	13.58	13.42	13.57	6425
2010-03-17	13.70	13.74	13.61	13.74	7015
2010-03-18	13.73	13.76	13.64	13.70	7424
2010-03-19	13.63	13.63	13.37	13.42	5277
2010-03-22	13.11	13.56	13.11	13.56	2421
2010-03-23	13.45	13.48	13.45	13.48	785
2010-03-24	13.33	13.41	13.33	13.41	4200
2010-03-25	13.46	13.51	13.37	13.37	10700
2010-03-26	13.24	13.31	13.24	13.31	1066
2010-03-29	13.45	13.68	13.45	13.68	1305
2010-03-30	13.63	13.64	13.63	13.64	2700
2010-03-31	13.73	13.96	13.65	13.76	14163
2010-04-01	14.02	14.13	14.00	14.11	16562
2010-04-05	14.21	14.40	14.21	14.39	42153
2010-04-06	14.42	14.46	14.39	14.44	6769
2010-04-07	14.46	14.46	14.25	14.30	10535
2010-04-08	14.16	14.28	14.08	14.25	18003
2010-04-09	14.35	14.37	14.07	14.21	17745
2010-04-12	14.22	14.27	14.15	14.15	5362
2010-04-13	14.13	14.16	13.95	14.16	22489
2010-04-14	14.20	14.42	14.20	14.40	9522
2010-04-15	14.49	14.49	14.41	14.45	9316
2010-04-16	14.28	14.39	14.06	14.15	13080
2010-04-19	13.83	13.93	13.81	13.93	19027
2010-04-20	13.98	14.08	13.98	13.98	31400
2010-04-21	14.13	14.13	13.92	14.06	8000
2010-04-22	13.80	13.97	13.79	13.97	4250
2010-04-23	14.01	14.30	14.01	14.27	18255
2010-04-26	14.29	14.29	14.17	14.17	10494
2010-04-27	14.08	14.18	13.90	13.91	11257
2010-04-28	13.94	14.07	13.85	14.04	32532
2010-04-29	14.25	14.37	14.25	14.31	10121
2010-04-30	14.43	14.52	14.38	14.51	23500
2010-05-03	14.58	14.69	14.56	14.66	55922
2010-05-04	14.46	14.46	14.05	14.09	41755
2010-05-05	13.57	13.89	13.57	13.62	46630
2010-05-06	13.49	13.57	11.70	13.17	43618
2010-05-07	13.02	13.15	12.79	12.94	29218
2010-05-10	13.26	13.39	13.12	13.31	12280
2010-05-11	13.23	13.29	13.12	13.16	16510
2010-05-12	13.26	13.26	13.04	13.17	38500
2010-05-13	12.96	13.06	12.91	12.93	27070
2010-05-14	12.76	12.76	12.36	12.45	52628
2010-05-17	12.26	12.35	11.62	12.10	33866
2010-05-18	12.36	12.37	11.90	11.98	55804
2010-05-19	11.94	12.03	11.70	11.99	59588
2010-05-20	11.61	11.67	11.33	11.51	79850
2010-05-21	11.39	11.69	11.37	11.56	74368
2010-05-24	11.62	11.64	11.52	11.52	41741
2010-05-25	11.39	11.42	11.06	11.42	67404
2010-05-26	11.76	11.84	11.55	11.69	47613
2010-05-27	12.02	12.30	11.96	12.28	73424
2010-05-28	12.25	12.33	12.07	12.22	27403
2010-06-01	12.05	12.33	11.83	11.90	90163
2010-06-02	11.97	12.14	11.88	12.12	16017
2010-06-03	12.06	12.32	11.70	12.30	9455
2010-06-04	12.08	12.08	11.68	11.71	11692
2010-06-07	11.51	11.95	11.51	11.85	13025
2010-06-08	11.75	11.82	11.72	11.79	9444
2010-06-09	11.87	12.18	11.87	11.98	8598
2010-06-10	12.30	12.30	12.09	12.23	19188
2010-06-11	12.20	12.25	12.06	12.13	5557
2010-06-14	12.22	12.29	12.07	12.09	26152
2010-06-15	12.18	12.27	12.17	12.26	11190
2010-06-16	12.11	12.45	12.11	12.43	11303
2010-06-17	12.44	12.48	12.35	12.40	8875
2010-06-18	12.35	12.42	12.28	12.41	7326
2010-06-21	12.48	12.58	12.27	12.29	18924
2010-06-22	12.46	12.46	12.22	12.25	2150
2010-06-23	12.11	12.11	11.91	11.91	11075
2010-06-24	11.82	12.04	11.82	11.92	13548
2010-06-25	11.95	12.29	11.95	12.27	5186
2010-06-28	12.09	12.26	12.09	12.26	2041
2010-06-29	11.71	12.04	11.60	11.84	8904
2010-06-30	11.82	11.95	11.68	11.68	13457
2010-07-01	11.67	11.67	11.30	11.43	17669
2010-07-02	11.41	11.43	11.23	11.34	8093
2010-07-06	11.29	11.57	11.29	11.38	25519
2010-07-07	11.61	11.75	11.58	11.68	5850
2010-07-08	11.77	11.96	11.75	11.96	13386
2010-07-09	11.89	11.98	11.89	11.98	2990
2010-07-12	11.92	11.92	11.75	11.76	5430
2010-07-13	12.01	12.11	11.99	12.11	600
2010-07-14	11.97	12.10	11.96	12.10	3744
2010-07-15	12.00	12.00	11.81	12.00	3245
2010-07-16	11.90	12.01	11.82	11.97	5694
2010-07-19	11.92	11.99	11.88	11.97	4718
2010-07-20	11.81	12.06	11.81	12.01	5066
2010-07-21	12.10	12.10	11.97	11.97	2750
2010-07-22	12.10	12.24	12.10	12.21	8811
2010-07-23	12.10	12.28	12.10	12.12	25056
2010-07-26	12.19	12.33	12.19	12.23	6740
2010-07-27	12.21	12.27	11.81	12.01	7160
2010-07-28	11.99	12.09	11.99	12.02	2534
2010-07-29	12.07	12.28	12.07	12.23	4987
2010-07-30	12.11	12.35	12.06	12.33	6343
2010-08-02	12.53	12.66	12.53	12.62	25699
2010-08-03	12.64	12.78	12.61	12.71	7665
2010-08-04	12.70	12.80	12.70	12.75	1934
2010-08-05	12.66	12.67	12.63	12.66	6000
2010-08-06	12.55	12.59	12.55	12.57	2500
2010-08-09	12.67	12.71	12.64	12.70	2649
2010-08-10	12.54	12.57	12.45	12.54	1270
2010-08-11	12.39	12.39	12.18	12.27	1310
2010-08-12	11.96	11.98	11.78	11.78	54296
2010-08-13	11.77	11.80	11.77	11.79	1350
2010-08-16	11.71	11.80	11.71	11.78	12190
2010-08-17	11.95	12.03	11.88	11.99	15381
2010-08-18	11.87	11.96	11.78	11.93	6425
2010-08-19	11.81	11.85	11.70	11.70	1380
2010-08-20	11.61	11.64	11.53	11.62	17605
2010-08-23	11.63	11.63	11.47	11.48	3160
2010-08-24	11.43	11.43	11.33	11.37	50827
2010-08-25	11.28	11.46	11.19	11.46	27125
2010-08-26	11.61	11.74	11.61	11.67	9717
2010-08-27	11.81	11.82	11.81	11.82	900
2010-08-30	11.86	12.00	11.86	12.00	2936
2010-08-31	11.91	11.92	11.64	11.76	28637
2010-09-01	11.84	11.99	11.84	11.93	11426
2010-09-02	11.79	12.06	11.79	12.02	5062
2010-09-03	12.15	12.15	11.85	12.08	8032
2010-09-07	11.89	12.12	11.84	12.04	44684
2010-09-08	12.13	12.19	12.04	12.11	5590
2010-09-09	12.27	12.29	11.97	11.97	10970
2010-09-10	11.36	12.48	11.34	12.04	10790
2010-09-13	12.13	12.23	12.12	12.20	8107
2010-09-14	12.14	12.24	12.12	12.18	5296
2010-09-15	12.10	12.18	12.10	12.14	9571
2010-09-16	12.16	12.17	12.02	12.03	28263
2010-09-17	12.04	12.07	11.88	11.88	1350
2010-09-20	11.94	12.22	11.94	12.17	3610
2010-09-21	12.13	12.13	11.86	11.94	11678
2010-09-22	12.01	12.02	11.86	11.90	2841
2010-09-23	11.88	12.00	11.88	11.88	10185
2010-09-24	11.97	12.07	11.97	12.04	4605
2010-09-27	12.06	12.06	11.85	11.94	48136
2010-09-28	12.04	12.04	12.04	12.04	200
2010-09-29	12.05	12.27	11.98	12.26	14965
2010-09-30	12.41	12.48	12.31	12.48	2432
2010-10-01	12.59	12.72	12.53	12.60	18848
2010-10-04	12.62	12.80	12.56	12.57	20627
2010-10-05	12.63	12.81	12.62	12.77	12300
2010-10-06	12.87	12.95	12.39	12.82	70410
2010-10-07	12.86	12.86	12.52	12.52	16280
2010-10-08	12.70	12.84	12.62	12.84	3614
2010-10-11	12.73	12.80	12.68	12.79	4929
2010-10-12	12.59	12.74	12.59	12.67	14581
2010-10-13	12.88	12.90	12.74	12.77	4400
2010-10-14	12.87	12.88	12.68	12.69	11708
2010-10-15	12.66	12.75	12.45	12.55	25000
2010-10-18	12.55	12.83	12.55	12.82	5110
2010-10-19	12.50	12.63	12.15	12.15	2820
2010-10-20	12.43	12.43	12.36	12.36	400
2010-10-21	12.61	12.66	12.30	12.36	3119
2010-10-22	12.48	12.59	12.47	12.54	3500
2010-10-25	12.90	12.90	12.24	12.59	3224
2010-10-26	12.60	12.61	12.60	12.61	400
2010-10-27	12.45	12.62	12.42	12.62	2647
2010-10-28	12.61	12.66	12.59	12.66	1704
2010-10-29	12.62	12.62	12.42	12.49	11100
2010-11-01	12.87	12.87	12.66	12.66	8450
2010-11-02	12.82	12.82	12.80	12.82	4670
2010-11-03	12.91	13.02	12.84	12.95	44650
2010-11-04	13.06	13.23	13.06	13.23	14608
2010-11-05	13.21	13.21	13.05	13.18	7269
2010-11-08	13.40	13.40	13.16	13.30	8637
2010-11-09	13.20	13.30	12.90	13.07	10308
2010-11-10	13.20	13.28	13.20	13.23	9333
2010-11-11	13.36	13.36	13.29	13.31	2257
2010-11-12	13.79	13.79	12.82	12.83	29678
2010-11-15	13.03	13.06	12.87	12.87	5192
2010-11-16	12.70	12.70	12.52	12.52	19636
2010-11-17	12.50	12.56	12.32	12.35	24240
2010-11-18	12.53	12.61	12.49	12.61	9651
2010-11-19	12.43	12.43	12.36	12.40	3400
2010-11-22	12.40	12.40	12.37	12.40	2244
2010-11-23	12.28	12.38	12.28	12.38	1292
2010-11-24	12.37	12.73	12.37	12.73	6470
2010-11-26	12.71	12.71	12.60	12.68	2175
2010-11-29	12.67	12.95	12.67	12.93	5360
2010-11-30	12.87	12.89	12.80	12.89	2764
2010-12-01	12.90	13.08	12.87	13.03	58025
2010-12-02	13.03	13.12	13.03	13.12	2450
2010-12-03	13.13	13.31	13.13	13.28	10630
2010-12-06	13.31	13.31	13.20	13.30	20992
2010-12-07	13.52	13.52	13.22	13.22	20594
2010-12-08	13.30	13.35	13.14	13.30	30574
2010-12-09	13.25	13.32	13.25	13.29	1800
2010-12-10	13.25	13.25	13.25	13.25	2955
2010-12-13	13.41	13.47	13.26	13.33	8095
2010-12-14	13.32	13.43	13.32	13.43	2100
2010-12-15	13.22	13.45	13.02	13.43	6293
2010-12-16	13.39	13.45	13.39	13.44	2400
2010-12-17	13.43	13.43	13.37	13.42	3075
2010-12-20	13.47	13.54	13.33	13.54	8400
2010-12-21	13.52	13.62	13.52	13.56	13120
2010-12-22	13.62	13.71	13.62	13.67	6150
2010-12-23	13.67	13.78	13.67	13.75	6350
2010-12-27	13.74	13.75	13.68	13.72	12610
2010-12-28	13.78	13.83	13.74	13.81	6570
2010-12-29	13.78	13.82	13.76	13.76	12800
2010-12-30	13.66	13.69	13.54	13.60	14467
2010-12-31	13.56	14.00	13.50	14.00	8325
2011-01-03	13.99	14.06	13.95	13.95	13822
2011-01-04	14.02	14.02	13.60	13.71	39021
2011-01-05	13.62	13.94	13.54	13.93	14285
2011-01-06	13.95	13.95	13.66	13.75	10014
2011-01-07	13.65	13.70	13.44	13.52	4890
2011-01-10	13.78	13.83	13.78	13.78	3579
2011-01-11	13.98	14.05	13.88	14.04	9477
2011-01-12	14.09	14.13	14.04	14.07	10509
2011-01-13	14.05	14.09	13.95	14.00	16756
2011-01-14	14.00	14.10	13.98	14.10	12900
2011-01-18	13.92	14.13	13.92	14.02	7349
2011-01-19	14.10	14.10	14.00	14.04	7478
2011-01-20	13.85	13.85	13.52	13.82	14513
2011-01-21	13.83	13.88	13.82	13.86	18020
2011-01-24	13.70	13.76	13.64	13.65	17900
2011-01-25	13.50	13.52	13.48	13.48	4931
2011-01-26	13.54	13.82	13.25	13.82	25509
2011-01-27	13.74	13.78	13.69	13.70	7500
2011-01-28	13.92	14.10	13.75	14.05	60272
2011-01-31	14.10	14.45	14.05	14.31	31444
2011-02-01	14.36	14.43	14.26	14.29	26934
2011-02-02	14.36	14.43	14.35	14.41	13233
2011-02-03	14.48	14.50	14.33	14.40	15127
2011-02-04	14.45	14.45	14.10	14.17	14914
2011-02-07	14.21	14.26	14.11	14.12	5615
2011-02-08	14.08	14.20	14.01	14.16	13874
2011-02-09	14.16	14.24	13.90	14.22	15041
2011-02-10	14.07	14.24	14.07	14.14	7325
2011-02-11	14.21	14.21	14.01	14.10	11212
2011-02-14	14.17	14.31	14.06	14.08	10865
2011-02-15	14.03	14.04	13.81	13.84	6408
2011-02-16	13.91	13.92	13.83	13.89	9726
2011-02-17	13.79	13.83	13.75	13.83	14937
2011-02-18	13.82	14.08	13.82	14.00	17445
2011-02-22	14.69	14.77	14.35	14.43	154692
2011-02-23	14.71	15.10	14.68	14.95	272601
2011-02-24	15.10	15.24	14.50	14.61	88053
2011-02-25	14.79	14.90	14.64	14.85	40840
2011-02-28	14.81	14.86	14.65	14.69	44674
2011-03-01	14.92	15.15	14.88	15.15	84910
2011-03-02	15.26	15.44	15.12	15.42	71751
2011-03-03	15.28	15.37	15.09	15.33	87863
2011-03-04	15.50	15.73	15.49	15.72	100706
2011-03-07	17.20	17.20	15.75	15.77	110748
2011-03-08	15.80	15.80	15.55	15.68	44574
2011-03-09	15.80	15.84	15.65	15.69	68454
2011-03-10	15.53	15.61	15.20	15.37	132880
2011-03-11	15.02	15.21	15.02	15.18	79438
2011-03-14	15.14	15.24	15.00	15.21	23917
2011-03-15	14.66	14.89	14.56	14.66	61051
2011-03-16	14.78	14.92	14.66	14.83	28006
2011-03-17	15.06	15.27	15.00	15.25	27505
2011-03-18	15.14	15.22	15.02	15.22	105589
2011-03-21	15.39	15.40	15.29	15.33	40996
2011-03-22	15.31	15.60	15.29	15.60	40426
2011-03-23	15.67	15.77	15.48	15.65	13096
2011-03-24	15.66	15.75	15.56	15.61	21005
2011-03-25	15.62	15.71	15.56	15.65	12365
2011-03-28	15.44	15.56	15.41	15.41	11495
2011-03-29	15.40	15.62	15.38	15.53	48166
2011-03-30	15.54	15.61	15.21	15.50	43150
2011-03-31	15.80	15.88	15.70	15.88	35735
2011-04-01	15.89	16.08	15.87	16.05	59016
2011-04-04	16.05	16.12	16.00	16.10	18467
2011-04-05	16.08	16.14	16.03	16.06	12436
2011-04-06	16.14	16.24	16.04	16.17	10318
2011-04-07	16.22	16.37	16.15	16.36	25430
2011-04-08	16.56	16.81	16.48	16.81	24318
2011-04-11	16.70	16.70	16.23	16.23	56695
2011-04-12	16.13	16.13	15.72	15.76	48025
2011-04-13	15.90	15.95	15.08	15.92	38960
2011-04-14	15.87	16.11	15.86	16.10	12653
2011-04-15	16.03	16.31	15.99	16.23	50750
2011-04-18	16.02	16.02	15.83	15.92	44624
2011-04-19	15.82	16.08	15.80	16.00	12334
2011-04-20	16.14	16.46	16.14	16.44	14325
2011-04-21	16.46	16.60	16.40	16.56	15079
2011-04-25	16.70	16.70	16.45	16.56	15675
2011-04-26	16.51	16.60	16.49	16.53	42840
2011-04-27	16.58	16.75	16.38	16.74	19320
2011-04-28	16.68	16.82	16.54	16.66	16681
2011-04-29	16.68	16.83	16.64	16.76	6695
2011-05-02	16.70	16.94	16.70	16.73	15600
2011-05-03	16.64	16.66	16.32	16.40	12804
2011-05-04	16.30	16.34	16.07	16.08	44558
2011-05-05	15.63	15.63	14.54	14.66	141729
2011-05-06	14.60	15.07	14.36	14.46	86330
2011-05-09	14.64	15.23	14.64	15.22	172209
2011-05-10	14.95	15.36	14.93	15.30	27951
2011-05-11	15.15	15.15	14.45	14.64	44985
2011-05-12	14.43	14.73	14.22	14.59	16119
2011-05-13	14.61	14.68	14.40	14.60	32366
2011-05-16	14.65	14.70	14.33	14.33	13069
2011-05-17	14.22	14.36	14.04	14.34	107612
2011-05-18	14.59	14.88	14.56	14.72	26884
2011-05-19	14.74	14.75	14.50	14.54	19300
2011-05-20	14.22	14.74	14.21	14.69	18450
2011-05-23	14.25	14.42	14.21	14.33	32864
2011-05-24	14.60	14.67	14.49	14.64	9400
2011-05-25	14.53	14.91	14.53	14.88	42886
2011-05-26	14.82	14.83	14.69	14.73	13235
2011-05-27	14.77	14.81	14.72	14.78	19150
2011-05-31	15.15	15.17	15.05	15.08	9475
2011-06-01	15.08	15.08	14.69	14.69	27587
2011-06-02	14.75	14.80	14.50	14.75	61430
2011-06-03	14.50	14.77	14.50	14.75	50850
2011-06-06	14.65	14.66	14.49	14.51	6132
2011-06-07	14.54	14.66	14.40	14.65	20060
2011-06-08	14.65	14.86	14.65	14.80	18809
2011-06-09	14.78	14.89	14.76	14.84	9740
2011-06-10	14.65	14.67	14.50	14.52	28865
2011-06-13	14.43	14.53	14.20	14.30	27550
2011-06-14	14.34	14.55	14.34	14.55	38900
2011-06-15	14.47	14.47	13.85	14.00	76840
2011-06-16	13.97	14.00	13.88	13.93	10364
2011-06-17	13.79	13.79	13.64	13.71	12474
2011-06-20	13.68	13.77	13.67	13.75	12237
2011-06-21	13.79	13.87	13.67	13.77	8439
2011-06-22	13.87	14.13	13.86	13.96	30331
2011-06-23	13.52	13.67	13.39	13.65	133306
2011-06-24	13.55	13.63	13.49	13.59	16996
2011-06-27	13.48	13.59	13.44	13.51	16315
2011-06-28	13.60	13.81	13.54	13.81	18604
2011-06-29	13.87	14.13	13.87	14.07	5817
2011-06-30	14.08	14.17	13.97	14.11	4694
2011-07-01	14.10	14.18	14.05	14.18	69900
2011-07-05	14.32	14.41	14.27	14.38	7840
2011-07-06	14.41	14.41	14.27	14.28	5422
2011-07-07	14.55	14.58	14.51	14.54	17200
2011-07-08	14.38	14.38	14.17	14.30	18345
2011-07-11	13.88	14.19	13.56	14.09	20366
2011-07-12	14.14	14.39	14.14	14.39	4200
2011-07-13	14.41	14.81	14.41	14.48	42162
2011-07-14	14.59	14.63	14.21	14.25	28488
2011-07-15	14.39	14.46	14.35	14.46	2882
2011-07-18	14.24	14.24	14.09	14.22	9405
2011-07-19	14.36	14.52	14.36	14.44	22056
2011-07-20	14.50	14.51	14.35	14.49	5705
2011-07-21	14.63	14.68	14.49	14.52	7944
2011-07-22	14.48	14.59	14.48	14.56	313465
2011-07-25	14.40	14.54	14.40	14.51	2855
2011-07-26	14.44	14.69	14.44	14.56	3451
2011-07-27	14.41	14.49	14.20	14.32	5020
2011-07-28	14.35	14.42	14.30	14.31	19258
2011-07-29	14.14	14.22	14.07	14.13	29648
2011-08-01	14.43	14.46	13.83	14.06	11332
2011-08-02	14.04	14.06	13.79	13.82	27746
2011-08-03	13.78	13.80	13.53	13.61	19295
2011-08-04	13.48	13.48	12.86	12.94	19319
2011-08-05	13.03	13.08	12.63	13.01	26740
2011-08-08	12.50	12.63	12.07	12.13	44029
2011-08-09	12.23	12.38	11.72	12.09	47806
2011-08-10	12.00	12.29	11.94	12.18	30522
2011-08-11	12.22	12.71	12.22	12.66	17041
2011-08-12	12.78	12.81	12.60	12.62	11766
2011-08-15	12.79	13.00	12.79	13.00	5505
2011-08-16	12.83	12.92	12.73	12.78	20790
2011-08-17	13.01	13.06	12.91	12.91	12550
2011-08-18	12.56	12.56	12.04	12.04	20546
2011-08-19	12.01	12.37	12.01	12.27	13085
2011-08-22	12.45	12.48	12.18	12.46	8980
2011-08-23	12.49	12.74	12.49	12.72	8545
2011-08-24	12.72	12.73	12.57	12.57	2940
2011-08-25	12.80	12.82	12.38	12.69	3895
2011-08-26	12.50	12.62	12.02	12.58	6850
2011-08-29	12.84	12.85	12.73	12.81	3850
2011-08-30	13.01	13.01	12.95	12.95	200
2011-08-31	12.86	12.96	12.85	12.93	2490
2011-09-01	12.88	13.00	12.87	12.90	20733
2011-09-02	12.53	12.69	12.53	12.62	3469
2011-09-06	12.35	12.62	12.30	12.62	5403
2011-09-07	12.92	12.92	12.89	12.89	725
2011-09-08	12.90	12.94	12.82	12.87	3260
2011-09-09	12.54	12.62	12.47	12.61	4945
2011-09-12	12.69	12.76	12.65	12.76	1819
2011-09-13	12.84	12.95	12.84	12.90	2600
2011-09-14	12.77	12.80	12.75	12.80	2830
2011-09-16	12.86	12.95	12.72	12.72	900
2011-09-19	12.49	12.49	12.42	12.46	1460
2011-09-20	12.50	12.62	12.50	12.62	600
2011-09-21	12.55	12.74	12.33	12.33	8116
2011-09-22	11.80	11.93	11.63	11.66	22781
2011-09-23	11.50	11.77	11.50	11.67	3550
2011-09-26	11.53	11.75	11.32	11.75	8717
2011-09-27	12.03	12.26	12.03	12.13	8922
2011-09-28	12.07	12.07	11.73	11.73	96030
2011-09-29	12.11	12.11	11.84	12.04	4210
2011-09-30	11.60	11.74	11.41	11.41	6840
2011-10-03	11.19	11.40	11.15	11.27	8185
2011-10-04	11.01	11.16	10.88	11.15	26844
2011-10-05	11.13	11.48	11.13	11.43	3052
2011-10-06	11.37	11.89	11.37	11.89	2260
2011-10-07	11.86	11.95	11.67	11.85	8837
2011-10-10	12.01	12.22	12.01	12.18	10102
2011-10-11	12.17	12.28	12.05	12.28	7400
2011-10-12	12.24	12.33	12.20	12.20	2605
2011-10-13	12.06	12.79	11.96	12.13	58721
2011-10-14	12.42	12.43	12.34	12.37	9055
2011-10-17	12.37	12.37	12.32	12.37	900
2011-10-18	12.41	12.65	12.38	12.64	5376
2011-10-19	12.61	12.69	12.55	12.55	6800
2011-10-20	12.33	12.33	12.14	12.29	2035
2011-10-21	12.50	12.64	12.41	12.43	23896
2011-10-24	12.52	12.80	12.52	12.80	2680
2011-10-25	12.95	13.00	12.92	12.94	8420
2011-10-26	12.90	12.90	12.69	12.69	1679
2011-10-27	13.02	13.20	13.00	13.14	12014
2011-10-28	12.93	13.10	12.93	13.10	4233
2011-10-31	12.82	13.08	12.81	12.96	10122
2011-11-01	12.59	12.75	12.54	12.75	3284
2011-11-02	12.99	13.04	12.78	12.93	5756
2011-11-03	13.07	13.15	13.07	13.14	2055
2011-11-04	13.11	13.19	13.09	13.19	1800
2011-11-07	13.37	13.47	13.32	13.47	3400
2011-11-08	13.50	13.58	13.37	13.58	18044
2011-11-09	13.34	13.54	13.28	13.42	31953
2011-11-10	13.59	13.69	13.59	13.66	1550
2011-11-11	13.82	13.82	13.70	13.80	5240
2011-11-14	13.77	13.78	13.63	13.66	3275
2011-11-15	13.86	13.89	13.86	13.89	12260
2011-11-16	14.23	14.34	14.11	14.24	53390
2011-11-17	14.14	14.19	13.78	13.92	17360
2011-11-18	13.90	13.95	13.68	13.75	18720
2011-11-21	13.62	13.70	13.53	13.65	25007
2011-11-22	13.95	13.95	13.72	13.88	13450
2011-11-23	13.69	13.70	13.55	13.68	12768
2011-11-25	13.62	13.73	13.58	13.58	2312
2011-11-28	13.94	13.97	13.74	13.83	18922
2011-11-29	14.00	14.04	13.95	13.98	8479
2011-11-30	14.20	14.22	14.09	14.10	11551
2011-12-01	13.92	14.14	13.89	14.08	23244
2011-12-02	14.10	14.17	14.05	14.17	3450
2011-12-05	14.31	14.32	14.19	14.20	3900
2011-12-06	14.23	14.32	14.14	14.31	3737
2011-12-07	14.31	14.31	14.23	14.24	1400
2011-12-08	14.14	14.14	13.91	13.97	3574
2011-12-09	13.94	14.11	13.90	14.06	7750
2011-12-12	13.92	13.92	13.82	13.86	4200
2011-12-13	14.24	14.27	14.09	14.15	7550
2011-12-14	13.79	13.79	13.49	13.49	21134
2011-12-15	13.54	13.54	13.33	13.33	3300
2011-12-16	13.40	13.40	13.23	13.36	11727
2011-12-19	13.33	13.33	13.30	13.30	331
2011-12-20	13.67	13.81	13.66	13.78	4567
2011-12-21	13.84	13.93	13.84	13.90	10404
2011-12-22	14.02	14.09	14.02	14.06	2959
2011-12-23	14.06	14.10	14.06	14.07	1050
2011-12-27	14.13	14.33	14.13	14.32	11545
2011-12-28	14.27	14.27	14.05	14.11	3849
2011-12-29	14.00	14.09	13.92	14.09	3100
2011-12-30	14.04	14.14	14.00	14.02	2905
2012-01-03	14.41	14.59	14.39	14.55	14303
2012-01-04	14.62	14.64	14.54	14.64	7290
2012-01-05	14.58	14.66	13.71	14.45	10044
2012-01-06	14.56	14.56	14.40	14.53	4662
2012-01-09	14.44	14.46	14.34	14.42	4887
2012-01-10	14.62	14.65	14.51	14.51	4297
2012-01-11	14.42	14.52	14.35	14.37	10000
2012-01-12	14.57	14.67	14.09	14.10	2610
2012-01-13	14.09	14.16	14.00	14.16	3546
2012-01-17	14.31	14.38	14.22	14.36	13428
2012-01-18	14.38	14.38	14.30	14.33	3150
2012-01-19	14.46	14.48	14.32	14.32	2946
2012-01-20	14.16	14.16	13.99	14.11	6963
2012-01-23	14.14	14.20	14.10	14.12	2312
2012-01-24	14.11	14.17	14.09	14.13	4346
2012-01-25	14.09	14.21	13.98	14.19	2747
2012-01-26	14.44	14.44	14.29	14.29	3680
2012-01-27	14.28	14.31	14.20	14.26	5155
2012-01-30	14.09	14.16	14.08	14.15	8977
2012-01-31	14.40	14.40	14.10	14.10	7807
2012-02-01	14.11	14.12	13.97	13.99	15157
2012-02-02	13.83	13.87	13.70	13.86	10569
2012-02-03	13.97	14.03	13.93	14.00	6800
2012-02-06	14.01	14.05	13.98	14.05	5431
2012-02-07	13.98	14.21	13.95	14.15	26900
2012-02-08	14.40	14.40	14.19	14.25	8155
2012-02-09	14.37	14.40	14.35	14.36	20177
2012-02-10	14.09	14.28	14.09	14.28	4758
2012-02-13	14.35	14.50	14.35	14.50	8787
2012-02-14	14.61	14.65	14.53	14.56	18724
2012-02-15	14.64	14.67	14.57	14.57	5207
2012-02-16	14.64	14.74	14.58	14.74	12589
2012-02-17	14.85	14.88	14.78	14.86	8873
2012-02-21	15.01	15.35	14.95	15.31	62437
2012-02-22	15.16	15.22	15.08	15.18	36253
2012-02-23	15.18	15.50	15.09	15.45	45060
2012-02-24	15.46	15.65	15.38	15.60	43343
2012-02-27	15.52	15.60	15.05	15.39	36599
2012-02-28	15.43	15.55	15.16	15.16	23090
2012-02-29	15.25	15.58	15.04	15.32	253154
2012-03-01	15.36	15.69	15.36	15.65	28903
2012-03-02	15.45	15.45	15.07	15.19	28854
2012-03-05	15.23	15.25	15.15	15.23	10561
2012-03-06	15.03	15.05	14.79	15.05	28131
2012-03-07	15.07	15.97	14.31	15.14	22932
2012-03-08	15.49	15.49	15.20	15.30	9365
2012-03-09	15.30	15.50	15.24	15.44	10321
2012-03-12	15.13	15.25	15.05	15.25	9693
2012-03-13	15.08	15.37	15.08	15.25	5143
2012-03-14	15.06	15.40	15.05	15.06	3556
2012-03-15	15.50	15.50	14.84	14.92	6752
2012-03-16	14.86	15.61	14.60	15.30	6141
2012-03-19	15.35	15.78	15.06	15.37	10200
2012-03-20	15.00	15.16	15.00	15.13	4679
2012-03-21	15.20	15.28	14.97	15.28	4184
2012-03-22	15.38	15.38	14.63	15.00	4530
2012-03-23	15.10	15.26	15.07	15.15	5300
2012-03-26	15.10	15.25	14.61	14.74	8182
2012-03-27	15.15	15.44	14.75	14.75	3338
2012-03-28	14.97	15.10	14.86	15.10	5350
2012-03-29	14.82	14.92	14.30	14.62	9400
2012-03-30	14.21	14.84	14.14	14.84	886
2012-04-02	14.51	14.90	14.40	14.90	10708
2012-04-03	14.23	14.95	14.23	14.95	2743
2012-04-04	14.43	14.99	14.33	14.50	9425
2012-04-05	14.50	14.51	14.49	14.51	5000
2012-04-09	14.11	14.61	14.11	14.53	6162
2012-04-10	14.18	14.35	14.18	14.33	3928
2012-04-11	14.23	14.94	14.23	14.61	20800
2012-04-12	14.71	14.71	14.59	14.70	1239
2012-04-13	14.39	14.39	14.39	14.39	350
2012-04-16	14.41	14.69	14.37	14.61	1988
2012-04-17	14.98	14.98	14.81	14.81	3570
2012-04-18	14.35	14.65	14.30	14.65	6012
2012-04-19	14.65	14.65	14.65	14.65	100
2012-04-20	14.67	14.72	14.60	14.67	5587
2012-04-23	14.67	14.67	14.23	14.57	6671
2012-04-24	14.43	14.70	14.43	14.47	6417
2012-04-25	14.70	14.70	14.16	14.70	35950
2012-04-26	14.25	14.74	14.25	14.56	4100
2012-04-27	14.37	14.83	14.37	14.73	6330
2012-04-30	14.75	14.75	14.31	14.64	1500
2012-05-01	14.93	15.01	14.53	15.01	5619
2012-05-02	14.99	14.99	14.64	14.67	1830
2012-05-03	14.36	14.47	14.35	14.43	7091
2012-05-04	14.16	14.30	13.53	13.85	15298
2012-05-07	13.85	14.36	13.50	13.78	260391
2012-05-08	13.78	13.78	13.45	13.57	4625
2012-05-09	13.34	13.65	13.34	13.65	2100
2012-05-10	13.33	13.93	13.33	13.60	8268
2012-05-11	13.60	13.60	13.52	13.52	350
2012-05-14	13.52	13.52	13.25	13.27	4587
2012-05-15	13.35	13.35	13.35	13.35	4480
2012-05-16	13.30	13.30	13.06	13.07	2700
2012-05-17	13.35	13.35	12.95	12.96	14820
2012-05-18	12.90	12.96	12.89	12.90	1700
2012-05-21	13.00	13.04	12.61	12.88	6729
2012-05-22	12.95	12.95	12.90	12.90	2313
2012-05-23	12.65	13.26	12.53	12.72	41682
2012-05-24	12.77	12.87	12.64	12.64	1086
2012-05-25	13.23	13.23	12.72	12.73	1881
2012-05-29	13.19	13.19	12.75	12.77	2300
2012-05-30	12.44	12.58	12.30	12.30	34159
2012-05-31	12.15	12.39	12.11	12.17	7422
2012-06-01	12.10	12.49	11.64	11.81	13505
2012-06-04	11.94	11.94	11.58	11.91	52209
2012-06-05	11.98	11.98	11.95	11.96	2450
2012-06-06	12.06	12.22	12.00	12.00	14550
2012-06-07	12.45	12.45	12.00	12.00	6019
2012-06-08	11.76	12.41	11.75	12.06	35965
2012-06-11	12.31	12.33	11.61	11.61	9409
2012-06-12	11.87	12.10	11.72	11.92	4302
2012-06-13	12.06	12.06	11.71	11.71	12185
2012-06-18	11.98	11.98	11.69	11.88	7801
2012-06-19	12.00	12.00	11.90	11.93	1568
2012-06-20	12.36	12.36	11.65	11.71	21491
2012-06-21	11.82	11.86	11.26	11.26	21315
2012-06-22	11.45	11.53	11.16	11.45	9800
2012-06-25	11.13	11.45	11.13	11.40	19961
2012-06-26	11.30	11.57	11.30	11.47	20790
2012-06-27	11.66	11.67	11.42	11.60	14669
2012-06-28	11.55	11.71	11.30	11.40	8465
2012-06-29	11.99	12.34	11.70	12.20	23291
2012-07-02	12.08	12.19	12.00	12.00	3981
2012-07-03	12.68	12.68	12.26	12.38	7640
2012-07-05	12.60	12.69	12.22	12.56	11551
2012-07-06	12.22	12.33	11.96	12.15	2327
2012-07-09	11.83	12.34	11.83	12.05	4690
2012-07-10	12.25	12.25	12.03	12.03	3687
2012-07-11	12.11	12.39	12.11	12.39	870
2012-07-12	12.20	12.39	12.01	12.37	2041
2012-07-13	12.30	12.42	12.27	12.42	10100
2012-07-16	12.47	12.49	12.28	12.49	8810
2012-07-17	12.52	12.61	12.48	12.56	7009
2012-07-18	12.52	12.65	12.43	12.65	4020
2012-07-19	12.75	12.96	12.67	12.91	4900
2012-07-20	12.69	12.81	12.69	12.81	425
2012-07-23	12.67	12.70	12.25	12.68	6608
2012-07-24	12.80	12.80	12.03	12.57	4600
2012-07-25	12.27	12.27	12.27	12.27	305
2012-07-26	12.50	12.50	12.45	12.45	800
2012-07-27	12.88	12.88	12.47	12.52	2500
2012-07-31	12.43	12.49	12.27	12.40	1176
2012-08-01	12.32	12.41	12.27	12.38	7972
2012-08-02	12.24	12.65	12.23	12.38	169257
2012-08-03	12.70	12.82	12.70	12.70	1700
2012-08-06	12.73	12.78	12.73	12.78	4421
2012-08-07	12.91	13.29	12.91	13.12	21277
2012-08-08	13.02	13.18	12.95	13.00	3076
2012-08-09	13.06	13.22	13.01	13.22	900
2012-08-10	12.81	13.02	12.81	12.89	13256
2012-08-13	13.21	13.21	13.00	13.11	975
2012-08-14	13.21	13.21	12.96	12.96	2990
2012-08-15	12.96	13.08	12.96	13.03	5090
2012-08-16	13.15	13.31	13.15	13.27	2400
2012-08-17	13.14	13.30	13.14	13.26	1600
2012-08-20	13.23	13.25	13.10	13.16	7082
2012-08-21	13.41	13.49	13.35	13.36	5676
2012-08-22	13.37	13.53	13.37	13.53	11219
2012-08-23	13.70	13.70	13.22	13.22	77286
2012-08-24	13.28	13.28	13.21	13.21	600
2012-08-27	13.32	13.32	13.12	13.20	2900
2012-08-28	13.24	13.24	13.23	13.23	300
2012-08-29	13.11	13.17	13.11	13.15	4350
2012-08-30	13.08	13.08	13.08	13.08	300
2012-08-31	13.44	13.44	13.41	13.41	700
2012-09-04	13.38	13.65	13.18	13.32	9026
2012-09-05	13.30	13.30	13.30	13.30	100
2012-09-06	13.49	13.55	13.40	13.40	1409
2012-09-07	13.20	13.50	13.20	13.43	7500
2012-09-10	13.31	13.32	13.31	13.31	1000
2012-09-11	13.47	13.48	13.40	13.40	8241
2012-09-12	13.43	13.44	13.43	13.43	5690
2012-09-13	13.52	13.63	13.43	13.61	2700
2012-09-14	13.74	13.75	13.61	13.65	31392
2012-09-17	13.88	13.88	13.25	13.29	11062
2012-09-18	13.38	13.38	13.18	13.18	15177
2012-09-19	12.87	12.87	12.69	12.77	9792
2012-09-20	12.69	12.87	12.69	12.87	4450
2012-09-21	12.90	12.97	12.83	12.97	24690
2012-09-24	12.75	12.75	12.66	12.67	1775
2012-09-25	12.90	12.90	12.63	12.63	950
2012-09-26	12.50	12.51	12.37	12.47	11882
2012-09-27	12.73	12.85	12.68	12.85	6827
2012-09-28	12.80	12.80	12.80	12.80	100
2012-10-01	12.86	12.86	12.83	12.86	5100
2012-10-02	12.88	12.89	12.86	12.86	2195
2012-10-03	12.72	12.72	12.26	12.31	22663
2012-10-04	12.57	12.82	12.51	12.76	18061
2012-10-05	12.75	12.75	12.52	12.68	4178
2012-10-08	12.57	12.64	12.53	12.63	2350
2012-10-09	12.82	12.95	12.82	12.95	4900
2012-10-10	13.00	13.00	12.87	12.87	1350
2012-10-11	13.00	13.00	12.85	12.85	6140
2012-10-12	12.90	12.94	12.84	12.88	16264
2012-10-15	12.75	12.84	12.70	12.84	5660
2012-10-16	12.94	12.94	12.91	12.92	4855
2012-10-17	12.94	12.94	12.88	12.92	1500
2012-10-19	13.03	13.03	12.59	12.67	9124
2012-10-22	12.65	12.67	12.39	12.45	4700
2012-10-23	12.25	12.25	12.11	12.21	8697
2012-10-24	12.14	12.14	12.00	12.01	4182
2012-10-25	12.15	12.18	12.05	12.08	4300
2012-10-26	12.02	12.17	12.02	12.15	4100
2012-10-31	12.26	12.32	12.22	12.24	3821
2012-11-01	12.24	12.32	12.24	12.31	2812
2012-11-02	12.25	12.25	12.07	12.07	3352
2012-11-05	12.03	12.22	12.01	12.15	11624
2012-11-06	12.31	12.60	12.31	12.49	3200
2012-11-07	12.30	12.30	12.00	12.01	37904
2012-11-08	12.10	12.16	12.04	12.12	5592
2012-11-09	12.11	12.28	12.11	12.28	265
2012-11-12	12.24	12.24	12.18	12.20	1244
2012-11-13	12.17	12.17	12.13	12.13	557
2012-11-14	12.21	12.27	12.20	12.26	6100
2012-11-15	12.24	12.24	12.11	12.11	300
2012-11-16	12.21	12.27	12.14	12.26	3135
2012-11-19	12.47	12.55	12.47	12.55	7396
2012-11-20	12.43	12.43	12.23	12.31	12338
2012-11-21	12.33	12.33	12.25	12.25	400
2012-11-23	12.45	12.45	12.40	12.41	3089
2012-11-26	12.34	12.36	12.34	12.36	5240
2012-11-27	12.39	12.39	12.27	12.28	9894
2012-11-28	12.13	12.18	12.13	12.18	625
2012-11-29	12.43	12.44	12.33	12.35	12496
2012-11-30	12.43	12.49	12.42	12.48	2800
2012-12-03	12.64	12.64	12.54	12.54	7220
2012-12-04	12.42	12.46	12.41	12.46	800
2012-12-05	12.49	12.49	12.40	12.43	946
2012-12-06	12.24	12.24	12.16	12.16	568
2012-12-07	12.20	12.20	12.15	12.15	1600
2012-12-10	12.23	12.23	12.09	12.09	1250
2012-12-11	12.13	12.13	12.10	12.10	2900
2012-12-12	12.24	12.27	12.15	12.15	1500
2012-12-13	12.22	12.22	12.05	12.05	2250
2012-12-14	12.21	12.21	12.21	12.21	1400
2012-12-17	12.30	12.30	12.24	12.25	2485
2012-12-18	12.28	12.36	12.28	12.34	24714
2012-12-19	12.32	12.58	12.32	12.52	3834
2012-12-20	12.57	12.57	12.55	12.57	730
2012-12-21	12.40	12.40	12.40	12.40	4273
2012-12-24	12.35	12.43	12.35	12.42	788
2012-12-26	12.69	12.72	12.67	12.72	9150
2012-12-27	12.70	12.71	12.56	12.67	4395
2012-12-28	12.72	12.72	12.64	12.69	4168
2012-12-31	12.59	12.76	12.59	12.72	4290
2013-01-02	13.00	13.50	12.89	12.89	685
2013-01-03	12.88	12.88	12.88	12.88	100
2013-01-04	12.90	12.90	12.79	12.87	8555
2013-01-07	12.88	12.91	12.87	12.91	700
2013-01-09	12.90	12.94	12.90	12.94	1400
2013-01-10	13.08	13.08	12.96	13.01	6920
2013-01-11	12.90	12.97	12.78	12.97	7080
2013-01-14	12.98	13.05	12.94	13.04	7804
2013-01-15	13.02	13.03	12.94	12.94	3970
2013-01-16	12.98	13.01	12.98	13.01	1500
2013-01-17	13.12	13.22	13.12	13.18	1363
2013-01-22	13.29	13.30	13.29	13.30	2739
2013-01-23	13.28	13.29	13.15	13.20	3600
2013-01-25	13.32	13.32	13.25	13.27	1300
2013-01-28	13.28	13.33	13.28	13.33	1570
2013-01-29	13.37	13.50	13.37	13.49	12549
2013-01-30	13.39	13.52	13.38	13.52	19205
2013-01-31	13.41	13.53	13.41	13.51	11500
2013-02-01	13.36	13.52	13.36	13.49	5393
2013-02-04	13.30	13.43	13.28	13.28	2800
2013-02-06	13.23	13.48	13.20	13.34	3124
2013-02-07	13.33	13.33	13.28	13.28	400
2013-02-08	13.34	13.34	13.27	13.32	2500
2013-02-11	13.42	13.44	13.39	13.44	7682
2013-02-12	13.52	13.53	13.51	13.51	500
2013-02-13	13.56	13.56	13.49	13.49	1300
2013-02-14	13.50	13.50	13.50	13.50	1500
2013-02-15	13.27	13.30	13.22	13.28	2300
2013-02-19	13.24	13.42	13.24	13.42	1932
2013-02-20	13.52	13.52	13.05	13.11	11400
2013-02-21	12.81	12.86	12.80	12.80	3023
2013-02-22	12.71	12.86	12.71	12.86	3400
2013-02-25	12.91	12.91	12.79	12.80	4250
2013-02-26	12.74	12.77	12.71	12.77	6700
2013-02-27	12.82	12.82	12.77	12.77	1300
2013-02-28	12.81	12.81	12.68	12.68	600
2013-03-01	12.55	12.55	12.45	12.55	3500
2013-03-04	12.37	12.48	12.37	12.48	2400
2013-03-05	12.50	12.50	12.45	12.48	4600
2013-03-06	12.42	12.42	12.38	12.42	400
2013-03-07	12.48	12.61	12.48	12.61	212
2013-03-08	12.55	12.62	12.55	12.62	500
2013-03-11	12.67	12.67	12.67	12.67	100
2013-03-12	12.76	12.76	12.74	12.74	350
2013-03-13	12.74	12.74	12.74	12.74	600
2013-03-15	12.73	12.90	12.73	12.78	4134
2013-03-18	12.75	12.90	12.70	12.90	2300
2013-03-19	12.90	12.90	12.60	12.64	10393
2013-03-20	12.78	12.81	12.66	12.74	4421
2013-03-21	12.68	12.68	12.60	12.60	324
2013-03-22	12.70	12.82	12.69	12.82	2701
2013-03-25	13.00	13.01	13.00	13.00	2850
2013-03-26	13.13	13.14	13.04	13.09	33454
2013-03-27	13.23	13.23	13.23	13.23	152
2013-03-28	13.11	13.23	13.11	13.20	9801
2013-04-01	13.28	13.36	13.15	13.28	4782
2013-04-02	13.21	13.21	13.20	13.20	300
2013-04-04	12.77	12.79	12.77	12.79	415
2013-04-05	12.64	12.71	12.64	12.71	8508
2013-04-08	12.77	12.80	12.69	12.78	1000
2013-04-09	12.88	12.88	12.88	12.88	438
2013-04-10	12.87	12.95	12.85	12.93	23700
2013-04-11	12.84	12.88	12.84	12.88	2000
2013-04-12	12.37	12.52	12.37	12.46	2800
2013-04-15	12.14	12.15	12.05	12.12	6800
2013-04-16	12.08	12.20	12.07	12.20	6120
2013-04-17	12.00	12.00	11.88	11.88	9955
2013-04-18	11.87	12.08	11.87	12.05	5300
2013-04-19	12.04	12.04	12.04	12.04	300
2013-04-22	12.02	12.03	12.02	12.03	225
2013-04-24	12.16	12.47	12.16	12.47	3060
2013-04-25	12.57	12.80	12.57	12.72	2200
2013-04-26	12.72	12.74	12.67	12.67	400
2013-04-29	12.82	12.86	12.82	12.83	915
2013-05-01	12.38	12.41	12.31	12.36	10800
2013-05-02	12.51	12.81	12.50	12.81	2700
2013-05-03	12.94	13.08	12.94	13.03	16680
2013-05-06	13.00	13.11	12.95	13.11	3193
2013-05-07	13.00	13.03	12.98	13.03	500
2013-05-08	13.12	13.14	13.10	13.14	1061
2013-05-09	13.07	13.07	13.04	13.04	200
2013-05-10	12.81	13.11	12.80	13.11	2750
2013-05-13	12.98	13.04	12.98	12.99	3200
2013-05-14	12.96	12.96	12.87	12.87	975
2013-05-15	12.62	12.85	12.62	12.85	3550
2013-05-16	12.92	13.04	12.92	13.01	2541
2013-05-17	13.09	13.10	13.06	13.10	5475
2013-05-20	13.19	13.25	13.19	13.19	18575
2013-05-21	13.13	13.13	13.10	13.13	7500
2013-05-22	12.91	12.95	12.87	12.87	14550
2013-05-23	12.62	12.73	12.62	12.73	10550
2013-05-24	12.68	12.75	12.68	12.75	3445
2013-05-28	13.00	13.01	12.94	13.00	10602
2013-05-29	12.93	12.93	12.68	12.68	22347
2013-05-30	12.57	12.76	12.57	12.75	7750
2013-05-31	12.60	12.66	12.60	12.66	1664
2013-06-03	12.60	12.73	12.60	12.73	4405
2013-06-04	12.65	12.85	12.61	12.85	600
2013-06-06	12.91	12.91	12.86	12.87	2200
2013-06-07	12.98	13.07	12.98	13.00	5100
2013-06-10	12.92	12.93	12.92	12.93	1449
2013-06-11	12.92	12.92	12.92	12.92	2000
2013-06-13	12.99	12.99	12.99	12.99	2500
2013-06-14	13.13	13.23	13.13	13.17	5980
2013-06-17	13.22	13.22	13.22	13.22	100
2013-06-18	13.19	13.22	13.19	13.22	1050
2013-06-19	13.30	13.30	13.23	13.28	1600
2013-06-20	12.83	12.85	12.83	12.83	807
2013-06-21	12.49	12.60	12.44	12.60	950
2013-06-24	12.45	12.50	12.41	12.47	8800
2013-06-25	12.66	12.66	12.63	12.66	7320
2013-06-26	12.58	12.67	12.58	12.64	3100
2013-06-27	12.71	12.86	12.71	12.86	10501
2013-06-28	12.91	12.93	12.28	12.84	6000
2013-07-03	13.00	13.00	12.99	13.00	1700
2013-07-05	13.13	13.23	13.13	13.23	1300
2013-07-08	12.42	13.25	12.42	13.20	4978
2013-07-09	13.18	13.23	13.18	13.19	2256
2013-07-10	13.21	13.27	13.21	13.27	1650
2013-07-11	13.27	13.27	13.25	13.25	1368
2013-07-12	13.29	13.32	13.29	13.32	2300
2013-07-15	13.35	13.38	13.34	13.37	7835
2013-07-16	13.41	13.41	13.41	13.41	100
2013-07-17	13.37	13.43	13.37	13.43	2100
2013-07-18	13.44	13.46	13.43	13.43	7605
2013-07-19	13.47	13.49	13.35	13.38	3572
2013-07-22	12.67	13.43	12.67	13.33	9500
2013-07-23	13.13	13.45	13.13	13.41	9950
2013-07-24	13.12	13.45	13.12	13.45	910
2013-07-25	13.35	13.41	13.35	13.40	1300
2013-07-29	13.35	13.35	13.35	13.35	475
2013-07-30	13.29	13.33	13.26	13.29	6800
2013-07-31	13.36	13.47	13.29	13.47	67782
2013-08-01	13.38	13.54	13.38	13.53	5339
2013-08-02	13.46	13.57	13.41	13.55	2200
2013-08-05	13.49	13.59	13.46	13.59	1400
2013-08-07	13.36	13.36	13.24	13.35	900
2013-08-08	13.20	13.24	13.20	13.23	1000
2013-08-09	13.26	13.43	13.26	13.41	5350
2013-08-12	12.40	13.51	12.40	13.51	6236
2013-08-13	13.54	13.56	13.51	13.54	1500
2013-08-14	13.55	13.60	13.55	13.60	500
2013-08-15	13.66	13.67	13.65	13.65	2100
2013-08-16	13.84	13.84	13.65	13.74	1920
2013-08-19	13.82	13.82	13.68	13.69	1475
2013-08-20	13.62	13.63	13.62	13.63	200
2013-08-22	13.54	13.68	13.52	13.67	23318
2013-08-23	13.58	13.65	13.58	13.65	400
2013-08-26	13.64	13.65	13.64	13.65	300
2013-08-27	13.99	13.99	13.80	13.87	5705
2013-08-28	14.00	14.00	13.82	13.82	11014
2013-08-29	13.95	13.95	13.73	13.73	16936
2013-08-30	13.74	13.78	13.74	13.75	3350
2013-09-04	13.68	13.69	13.64	13.69	1000
2013-09-05	13.81	13.83	13.74	13.83	1539
2013-09-06	13.91	14.00	13.83	13.85	5990
2013-09-09	13.84	14.00	13.83	13.86	7550
2013-09-10	13.50	13.50	13.41	13.48	3050
2013-09-12	13.75	13.87	13.67	13.72	92420
2013-09-13	13.53	13.79	13.53	13.72	69650
2013-09-16	13.65	13.73	13.60	13.61	4700
2013-09-17	13.59	13.60	13.46	13.47	64575
2013-09-18	13.64	13.75	13.50	13.75	26359
2013-09-19	13.85	13.85	13.57	13.57	2030
2013-09-20	13.65	13.65	13.63	13.64	305
2013-09-24	13.58	13.58	13.50	13.50	400
2013-09-25	13.24	13.24	13.24	13.24	100
2013-09-26	13.44	13.56	13.44	13.53	2969
2013-10-01	13.10	13.40	12.70	13.23	5400
2013-10-03	13.64	13.64	13.52	13.56	1150
2013-10-07	13.50	13.80	13.50	13.79	1600
2013-10-08	13.79	13.79	13.75	13.75	200
2013-10-09	13.58	13.60	13.58	13.60	400
2013-10-10	13.80	13.80	13.74	13.74	5050
2013-10-11	13.69	13.77	13.58	13.73	5118
2013-10-14	13.65	13.73	13.65	13.71	4418
2013-10-15	13.72	13.72	13.68	13.71	878
2013-10-16	13.76	13.92	13.75	13.83	45513
2013-10-17	13.80	13.80	13.56	13.64	3600
2013-10-18	13.71	13.74	13.64	13.74	5200
2013-10-21	13.55	13.60	13.55	13.55	1800
2013-10-22	13.70	13.70	13.38	13.39	2446
2013-10-23	13.22	13.22	13.22	13.22	200
2013-10-25	13.47	13.47	13.28	13.35	600
2013-10-28	13.41	13.41	13.40	13.40	600
2013-10-29	13.45	13.45	13.31	13.33	2000
2013-10-30	13.40	13.45	13.33	13.45	1500
2013-11-04	13.30	13.30	13.15	13.15	3400
2013-11-06	13.22	13.22	13.20	13.20	300
2013-11-07	13.07	13.11	13.02	13.10	3546
2013-11-08	13.07	13.13	13.06	13.10	1520
2013-11-11	13.12	13.19	13.11	13.19	3338
2013-11-12	13.24	13.25	13.21	13.21	500
2013-11-14	13.25	13.25	13.22	13.22	770
2013-11-18	13.16	13.23	13.16	13.23	2000
2013-11-19	13.09	13.17	13.09	13.16	4001
2013-11-20	12.99	13.10	12.99	13.00	3800
2013-11-21	13.09	13.24	13.08	13.17	7978
2013-11-22	13.20	13.24	13.17	13.20	7327
2013-11-25	13.29	13.29	13.08	13.11	2469
2013-11-26	13.12	13.12	13.09	13.09	519
2013-11-27	12.95	12.95	12.94	12.94	219
2013-12-02	13.14	13.14	13.14	13.14	350
2013-12-03	13.09	13.23	13.09	13.22	2300
2013-12-05	13.42	13.42	13.41	13.41	800
2013-12-06	13.41	13.44	13.41	13.44	3394
2013-12-09	13.44	13.45	13.38	13.39	2473
2013-12-10	13.48	13.48	13.46	13.46	975
2013-12-11	13.48	13.48	13.48	13.48	200
2013-12-12	13.36	13.39	13.36	13.38	1161
2013-12-13	13.29	13.29	13.21	13.21	7089
2013-12-16	13.33	13.35	13.30	13.32	3474
2013-12-18	13.27	13.27	13.27	13.27	150
2013-12-19	13.33	13.34	13.33	13.34	2165
2013-12-20	13.46	13.46	13.46	13.46	300
2013-12-23	13.41	13.41	13.41	13.41	200
2013-12-26	12.34	12.34	12.34	12.34	575
2013-12-27	13.58	13.58	13.58	13.58	230
2013-12-30	13.76	13.76	13.73	13.73	200
2014-01-02	13.17	13.17	13.11	13.17	6500
2014-01-03	12.97	12.97	12.97	12.97	200
2014-01-06	12.91	12.94	12.90	12.91	22740
2014-01-07	12.88	12.88	12.87	12.87	840
2014-01-09	12.64	12.68	12.63	12.68	1075
2014-01-10	12.70	12.70	12.70	12.70	600
2014-01-13	12.71	12.71	12.68	12.68	800
2014-01-15	12.92	12.92	12.92	12.92	1000
2014-01-16	12.86	12.92	12.86	12.87	1819
2014-01-17	12.94	12.95	12.93	12.93	4010
2014-01-22	13.11	13.30	13.11	13.30	2025
2014-01-24	13.07	13.15	13.07	13.11	2699
2014-01-27	13.07	13.07	13.02	13.02	451
2014-01-28	13.23	13.23	13.20	13.20	350
2014-01-29	13.23	13.23	13.17	13.17	890
2014-01-31	13.19	13.28	13.08	13.08	10206
2014-02-04	13.12	13.12	13.09	13.09	790
2014-02-05	13.17	13.20	13.17	13.20	3477
2014-02-07	13.35	13.49	13.34	13.49	3364
2014-02-11	13.55	13.58	13.54	13.54	2838
2014-02-12	13.65	13.65	13.65	13.65	900
2014-02-13	13.65	13.66	13.64	13.64	1640
2014-02-18	13.84	13.87	13.84	13.87	1233
2014-02-19	13.92	13.92	13.87	13.89	7831
2014-02-20	13.94	13.94	13.94	13.94	250
2014-02-24	13.94	14.12	13.94	14.08	1249
2014-02-25	14.00	14.00	13.85	13.85	2425
2014-02-26	13.94	13.97	13.94	13.97	950
2014-02-27	13.90	13.90	13.90	13.90	210
2014-02-28	13.90	13.90	13.87	13.87	1800
2014-03-03	14.20	14.35	14.16	14.18	5700
2014-03-04	14.01	14.01	14.01	14.01	215
2014-03-06	13.81	13.86	13.81	13.86	900
2014-03-10	13.79	13.82	13.78	13.82	600
2014-03-11	13.89	13.89	13.70	13.70	6100
2014-03-18	13.63	13.63	13.63	13.63	300
2014-03-20	13.46	13.59	13.45	13.59	1000
2014-03-21	13.71	13.71	13.70	13.70	1200
2014-03-24	13.71	13.71	13.71	13.71	800
2014-03-25	13.62	13.62	13.62	13.62	151
2014-03-26	13.67	13.74	13.66	13.74	762
2014-03-27	13.90	13.90	13.90	13.90	871
2014-04-01	13.56	13.68	13.56	13.62	500
2014-04-03	13.09	13.54	13.09	13.51	2438
2014-04-07	13.63	13.73	13.63	13.73	300
2014-04-08	13.85	13.85	13.85	13.85	670
2014-04-10	14.00	14.00	14.00	14.00	400
2014-04-11	13.23	14.01	13.23	14.01	1034
2014-04-15	13.98	14.05	13.98	14.05	3500
2014-04-16	14.25	14.33	13.68	13.70	30670
2014-04-17	13.75	14.37	13.75	14.37	3557
2014-04-21	14.19	14.19	14.19	14.19	2086
2014-04-23	13.58	13.80	13.57	13.70	10929
2014-04-25	13.43	13.56	13.38	13.38	3101
2014-04-28	13.65	13.65	13.60	13.61	1882
2014-04-29	13.68	13.68	13.68	13.68	824
2014-05-01	13.27	13.32	13.26	13.32	1300
2014-05-06	13.33	13.33	13.33	13.33	301
2014-05-07	13.43	13.43	13.43	13.43	250
2014-05-08	13.43	13.43	13.43	13.43	300
2014-05-09	13.39	13.39	13.39	13.39	400
2014-05-12	13.43	13.47	13.43	13.47	425
2014-05-13	13.50	14.02	13.50	13.86	7550
2014-05-14	13.77	14.00	13.77	14.00	6050
2014-05-15	13.78	13.95	13.76	13.92	9003
2014-05-16	13.62	13.67	13.62	13.63	1000
2014-05-19	13.88	14.10	13.88	14.00	17714
2014-05-20	13.92	14.05	13.92	14.00	2138
2014-05-21	14.20	14.25	14.20	14.25	2147
2014-05-22	14.70	14.70	14.70	14.70	1305
2014-05-27	14.37	14.37	14.30	14.30	3658
2014-05-30	14.27	14.46	14.27	14.46	410
2014-06-03	13.79	14.21	13.79	14.19	1159
2014-06-04	13.79	14.17	13.79	14.17	900
2014-06-06	14.16	14.16	14.01	14.05	2468
2014-06-09	13.86	13.86	13.86	13.86	470
2014-06-10	13.94	13.94	13.94	13.94	1200
2014-06-12	14.59	14.75	14.59	14.75	4031
2014-06-13	14.93	14.94	14.78	14.86	8068
2014-06-16	14.91	14.96	14.91	14.94	4128
2014-06-17	14.85	14.98	14.72	14.72	6531
2014-06-18	14.50	14.98	14.22	14.98	2527
2014-06-19	15.00	15.02	14.30	14.75	7634
2014-06-20	14.73	15.00	14.73	14.78	2755
2014-06-23	15.11	15.11	14.33	15.05	2298
2014-06-24	15.08	15.15	15.00	15.13	6457
2014-06-26	15.73	15.73	14.35	14.69	2829
2014-06-30	14.38	14.38	14.38	14.38	620
2014-07-01	14.42	15.03	14.41	14.76	5434
2014-07-02	14.53	14.60	14.33	14.60	1820
2014-07-03	14.38	14.38	14.38	14.38	200
2014-07-07	14.38	14.71	14.38	14.71	2901
2014-07-08	14.39	14.72	14.39	14.72	850
2014-07-09	14.42	14.45	14.39	14.39	600
2014-07-10	14.32	14.55	14.31	14.47	6333
2014-07-11	14.32	14.32	14.32	14.32	300
2014-07-15	14.30	14.30	14.30	14.30	1000
2014-07-16	13.86	14.47	13.86	14.31	13140
2014-07-21	14.40	14.57	14.39	14.44	8628
2014-07-22	14.40	14.52	14.40	14.52	1000
2014-07-24	13.97	14.61	13.97	14.38	48650
2014-07-25	14.40	14.58	14.32	14.37	36751
2014-07-28	14.20	14.48	14.20	14.38	30098
2014-07-31	14.21	14.21	13.93	13.93	500
2014-08-05	14.24	14.24	14.08	14.10	1234
2014-08-06	14.15	14.15	14.15	14.15	275
2014-08-07	13.85	13.85	13.85	13.85	100
2014-08-08	13.95	14.09	13.95	14.05	4645
2014-08-11	13.98	14.15	13.98	14.15	3501
2014-08-14	14.21	14.21	13.30	13.55	2942
2014-08-15	13.63	13.79	13.63	13.66	7060
2014-08-19	13.45	13.45	13.40	13.40	741
2014-08-20	13.96	13.96	13.96	13.96	278
2014-08-21	14.08	14.08	13.63	13.63	200
2014-08-25	13.33	13.33	13.33	13.33	100
2014-08-26	13.62	13.65	13.59	13.62	720
2014-08-27	13.70	13.70	13.70	13.70	100
2014-08-28	13.91	13.91	13.68	13.77	3912
2014-09-03	13.22	13.78	13.22	13.78	679
2014-09-04	13.75	13.75	13.70	13.70	350
2014-09-05	13.50	13.68	13.50	13.68	250
2014-09-08	13.85	13.85	13.85	13.85	175
2014-09-09	13.84	13.84	13.84	13.84	1261
2014-09-10	13.01	13.01	13.01	13.01	125
2014-09-11	13.18	13.19	13.18	13.19	636
2014-09-12	13.35	13.42	13.26	13.26	300
2014-09-16	13.00	13.00	13.00	13.00	239
2014-09-17	14.02	14.02	12.99	12.99	743
2014-09-19	13.26	13.73	13.26	13.73	290
2014-09-22	12.96	12.96	12.95	12.95	450
2014-09-23	13.60	13.60	13.30	13.31	578
2014-09-25	13.70	13.70	13.49	13.49	3601
2014-09-26	13.28	13.64	13.24	13.31	3300
2014-09-29	13.35	13.35	13.24	13.24	400
2014-09-30	13.03	13.03	13.03	13.03	100
2014-10-01	13.00	13.03	12.52	12.52	6500
2014-10-02	12.58	12.58	12.58	12.58	297
2014-10-03	12.75	12.75	12.75	12.75	150
2014-10-06	12.37	12.43	12.37	12.43	596
2014-10-07	13.32	13.35	13.32	13.35	850
2014-10-08	12.21	12.21	12.21	12.21	100
2014-10-09	12.22	12.22	11.90	12.00	3343
2014-10-10	12.40	12.44	11.90	12.44	600
2014-10-13	12.40	12.40	12.31	12.32	722
2014-10-14	12.00	12.00	11.78	11.78	3500
2014-10-15	11.13	11.73	11.13	11.60	11823
2014-10-16	12.03	12.04	11.58	11.74	1705
2014-10-17	11.51	11.54	11.49	11.54	1870
2014-10-20	11.81	11.84	11.33	11.34	6449
2014-10-21	12.46	12.46	11.46	11.46	7305
2014-10-22	11.50	11.60	11.13	11.13	1449
2014-10-23	11.65	12.07	11.50	12.07	2751
2014-10-24	12.15	12.15	11.51	11.51	1384
2014-10-27	11.75	11.75	11.09	11.30	4973
2014-10-28	11.87	11.87	11.87	11.87	208
2014-10-29	12.00	12.00	12.00	12.00	841
2014-10-30	11.60	12.24	11.60	12.24	373
2014-10-31	11.60	12.09	11.54	11.93	6899
2014-11-03	11.53	11.77	11.50	11.50	3112
2014-11-04	11.50	11.50	11.47	11.50	3316
2014-11-05	11.78	11.78	11.65	11.65	1800
2014-11-06	11.55	11.55	11.55	11.55	450
2014-11-07	11.87	11.87	11.87	11.87	125
2014-11-10	12.00	12.00	11.74	11.74	3508
2014-11-11	11.77	11.77	11.63	11.63	9400
2014-11-13	11.74	11.74	11.51	11.62	1100
2014-11-14	11.65	11.65	11.55	11.55	1360
2014-11-17	11.71	11.71	11.40	11.40	2850
2014-11-18	11.50	11.50	11.22	11.45	1384
2014-11-19	11.41	11.50	11.41	11.50	1460
2014-11-20	11.46	11.46	11.26	11.26	1620
2014-11-21	11.50	11.50	11.05	11.50	1590
2014-11-24	11.48	11.48	11.01	11.44	1626
2014-11-25	11.20	11.29	11.00	11.17	1619
2014-11-26	11.16	11.17	11.00	11.00	1016
2014-11-28	11.00	11.00	10.22	10.22	5310
2014-12-01	11.14	11.14	10.15	10.15	4810
2014-12-02	10.00	10.01	9.50	9.50	4730
2014-12-03	9.80	10.30	9.80	10.19	3469
2014-12-04	10.11	10.11	9.56	9.56	3095
2014-12-05	10.00	10.00	9.82	9.84	1602
2014-12-08	9.84	9.85	9.60	9.65	5419
2014-12-09	9.60	9.76	9.33	9.71	9094
2014-12-10	9.50	9.50	9.18	9.40	7535
2014-12-11	9.21	9.33	8.50	8.50	14053
2014-12-12	8.50	9.00	8.50	8.55	6457
2014-12-15	8.82	8.82	8.40	8.47	7718
2014-12-16	8.32	8.94	8.24	8.51	16275
2014-12-17	8.88	9.41	8.50	8.65	35118
2014-12-18	8.90	8.97	8.45	8.50	37363
2014-12-19	8.71	8.92	8.50	8.92	17176
2014-12-22	9.00	9.47	8.50	8.58	90079
2014-12-23	8.75	8.97	8.60	8.96	14891
2014-12-24	8.69	8.73	8.50	8.59	7591
2014-12-26	8.89	8.89	8.50	8.51	10601
2014-12-29	8.59	8.66	8.30	8.35	12355
2014-12-30	8.34	8.34	8.25	8.25	6124
2014-12-31	8.11	8.32	8.02	8.30	42512
2015-01-02	8.09	8.20	8.00	8.11	10314
2015-01-05	7.82	7.95	7.65	7.65	20959
2015-01-06	7.52	7.55	7.23	7.32	72954
2015-01-07	7.35	7.58	7.20	7.43	20015
2015-01-08	7.39	7.68	7.21	7.46	82789
2015-01-09	7.80	7.80	7.16	7.33	38504
2015-01-12	7.14	7.15	6.95	6.98	27667
2015-01-13	6.80	7.00	6.75	6.97	19923
2015-01-14	6.75	7.33	6.75	7.28	20118
2015-01-15	7.28	7.28	6.89	6.89	31629
2015-01-16	7.04	7.26	6.95	7.19	18868
2015-01-20	7.12	7.12	6.86	6.86	34480
2015-01-21	7.21	7.28	6.99	7.08	16279
2015-01-22	7.10	7.12	6.79	6.84	80401
2015-01-23	6.85	6.89	6.62	6.63	61407
2015-01-26	6.68	6.80	6.61	6.66	63820
2015-01-27	6.64	6.81	6.63	6.77	25542
2015-01-28	6.66	6.67	6.49	6.50	41949
2015-01-29	6.59	6.59	6.40	6.56	23468
2015-01-30	6.60	7.24	6.60	7.03	30824
2015-02-02	7.27	7.28	7.01	7.28	16386
2015-02-03	7.46	7.98	7.34	7.70	121636
2015-02-04	7.56	7.56	7.11	7.17	80486
2015-02-05	7.31	7.57	7.27	7.44	36273
2015-02-06	7.50	7.69	7.45	7.56	78152
2015-02-09	7.66	7.75	7.56	7.67	68718
2015-02-10	7.66	7.66	7.40	7.50	73692
2015-02-11	7.41	7.60	7.24	7.38	47113
2015-02-12	7.50	7.59	7.41	7.56	13857
2015-02-13	7.72	7.72	7.58	7.58	17916
2015-02-17	7.65	7.67	7.45	7.66	36086
2015-02-18	7.61	7.63	7.40	7.45	36654
2015-02-19	7.19	7.48	7.19	7.39	109949
2015-02-20	7.41	7.42	7.29	7.34	34340
2015-02-23	7.24	7.40	7.23	7.35	29901
2015-02-24	7.43	7.43	7.27	7.29	14644
2015-02-25	7.36	7.49	7.25	7.49	92824
2015-02-26	7.46	7.46	7.29	7.29	10704
2015-02-27	7.37	7.50	7.37	7.49	11235
2015-03-02	7.46	7.57	7.36	7.42	39577
2015-03-03	7.48	7.56	7.44	7.51	5826
2015-03-04	7.38	7.46	7.36	7.43	8671
2015-03-05	7.43	7.43	7.36	7.36	5607
2015-03-06	7.36	7.41	7.27	7.31	6186
2015-03-09	7.30	7.34	7.17	7.22	19407
2015-03-10	7.06	7.16	7.06	7.06	13419
2015-03-11	7.19	7.19	7.03	7.08	10320
2015-03-12	7.11	7.18	7.05	7.06	10240
2015-03-13	7.02	7.02	6.86	6.90	21854
2015-03-16	6.83	6.83	6.66	6.82	36698
2015-03-17	6.71	6.73	6.65	6.65	26022
2015-03-18	6.60	6.98	6.58	6.92	45460
2015-03-19	6.72	6.76	6.67	6.75	48815
2015-03-20	6.84	6.89	6.78	6.80	15837
2015-03-23	6.83	6.90	6.80	6.90	19640
2015-03-24	6.91	6.91	6.84	6.88	19720
2015-03-25	6.93	7.02	6.87	6.98	14431
2015-03-26	7.05	7.22	7.05	7.19	41703
2015-03-27	7.12	7.15	7.06	7.07	19670
2015-03-30	7.00	7.03	6.90	7.00	26720
2015-03-31	6.93	6.96	6.88	6.90	11815
2015-04-01	6.95	7.08	6.87	7.07	18629
2015-04-02	6.97	7.00	6.87	6.94	30593
2015-04-06	6.99	7.20	6.99	7.15	24320
2015-04-07	7.15	7.31	7.11	7.20	26807
2015-04-08	7.19	7.19	6.97	7.02	14754
2015-04-09	7.11	7.20	7.03	7.06	11814
2015-04-10	7.15	7.20	7.12	7.17	19075
2015-04-13	7.22	7.27	7.10	7.12	30687
2015-04-14	7.28	7.32	7.20	7.25	25813
2015-04-15	7.31	7.48	7.24	7.48	49514
2015-04-16	7.50	7.65	7.44	7.60	27154
2015-04-17	7.57	7.59	7.44	7.55	9989
2015-04-20	7.52	7.64	7.52	7.58	14708
2015-04-21	7.60	7.63	7.45	7.47	36908
2015-04-22	7.57	7.59	7.48	7.51	24063
2015-04-23	7.55	7.69	7.52	7.62	10452
2015-04-24	7.66	7.73	7.61	7.66	29999
2015-04-27	7.71	7.74	7.56	7.61	25194
2015-04-28	7.67	7.67	7.59	7.63	24318
2015-04-29	7.64	7.74	7.61	7.63	18615
2015-04-30	7.70	7.74	7.63	7.66	74490
2015-05-01	7.74	7.74	7.65	7.72	20673
2015-05-04	7.74	7.74	7.65	7.73	9961
2015-05-05	7.93	7.93	7.77	7.77	25337
2015-05-06	7.86	7.96	7.75	7.87	30991
2015-05-07	7.81	7.81	7.56	7.59	77649
2015-05-08	7.73	7.73	7.51	7.64	17906
2015-05-11	7.65	7.66	7.57	7.60	28863
2015-05-12	7.68	7.80	7.67	7.74	26923
2015-05-13	7.84	7.89	7.74	7.81	15277
2015-05-14	7.80	7.81	7.64	7.73	33415
2015-05-15	7.67	7.73	7.17	7.66	8461
2015-05-18	7.67	7.67	7.59	7.60	15292
2015-05-19	7.48	7.51	7.36	7.38	8282
2015-05-20	7.47	7.53	7.47	7.48	9292
2015-05-21	7.60	7.63	7.58	7.59	6835
2015-05-22	7.46	7.53	7.46	7.52	2072
2015-05-26	7.37	7.38	7.32	7.38	4013
2015-05-27	7.33	7.33	7.27	7.27	1103
2015-05-28	7.24	7.29	7.19	7.29	16300
2015-05-29	7.31	7.54	7.31	7.53	5252
2015-06-01	7.57	7.57	7.40	7.51	9126
2015-06-02	7.53	7.60	7.53	7.59	1269
2015-06-03	7.58	7.60	7.50	7.50	15903
2015-06-04	7.47	7.47	7.28	7.36	4334
2015-06-05	7.26	7.50	7.26	7.48	18334
2015-06-08	7.40	7.41	7.40	7.41	2925
2015-06-09	7.52	7.58	7.52	7.54	11121
2015-06-10	7.68	7.68	7.57	7.63	13126
2015-06-11	7.69	7.69	7.62	7.63	924
2015-06-12	7.60	7.62	7.52	7.52	8600
2015-06-15	7.80	7.80	7.46	7.48	9513
2015-06-16	7.50	7.56	7.50	7.54	1381
2015-06-17	7.66	7.72	7.47	7.47	6943
2015-06-18	7.57	7.60	7.57	7.60	2202
2015-06-19	7.45	7.53	7.45	7.53	2822
2015-06-22	7.49	7.57	7.47	7.53	7639
2015-06-23	7.61	7.64	7.61	7.64	1350
2015-06-24	7.38	7.67	7.38	7.53	15896
2015-06-25	7.54	7.54	7.49	7.49	1761
2015-06-26	7.38	7.49	7.38	7.47	3884
2015-06-29	7.38	7.38	7.31	7.31	11489
2015-06-30	7.37	7.47	7.36	7.36	14210
2015-07-01	7.30	7.30	7.20	7.23	12135
2015-07-02	7.32	7.32	7.12	7.17	45721
2015-07-06	6.91	6.94	6.66	6.68	27912
2015-07-07	6.68	6.75	6.50	6.75	36460
2015-07-08	6.67	6.97	6.58	6.64	54296
2015-07-09	6.75	6.77	6.69	6.69	4106
2015-07-10	6.78	6.78	6.70	6.74	10652
2015-07-13	6.72	6.80	6.72	6.76	4179
2015-07-14	6.65	6.81	6.64	6.80	11547
2015-07-15	6.68	6.68	6.60	6.60	10157
2015-07-16	6.67	6.67	6.50	6.50	23116
2015-07-17	6.53	6.55	6.45	6.50	12677
2015-07-20	6.47	6.51	6.45	6.49	9623
2015-07-21	6.56	6.57	6.55	6.55	2555
2015-07-22	6.45	6.45	6.35	6.37	3403
2015-07-23	6.44	6.44	6.27	6.32	8859
2015-07-24	6.30	6.30	6.22	6.22	6732
2015-07-27	6.20	6.20	6.15	6.15	3659
2015-07-28	6.17	6.26	6.16	6.21	3479
2015-07-29	6.25	6.37	6.25	6.30	5835
2015-07-30	6.35	6.35	6.28	6.30	14341
2015-07-31	6.20	6.20	6.15	6.15	1401
2015-08-03	6.06	6.06	5.92	5.95	10420
2015-08-04	6.05	6.06	5.87	6.04	23013
2015-08-05	5.99	6.00	5.85	5.87	16455
2015-08-06	5.88	5.88	5.83	5.88	8461
2015-08-07	5.86	5.88	5.76	5.76	4072
2015-08-10	5.87	6.01	5.82	5.98	23888
2015-08-11	5.86	5.86	5.80	5.82	6211
2015-08-12	5.83	5.87	5.81	5.86	9255
2015-08-13	5.81	5.81	5.76	5.77	7855
2015-08-14	6.10	6.10	5.77	5.77	18078
2015-08-17	5.80	5.80	5.68	5.68	10683
2015-08-18	5.67	5.71	5.67	5.71	7630
2015-08-19	5.69	5.70	5.45	5.47	17870
2015-08-20	5.45	5.51	5.36	5.36	8087
2015-08-21	5.38	5.38	5.28	5.33	17856
2015-08-24	5.10	5.44	5.01	5.06	50109
2015-08-25	5.20	5.21	5.12	5.15	10604
2015-08-26	5.15	5.38	5.15	5.19	16106
2015-08-27	5.39	5.75	5.38	5.65	12974
2015-08-28	5.66	6.02	5.66	5.93	14035
2015-08-31	6.02	6.52	5.86	6.46	89672
2015-09-01	6.52	6.52	5.85	5.86	49822
2015-09-02	5.85	6.06	5.66	6.06	14125
2015-09-03	5.95	6.27	5.95	6.05	16716
2015-09-04	6.02	6.03	5.97	5.99	12413
2015-09-08	5.86	6.16	5.82	6.03	50957
2015-09-09	5.96	5.98	5.80	5.80	4344
2015-09-10	5.84	5.92	5.80	5.92	3027
2015-09-11	5.80	5.90	5.80	5.83	5234
2015-09-14	5.79	5.81	5.63	5.72	23546
2015-09-15	5.71	5.74	5.70	5.70	2985
2015-09-16	5.90	6.20	5.84	6.03	17427
2015-09-17	6.01	6.10	5.83	6.02	16471
2015-09-18	5.92	5.92	5.76	5.78	15392
2015-09-21	5.97	5.97	5.95	5.95	4129
2015-09-22	5.91	5.96	5.83	5.96	5382
2015-09-23	6.04	6.04	5.79	5.79	4794
2015-09-24	5.70	5.78	5.70	5.78	9025
2015-09-25	5.80	5.83	5.78	5.79	3301
2015-09-28	5.67	5.73	5.61	5.68	21662
2015-09-29	5.78	5.78	5.76	5.76	835
2015-09-30	5.82	5.83	5.76	5.83	4309
2015-10-01	6.00	6.00	5.92	5.92	1200
2015-10-02	5.84	5.87	5.84	5.87	2664
2015-10-05	5.90	5.95	5.90	5.93	5392
2015-10-06	5.96	6.16	5.96	6.16	3022
2015-10-07	6.33	6.33	6.21	6.24	12720
2015-10-08	6.24	6.30	6.20	6.28	68307
2015-10-09	6.25	6.36	6.22	6.33	5565
2015-10-12	6.32	6.33	6.16	6.16	1468
2015-10-13	5.98	6.07	5.98	6.00	1252
2015-10-15	5.93	6.00	5.84	6.00	2697
2015-10-16	6.02	6.05	5.96	6.02	3637
2015-10-19	5.98	5.98	5.86	5.86	5495
2015-10-20	5.85	5.85	5.81	5.85	10048
2015-10-21	5.79	5.79	5.79	5.79	602
2015-10-22	5.78	5.81	5.73	5.78	3205
2015-10-23	5.73	5.73	5.73	5.73	2011
2015-10-26	5.66	5.68	5.61	5.61	730
2015-10-27	5.53	5.55	5.48	5.55	3723
2015-10-28	5.81	5.85	5.81	5.85	555
2015-10-29	5.90	5.90	5.90	5.90	1440
2015-10-30	5.96	5.96	5.88	5.89	918
2015-11-02	5.97	5.97	5.89	5.91	7911
2015-11-03	5.96	6.16	5.96	6.11	7857
2015-11-04	6.09	6.09	5.89	5.89	411
2015-11-05	5.89	5.89	5.81	5.81	1900
2015-11-06	5.81	5.81	5.70	5.78	15000
2015-11-09	5.70	5.74	5.70	5.72	3222
2015-11-11	5.65	5.66	5.56	5.61	22973
2015-11-12	5.49	5.49	5.43	5.43	19010
2015-11-13	5.35	5.39	5.30	5.33	22057
2015-11-16	5.35	5.46	5.26	5.46	13216
2015-11-17	5.38	5.39	5.36	5.36	2294
2015-11-18	5.44	5.44	5.30	5.39	5671
2015-11-19	5.35	5.35	5.32	5.33	2900
2015-11-20	5.35	5.46	5.34	5.46	8962
2015-11-23	5.30	5.46	5.30	5.43	19165
2015-11-24	5.50	5.55	5.50	5.51	6728
2015-11-25	5.44	5.44	5.40	5.44	2401
2015-11-30	5.40	5.40	5.37	5.38	13156
2015-12-01	5.46	5.46	5.33	5.33	4205
2015-12-02	5.32	5.36	5.15	5.20	13723
2015-12-03	5.30	5.36	5.18	5.32	25730
2015-12-04	5.28	5.55	5.13	5.26	31707
2015-12-07	5.18	5.18	4.92	4.95	61565
2015-12-08	4.91	5.02	4.81	4.87	11130
2015-12-09	4.98	4.98	4.83	4.88	11809
2015-12-10	4.83	4.89	4.81	4.81	6622
2015-12-11	4.71	4.73	4.66	4.68	14002
2015-12-14	4.66	4.73	4.61	4.70	9099
2015-12-15	4.78	4.90	4.73	4.82	18483
2015-12-16	4.81	4.81	4.61	4.61	31517
2015-12-17	4.60	4.62	4.52	4.55	6210
2015-12-18	4.56	4.61	4.51	4.53	23055
2015-12-21	4.50	4.52	4.45	4.50	16149
2015-12-22	4.50	4.52	4.49	4.49	3305
2015-12-23	4.58	4.72	4.58	4.68	10962
2015-12-24	4.72	4.74	4.68	4.70	14937
2015-12-28	4.68	4.68	4.57	4.59	7434
2015-12-29	4.72	4.77	4.68	4.76	67109
2015-12-30	4.48	4.62	4.48	4.61	13027
2015-12-31	4.81	4.81	4.63	4.63	19036
2016-01-04	5.00	5.00	4.61	4.68	4082
2016-01-05	4.68	4.70	4.61	4.66	37380
2016-01-06	4.65	4.71	4.45	4.70	25830
2016-01-07	4.71	4.71	4.51	4.69	8585
2016-01-08	4.69	6.93	4.60	6.41	296996
2016-01-11	5.00	5.43	5.00	5.24	57483
2016-01-12	5.22	5.33	5.03	5.21	20496
2016-01-13	5.37	5.39	5.18	5.39	8916
2016-01-14	5.42	5.74	5.42	5.53	36580
2016-01-15	5.30	5.60	5.06	5.55	38975
2016-01-19	5.06	5.52	5.06	5.37	12711
2016-01-20	5.46	5.46	5.11	5.26	34153
2016-01-21	5.46	5.46	5.02	5.15	32347
2016-01-22	5.25	5.35	5.19	5.35	27288
2016-01-25	5.46	5.46	4.97	4.98	15558
2016-01-26	5.06	5.09	5.05	5.07	10541
2016-01-27	5.20	5.40	5.08	5.25	10878
2016-01-28	5.46	5.46	5.28	5.35	11349
2016-01-29	5.45	5.64	5.37	5.37	39436
2016-02-01	5.20	5.40	5.16	5.31	5749
2016-02-02	5.20	5.20	4.89	5.13	8541
2016-02-03	5.18	5.38	5.01	5.14	12641
2016-02-04	5.14	5.25	5.14	5.25	1912
2016-02-05	5.25	5.40	5.19	5.40	13621
2016-02-08	5.49	5.49	5.06	5.31	9788
2016-02-09	5.69	5.69	5.18	5.22	19802
2016-02-10	5.24	5.25	5.22	5.24	4345
2016-02-11	5.55	5.55	5.09	5.24	29459
2016-02-12	5.48	5.60	5.39	5.60	15691
2016-02-16	5.60	5.70	5.50	5.51	18632
2016-02-17	5.70	5.72	5.62	5.71	6058
2016-02-18	5.57	5.92	5.57	5.84	21470
2016-02-19	5.80	5.81	5.48	5.75	5343
2016-02-22	5.73	5.80	5.64	5.64	2292
2016-02-23	5.62	5.63	5.62	5.63	4172
2016-02-24	5.44	5.63	5.44	5.59	6264
2016-02-25	5.63	5.80	5.63	5.68	4269
2016-02-26	5.99	5.99	5.69	5.83	6900
2016-02-29	6.10	6.10	5.80	5.85	4422
2016-03-01	5.92	5.97	5.71	5.94	10079
2016-03-02	5.80	5.92	5.59	5.64	7435
2016-03-03	5.24	5.98	5.24	5.92	8451
2016-03-04	5.92	5.92	5.67	5.89	4658
2016-03-07	6.05	6.05	5.90	6.05	14293
2016-03-08	6.04	6.04	5.91	5.91	4055
2016-03-09	6.00	6.04	5.94	5.98	8240
2016-03-10	6.04	6.04	5.95	6.03	2611
2016-03-11	6.03	6.03	5.85	5.85	15880
2016-03-14	5.70	5.70	5.53	5.67	3824
2016-03-15	5.65	5.65	5.57	5.62	4319
2016-03-16	5.69	5.74	5.57	5.74	2631
2016-03-17	5.78	5.82	5.66	5.74	9421
2016-03-18	6.00	6.00	5.72	5.85	10350
2016-03-21	5.81	5.82	5.72	5.80	5217
2016-03-22	5.61	5.76	5.61	5.76	507
2016-03-23	5.50	5.78	5.50	5.78	7405
2016-03-24	5.66	5.92	5.66	5.88	3282
2016-03-28	5.72	5.72	5.72	5.72	277
2016-03-29	5.72	5.74	5.72	5.74	1153
2016-03-30	5.65	5.69	5.65	5.69	422
2016-03-31	5.50	5.81	5.50	5.55	12385
2016-04-01	5.64	5.68	5.64	5.68	1111
2016-04-04	5.54	5.64	5.53	5.64	5097
2016-04-05	5.50	5.59	5.50	5.59	6007
2016-04-06	5.66	5.66	5.50	5.51	2967
2016-04-07	5.60	5.68	5.60	5.68	521
2016-04-08	5.63	5.80	5.63	5.71	3776
2016-04-11	5.95	5.95	5.72	5.77	2603
2016-04-12	5.50	5.88	5.50	5.86	4248
2016-04-13	5.87	5.88	5.45	5.86	14521
2016-04-14	5.46	5.88	5.46	5.80	1361
2016-04-15	5.71	5.77	5.71	5.77	652
2016-04-18	5.67	5.87	5.61	5.73	3287
2016-04-19	5.85	5.85	5.74	5.76	8028
2016-04-20	5.92	5.92	5.74	5.90	17602
2016-04-21	5.90	5.90	5.90	5.90	0
2016-04-22	5.92	5.92	5.66	5.66	8592
2016-04-25	5.60	5.65	5.60	5.60	7004
2016-04-26	5.84	5.84	5.84	5.84	125
2016-04-27	5.81	5.81	5.72	5.79	1468
2016-04-28	6.02	6.09	5.99	6.01	22931
2016-04-29	5.94	6.05	5.90	5.94	7030
2016-05-02	5.95	5.95	5.81	5.81	379
2016-05-03	5.72	5.88	5.44	5.79	8665
2016-05-04	5.71	5.71	5.62	5.70	8614
2016-05-05	5.60	5.85	4.90	5.47	21128
2016-05-06	5.45	5.45	5.25	5.27	5717
2016-05-09	5.60	5.60	4.99	5.00	7606
2016-05-10	4.61	5.29	4.61	5.12	5191
2016-05-11	4.86	5.05	4.86	4.99	12446
2016-05-12	4.99	4.99	4.80	4.86	15122
2016-05-13	4.79	4.85	4.79	4.79	10002
2016-05-16	5.24	5.26	4.80	4.94	1860
2016-05-17	4.80	4.97	4.80	4.89	12579
2016-05-18	4.80	4.88	4.79	4.80	3129
2016-05-19	4.79	4.93	4.79	4.93	2302
2016-05-20	4.95	4.95	4.79	4.80	5158
2016-05-23	4.50	4.78	4.49	4.74	9088
2016-05-24	4.70	4.78	4.58	4.58	4512
2016-05-25	4.53	4.82	4.53	4.82	6053
2016-05-26	4.80	4.80	4.75	4.75	2500
2016-05-27	4.65	4.65	4.65	4.65	1781
2016-05-31	4.65	4.69	4.65	4.69	381
2016-06-01	4.65	4.82	4.65	4.75	4111
2016-06-02	4.78	4.78	4.60	4.68	4217
2016-06-03	4.70	4.75	4.65	4.75	5710
2016-06-06	4.69	4.73	4.66	4.73	2978
2016-06-07	4.80	4.80	4.75	4.80	2073
2016-06-08	4.90	5.01	4.83	4.86	18871
2016-06-09	4.87	4.97	4.87	4.97	1370
2016-06-10	4.74	4.77	4.68	4.68	3751
2016-06-13	4.69	4.88	4.69	4.83	5556
2016-06-14	4.68	4.68	4.68	4.68	463
2016-06-15	4.50	4.71	4.50	4.71	4496
2016-06-16	5.01	5.01	4.48	4.54	1937
2016-06-17	4.66	4.71	4.39	4.63	20875
2016-06-20	4.45	4.82	4.31	4.72	6429
2016-06-21	4.81	4.82	4.57	4.78	15568
2016-06-22	4.70	4.75	4.56	4.75	7625
2016-06-23	4.71	4.82	4.56	4.82	1944
2016-06-24	4.35	4.65	4.35	4.57	48722
2016-06-27	4.47	4.48	4.43	4.43	2604
2016-06-28	4.63	4.66	4.61	4.63	10037
2016-06-29	4.70	4.80	4.70	4.80	8185
2016-06-30	4.60	4.75	4.60	4.69	4782
2016-07-01	4.71	4.83	4.71	4.83	14123
2016-07-05	4.53	4.62	4.53	4.62	7987
2016-07-06	4.60	4.60	4.60	4.60	235
2016-07-07	4.66	4.67	4.56	4.56	2102
2016-07-08	4.50	4.50	4.41	4.48	5006
2016-07-11	4.42	4.54	4.32	4.48	20258
2016-07-12	4.31	4.91	4.31	4.65	8070
2016-07-13	4.47	4.58	4.47	4.49	4561
2016-07-14	4.48	4.58	4.48	4.58	3509
2016-07-15	4.58	4.58	4.58	4.58	202
2016-07-18	4.49	4.52	4.44	4.52	2577
2016-07-19	4.48	4.52	4.45	4.48	8281
2016-07-20	4.42	4.55	4.42	4.52	2421
2016-07-21	4.43	4.51	4.40	4.40	31474
2016-07-22	4.38	4.44	4.35	4.35	2017
2016-07-25	4.32	4.36	4.32	4.36	552
2016-07-26	4.40	4.40	4.30	4.30	1780
2016-07-27	4.30	4.30	4.21	4.25	9894
2016-07-28	4.20	4.27	4.20	4.27	6391
2016-07-29	4.21	4.36	4.10	4.10	3629
2016-08-01	4.22	4.22	4.00	4.18	4580
2016-08-02	4.28	4.42	3.76	4.13	5604
2016-08-03	4.31	4.31	4.15	4.30	3169
2016-08-04	3.97	4.31	3.97	4.21	7123
2016-08-05	3.98	4.19	3.98	4.18	8627
2016-08-08	4.09	4.19	3.82	4.16	6779
2016-08-09	4.26	4.28	4.18	4.18	58522
2016-08-10	3.89	4.17	3.89	4.09	3068
2016-08-11	4.23	4.27	4.22	4.22	903
2016-08-12	4.32	4.38	4.30	4.38	3604
2016-08-15	4.40	4.44	4.38	4.44	2478
2016-08-16	4.51	4.53	4.50	4.51	1195
2016-08-17	4.56	4.56	4.55	4.56	454
2016-08-18	4.61	4.63	4.61	4.63	457
2016-08-19	4.63	4.63	4.63	4.63	636
2016-08-22	4.55	4.57	4.53	4.53	1540
2016-08-23	4.55	4.55	4.55	4.55	666
2016-08-24	4.48	4.49	4.48	4.49	3001
2016-08-25	4.42	4.50	4.42	4.50	1306
2016-08-26	4.59	4.59	4.50	4.51	21089
2016-08-29	4.50	4.50	4.46	4.47	3114
2016-08-30	4.42	4.42	4.41	4.41	3236
2016-08-31	4.35	4.35	4.25	4.25	8155
2016-09-01	4.30	4.30	4.24	4.24	917
2016-09-02	4.33	4.33	4.22	4.28	6917
2016-09-06	4.21	4.27	4.21	4.27	1410
2016-09-07	4.31	4.34	4.30	4.34	1123
2016-09-08	4.48	4.55	4.47	4.55	2012
2016-09-09	4.41	4.41	4.40	4.40	333
2016-09-12	4.31	4.42	4.31	4.42	3257
2016-09-13	4.31	4.34	4.30	4.34	5658
2016-09-14	4.32	4.32	4.20	4.23	2456
2016-09-15	4.20	4.30	4.20	4.25	3535
2016-09-16	4.16	4.16	4.16	4.16	1687
2016-09-19	4.18	4.18	4.18	4.18	280
2016-09-20	4.17	4.19	4.17	4.19	487
2016-09-21	4.22	4.22	4.22	4.22	183
2016-09-22	4.34	4.36	4.33	4.36	900
2016-09-23	4.37	4.37	4.21	4.26	2426
2016-09-26	4.23	4.35	4.23	4.35	2941
2016-09-27	4.25	4.26	4.18	4.21	773
2016-09-28	4.25	4.29	4.25	4.29	1104
2016-09-29	4.49	4.49	4.45	4.46	995
2016-09-30	4.48	4.49	4.48	4.49	1262
2016-10-03	4.61	4.61	4.55	4.56	3606
2016-10-04	4.58	4.61	4.56	4.56	2620
2016-10-05	4.63	4.65	4.63	4.65	5743
2016-10-06	4.74	4.74	4.70	4.71	4550
2016-10-07	4.47	4.69	4.00	4.69	5686
2016-10-10	4.75	4.87	4.60	4.74	14560
2016-10-11	4.73	4.73	4.68	4.73	539
2016-10-12	4.64	4.70	4.64	4.66	1737
2016-10-13	0.00	0.00	0.00	4.66	21
2016-10-17	4.64	4.64	4.64	4.64	292
2016-10-18	4.63	4.65	4.63	4.65	8425
2016-10-19	4.77	4.77	4.27	4.74	26396
2016-10-20	4.73	4.73	4.73	4.73	641
2016-10-21	4.68	4.69	4.67	4.69	4000
2016-10-24	4.62	4.66	4.62	4.65	2300
2016-10-25	4.63	4.63	4.62	4.62	3785
2016-10-27	4.60	4.70	4.59	4.59	7425
2016-10-28	4.57	4.58	4.56	4.58	1090
2016-10-31	4.44	4.45	4.32	4.32	3621
2016-11-01	4.37	4.37	4.28	4.28	6914
2016-11-02	4.17	4.22	4.17	4.19	3696
2016-11-03	4.19	4.19	4.12	4.14	3866
2016-11-04	4.15	4.15	4.11	4.11	368
2016-11-07	4.12	4.19	4.10	4.18	18767
2016-11-08	4.20	4.20	4.16	4.16	313
2016-11-09	4.14	4.25	4.14	4.23	3685
2016-11-10	4.14	4.14	4.14	4.14	113
2016-11-11	4.05	4.11	4.04	4.04	775
2016-11-14	4.10	4.10	3.99	4.08	5926
2016-11-15	4.15	4.31	4.15	4.31	830
2016-11-16	4.26	4.26	4.19	4.19	2926
2016-11-17	4.31	4.31	4.31	4.31	140
2016-11-18	4.22	4.27	4.20	4.24	18278
2016-11-21	4.40	4.49	4.40	4.44	3953
2016-11-22	4.42	4.47	4.34	4.34	24247
2016-11-23	4.39	4.44	4.30	4.43	8091
2016-11-25	4.36	4.36	4.29	4.29	458
2016-11-28	0.00	0.00	0.00	4.29	7
2016-11-29	4.16	4.25	4.16	4.17	6233
2016-11-30	4.42	4.68	4.42	4.54	54360
2016-12-01	4.68	4.81	4.68	4.72	12015
2016-12-02	4.68	4.83	4.68	4.71	11874
2016-12-05	4.88	4.88	4.74	4.77	6893
2016-12-06	4.63	4.76	4.60	4.67	40069
2016-12-07	4.67	4.71	4.60	4.60	4706
2016-12-08	4.63	4.63	4.63	4.63	317
2016-12-09	4.71	4.79	4.71	4.79	1267
2016-12-12	5.01	5.01	4.80	4.80	40499
2016-12-13	4.92	4.92	4.87	4.89	2700
2016-12-14	4.89	4.89	4.67	4.67	6276
2016-12-15	4.73	4.73	4.67	4.69	2850
2016-12-16	4.76	4.81	4.74	4.77	1064
2016-12-19	4.81	4.82	4.71	4.79	17770
2016-12-20	4.89	4.89	4.77	4.77	1780
2016-12-21	4.89	4.89	4.76	4.78	2555
2016-12-22	4.74	4.74	4.70	4.70	1959
2016-12-23	4.71	4.83	4.70	4.70	33542
2016-12-27	4.73	4.89	4.73	4.77	57914
2016-12-28	4.79	4.85	4.79	4.80	14085
2016-12-29	4.79	4.91	4.77	4.77	7358
2016-12-30	4.79	4.86	4.75	4.77	6379
2017-01-03	4.87	4.92	4.72	4.74	4156
2017-01-04	4.80	4.82	4.74	4.74	1651
2017-01-05	4.76	4.84	4.76	4.84	3368
2017-01-06	4.90	4.90	4.84	4.88	3052
2017-01-09	4.79	4.80	4.74	4.74	2426
2017-01-10	4.62	4.70	4.62	4.65	7407
2017-01-11	4.63	4.73	4.56	4.73	1161
2017-01-12	4.70	4.78	4.70	4.70	2210
2017-01-13	4.65	4.71	4.64	4.70	3077
2017-01-17	0.00	0.00	0.00	4.70	5
2017-01-18	4.70	4.70	4.70	4.70	156
2017-01-19	4.67	4.67	4.67	4.67	301
2017-01-23	4.65	4.65	4.60	4.60	200
2017-01-24	4.62	4.79	4.62	4.71	3775
2017-01-25	4.73	4.77	4.63	4.67	2871
2017-01-26	4.66	4.78	4.66	4.71	7610
2017-01-27	4.63	4.68	4.62	4.68	5765
2017-01-30	4.63	4.63	4.58	4.58	2358
2017-01-31	4.64	4.64	4.59	4.59	5296
2017-02-01	4.64	4.79	4.64	4.78	4275
2017-02-02	4.70	4.80	4.66	4.66	6088
2017-02-03	4.75	4.82	4.68	4.68	4163
2017-02-06	4.69	4.69	4.69	4.69	3300
2017-02-07	4.57	4.58	4.57	4.58	874
2017-02-08	4.56	4.61	4.56	4.59	11350
2017-02-09	4.76	4.76	4.59	4.59	9407
2017-02-10	4.72	4.75	4.68	4.71	4314
2017-02-13	4.64	4.64	4.64	4.64	1470
2017-02-14	4.69	4.69	4.60	4.61	495
2017-02-15	4.56	4.69	4.56	4.60	17446
2017-02-16	4.59	4.59	4.55	4.55	423
2017-02-17	4.51	4.59	4.51	4.59	1451
2017-02-21	4.59	4.69	4.54	4.54	1294
2017-02-22	4.50	4.64	4.50	4.64	503
2017-02-23	4.64	4.64	4.55	4.55	8337
2017-02-24	4.53	4.64	4.53	4.61	14525
2017-02-27	4.66	4.66	4.63	4.64	5683
2017-02-28	4.55	4.65	4.55	4.61	1997
2017-03-01	4.69	4.75	4.57	4.57	9351
2017-03-02	4.53	4.59	4.53	4.55	3298
2017-03-03	4.56	4.56	4.56	4.56	3922
2017-03-06	0.00	0.00	0.00	4.56	18
2017-03-07	4.58	4.62	4.56	4.60	5745
2017-03-08	4.52	4.52	4.50	4.50	4990
2017-03-09	4.40	4.40	4.21	4.37	8305
2017-03-13	4.30	4.30	4.25	4.25	1112
2017-03-14	4.12	4.29	4.12	4.13	5310
2017-03-15	0.00	0.00	0.00	4.13	145
2017-03-16	4.19	4.27	4.19	4.27	1298
2017-03-17	4.19	4.19	4.19	4.19	304
2017-03-20	4.15	4.24	4.15	4.23	1401
2017-03-21	4.18	4.33	4.14	4.14	7817
2017-03-22	4.12	4.29	4.12	4.29	528
2017-03-23	4.14	4.26	4.14	4.26	324
2017-03-24	4.13	4.13	4.13	4.13	350
2017-03-27	4.15	4.20	4.15	4.20	2191
2017-03-28	4.22	4.22	4.22	4.22	1610
2017-03-29	4.22	4.27	4.21	4.23	6912
2017-03-30	4.38	4.42	4.38	4.42	616
2017-03-31	4.28	4.47	4.28	4.47	23374
2017-04-03	4.47	4.47	4.30	4.40	3604
2017-04-04	4.52	4.53	4.48	4.48	8923
2017-04-05	4.36	4.42	4.36	4.42	1006
2017-04-06	4.45	4.49	4.42	4.42	3185
2017-04-07	4.41	4.58	4.41	4.48	9136
2017-04-10	0.00	0.00	0.00	4.48	8
2017-04-11	4.53	4.61	4.50	4.50	3526
2017-04-12	4.64	4.64	4.54	4.54	4751
2017-04-13	4.60	4.60	4.60	4.60	517
2017-04-17	4.60	4.60	4.60	4.60	838
2017-04-18	4.51	4.56	4.51	4.56	900
2017-04-19	4.50	4.50	4.33	4.37	10350
2017-04-20	4.33	4.43	4.32	4.32	4187
2017-04-21	4.32	4.47	4.31	4.37	18425
2017-04-24	4.31	4.31	4.26	4.26	2300
2017-04-25	0.00	0.00	0.00	4.26	22
2017-04-26	4.35	4.40	4.30	4.30	5800
2017-04-27	4.23	4.26	4.14	4.26	2988
2017-04-28	4.37	4.37	4.37	4.37	100
2017-05-01	0.00	0.00	0.00	4.37	14
2017-05-02	4.24	4.24	4.15	4.15	3217
2017-05-03	4.06	4.09	4.06	4.09	350
2017-05-04	4.06	4.06	4.06	4.06	179
2017-05-05	3.95	4.12	3.95	4.12	14043
2017-05-08	4.17	4.17	4.00	4.01	4417
2017-05-09	4.00	4.06	3.97	3.99	6297
2017-05-10	4.15	4.15	4.11	4.11	6201
2017-05-11	4.11	4.11	4.11	4.11	205
2017-05-12	4.17	4.17	4.08	4.08	1533
2017-05-15	4.28	4.28	4.14	4.26	4061
2017-05-16	4.23	4.23	4.16	4.21	2048
2017-05-17	4.26	4.29	4.26	4.29	1426
2017-05-18	4.37	4.37	4.20	4.24	8327
2017-05-19	4.24	4.39	4.24	4.30	5090
2017-05-22	4.30	4.42	4.30	4.34	7120
2017-05-23	4.30	4.48	4.30	4.32	6450
2017-05-24	4.36	4.36	4.30	4.31	300
2017-05-25	4.34	4.34	4.15	4.15	3606
2017-05-26	4.20	4.20	4.20	4.20	1293
2017-05-30	4.16	4.16	4.16	4.16	620
2017-05-31	4.22	4.23	4.20	4.21	5244
2017-06-01	4.13	4.13	4.13	4.13	440
2017-06-02	4.02	4.04	4.02	4.04	700
2017-06-05	4.10	4.10	4.10	4.10	14124
2017-06-06	4.15	4.15	4.05	4.05	1200
2017-06-07	3.91	4.06	3.91	4.06	396
2017-06-08	3.95	4.00	3.95	4.00	458
2017-06-09	3.92	3.92	3.92	3.92	484
2017-06-12	3.96	4.13	3.96	4.13	235
2017-06-14	4.09	4.09	3.97	3.97	6841
2017-06-15	3.95	3.95	3.95	3.95	560
2017-06-16	4.03	4.03	4.03	4.03	1020
2017-06-19	4.04	4.04	3.85	3.89	12439
2017-06-20	3.96	3.96	3.96	3.96	577
2017-06-21	3.75	3.88	3.71	3.71	916
2017-06-22	3.76	3.94	3.76	3.77	7484
2017-06-23	3.81	3.92	3.81	3.85	5754
2017-06-26	3.78	3.87	3.76	3.87	2721
2017-06-27	4.00	4.00	3.82	3.82	3662
2017-06-28	3.93	3.93	3.93	3.93	500
2017-06-29	3.95	3.96	3.95	3.96	2600
2017-06-30	4.00	4.03	4.00	4.00	2232
2017-07-03	4.10	4.12	4.03	4.04	10360
2017-07-06	4.09	4.09	4.01	4.01	832
2017-07-07	3.94	3.95	3.83	3.95	9717
2017-07-10	4.02	4.02	3.87	3.88	1250
2017-07-11	3.85	3.87	3.85	3.87	489
2017-07-12	0.00	0.00	0.00	3.87	21
2017-07-13	3.93	3.93	3.93	3.93	3000
2017-07-14	4.01	4.01	4.01	4.01	212
2017-07-17	4.00	4.06	3.98	4.06	2926
2017-07-18	4.01	4.02	4.01	4.02	2509
2017-07-19	4.01	4.13	4.01	4.13	2162
2017-07-20	4.04	4.04	4.04	4.04	1020
2017-07-21	0.00	0.00	0.00	4.04	6
2017-07-24	4.00	4.00	4.00	4.00	600
2017-07-25	4.08	4.13	4.07	4.08	6755
2017-07-26	4.11	4.13	4.11	4.13	3604
2017-07-27	4.16	4.20	4.16	4.16	2015
2017-07-28	4.20	4.25	4.20	4.25	900
2017-07-31	4.38	4.38	4.38	4.38	3000
2017-08-01	4.14	4.14	4.14	4.14	200
2017-08-02	4.23	4.23	4.19	4.20	8550
2017-08-03	4.26	4.26	4.16	4.16	2702
2017-08-04	4.18	4.31	4.18	4.31	6088
2017-08-07	4.20	4.20	4.20	4.20	219
2017-08-08	4.19	4.19	4.19	4.19	1034
2017-08-09	4.40	4.40	4.26	4.26	1958
2017-08-10	4.33	4.33	4.15	4.19	2552
2017-08-11	4.12	4.18	4.12	4.18	9563
2017-08-14	4.15	4.15	4.09	4.09	212
2017-08-15	4.14	4.14	4.06	4.06	1211
2017-08-16	4.06	4.11	4.00	4.00	2609
2017-08-17	4.10	4.10	4.08	4.08	3317
2017-08-18	4.11	4.11	4.11	4.11	100
2017-08-21	4.09	4.17	4.02	4.17	2371
2017-08-22	4.08	4.15	4.06	4.07	6901
2017-08-24	0.00	0.00	0.00	4.07	10
2017-08-25	4.08	4.08	4.07	4.07	505
2017-08-28	4.00	4.00	4.00	4.00	124
2017-08-29	4.04	4.14	4.03	4.14	3003
2017-08-30	4.07	4.19	3.99	4.01	12350
2017-08-31	4.15	4.33	4.15	4.33	2781
2017-09-01	4.21	4.21	4.14	4.14	10159
2017-09-05	4.21	4.25	4.21	4.21	4271
2017-09-06	4.31	4.31	4.25	4.26	1919
2017-09-07	4.24	4.26	4.13	4.25	2306
2017-09-08	4.25	4.38	4.15	4.15	2494
2017-09-11	4.12	4.18	4.12	4.18	8951
2017-09-12	4.19	4.19	4.19	4.19	330
2017-09-13	4.21	4.22	4.21	4.21	591
2017-09-14	4.36	4.36	4.31	4.31	4887
2017-09-15	4.30	4.38	4.30	4.38	1974
2017-09-18	4.35	4.35	4.30	4.34	1984
2017-09-19	4.26	4.26	4.26	4.26	200
2017-09-20	4.33	4.36	4.33	4.33	3760
2017-09-21	4.30	4.34	4.30	4.34	1200
2017-09-22	4.40	4.40	4.31	4.31	1100
2017-09-25	4.36	4.48	4.36	4.44	15715
2017-09-26	0.00	0.00	0.00	4.44	2
2017-09-27	4.43	4.50	4.43	4.43	1448
2017-09-28	4.50	4.50	4.41	4.42	12326
2017-09-29	4.38	4.47	4.38	4.42	11266
2017-10-02	4.28	4.33	4.28	4.33	3108
2017-10-03	4.31	4.39	4.31	4.31	3900
2017-10-04	4.28	4.30	4.27	4.27	7800
2017-10-05	4.30	4.31	4.30	4.31	328
2017-10-06	4.20	4.26	4.20	4.26	230
2017-10-10	4.27	4.36	4.26	4.35	4500
2017-10-11	4.36	4.36	4.31	4.31	460
2017-10-13	0.00	0.00	0.00	4.31	30
2017-10-16	4.38	4.47	4.38	4.41	1848
2017-10-17	4.37	4.43	4.34	4.43	1133
2017-10-18	4.38	4.38	4.38	4.38	2066
2017-10-19	0.00	0.00	0.00	4.38	40
2017-10-20	4.30	4.38	4.30	4.38	220
2017-10-23	4.36	4.43	4.36	4.36	5852
2017-10-24	4.36	4.54	4.36	4.38	2151
2017-10-25	4.45	4.59	4.38	4.59	4104
2017-10-26	4.41	4.41	4.39	4.40	1148
2017-10-27	4.70	4.70	4.70	4.70	100
2017-10-30	4.55	4.56	4.54	4.55	6012
2017-10-31	4.57	4.60	4.56	4.60	7091
2017-11-01	4.59	4.59	4.59	4.59	511
2017-11-02	0.00	0.00	0.00	4.59	1
2017-11-03	4.70	4.70	4.70	4.70	1995
2017-11-06	4.68	4.94	4.68	4.87	31932
2017-11-07	4.97	4.97	4.86	4.86	8310
2017-11-08	4.83	4.93	4.83	4.92	10314
2017-11-09	4.87	4.92	4.87	4.89	18540
2017-11-10	4.86	4.86	4.85	4.85	3027
2017-11-13	4.81	4.82	4.80	4.80	4495
2017-11-14	4.74	4.86	4.74	4.79	1258
2017-11-15	0.00	0.00	0.00	4.79	12
2017-11-16	4.67	4.69	4.66	4.68	1120
2017-11-17	4.43	4.81	4.43	4.81	5741
2017-11-20	4.29	4.76	4.20	4.74	2329
2017-11-21	4.75	4.85	4.75	4.79	8343
2017-11-22	4.79	4.97	4.57	4.88	6462
2017-11-24	4.77	4.97	4.77	4.97	1842
2017-11-27	4.89	4.90	4.85	4.87	1769
2017-11-28	4.88	4.90	4.86	4.86	7878
2017-11-29	4.88	4.88	4.85	4.87	599
2017-11-30	4.91	4.91	4.91	4.91	524
2017-12-01	4.90	4.98	4.89	4.89	12507
2017-12-04	4.93	4.93	4.81	4.81	6048
2017-12-05	4.81	4.85	4.81	4.82	2672
2017-12-06	4.80	4.80	4.80	4.80	114
2017-12-07	4.77	4.77	4.77	4.77	1009
2017-12-11	4.85	4.92	4.83	4.92	3842
2017-12-12	4.86	4.86	4.80	4.80	204
2017-12-13	4.79	4.87	4.75	4.76	5779
2017-12-14	4.75	4.84	4.75	4.80	1054
2017-12-15	4.81	4.88	4.81	4.87	3160
2017-12-18	4.83	4.88	4.83	4.88	793
2017-12-19	4.82	4.90	4.82	4.83	2857
2017-12-20	4.87	4.87	4.87	4.87	100
2017-12-21	4.91	4.98	4.91	4.94	1145
2017-12-22	4.91	4.91	4.91	4.91	202
2017-12-26	4.95	5.09	4.95	5.04	11406
2017-12-27	5.15	5.15	5.04	5.08	5944
2017-12-28	5.01	5.12	5.01	5.10	3368
2017-12-29	5.18	5.18	5.10	5.10	6256
2018-01-02	5.20	5.20	5.20	5.20	708
2018-01-03	5.16	5.20	5.16	5.17	5761
2018-01-04	5.60	5.60	4.64	5.21	1545
2018-01-05	5.17	5.20	5.17	5.20	2568
2018-01-08	5.31	5.31	5.18	5.18	2779
2018-01-09	5.39	5.39	5.22	5.29	2704
2018-01-11	5.43	5.53	5.39	5.39	7096
2018-01-12	5.42	5.48	5.42	5.43	2519
2018-01-16	5.50	5.50	5.37	5.37	9108
2018-01-17	5.40	5.42	5.20	5.42	19335
2018-01-18	5.43	5.49	5.42	5.49	4317
2018-01-19	0.00	0.00	0.00	5.49	232
2018-01-22	5.40	5.46	5.40	5.46	3989
2018-01-23	5.50	5.50	5.50	5.50	1451
2018-01-24	5.52	5.59	5.52	5.59	9310
2018-01-25	5.70	5.72	5.52	5.55	5063
2018-01-26	5.60	5.64	5.60	5.64	401
2018-01-29	5.59	5.59	5.59	5.59	519
2018-01-30	5.51	5.55	5.44	5.45	30182
2018-01-31	5.50	5.58	5.45	5.47	5912
2018-02-01	5.58	5.64	5.58	5.64	3701
2018-02-02	5.57	5.57	5.57	5.57	801
2018-02-05	5.55	5.55	5.42	5.42	1928
2018-02-06	5.42	5.43	5.42	5.43	5352
2018-02-07	5.37	5.38	5.34	5.38	2490
2018-02-08	0.00	0.00	0.00	5.38	68
2018-02-09	5.12	5.16	5.10	5.10	401
2018-02-12	5.12	5.12	5.12	5.12	1401
2018-02-13	5.17	5.20	5.11	5.15	11996
2018-02-14	5.10	5.31	5.10	5.31	1813
2018-02-15	5.26	5.26	5.17	5.21	2279
2018-02-16	5.15	5.30	5.15	5.30	2366
2018-02-20	0.00	0.00	0.00	5.30	12
2018-02-21	5.34	5.34	5.34	5.34	1101
2018-02-22	5.40	5.40	5.40	5.40	679
2018-02-23	5.45	5.46	5.45	5.46	3452
2018-02-26	5.46	5.46	5.46	5.46	1413
2018-02-27	5.44	5.47	5.44	5.47	1061
2018-02-28	5.46	5.46	5.30	5.38	1344
2018-03-01	0.00	0.00	0.00	5.38	4
2018-03-02	5.25	5.31	5.24	5.31	3050
2018-03-05	5.30	5.40	5.30	5.40	1507
2018-03-06	5.40	5.40	5.37	5.40	2968
2018-03-07	5.30	5.30	5.30	5.30	1410
2018-03-08	5.26	5.35	5.26	5.35	6587
2018-03-09	5.46	5.46	5.46	5.46	12977
2018-03-12	5.42	5.42	5.35	5.36	4236
2018-03-13	5.36	5.36	5.36	5.36	2034
2018-03-14	5.38	5.42	5.35	5.36	3153
2018-03-15	5.38	5.41	5.38	5.41	1201
2018-03-16	5.43	5.45	5.43	5.45	496
2018-03-19	5.43	5.46	5.42	5.46	6741
2018-03-20	5.50	5.55	5.50	5.55	1472
2018-03-21	5.59	5.59	5.59	5.59	2785
2018-03-22	5.67	5.69	5.62	5.66	11042
2018-03-23	5.69	5.71	5.69	5.71	1188
2018-03-26	5.68	5.69	5.67	5.67	12291
2018-03-27	5.70	5.70	5.68	5.68	418
2018-03-28	5.68	5.68	5.65	5.65	601
2018-03-29	5.64	5.67	5.63	5.67	1351
2018-04-02	5.78	5.78	5.49	5.54	7732
2018-04-03	5.55	5.60	5.55	5.57	1837
2018-04-04	5.55	5.57	5.55	5.57	625
2018-04-05	0.00	0.00	0.00	5.57	116
2018-04-06	0.00	0.00	0.00	5.57	1
2018-04-09	5.61	5.64	5.61	5.64	1224
2018-04-10	5.69	5.70	5.69	5.69	1550
2018-04-11	5.78	5.80	5.78	5.80	1475
2018-04-12	5.85	5.85	5.75	5.75	1016
2018-04-13	5.80	5.80	5.80	5.80	126
2018-04-16	5.81	5.88	5.76	5.76	19321
2018-04-17	5.87	5.87	5.87	5.87	1420
2018-04-18	5.92	5.92	5.88	5.90	1844
2018-04-19	6.00	6.03	5.90	5.94	3759
2018-04-20	5.92	5.92	5.92	5.92	821
2018-04-23	5.96	6.02	5.88	6.02	11419
2018-04-24	6.02	6.04	5.89	5.89	6884
2018-04-25	5.95	5.95	5.90	5.90	596
2018-04-26	5.96	6.00	5.96	5.97	3320
2018-04-27	5.97	5.98	5.97	5.98	2729
2018-04-30	5.96	6.07	5.96	6.04	2650
2018-05-01	6.08	6.08	5.91	5.93	4778
2018-05-02	5.93	5.93	5.93	5.93	100
2018-05-03	5.91	5.91	5.91	5.91	301
2018-05-04	6.09	6.15	6.08	6.08	3592
2018-05-07	6.23	6.23	6.13	6.20	5845
2018-05-08	6.23	6.23	6.01	6.13	3228
2018-05-09	6.30	6.33	6.23	6.26	10831
2018-05-10	6.25	6.39	6.25	6.39	3304
2018-05-11	6.28	6.30	6.28	6.29	8913
2018-05-14	6.36	6.39	6.31	6.33	6218
2018-05-15	6.41	6.41	6.38	6.39	4823
2018-05-16	6.30	6.36	6.30	6.36	1356
2018-05-17	6.45	6.45	6.36	6.37	1271
2018-05-18	0.00	0.00	0.00	6.37	17
2018-05-21	6.41	6.47	6.37	6.40	3563
2018-05-22	6.40	6.48	6.40	6.46	1867
2018-05-23	6.36	6.46	6.36	6.46	522
2018-05-24	6.30	6.30	6.30	6.30	1454
2018-05-25	6.23	6.23	6.12	6.17	5694
2018-05-29	5.98	6.03	5.98	6.00	9913
2018-05-30	6.00	6.10	6.00	6.01	2718
2018-05-31	6.00	6.06	6.00	6.01	2023
2018-06-01	6.00	6.00	6.00	6.00	342
2018-06-04	6.00	6.00	6.00	6.00	273
2018-06-05	5.86	5.96	5.86	5.96	824
2018-06-06	0.00	0.00	0.00	5.96	17
2018-06-07	0.00	0.00	0.00	5.96	0
2018-06-08	6.02	6.07	5.98	5.98	3880
2018-06-11	5.92	5.92	5.92	5.92	162
2018-06-12	5.98	6.03	5.98	6.03	529
2018-06-13	6.05	6.06	6.05	6.06	293
2018-06-14	6.10	6.10	6.03	6.06	13637
2018-06-15	5.99	5.99	5.88	5.88	2999
2018-06-18	5.94	5.96	5.93	5.96	10084
2018-06-19	5.95	5.95	5.89	5.92	1778
2018-06-20	5.90	5.95	5.90	5.95	2252
2018-06-21	5.89	5.89	5.86	5.87	4050
2018-06-22	6.05	6.05	6.05	6.05	407
2018-06-25	6.05	6.13	6.04	6.13	1080
2018-06-26	6.12	6.18	6.12	6.18	1134
2018-06-27	6.32	6.32	6.30	6.30	767
2018-06-28	6.32	6.32	6.32	6.32	215
2018-06-29	6.40	6.40	6.34	6.35	6136
2018-07-02	6.26	6.26	6.23	6.24	2614
2018-07-03	6.15	6.15	6.14	6.14	4066
2018-07-05	6.25	6.25	6.24	6.24	889
2018-07-06	6.25	6.32	6.25	6.25	5660
2018-07-09	6.29	6.35	6.29	6.32	3297
2018-07-10	6.43	6.46	6.39	6.39	667
2018-07-11	6.31	6.33	6.08	6.08	1011
2018-07-12	6.15	6.17	6.15	6.17	281
2018-07-13	6.20	6.20	6.20	6.20	241
2018-07-16	5.99	6.02	5.98	6.00	5711
2018-07-17	5.95	6.01	5.95	6.01	1336
2018-07-18	6.04	6.04	6.00	6.03	987
2018-07-19	0.00	0.00	0.00	6.03	15
2018-07-20	6.05	6.06	6.05	6.06	1703
2018-07-23	6.11	6.11	6.11	6.11	202
2018-07-24	6.19	6.19	6.19	6.19	411
2018-07-25	6.22	6.22	6.22	6.22	156
2018-07-26	6.20	6.26	6.20	6.26	550
2018-07-27	6.25	6.25	6.25	6.25	2124
2018-07-30	6.38	6.38	6.29	6.29	587
2018-07-31	6.31	6.31	6.21	6.21	1308
2018-08-01	6.07	6.07	6.07	6.07	500
2018-08-02	0.00	0.00	0.00	6.07	1
2018-08-03	6.16	6.16	6.16	6.16	613
2018-08-06	6.29	6.29	6.27	6.27	903
2018-08-07	6.30	6.30	6.27	6.28	4364
2018-08-08	0.00	0.00	0.00	6.28	99
2018-08-09	0.00	0.00	0.00	6.28	9
2018-08-10	0.00	0.00	0.00	6.28	31
2018-08-13	6.11	6.11	6.00	6.07	2340
2018-08-14	6.16	6.16	6.16	6.16	1607
2018-08-15	6.08	6.08	5.94	5.94	919
2018-08-16	0.00	0.00	0.00	5.94	3
2018-08-17	6.02	6.02	6.02	6.02	200
2018-08-20	5.99	6.04	5.99	6.04	3064
2018-08-21	0.00	0.00	0.00	6.04	2
2018-08-22	6.25	6.25	6.25	6.25	103
2018-08-23	6.24	6.24	6.24	6.24	268
2018-08-24	0.00	0.00	0.00	6.24	72
2018-08-27	6.32	6.35	6.32	6.35	4708
2018-08-28	6.40	6.40	6.33	6.34	3716
2018-08-29	6.37	6.43	6.37	6.43	21689
2018-08-30	6.43	6.46	6.41	6.46	4001
2018-08-31	6.42	6.42	6.42	6.42	521
2018-09-04	6.50	6.50	6.39	6.39	4373
2018-09-05	6.37	6.38	6.35	6.35	3969
2018-09-06	6.38	6.39	6.24	6.27	3330
2018-09-07	6.30	6.30	6.29	6.29	4909
2018-09-10	6.33	6.33	6.29	6.29	1495
2018-09-11	0.00	0.00	0.00	6.29	5
2018-09-12	6.54	6.54	6.54	6.54	119
2018-09-13	6.45	6.45	6.45	6.45	1035
2018-09-14	6.41	6.48	6.41	6.45	2197
2018-09-17	6.46	6.46	6.46	6.46	142
2018-09-18	6.47	6.53	6.47	6.53	1971
2018-09-19	6.59	6.60	6.59	6.60	1313
2018-09-20	6.60	6.60	6.60	6.60	3005
2018-09-21	6.59	6.59	6.59	6.59	315
2018-09-24	6.66	6.74	6.66	6.74	2298
2018-09-25	6.75	6.75	6.73	6.74	11410
2018-09-26	6.75	6.75	6.71	6.71	3568
2018-09-27	0.00	0.00	0.00	6.71	5
2018-09-28	6.85	6.88	6.85	6.88	3142
2018-10-01	6.95	7.08	6.95	7.08	23060
2018-10-02	7.13	7.13	7.04	7.09	10328
2018-10-03	7.01	7.17	7.01	7.14	4011
2018-10-04	7.03	7.03	6.97	6.97	5432
2018-10-05	6.96	6.96	6.95	6.95	825
2018-10-08	6.93	6.93	6.93	6.93	2544
2018-10-09	7.00	7.00	6.97	6.99	21444
2018-10-10	6.97	6.97	6.84	6.84	1178
2018-10-11	6.72	6.72	6.62	6.63	2982
2018-10-12	6.69	6.72	6.59	6.72	26067
2018-10-15	6.74	6.75	6.69	6.75	9713
2018-10-16	6.80	6.80	6.72	6.74	6679
2018-10-17	6.63	6.63	6.58	6.61	2812
2018-10-18	6.52	6.52	6.45	6.46	12905
2018-10-19	6.54	6.60	6.54	6.60	1551
2018-10-22	0.00	0.00	0.00	6.60	0
2018-10-23	6.32	6.32	6.28	6.28	846
2018-10-24	6.33	6.33	6.33	6.33	227
2018-10-25	6.40	6.40	6.34	6.34	2945
2018-10-26	6.36	6.37	6.36	6.37	3290
2018-10-29	6.33	6.34	6.33	6.34	2750
2018-10-30	0.00	0.00	0.00	6.34	81
2018-10-31	6.28	6.28	6.16	6.16	1165
2018-11-01	6.05	6.05	6.02	6.02	431
2018-11-02	5.99	5.99	5.96	5.96	2258
2018-11-05	0.00	0.00	0.00	5.96	98
2018-11-06	5.95	5.95	5.82	5.85	835
2018-11-07	0.00	0.00	0.00	5.85	41
2018-11-08	5.82	5.85	5.77	5.77	4208
2018-11-09	5.64	5.74	5.64	5.70	6280
2018-11-12	5.70	5.72	5.63	5.63	2921
2018-11-13	5.60	5.60	5.39	5.39	2019
2018-11-14	5.41	5.48	5.37	5.39	1440
2018-11-15	5.39	5.39	5.39	5.39	284
2018-11-16	5.39	5.39	5.39	5.39	246
2018-11-19	5.31	5.35	5.31	5.35	688
2018-11-20	5.33	5.33	5.07	5.07	2911
2018-11-21	0.00	0.00	0.00	5.07	9
2018-11-23	4.99	4.99	4.99	4.99	1101
2018-11-26	4.88	4.92	4.88	4.92	1463
2018-11-27	0.00	0.00	0.00	4.92	93
2018-11-28	4.76	4.76	4.76	4.76	1324
2018-11-29	4.88	4.88	4.88	4.88	100
2018-11-30	4.83	4.89	4.83	4.83	401
2018-12-03	0.00	0.00	0.00	4.83	60
2018-12-04	5.17	5.17	5.03	5.03	1093
2018-12-06	4.96	4.96	4.81	4.81	251
2018-12-07	5.07	5.09	5.07	5.09	2106
2018-12-10	5.00	5.00	4.87	4.87	879
2018-12-11	4.92	4.92	4.92	4.92	6
2018-12-12	4.89	4.91	4.89	4.91	260
2018-12-13	5.02	5.02	5.02	5.02	2
2018-12-14	4.86	4.92	4.85	4.92	401
2018-12-17	4.80	4.82	4.80	4.82	2000
2018-12-18	4.47	4.47	4.47	4.47	176
2018-12-19	4.57	4.58	4.57	4.58	802
2018-12-20	4.51	4.51	4.34	4.36	3403
2018-12-21	4.40	4.42	4.35	4.35	3863
2018-12-24	4.35	4.35	4.18	4.23	20016
2018-12-26	4.27	4.41	4.25	4.41	13848
2018-12-27	4.29	4.35	4.27	4.35	2364
2018-12-28	4.01	4.43	4.01	4.43	8817
2018-12-31	4.26	4.50	4.26	4.38	429
2019-01-02	4.52	4.52	4.52	4.52	9
2019-01-03	4.42	4.53	4.42	4.53	634
2019-01-04	4.75	4.75	4.66	4.66	207
2019-01-07	5.11	5.11	4.72	4.72	1320
2019-01-08	4.75	4.87	4.75	4.87	845
2019-01-09	4.81	5.07	4.81	5.07	515
2019-01-10	5.00	5.09	5.00	5.06	455
2019-01-11	4.99	4.99	4.99	4.99	127
2019-01-14	4.79	4.91	4.79	4.85	2542
2019-01-15	4.90	4.96	4.90	4.96	1497
2019-01-16	4.95	4.95	4.95	4.95	15
2019-01-17	4.99	4.99	4.94	4.98	1111
2019-01-18	5.13	5.13	5.13	5.13	50
2019-01-22	4.91	5.03	4.91	5.03	4655
2019-01-23	5.03	5.03	4.97	5.00	7404
2019-01-24	4.98	5.05	4.98	5.04	3320
2019-01-25	5.13	5.13	5.13	5.13	43
2019-01-28	5.00	5.00	4.90	4.94	22100
2019-01-29	5.09	5.09	5.09	5.09	2
2019-01-30	5.14	5.41	5.14	5.26	1147
2019-01-31	5.50	5.50	5.12	5.16	1864
2019-02-01	5.20	5.24	5.20	5.24	1011
2019-02-04	5.20	5.20	5.20	5.20	36
2019-02-05	5.19	5.19	5.19	5.19	330
2019-02-06	5.44	5.44	5.01	5.01	3151
2019-02-07	5.02	5.11	5.01	5.11	2511
2019-02-08	5.14	5.14	5.14	5.14	0
2019-02-11	5.11	5.26	5.11	5.26	1188
2019-02-12	5.14	5.30	5.14	5.30	272
2019-02-13	5.38	5.38	5.38	5.38	0
2019-02-14	4.84	5.36	4.84	5.36	1273
2019-02-15	5.36	5.48	5.35	5.41	991
2019-02-19	5.36	5.36	5.36	5.36	77
2019-02-20	5.26	5.39	5.26	5.39	237
2019-02-21	5.35	5.40	5.35	5.40	102
2019-02-22	5.07	5.43	5.07	5.43	1651
2019-02-25	5.32	5.32	5.32	5.32	14
2019-02-26	5.35	5.35	5.34	5.34	578
2019-02-27	5.45	5.45	5.43	5.43	1718
2019-02-28	5.31	5.31	5.31	5.31	401
2019-03-01	5.27	5.33	5.27	5.33	1228
2019-03-04	5.35	5.35	5.33	5.33	5001
2019-03-05	5.33	5.40	5.33	5.40	1332
2019-03-06	5.26	5.35	5.26	5.35	957
2019-03-07	5.35	5.40	5.35	5.40	1748
2019-03-08	4.91	5.33	4.91	5.33	2063
2019-03-11	5.33	5.33	5.33	5.33	32
2019-03-12	5.34	5.43	5.34	5.43	1270
2019-03-13	5.41	5.43	5.41	5.43	1202
2019-03-14	5.42	5.45	5.42	5.44	8505
2019-03-15	5.29	5.29	5.29	5.29	18
2019-03-18	5.45	5.45	5.29	5.30	890
2019-03-19	5.45	5.45	5.40	5.44	661
2019-03-20	5.45	5.50	5.13	5.31	24854
2019-03-21	5.50	5.89	5.50	5.89	556
2019-03-22	5.33	5.33	5.33	5.33	0
2019-03-25	5.13	5.22	5.13	5.22	341
2019-03-26	5.57	5.57	5.57	5.57	22
2019-03-27	5.55	5.55	5.55	5.55	0
2019-03-28	5.74	5.74	5.30	5.56	3334
2019-03-29	5.31	5.57	5.30	5.57	2670
2019-04-01	5.50	5.50	5.50	5.50	63
2019-04-02	5.53	5.53	5.53	5.53	52
2019-04-03	5.34	5.57	5.34	5.57	860
2019-04-04	5.55	5.55	5.19	5.19	27788
2019-04-05	5.50	5.50	5.50	5.50	2
2019-04-08	5.28	5.51	5.28	5.51	520
2019-04-09	5.25	5.67	5.25	5.52	7551
2019-04-10	5.39	5.67	5.39	5.54	3641
2019-04-11	5.38	5.59	5.38	5.57	963
2019-04-12	5.38	5.65	5.38	5.63	6143
2021-03-17	32.00	35.00	29.36	34.75	14665879
2021-03-18	32.33	32.96	29.60	30.10	2826764
2021-03-19	30.60	31.55	29.60	29.80	1377002
2021-03-22	29.36	31.75	29.36	31.41	1046785
2021-03-23	31.43	32.50	30.25	31.00	2495774
2021-03-24	31.02	31.99	27.86	29.95	1222548
2021-03-25	29.48	29.98	28.03	28.82	1003468
2021-03-26	28.97	30.24	28.90	29.30	459732
2021-03-29	29.07	29.90	28.98	29.41	846854
2021-03-30	29.03	29.98	28.91	29.64	860183
2021-03-31	27.83	28.86	25.50	26.39	3671859
2021-04-01	26.40	26.75	23.93	26.30	1754780
2021-04-05	26.26	29.49	26.14	29.08	1144629
2021-04-06	28.63	29.98	28.05	28.43	444313
2021-04-07	28.40	29.88	28.40	29.00	503126
2021-04-08	28.87	29.69	28.64	29.07	307040
2021-04-09	29.42	29.42	28.09	28.20	251657
2021-04-12	27.50	29.45	27.41	27.92	504633
2021-04-13	28.41	28.45	27.07	28.11	149072
2021-04-14	28.55	28.88	27.57	28.24	272589
2021-04-15	28.66	28.77	27.14	27.25	124226
2021-04-16	27.01	28.88	27.00	28.52	181251
2021-04-19	28.19	29.98	28.07	29.95	649131
2021-04-20	29.71	30.41	27.20	27.22	403429
2021-04-21	27.36	28.48	26.60	28.41	654516
2021-04-22	28.41	30.19	27.95	29.90	822811
2021-04-23	30.50	33.20	29.01	29.43	952732
2021-04-26	29.61	30.43	29.44	30.02	366594
2021-04-27	30.47	30.56	28.60	28.61	207225
2021-04-28	28.99	30.25	28.70	30.12	213905
2021-04-29	30.23	30.80	28.71	29.55	218126
2021-04-30	29.07	29.79	28.26	28.86	200428
2021-05-03	28.83	29.68	28.26	29.12	215329
2021-05-04	29.34	29.34	27.80	28.47	209302
2021-05-05	28.78	28.04	26.75	27.36	123301
2021-05-06	27.08	27.62	26.28	26.74	433838
2021-05-07	26.51	28.87	26.51	28.83	270351
2021-05-10	28.67	30.58	27.46	29.76	353186
2021-05-11	28.39	29.33	27.90	28.49	340787
2021-05-12	26.46	28.20	26.01	26.81	562098
2021-05-13	27.10	27.73	23.29	23.30	1382959
2021-05-14	24.46	24.60	22.88	23.31	1323185
2021-05-17	23.31	24.42	23.00	23.50	172478
2021-05-18	24.05	25.13	23.86	24.88	201285
2021-05-19	24.60	25.70	24.20	25.53	297165
2021-05-20	25.76	28.30	25.76	28.05	487206
2021-05-21	28.33	29.68	28.02	28.70	493817
2021-05-24	29.14	30.08	28.59	29.88	296729
2021-05-25	29.88	31.63	29.01	31.15	421311
2021-05-26	31.45	34.44	31.25	34.00	741102
2021-05-27	34.51	34.75	31.72	34.58	352064
2021-05-28	34.45	35.48	33.20	33.85	262478
2021-06-01	33.67	35.29	33.36	34.93	270114
2021-06-02	35.18	36.99	34.21	35.95	424638
2021-06-03	35.55	36.71	34.51	36.44	250521
2021-06-04	36.42	40.13	36.42	40.02	459248
2021-06-07	40.45	42.10	40.02	41.94	601483
2021-06-08	42.20	44.62	41.96	42.87	606742
2021-06-09	43.52	44.89	39.07	40.11	731866
2021-06-10	40.50	43.50	40.34	41.23	549191
2021-06-11	41.11	41.60	39.32	41.24	601045
2021-06-14	41.58	42.12	38.50	38.98	453731
2021-06-15	38.86	39.00	37.41	37.56	373048
2021-06-16	37.58	37.73	36.54	37.16	762295
2021-06-17	37.17	40.56	37.00	38.30	762137
2021-06-18	38.05	41.98	37.41	37.75	1807806
2021-06-21	38.06	39.00	35.00	37.44	858254
2021-06-22	37.49	38.00	35.20	35.55	865998
2021-06-23	35.90	37.15	35.43	36.05	639866
2021-06-24	36.72	37.67	36.52	37.02	272506
2021-06-25	37.16	37.55	35.27	35.28	323669
2021-06-28	35.69	36.23	32.77	34.77	1195882
2021-06-29	34.08	34.40	32.76	33.47	435771
2021-06-30	33.50	37.66	33.45	37.39	739101
2021-07-01	36.80	36.87	34.11	34.28	526422
2021-07-02	34.38	35.09	33.32	34.48	213118
2021-07-06	34.65	35.49	34.06	34.79	209946
2021-07-07	35.13	36.96	33.96	34.39	515573
2021-07-08	33.09	34.50	32.75	34.18	309547
2021-07-09	34.18	34.74	33.58	34.71	188483
2021-07-12	35.08	36.81	33.92	36.54	397938
2021-07-13	36.49	37.92	36.03	36.91	554255
2021-07-14	37.10	37.91	32.00	32.99	1193041
2021-07-15	32.69	33.83	30.64	33.61	533778
2021-07-16	34.00	35.30	33.68	34.54	287289
2021-07-19	33.83	34.76	33.03	34.48	273740
2021-07-20	34.72	37.51	34.45	37.02	448417
2021-07-21	37.18	37.19	35.77	37.15	287658
2021-07-22	37.29	39.53	37.29	39.36	331666
2021-07-23	40.00	40.98	38.85	39.80	304435
2021-07-26	39.80	39.99	36.91	37.21	442941
2021-07-27	36.97	37.22	34.52	35.33	383191
2021-07-28	36.02	37.16	35.21	35.73	421744
2021-07-29	35.69	36.33	34.18	34.23	213150
2021-07-30	33.90	35.44	33.50	35.07	175717
2021-08-02	35.71	36.49	34.70	36.02	133724
2021-08-03	36.41	36.41	34.21	35.52	208885
2021-08-04	35.21	36.67	35.05	36.46	163982
2021-08-05	36.49	36.90	35.01	35.51	172050
2021-08-06	35.71	36.00	34.33	35.71	193423
2021-08-09	35.68	38.45	35.35	38.01	435217
2021-08-10	38.11	39.62	37.11	37.40	767248
2021-08-11	35.49	36.46	33.66	35.89	902056
2021-08-12	35.88	38.11	35.81	37.13	360720
2021-08-13	36.90	37.77	36.43	36.74	173280
2021-08-16	36.67	36.67	34.55	35.30	322497
2021-08-17	34.59	35.04	33.40	33.80	286525
2021-08-18	34.00	34.94	33.62	34.04	210195
2021-08-19	34.05	34.58	33.26	33.90	231544
2021-08-20	33.84	34.94	33.25	33.99	214098
2021-08-23	34.14	36.50	34.14	36.41	256938
2021-08-24	36.84	39.47	36.84	38.38	784973
2021-08-25	38.95	45.23	38.95	45.16	1687027
2021-08-26	45.20	47.86	44.53	46.56	929475
2021-08-27	47.03	49.00	44.53	45.07	954447
2021-08-30	44.97	44.97	40.47	40.66	740762
2021-08-31	41.08	41.14	38.11	38.39	1034624
2021-09-01	38.25	39.98	36.87	36.99	1023622
2021-09-02	36.85	38.18	36.24	37.05	1008983
2021-09-03	37.00	37.56	35.10	37.05	885594
2021-09-07	37.00	38.88	35.66	36.84	905959
2021-09-08	37.45	37.45	31.30	35.25	7424966
2021-09-09	33.02	35.97	32.50	35.14	3134284
2021-09-10	35.02	36.38	32.86	32.99	1381612
2021-09-13	33.84	34.61	32.89	33.89	1672373
2021-09-14	33.64	34.50	32.42	33.46	918479
2021-09-15	32.62	33.29	31.23	33.06	1613799
2021-09-16	33.47	34.89	32.18	34.23	1372897
2021-09-17	34.60	35.68	34.25	34.94	1261972
2021-09-20	33.89	35.26	32.20	33.08	1522486
2021-09-21	33.53	33.61	31.92	33.43	750120
2021-09-22	33.86	34.38	32.65	33.99	500826
2021-09-23	34.09	34.56	33.37	34.02	464749
2021-09-24	32.55	33.45	31.42	33.15	1292508
2021-09-27	32.88	33.21	31.41	32.01	1437239
2021-09-28	31.82	32.25	30.46	31.56	1032401
2021-09-29	31.74	32.00	30.13	30.17	1022840
2021-09-30	30.34	30.59	29.29	30.03	1857424
2021-10-01	30.31	31.00	29.22	29.71	969476
2021-10-04	29.45	29.49	27.20	28.09	1454634
2021-10-05	28.33	28.95	27.92	28.52	1168375
2021-10-06	27.99	28.93	27.83	28.35	784771
2021-10-07	29.11	29.94	28.70	29.31	662458
2021-10-08	29.56	29.56	28.15	28.25	1086351
2021-10-11	27.93	28.29	26.59	27.06	1333691
2021-10-12	27.27	27.77	26.72	27.28	706117
2021-10-13	27.84	28.70	27.19	28.55	719443
2021-10-14	28.94	29.61	28.10	28.20	496226
2021-10-15	28.19	28.22	27.18	27.94	491704
2021-10-18	27.62	27.82	27.16	27.41	623789
2021-10-19	26.70	27.00	25.88	26.77	1720170
2021-10-20	26.75	26.80	25.81	26.23	1506247
2021-10-21	26.21	27.86	25.88	27.04	1322558
2021-10-22	27.28	27.97	26.41	27.52	1068031
2021-10-25	27.34	28.43	26.45	27.46	1326404
2021-10-26	27.68	27.72	25.71	25.95	4080590
2021-10-27	26.10	26.92	25.84	26.42	1356467
2021-10-28	26.60	27.82	26.16	26.75	926170
2021-10-29	26.67	27.31	26.33	27.22	1004721
2021-11-01	27.23	28.26	27.05	28.26	1178465
2021-11-02	27.97	28.43	27.05	27.61	1745104
2021-11-03	27.53	28.21	27.00	28.01	695652
2021-11-04	28.30	28.30	27.28	27.93	639744
2021-11-05	27.88	28.37	27.36	27.94	554822
2021-11-08	32.39	32.76	29.32	30.07	2187415
2021-11-09	30.70	31.08	29.77	29.95	1790153
2021-11-10	30.23	30.30	28.22	29.43	2323416
2021-11-11	29.17	30.48	27.62	29.50	1701524
2021-11-12	29.57	30.00	28.88	29.50	1965621
2021-11-15	29.76	29.92	28.31	28.83	1589540
2021-11-16	28.81	29.47	28.18	29.29	1111673
2021-11-17	29.25	29.46	27.91	27.98	1736336
2021-11-18	27.90	28.10	27.14	27.88	1241787
2021-11-19	28.00	28.04	26.78	27.00	1927101
2021-11-22	26.84	27.00	24.95	25.88	2215982
2021-11-23	25.50	25.76	24.76	24.88	1945927
2021-11-24	24.63	25.50	24.08	25.45	1058354
2021-11-26	25.07	25.56	24.63	25.18	695825
2021-11-29	25.33	25.50	24.54	25.37	1089963
2021-11-30	25.25	25.76	23.73	24.56	2391262
2021-12-01	24.38	25.05	22.94	23.42	1881812
2021-12-02	23.40	25.08	23.25	25.05	1337170
2021-12-03	24.90	24.92	23.42	24.55	2174280
2021-12-06	24.44	25.94	23.66	25.54	1565040
2021-12-07	26.14	27.22	26.11	26.73	1228936
2021-12-08	26.71	27.37	26.01	26.64	1014540
2021-12-09	25.46	25.46	23.62	24.09	2294394
2021-12-10	24.01	24.54	23.19	23.59	1984365
2021-12-13	23.54	24.04	22.59	22.89	2053521
2021-12-14	22.47	22.69	21.23	22.15	2626684
2021-12-15	22.03	22.69	21.08	22.65	2156172
2021-12-16	22.70	23.26	21.53	21.75	1757491
2021-12-17	21.33	22.08	20.69	21.82	3639213
2021-12-20	21.25	22.05	21.00	21.46	1576667
2021-12-21	21.64	22.53	21.57	22.17	1454770
2021-12-22	22.12	22.32	21.38	21.68	1037004
2021-12-23	21.69	22.51	21.22	22.42	1669228
2021-12-27	22.39	22.96	21.63	21.64	825230
2021-12-28	21.57	22.04	21.16	21.30	929805
2021-12-29	21.27	21.40	20.57	20.82	788286
2021-12-30	20.78	21.74	20.66	21.32	1058775
2021-12-31	21.32	21.66	20.79	20.81	564184
2022-01-03	20.92	21.43	20.09	21.21	1301041
2022-01-04	21.42	21.43	20.03	20.84	1682680
2022-01-05	20.53	20.76	18.86	18.90	1854110
2022-01-06	18.84	19.52	17.99	18.95	1596948
2022-01-07	18.71	19.46	18.51	18.75	798268
2022-01-10	18.46	18.83	17.70	18.77	1809540
2022-01-11	18.77	19.75	18.66	19.19	1830814
2022-01-12	19.31	19.83	18.42	18.46	1127660
2022-01-13	18.70	18.70	17.45	17.53	725626
2022-01-14	17.20	17.67	16.69	17.28	2035585
2022-01-18	16.96	17.35	16.32	16.35	1061568
2022-01-19	16.09	16.36	15.51	15.75	1200129
2022-01-20	15.99	16.70	15.43	15.49	1019212
2022-01-21	15.44	15.64	14.80	15.09	1386717
2022-01-24	14.60	15.54	13.94	15.47	1406319
2022-01-25	15.11	15.39	14.54	14.89	1355754
2022-01-26	15.63	16.35	15.08	15.20	1444102
2022-01-27	15.35	16.04	15.00	15.12	1082434
2022-01-28	15.11	16.11	14.83	16.10	1086147
2022-01-31	16.24	17.61	16.22	17.55	1304848
2022-02-01	17.70	18.40	17.16	18.15	1103855
2022-02-02	18.13	18.34	16.94	17.09	901890
2022-02-03	16.60	17.14	16.29	16.42	709831
2022-02-04	16.52	17.59	16.48	17.43	613896
2022-02-07	17.39	18.22	17.29	17.43	765205
2022-02-08	17.20	18.15	17.03	17.85	527287
2022-02-09	18.19	18.44	17.77	18.13	735859
2022-02-10	17.56	19.30	17.52	18.20	1867516
2022-02-11	18.27	18.66	16.73	16.83	1013886
2022-02-14	16.95	17.70	16.72	17.34	1093307
2022-02-15	17.61	18.42	17.60	18.29	1216365
2022-02-16	17.94	18.09	17.36	17.49	924560
2022-02-17	17.14	17.67	16.80	17.00	1116683
2022-02-18	17.01	17.30	16.18	16.35	3283046
2022-02-22	15.97	16.20	14.91	14.99	2230347
2022-02-23	15.12	15.34	13.48	13.60	1524185
2022-02-24	11.75	14.08	11.70	13.91	3358392
2022-02-25	14.00	14.22	12.49	14.08	3022332
2022-02-28	13.97	14.67	13.87	14.61	3441022
2022-03-01	14.33	14.67	13.82	14.11	3367119
2022-03-02	14.16	14.28	13.00	14.12	2572299
2022-03-03	14.08	14.25	12.70	13.19	2176804
2022-03-04	13.13	13.35	12.17	12.36	1429880
2022-03-07	12.49	12.90	11.68	12.03	1395837
2022-03-08	11.95	12.79	11.63	12.43	1618650
2022-03-09	12.67	13.57	12.61	13.27	974687
2022-03-10	12.92	13.28	12.72	12.96	978273
2022-03-11	13.02	13.40	12.28	12.30	843140
2022-03-14	12.23	12.45	11.47	11.58	1634749
2022-03-15	11.53	12.00	11.48	11.96	1316596
2022-03-16	12.16	12.85	12.10	12.47	1430089
2022-03-17	12.31	13.02	12.11	12.80	2796611
2022-03-18	12.84	13.99	12.66	13.42	2193745
2022-03-21	13.40	13.73	12.81	13.05	2035563
2022-03-22	13.01	13.80	12.94	13.59	2224030
2022-03-23	13.33	13.81	12.95	13.25	1127115
2022-03-24	13.31	13.60	12.77	13.16	1179308
2022-03-25	13.19	13.24	12.35	12.52	1399398
2022-03-28	12.58	13.00	12.11	12.63	900779
2022-03-29	12.85	13.71	12.83	13.56	1168983
2022-03-30	13.37	13.55	12.97	13.23	1135719
2022-03-31	13.12	13.52	12.91	13.25	1078268
2022-04-01	13.22	13.90	13.19	13.79	1235792
2022-04-04	13.78	14.29	13.67	13.99	1351627
2022-04-05	14.05	14.06	13.20	13.72	1420227
2022-04-06	13.42	13.43	12.60	13.14	1531697
2022-04-07	13.05	13.44	12.29	12.58	1532966
2022-04-08	12.49	12.58	12.10	12.22	749049
2022-04-11	12.00	12.39	11.64	12.08	1553736
2022-04-12	12.33	12.64	11.73	11.84	1072714
2022-04-13	11.72	12.22	11.53	12.06	857258
2022-04-14	12.00	12.01	11.60	11.78	1796376
2022-04-18	11.78	11.85	10.98	11.24	1694003
2022-04-19	11.26	12.03	11.18	11.85	1075583
2022-04-20	11.96	11.98	11.31	11.40	994059
2022-04-21	11.63	11.91	10.59	10.70	1295875
2022-04-22	10.68	10.92	10.13	10.21	1231109
2022-04-25	10.21	11.23	10.21	11.03	1779438
2022-04-26	11.04	11.04	10.42	10.62	1772270
2022-04-27	10.51	10.91	10.51	10.67	2251871
2022-04-28	10.70	11.37	10.51	11.23	1165947
2022-04-29	10.95	11.55	10.67	10.69	1268201
2022-05-02	10.59	11.00	10.42	10.96	1252395
2022-05-03	10.95	11.10	10.58	10.81	1088040
2022-05-04	10.73	11.15	10.12	11.14	1801580
2022-05-05	10.97	10.97	10.40	10.69	1459856
2022-05-06	10.64	10.75	9.83	10.38	2076546
2022-05-09	10.14	10.21	9.31	9.48	2746379
2022-05-10	9.70	9.85	8.64	8.90	2668702
2022-05-11	8.20	10.17	8.11	9.69	4301314
2022-05-12	9.50	12.00	9.50	11.21	2996554
2022-05-13	11.28	12.24	11.13	11.77	2125370
2022-05-16	11.58	11.84	10.75	10.83	1324577
2022-05-17	11.12	11.32	10.64	11.14	1977024
2022-05-18	10.99	11.28	10.52	10.79	1365680
2022-05-19	10.70	11.19	10.67	10.90	1546683
2022-05-20	11.02	11.24	10.59	11.15	1618777
2022-05-23	11.10	11.16	10.57	11.12	960548
2022-05-24	10.87	10.90	10.09	10.21	971825
2022-05-25	10.23	10.67	10.13	10.59	940051
2022-05-26	10.46	11.22	10.29	10.72	1057586
2022-05-27	10.82	11.49	10.80	11.44	1173416
2022-05-31	11.44	11.44	10.55	10.65	1334795
2022-06-01	10.53	10.76	10.15	10.60	1069904
2022-06-02	10.60	11.59	10.60	11.43	936372
2022-06-03	11.24	11.26	10.69	10.74	635224
2022-06-06	11.04	11.44	10.57	10.78	1491935
2022-06-07	10.61	11.16	10.60	11.09	1154357
2022-06-08	11.01	11.24	10.89	11.08	1095276
2022-06-09	10.89	10.98	10.50	10.62	1547843
2022-06-10	10.40	10.56	9.94	10.02	852747
2022-06-13	9.50	9.94	9.35	9.50	2751095
2022-06-14	9.56	9.61	9.11	9.17	1233056
2022-06-15	9.25	9.69	9.12	9.49	1490831
2022-06-16	9.09	9.56	8.84	9.19	1325712
2022-06-17	9.33	10.14	9.24	10.04	3633665
2022-06-21	10.14	10.44	9.47	9.57	1483368
2022-06-22	9.38	9.74	9.29	9.41	1651139
2022-06-23	9.47	10.02	9.38	10.01	1384421
2022-06-24	10.06	10.51	9.99	10.09	12962348
2022-06-27	10.10	10.69	10.03	10.62	1536882
2022-06-28	10.72	10.74	10.24	10.31	1417837
2022-06-29	10.28	10.28	9.85	10.08	1570179
2022-06-30	9.97	10.19	9.44	9.87	1303221
2022-07-01	9.84	10.49	9.72	10.48	851803
2022-07-05	10.32	11.07	10.22	11.07	816305
2022-07-06	11.09	11.23	10.82	11.01	680650
2022-07-07	11.10	11.43	10.95	11.35	563254
2022-07-08	11.19	11.48	11.06	11.25	508392
2022-07-11	11.18	11.29	10.65	10.69	653190
2022-07-12	10.77	10.97	10.38	10.50	655793
2022-07-13	10.24	10.59	10.10	10.28	575963
2022-07-14	10.15	10.29	9.77	9.90	581048
2022-07-15	10.13	10.27	9.69	10.18	639204
2022-07-18	10.28	10.94	10.20	10.69	1060154
2022-07-19	10.91	11.07	10.68	11.00	672370
2022-07-20	11.08	12.41	11.04	12.26	1094638
2022-07-21	12.23	12.41	11.94	12.12	781555
2022-07-22	12.03	12.18	11.66	11.87	1312826
2022-07-25	11.89	11.98	11.58	11.80	897257
2022-07-26	11.58	11.58	10.18	10.50	2782243
2022-07-27	10.52	10.79	10.50	10.60	2276763
2022-07-28	10.62	10.85	10.36	10.68	860942
2022-07-29	10.62	10.74	10.31	10.71	768777
2022-08-01	10.64	11.09	10.35	11.00	3574944
2022-08-02	10.94	11.80	10.94	11.79	1385556
2022-08-03	12.00	13.75	12.00	13.71	1796902
2022-08-04	13.68	14.08	13.22	14.05	1389473
2022-08-05	13.77	13.90	13.21	13.46	2644021
2022-08-08	13.55	13.92	13.12	13.23	2588211
2022-08-09	13.12	13.27	12.48	12.53	866211
2022-08-10	13.14	13.32	12.96	13.23	1684378
2022-08-11	13.45	13.60	12.88	12.99	1215379
2022-08-12	9.07	9.91	8.18	8.26	11582335
2022-08-15	8.34	8.66	8.11	8.40	4334543
2022-08-16	8.29	8.39	7.97	8.13	3899859
2022-08-17	8.02	8.06	7.54	7.54	3331133
2022-08-18	7.65	7.83	7.52	7.82	2678525
2022-08-19	7.64	7.73	7.41	7.56	3368770
2022-08-22	7.38	7.71	7.16	7.68	3221869
2022-08-23	7.83	8.20	7.77	7.90	3320492
2022-08-24	7.91	8.26	7.82	7.97	1661033
2022-08-25	8.00	8.09	7.83	7.91	1137059
2022-08-26	7.96	7.97	7.57	7.70	1464682
2022-08-29	7.59	7.82	7.55	7.77	1190465
2022-08-30	7.88	8.12	7.75	7.81	914163
2022-08-31	7.86	8.03	7.79	7.81	1669648
2022-09-01	7.62	7.68	7.36	7.62	1199208
2022-09-02	7.86	7.88	7.50	7.59	942015
2022-09-06	7.61	7.70	7.50	7.66	929002
2022-09-07	7.67	7.89	7.60	7.88	867010
2022-09-08	8.11	8.56	8.05	8.35	2329281
2022-09-09	8.29	8.57	8.14	8.34	1211073
2022-09-12	8.33	8.55	8.28	8.40	848024
2022-09-13	7.94	8.11	7.78	7.88	1176839
2022-09-14	7.87	8.17	7.67	8.10	1339259
2022-09-15	7.96	8.30	7.96	8.09	1106276
2022-09-16	8.00	8.01	7.78	7.87	2065902
2022-09-19	7.84	8.01	7.74	7.97	968650
2022-09-20	7.89	8.10	7.88	8.00	800295
2022-09-21	8.06	8.40	7.97	8.08	809133
2022-09-22	8.00	8.17	7.57	7.70	897993
2022-09-23	7.59	7.96	7.57	7.93	1116795
2022-09-26	7.95	8.24	7.67	7.72	1595422
2022-09-27	7.89	8.05	7.73	7.85	938233
2022-09-28	7.88	8.18	7.82	8.06	2306307
2022-09-29	7.91	7.99	7.73	7.94	715418
2022-09-30	7.92	8.21	7.87	7.90	909171
2022-10-03	7.92	7.99	7.27	7.64	1430913
2022-10-04	7.76	8.35	7.70	8.09	2017708
2022-10-05	7.96	8.23	7.95	8.21	757575
2022-10-06	8.11	8.29	8.00	8.10	960422
2022-10-07	7.99	8.03	7.70	7.87	666832
2022-10-10	7.95	8.00	7.69	7.93	2466030
2022-10-11	7.89	7.96	7.46	7.75	828880
2022-10-12	7.71	8.16	7.60	8.10	928582
2022-10-13	7.82	8.11	7.58	7.99	866931
2022-10-14	8.07	8.15	7.63	7.64	1115648
2022-10-17	7.83	8.13	7.83	8.09	995386
2022-10-18	8.34	8.47	8.06	8.23	815385
2022-10-19	7.94	8.20	7.89	7.97	1054561
2022-10-20	7.97	8.35	7.90	8.02	1866555
2022-10-21	8.02	8.11	7.80	8.06	583532
2022-10-24	8.07	8.20	7.85	8.08	1017897
2022-10-25	8.08	8.61	8.08	8.61	2383802
2022-10-26	8.55	8.79	8.43	8.61	961289
2022-10-27	8.63	8.92	8.62	8.69	1105654
2022-10-28	8.64	9.06	8.55	9.01	1031826
2022-10-31	8.92	9.11	8.71	8.81	1345926
2022-11-01	8.92	9.11	8.77	9.00	1352313
2022-11-02	9.02	9.17	8.34	8.35	1068399
2022-11-03	8.23	8.41	8.06	8.27	1016682
2022-11-04	8.37	8.37	7.70	8.02	1839805
2022-11-07	8.08	8.45	7.83	8.18	1993935
2022-11-08	8.15	8.28	7.66	8.12	1656628
2022-11-09	8.12	8.12	7.31	7.46	1883099
2022-11-10	8.12	9.55	8.12	8.68	4675056
2022-11-11	8.74	9.02	8.63	8.82	2309721
2022-11-14	8.69	8.83	8.06	8.37	2078490
2022-11-15	8.54	8.55	8.17	8.30	1493666
2022-11-16	8.20	8.34	7.66	7.85	1233397
2022-11-17	7.65	7.79	7.52	7.71	1287640
2022-11-18	7.88	7.88	7.41	7.52	1477068
2022-11-21	7.52	7.56	7.19	7.29	2053299
2022-11-22	7.26	7.30	6.86	7.09	2576364
2022-11-23	7.08	7.16	7.00	7.14	2189483
2022-11-25	7.15	7.27	7.02	7.11	1013049
2022-11-28	7.03	7.19	6.83	6.87	1854888
2022-11-29	6.82	7.01	6.78	6.90	1982208
2022-11-30	6.90	7.11	6.70	7.11	2161224
2022-12-01	7.12	7.39	7.06	7.18	1801171
2022-12-02	7.00	7.27	6.98	7.21	1314051
2022-12-05	7.14	7.26	6.92	6.98	1561493
2022-12-06	6.97	7.03	6.67	6.78	1840371
2022-12-07	6.73	6.95	6.72	6.78	1175793
2022-12-08	6.74	7.10	6.70	6.86	1383535
2022-12-09	6.74	7.06	6.74	6.82	1200155
2022-12-12	6.80	7.20	6.80	7.04	1094558
2022-12-13	7.42	7.50	7.22	7.23	1227331
2022-12-14	7.25	7.43	7.17	7.25	937538
2022-12-15	7.05	7.17	6.83	6.87	956518
2022-12-16	6.83	7.02	6.79	6.90	1433562
2022-12-19	6.86	6.86	6.38	6.41	1095041
2022-12-20	6.32	6.70	6.29	6.47	1055432
2022-12-21	6.50	6.66	6.34	6.38	1331845
2022-12-22	6.33	6.42	6.19	6.31	1050778
2022-12-23	6.24	6.29	6.09	6.13	790024
2022-12-27	6.07	6.08	5.82	5.88	796943
2022-12-28	5.83	5.90	5.74	5.80	703339
2022-12-29	5.85	6.20	5.79	6.18	1090164
2022-12-30	6.06	6.31	6.06	6.25	861634
2023-01-03	6.37	6.70	6.37	6.56	1444425
2023-01-04	6.61	6.98	6.60	6.76	1255222
2023-01-05	6.71	6.73	6.46	6.55	879651
2023-01-06	6.56	6.79	6.49	6.75	865466
2023-01-09	6.84	6.98	6.71	6.78	813049
2023-01-10	6.69	6.83	6.52	6.72	807446
2023-01-11	6.75	6.82	6.70	6.82	1034264
2023-01-12	6.88	6.90	6.62	6.79	1137426
2023-01-13	6.72	6.93	6.63	6.90	1815658
2023-01-17	6.93	7.34	6.82	7.27	1727448
2023-01-18	7.32	7.41	7.01	7.02	717315
2023-01-19	6.97	7.18	6.96	7.13	1170117
2023-01-20	7.24	7.51	7.10	7.46	783879
2023-01-23	7.50	7.80	7.39	7.77	865367
2023-01-24	7.69	7.93	7.59	7.69	797688
2023-01-25	7.55	7.95	7.51	7.94	804476
2023-01-26	7.97	8.09	7.68	7.69	1011197
2023-01-27	7.64	8.08	7.58	8.06	1638470
2023-01-30	7.93	8.14	7.76	7.77	597027
2023-01-31	7.83	8.14	7.83	8.02	991082
2023-02-01	8.02	8.46	7.90	8.41	1318559
2023-02-02	8.54	9.04	8.54	8.83	1873000
2023-02-03	8.59	8.85	8.51	8.59	980650
2023-02-06	8.46	8.74	8.25	8.27	1005109
2023-02-07	8.25	8.64	8.07	8.59	732596
2023-02-08	8.52	8.87	8.48	8.49	657457
2023-02-09	8.61	8.75	8.10	8.11	752165
2023-02-10	8.02	8.24	7.99	8.01	598626
2023-02-13	8.04	8.28	7.96	8.14	539098
2023-02-14	8.05	8.47	8.00	8.40	694506
2023-02-15	8.33	8.83	8.25	8.80	716193
2023-02-16	8.58	8.66	8.37	8.38	575971
2023-02-17	8.32	8.36	8.07	8.14	888988
2023-02-21	7.99	8.29	7.87	7.90	640128
2023-02-22	8.01	8.19	7.94	8.10	1048911
2023-02-23	8.70	9.12	8.19	8.40	1457645
2023-02-24	8.23	8.26	7.64	7.77	1981975
2023-02-27	7.92	8.30	7.91	8.06	1757405
2023-02-28	8.10	8.29	7.90	7.93	1169361
2023-03-01	7.86	7.86	7.47	7.59	817265
2023-03-02	7.54	7.81	7.54	7.76	743840
2023-03-03	7.79	7.96	7.76	7.79	545356
2023-03-06	7.80	8.08	7.69	7.87	1138331
2023-03-07	7.88	7.97	7.72	7.79	589944
2023-03-08	7.84	7.98	7.76	7.88	624226
2023-03-09	7.78	7.97	7.62	7.64	820901
2023-03-10	7.60	7.65	7.20	7.29	741479
2023-03-13	7.23	7.41	7.09	7.31	762178
2023-03-14	7.52	7.67	7.35	7.44	844154
2023-03-15	7.24	7.60	7.24	7.51	1091519
2023-03-16	7.47	7.89	7.42	7.83	1106405
2023-03-17	7.85	7.85	7.45	7.51	1079211
2023-03-20	7.52	7.57	7.39	7.49	620026
2023-03-21	7.60	7.99	7.59	7.83	827709
2023-03-22	7.82	7.82	7.34	7.35	522886
2023-03-23	7.41	7.63	7.26	7.39	621675
2023-03-24	7.34	7.43	7.27	7.42	354534
2023-03-27	7.54	7.55	7.33	7.47	344670
2023-03-28	7.41	7.45	7.31	7.40	324156
2023-03-29	7.49	7.73	7.37	7.71	481687
2023-03-30	7.77	7.97	7.72	7.87	577400
2023-03-31	7.88	8.27	7.87	8.16	1056526
2023-04-03	7.29	7.84	7.28	7.81	1718468
2023-04-04	7.85	8.04	7.77	7.81	1517561
2023-04-05	7.73	7.74	7.57	7.71	622832
2023-04-06	7.64	7.88	7.54	7.87	496056
2023-04-10	7.76	8.05	7.72	7.99	498991
2023-04-11	8.01	8.24	7.97	8.18	809066
2023-04-12	8.29	8.43	8.25	8.32	870121
2023-04-13	8.35	8.61	8.35	8.44	745797
2023-04-14	8.40	8.73	8.38	8.48	645839
2023-04-17	8.42	8.47	8.29	8.45	605456
2023-04-18	8.55	8.83	8.53	8.80	809172
2023-04-19	8.24	8.24	7.41	7.50	2024922
2023-04-20	7.41	7.82	7.41	7.44	902103
2023-04-21	7.41	7.80	7.37	7.79	578970
2023-04-24	7.73	7.88	7.37	7.54	862557
2023-04-25	7.40	7.45	6.89	6.90	671061
2023-04-26	6.97	7.16	6.89	6.96	575429
2023-04-27	7.05	7.15	6.93	7.03	708802
2023-04-28	7.02	7.10	6.81	6.85	756124
2023-05-01	6.84	7.10	6.84	7.00	901552
2023-05-02	6.90	6.96	6.69	6.87	752464
2023-05-03	6.87	6.94	6.71	6.74	705223
2023-05-04	6.73	6.80	6.60	6.68	620426
2023-05-05	6.78	6.89	6.54	6.68	890411
2023-05-08	6.73	6.97	6.73	6.80	787849
2023-05-09	6.79	6.96	6.77	6.83	930537
2023-05-10	7.37	7.79	6.95	7.42	1183807
2023-05-11	7.46	7.56	7.10	7.20	695499
2023-05-12	7.12	7.27	7.03	7.10	533695
2023-05-15	7.13	7.41	7.06	7.38	711495
2023-05-16	7.18	7.29	7.14	7.24	535426
2023-05-17	6.86	7.10	6.67	6.83	2383708
2023-05-18	6.85	7.02	6.82	6.89	1280479
2023-05-19	6.92	6.97	6.55	6.63	985903
2023-05-22	6.65	6.82	6.59	6.81	1577581
2023-05-23	6.64	7.15	6.51	7.15	2356947
2023-05-24	7.08	7.17	6.92	7.04	913990
2023-05-25	6.98	7.07	6.65	6.83	1019326
2023-05-26	6.85	6.99	6.58	6.59	1093756
2023-05-30	6.76	6.96	6.29	6.50	1508333
2023-05-31	6.45	6.89	6.45	6.88	2921169
2023-06-01	6.79	6.91	6.64	6.83	994534
2023-06-02	6.95	7.02	6.73	7.00	1458260
2023-06-05	6.97	7.21	6.80	7.00	1032227
2023-06-06	7.16	7.50	7.11	7.31	1222026
2023-06-07	7.40	7.50	7.22	7.31	844339
2023-06-08	7.26	7.30	7.07	7.09	615024
2023-06-09	7.02	7.29	7.02	7.21	1192766
2023-06-12	7.21	7.46	7.20	7.40	748817
2023-06-13	7.41	7.47	7.32	7.44	924515
2023-06-14	7.39	7.48	7.21	7.37	1049950
2023-06-15	7.32	7.42	7.17	7.37	795223
2023-06-16	7.49	7.49	7.08	7.13	791931
2023-06-20	7.05	7.12	6.96	7.07	653100
2023-06-21	7.00	7.05	6.77	6.88	726985
2023-06-22	6.83	6.87	6.69	6.70	603649
2023-06-23	6.57	6.69	6.48	6.50	3932910
2023-06-26	6.49	6.63	6.44	6.48	716121
2023-06-27	6.54	6.67	6.48	6.51	1549615
2023-06-28	6.52	6.68	6.41	6.45	1165479
2023-06-29	6.44	6.70	6.44	6.53	888267
2023-06-30	6.58	6.61	6.43	6.46	829072
2023-07-03	6.45	6.52	6.41	6.49	399578
2023-07-05	6.43	6.43	6.24	6.25	779439
2023-07-06	6.22	6.22	6.01	6.04	785139
2023-07-07	6.08	6.19	5.98	5.99	3132266
2023-07-10	5.98	6.48	5.97	6.21	3388592
2023-07-11	6.20	6.37	6.17	6.23	1827178
2023-07-12	6.39	6.44	6.19	6.40	2561067
2023-07-13	6.50	6.56	6.41	6.45	958837
2023-07-14	6.45	6.47	6.24	6.25	2870095
2023-07-17	6.32	6.54	6.29	6.50	1395606
2023-07-18	6.45	6.61	6.42	6.55	1867346
2023-07-19	6.64	6.82	6.59	6.72	1529646
2023-07-20	7.05	7.45	6.99	7.14	2622192
2023-07-21	7.19	7.36	7.09	7.20	1337828
2023-07-24	7.24	7.33	7.12	7.26	819879
2023-07-25	7.25	7.34	7.19	7.23	820790
2023-07-26	7.19	7.41	7.19	7.36	747979
2023-07-27	7.45	7.49	7.32	7.39	838448
2023-07-28	7.49	7.73	7.41	7.70	1706817
2023-07-31	7.76	7.89	7.63	7.86	1688819
2023-08-01	7.79	8.07	7.68	7.99	2159222
2023-08-02	8.50	8.84	7.55	7.67	2140322
2023-08-03	7.62	7.84	7.23	7.34	1328460
2023-08-04	7.38	7.53	7.20	7.37	1834792
2023-08-07	7.37	7.51	7.21	7.41	947024
2023-08-08	7.26	7.27	7.14	7.23	985474
2023-08-09	7.21	7.23	6.84	6.93	1105390
2023-08-10	6.95	7.11	6.74	6.77	903382
2023-08-11	6.77	6.89	6.70	6.85	716453
2023-08-14	6.79	6.87	6.66	6.67	807128
2023-08-15	6.62	6.67	6.50	6.57	837588
2023-08-16	6.53	6.63	6.48	6.56	773362
2023-08-17	6.54	6.62	6.43	6.50	970351
2023-08-18	6.40	6.60	6.39	6.57	1535710
2023-08-21	6.56	6.58	6.38	6.40	826201
2023-08-22	6.43	6.48	6.34	6.38	770512
2023-08-23	6.38	6.50	6.35	6.41	749787
2023-08-24	6.40	6.42	6.21	6.25	863539
2023-08-25	6.21	6.30	6.13	6.28	894563
2023-08-28	6.31	6.42	6.30	6.35	944453
2023-08-29	6.34	6.43	6.29	6.33	856677
2023-08-30	6.28	6.60	6.26	6.44	844935
2023-08-31	6.44	6.52	6.35	6.45	1478385
2023-09-01	6.53	6.68	6.51	6.52	966106
2023-09-05	6.47	6.53	6.43	6.50	1079772
2023-09-06	6.50	6.53	6.04	6.11	1178365
2023-09-07	6.08	6.22	5.96	6.16	1361820
2023-09-08	6.13	6.26	6.04	6.14	2434319
2023-09-11	6.14	6.29	6.08	6.10	626482
2023-09-12	6.03	6.10	5.81	5.83	1769318
2023-09-13	5.90	5.90	5.71	5.72	1229005
2023-09-14	5.74	5.84	5.67	5.74	891286
2023-09-15	5.71	5.77	5.63	5.72	2647420
2023-09-18	5.69	5.86	5.62	5.84	1183673
2023-09-19	5.85	5.96	5.79	5.91	1037305
2023-09-20	5.94	6.06	5.89	5.96	1322597
2023-09-21	5.91	6.05	5.90	5.98	1285918
2023-09-22	6.06	6.18	6.00	6.15	844257
2023-09-25	6.10	6.22	6.07	6.17	962286
2023-09-26	6.15	6.22	5.91	5.93	900797
2023-09-27	5.98	6.06	5.89	5.95	1337731
2023-09-28	5.93	6.22	5.93	6.10	815738
2023-09-29	6.15	6.18	6.02	6.06	746168
2023-10-02	6.06	6.12	6.02	6.05	707690
2023-10-03	6.02	6.06	5.85	5.91	686720
2023-10-04	5.93	6.03	5.92	6.01	525932
2023-10-05	5.97	5.98	5.76	5.82	820367
2023-10-06	5.77	5.86	5.72	5.80	622394
2023-10-09	5.71	5.76	5.63	5.71	685545
2023-10-10	5.71	6.02	5.69	5.96	818062
2023-10-11	5.95	5.99	5.83	5.88	549143
2023-10-12	5.95	5.95	5.60	5.65	733850
2023-10-13	5.63	5.65	5.51	5.54	814119
2023-10-16	5.57	5.67	5.47	5.62	657998
2023-10-17	5.56	5.86	5.55	5.82	785240
2023-10-18	5.73	5.88	5.69	5.71	792997
2023-10-19	5.73	5.80	5.67	5.71	537119
2023-10-20	5.74	5.74	5.46	5.47	1031050
2023-10-23	5.49	5.65	5.41	5.54	907771
2023-10-24	5.58	5.76	5.58	5.62	929036
2023-10-25	5.57	5.58	5.29	5.30	851719
2023-10-26	5.31	5.38	5.24	5.35	1016144
2023-10-27	5.36	5.46	5.19	5.20	5010709
2023-10-30	5.26	5.36	5.11	5.22	2275035
2023-10-31	5.22	5.30	5.06	5.11	2303690
2023-11-01	5.14	5.31	5.12	5.31	1279387
2023-11-02	5.39	5.55	5.39	5.55	1710241
2023-11-03	5.69	5.80	5.61	5.76	1468556
2023-11-06	5.75	5.86	5.65	5.85	2356120
2023-11-07	5.00	5.03	4.25	4.35	9139342
2023-11-08	4.35	4.79	4.35	4.62	3302086
2023-11-09	4.69	4.75	4.48	4.50	2058005
2023-11-10	4.52	4.77	4.52	4.72	1675318
2023-11-13	4.68	4.80	4.67	4.71	1225947
2023-11-14	4.90	5.04	4.88	5.01	1298769
2023-11-15	5.00	5.10	4.92	4.99	1184829
2023-11-16	4.94	5.01	4.87	4.90	1181538
2023-11-17	4.93	5.02	4.91	5.01	1269530
2023-11-20	4.99	5.12	4.99	5.07	966893
2023-11-21	5.01	5.10	4.99	5.00	980163
2023-11-22	5.08	5.12	5.05	5.09	708567
2023-11-24	5.09	5.28	5.06	5.27	467858
2023-11-27	5.21	5.30	5.20	5.22	1241006
2023-11-28	5.22	5.34	5.22	5.29	1124630
2023-11-29	5.38	5.53	5.29	5.44	1272471
2023-11-30	5.47	5.58	5.33	5.36	854830
2023-12-01	5.30	5.67	5.30	5.65	1642583
2023-12-04	5.62	5.98	5.62	5.85	2067477
2023-12-05	5.89	6.12	5.65	5.71	1484917
2023-12-06	5.75	5.87	5.69	5.79	1305258
2023-12-07	5.72	5.82	5.61	5.64	1218235
2023-12-08	5.60	5.72	5.55	5.72	922226
2023-12-11	5.65	5.71	5.54	5.61	774352
2023-12-12	5.65	5.69	5.54	5.63	1168389
2023-12-13	5.63	5.92	5.56	5.89	1186851
2023-12-14	6.00	6.15	5.83	5.95	1476625
2023-12-15	5.99	6.07	5.78	5.86	1809998
2023-12-18	5.91	5.94	5.80	5.82	1040270
2023-12-19	5.87	5.95	5.79	5.82	2043944
2023-12-20	5.81	5.94	5.47	5.50	2548926
2023-12-21	5.55	5.74	5.53	5.74	1077683
2023-12-22	5.75	5.80	5.68	5.76	817184
2023-12-26	5.77	5.93	5.74	5.87	661196
2023-12-27	5.84	5.90	5.67	5.84	1035114
2023-12-28	5.80	5.90	5.80	5.87	722493
2023-12-29	5.85	5.93	5.70	5.72	835271
2024-01-02	5.62	5.66	5.39	5.42	1085841
2024-01-03	5.33	5.35	5.07	5.09	1222969
2024-01-04	5.05	5.18	5.04	5.11	903911
2024-01-05	5.06	5.18	5.05	5.06	1144727
2024-01-08	5.07	5.31	5.07	5.29	949008
2024-01-09	5.20	5.31	5.17	5.19	822869
2024-01-10	5.19	5.25	5.15	5.22	1017597
2024-01-11	5.19	5.23	5.02	5.11	1057499
2024-01-12	5.19	5.27	5.01	5.02	732737
2024-01-16	4.96	4.99	4.85	4.88	1095566
2024-01-17	4.80	4.85	4.77	4.85	1033189
2024-01-18	4.90	4.98	4.84	4.92	1009344
2024-01-19	4.98	5.02	4.85	4.98	702535
2024-01-22	5.04	5.18	5.00	5.06	829946
2024-01-23	5.12	5.19	5.02	5.13	854146
2024-01-24	5.15	5.22	5.04	5.06	909433
2024-01-25	5.14	5.18	5.09	5.15	767684
2024-01-26	5.18	5.23	5.11	5.11	654683
2024-01-29	5.11	5.43	5.11	5.42	905134
2024-01-30	5.35	5.56	5.26	5.27	1087517
2024-01-31	5.24	5.40	5.17	5.17	922977
2024-02-01	5.26	5.38	5.20	5.36	683132
2024-02-02	5.28	5.50	5.26	5.43	754045
2024-02-05	5.32	5.39	5.27	5.35	1092070
2024-02-06	5.37	5.51	5.34	5.50	663668
2024-02-07	5.50	5.59	5.46	5.53	817349
2024-02-08	5.51	5.69	5.49	5.65	581822
2024-02-09	5.66	5.86	5.66	5.81	914312
2024-02-12	5.81	6.10	5.81	5.99	1355494
2024-02-13	5.70	5.85	5.57	5.59	1081766
2024-02-14	5.59	6.00	5.55	5.94	1242419
2024-02-15	6.00	6.06	5.84	5.97	1031265
2024-02-16	5.90	6.02	5.85	5.92	1802366
2024-02-20	5.82	5.89	5.69	5.87	858818
2024-02-21	5.79	5.85	5.66	5.78	1519081
2024-02-22	6.84	6.84	5.78	5.92	3743897
2024-02-23	5.97	6.14	5.88	5.98	1504608
2024-02-26	5.96	6.06	5.91	6.01	1073537
2024-02-27	6.09	6.15	6.00	6.10	913984
2024-02-28	6.01	6.10	5.83	5.83	705185
2024-02-29	5.94	5.95	5.76	5.82	1002676
2024-03-01	5.81	5.98	5.75	5.92	706430
2024-03-04	5.94	6.08	5.81	6.04	1001639
2024-03-05	5.95	5.98	5.59	5.61	953999
2024-03-06	5.70	5.75	5.52	5.59	1480839
2024-03-07	5.67	5.72	5.56	5.59	729783
2024-03-08	5.63	5.80	5.58	5.59	896540
2024-03-11	5.54	5.71	5.54	5.61	1063064
2024-03-12	5.61	5.67	5.49	5.58	941777
2024-03-13	5.51	5.67	5.37	5.41	1035555
2024-03-14	5.40	5.55	5.39	5.44	1114195
2024-03-15	5.37	5.42	5.27	5.37	1213006
2024-03-18	5.37	5.44	5.34	5.39	530791
2024-03-19	5.34	5.52	5.33	5.50	878136
2024-03-20	5.48	5.56	5.41	5.53	650209
2024-03-21	5.61	5.65	5.47	5.50	1201418
2024-03-22	5.50	5.50	5.20	5.20	976648
2024-03-25	5.20	5.30	5.20	5.26	709523
2024-03-26	5.31	5.35	5.22	5.24	662350
2024-03-27	5.31	5.34	5.23	5.29	699019
2024-03-28	5.29	5.63	5.29	5.49	856283
2024-04-01	5.51	5.57	5.35	5.37	553020
2024-04-02	5.28	5.28	5.21	5.23	610158
2024-04-03	5.18	5.25	5.15	5.19	653570
2024-04-04	5.27	5.32	5.14	5.15	737136
2024-04-05	5.11	5.19	5.09	5.14	964632
2024-04-08	5.18	5.26	5.15	5.21	694760
2024-04-09	5.21	5.30	5.20	5.26	735601
2024-04-10	5.08	5.14	4.98	5.05	920668
2024-04-11	5.05	5.16	5.03	5.16	1028977
2024-04-12	5.10	5.14	4.95	4.99	681324
2024-04-15	4.99	5.00	4.84	4.87	721195
2024-04-16	4.84	4.91	4.80	4.84	814683
2024-04-17	4.87	4.89	4.72	4.73	598581
2024-04-18	4.73	4.81	4.68	4.69	852007
2024-04-19	4.67	4.74	4.64	4.67	624091
2024-04-22	4.71	4.73	4.65	4.70	908028
2024-04-23	4.69	4.94	4.69	4.92	1327085
2024-04-24	4.91	4.95	4.87	4.91	1241123
2024-04-25	4.83	4.89	4.81	4.84	928918
2024-04-26	4.89	5.02	4.83	5.00	731129
2024-04-29	5.03	5.09	4.92	4.93	774241
2024-04-30	4.88	4.95	4.79	4.80	865810
2024-05-01	4.82	5.12	4.82	4.92	1237622
2024-05-02	4.99	4.99	4.82	4.83	557754
2024-05-03	4.94	4.97	4.78	4.79	520040
2024-05-06	4.82	4.91	4.80	4.87	897209
2024-05-07	4.87	4.87	4.69	4.69	720654
2024-05-08	5.15	5.59	4.61	4.70	2568554
2024-05-09	4.72	4.85	4.65	4.75	1738759
2024-05-10	4.76	4.80	4.58	4.62	900291
2024-05-13	4.62	4.72	4.58	4.67	2520177
2024-05-14	4.74	4.93	4.74	4.86	1311887
2024-05-15	4.93	4.94	4.75	4.78	1035006
2024-05-16	4.73	4.97	4.73	4.94	1254787
2024-05-17	4.95	4.96	4.85	4.88	728404
2024-05-20	4.88	4.88	4.73	4.79	753973
2024-05-21	4.76	4.79	4.63	4.68	851419
2024-05-22	4.63	4.75	4.63	4.71	926342
2024-05-23	4.71	4.73	4.57	4.64	1555941
2024-05-24	4.63	4.65	4.56	4.61	1017053
2024-05-28	4.61	4.72	4.57	4.64	1047527
2024-05-29	4.55	4.60	4.50	4.56	694853
2024-05-30	4.56	4.59	4.48	4.51	650301
2024-05-31	4.55	4.63	4.52	4.58	941794
2024-06-03	4.63	4.66	4.50	4.56	1478853
2024-06-04	4.52	4.59	4.51	4.55	864841
2024-06-05	4.56	4.61	4.51	4.56	621223
2024-06-06	4.55	4.60	4.42	4.50	1118023
2024-06-07	4.47	4.53	4.42	4.44	916718
2024-06-10	4.37	4.51	4.35	4.50	1468838
2024-06-11	4.43	4.45	4.38	4.42	851491
2024-06-12	4.56	4.68	4.55	4.60	1026784
2024-06-13	4.58	4.59	4.43	4.51	840754
2024-06-14	4.47	4.48	4.40	4.43	605361
2024-06-17	4.41	4.49	4.40	4.45	804265
2024-06-18	4.43	4.51	4.36	4.36	692409
2024-06-20	4.36	4.46	4.34	4.46	537560
2024-06-21	4.50	4.50	4.38	4.46	1212232
2024-06-24	4.47	4.50	4.36	4.36	628083
2024-06-25	4.34	4.38	4.30	4.32	396914
2024-06-26	4.32	4.37	4.29	4.33	574548
2024-06-27	4.34	4.41	4.34	4.36	554103
2024-06-28	4.41	4.49	4.31	4.42	2482243
2024-07-01	4.42	4.45	4.25	4.32	782586
2024-07-02	4.33	4.35	4.26	4.30	462489
2024-07-03	4.28	4.35	4.27	4.28	330135
2024-07-05	4.26	4.30	4.22	4.29	600347
2024-07-08	4.32	4.37	4.22	4.35	930327
2024-07-09	4.32	4.35	4.23	4.27	549026
2024-07-10	4.27	4.27	4.20	4.25	630588
2024-07-11	4.35	4.44	4.32	4.42	1001299
2024-07-12	4.45	4.57	4.45	4.54	883114
2024-07-15	4.58	4.65	4.53	4.60	769512
2024-07-16	4.67	4.90	4.67	4.88	980128
2024-07-17	4.85	4.91	4.82	4.91	1408516
2024-07-18	4.88	5.00	4.78	4.80	1067431
2024-07-19	4.80	4.84	4.73	4.77	811819
2024-07-22	4.78	4.88	4.73	4.85	1083607
2024-07-23	4.80	4.91	4.77	4.84	728416
2024-07-24	4.79	4.83	4.71	4.71	784909
2024-07-25	4.76	4.91	4.73	4.80	1318676
2024-07-26	4.90	4.90	4.77	4.80	934627
2024-07-29	4.82	4.86	4.65	4.66	845352
2024-07-30	4.68	4.85	4.68	4.84	1112764
2024-07-31	4.86	4.87	4.74	4.78	1540861
2024-08-01	5.85	5.85	5.30	5.40	4188066
2024-08-02	5.19	5.27	5.04	5.25	2490437
2024-08-05	4.90	5.08	4.85	5.02	2222676
2024-08-06	5.05	5.17	5.00	5.08	1304892
2024-08-07	5.16	5.24	5.02	5.03	1192893
2024-08-08	5.09	5.25	5.08	5.22	1128590
2024-08-09	5.24	5.29	5.07	5.11	1196765
2024-08-12	5.10	5.16	5.02	5.09	1025457
2024-08-13	5.15	5.34	5.13	5.33	969653
2024-08-14	5.34	5.40	5.09	5.13	1467804
2024-08-15	5.24	5.28	5.19	5.28	1064028
2024-08-16	5.25	5.29	5.21	5.27	4377430
2024-08-19	5.31	5.46	5.25	5.46	860553
2024-08-20	5.46	5.57	5.45	5.55	947689
2024-08-21	5.60	5.63	5.54	5.61	655574
2024-08-22	5.60	5.64	5.43	5.45	732199
2024-08-23	5.50	5.56	5.42	5.51	796326
2024-08-26	5.56	5.62	5.41	5.42	634455
2024-08-27	5.39	5.46	5.25	5.30	811198
2024-08-28	5.29	5.32	5.18	5.25	773368
2024-08-29	5.31	5.36	5.24	5.32	801613
2024-08-30	5.36	5.36	5.16	5.25	829321
2024-09-03	5.23	5.27	5.12	5.14	709741
2024-09-04	5.12	5.21	5.06	5.11	611383
2024-09-05	5.10	5.14	5.05	5.08	469392
2024-09-06	5.10	5.13	4.87	4.92	1036611
2024-09-09	4.88	5.01	4.87	4.90	827720
2024-09-10	4.89	4.95	4.70	4.74	529891
2024-09-11	4.69	4.74	4.62	4.69	625682
2024-09-12	4.71	4.77	4.69	4.72	631003
2024-09-13	4.78	4.86	4.75	4.81	743989
2024-09-16	4.84	4.97	4.84	4.90	719122
2024-09-17	4.96	4.98	4.86	4.92	730755
2024-09-18	4.91	5.02	4.84	4.93	914164
2024-09-19	5.00	5.19	5.00	5.17	728919
2024-09-20	5.17	5.35	5.11	5.17	1864604
2024-09-23	5.19	5.24	5.07	5.07	526956
2024-09-24	5.11	5.11	4.98	5.05	659555
2024-09-25	5.03	5.03	4.84	4.87	698553
2024-09-26	4.95	4.98	4.79	4.84	571919
2024-09-27	4.88	4.95	4.85	4.89	705135
2024-09-30	4.85	4.97	4.84	4.96	460305
2024-10-01	4.91	4.92	4.81	4.84	544280
2024-10-02	4.81	4.84	4.72	4.78	616719
2024-10-03	4.74	4.77	4.66	4.70	473545
2024-10-04	4.79	4.80	4.71	4.75	415235
2024-10-07	4.74	4.74	4.59	4.64	500403
2024-10-08	4.65	4.71	4.59	4.70	639081
2024-10-09	4.70	4.75	4.65	4.66	352290
2024-10-10	4.59	4.67	4.56	4.66	369686
2024-10-11	4.64	4.77	4.64	4.76	467201
2024-10-14	4.76	4.81	4.71	4.79	564969
2024-10-15	4.81	4.97	4.75	4.90	521288
2024-10-16	4.94	5.00	4.88	4.98	755247
2024-10-17	4.97	5.06	4.92	5.06	611941
2024-10-18	5.06	5.13	4.95	5.05	805404
2024-10-21	5.08	5.13	5.00	5.01	406653
2024-10-22	5.01	5.03	4.86	4.90	463274
2024-10-23	4.88	4.90	4.80	4.85	491498
2024-10-24	4.87	5.17	4.85	5.08	2286043
2024-10-25	5.10	5.25	5.07	5.07	695409
2024-10-28	5.12	5.27	5.09	5.19	811941
2024-10-29	5.18	5.20	4.96	5.12	3171810
2024-10-30	5.11	5.25	5.02	5.02	1147641
2024-10-31	5.00	5.09	4.95	5.01	1574048
2024-11-01	5.09	5.21	5.02	5.11	1083773
2024-11-04	5.10	5.25	5.05	5.15	851696
2024-11-05	5.11	5.31	5.07	5.30	1408410
2024-11-06	5.50	5.57	5.44	5.56	1961518
2024-11-07	5.55	5.78	5.43	5.69	1803238
2024-11-08	5.54	6.06	5.39	5.74	2718965
2024-11-11	5.84	6.25	5.80	6.24	2122691
2024-11-12	6.21	7.04	6.20	6.90	3759552
2024-11-13	6.91	7.13	6.54	6.67	2198143
2024-11-14	6.75	6.77	6.44	6.47	1240068
2024-11-15	6.47	6.53	6.40	6.42	1114159
2024-11-18	6.43	6.54	6.40	6.43	1698547
2024-11-19	6.32	6.51	6.32	6.50	1588606
2024-11-20	6.56	6.60	6.40	6.49	767791
2024-11-21	6.49	7.04	6.46	7.00	2558377
2024-11-22	7.00	7.26	6.93	7.17	2124246
2024-11-25	7.33	7.47	7.16	7.25	1460618
2024-11-26	7.20	7.22	6.92	6.94	1802352
2024-11-27	6.99	7.32	6.92	7.26	1437621
2024-11-29	7.30	7.31	7.22	7.29	526305
2024-12-02	7.32	7.32	7.11	7.32	2056856
2024-12-03	7.20	7.41	7.19	7.24	1188731
2024-12-04	7.30	7.43	7.24	7.33	1197575
2024-12-05	7.30	7.37	7.14	7.21	1195099
2024-12-06	7.29	7.56	7.15	7.52	2539591
2024-12-09	7.55	7.71	7.33	7.47	2059241
2024-12-10	7.40	7.76	7.35	7.62	2522975
2024-12-11	7.62	7.89	7.51	7.71	1621784
2024-12-12	7.54	7.80	7.53	7.65	1837733
2024-12-13	7.75	7.85	7.58	7.71	1056474
2024-12-16	7.73	7.93	7.60	7.88	1394388
2024-12-17	7.90	8.10	7.77	8.02	2359504
2024-12-18	8.06	8.18	7.52	7.55	2229850
2024-12-19	7.74	7.81	7.54	7.64	1921251
2024-12-20	7.50	7.91	7.32	7.83	2544484
2024-12-23	7.76	7.84	7.54	7.55	873821
2024-12-24	7.59	7.74	7.52	7.72	497527
2024-12-26	7.67	7.87	7.65	7.81	558644
2024-12-27	7.76	7.78	7.55	7.63	828113
2024-12-30	7.50	7.81	7.40	7.70	1254773
2024-12-31	7.72	7.75	7.60	7.68	885215
2025-01-02	7.75	7.80	7.58	7.71	842086
2025-01-03	7.85	8.13	7.85	8.12	1197324
2025-01-06	8.22	8.35	8.02	8.06	1470894
2025-01-07	8.08	8.08	7.71	7.85	997007
2025-01-08	7.53	7.72	7.36	7.61	1710932
2025-01-10	7.45	7.60	7.21	7.25	1129885
2025-01-13	7.16	7.28	7.01	7.21	1269917
2025-01-14	7.30	7.51	7.23	7.48	1730319
2025-01-15	7.65	7.75	7.52	7.57	1044549
2025-01-16	7.55	7.75	7.46	7.54	1313767
2025-01-17	7.70	7.79	7.58	7.74	1262627
2025-01-21	7.81	7.91	7.69	7.84	2275483
2025-01-22	7.85	7.88	7.38	7.42	1068268
2025-01-23	7.32	7.46	7.18	7.42	1019877
2025-01-24	7.43	7.56	7.28	7.28	627946
2025-01-27	7.18	7.50	7.07	7.31	791528
2025-01-28	7.30	7.59	7.22	7.55	834947
2025-01-29	7.53	7.53	7.32	7.41	775561
2025-01-30	7.44	7.60	7.39	7.45	699051
2025-01-31	7.52	7.59	7.25	7.38	1092766
2025-02-03	7.17	7.33	7.08	7.27	756861
2025-02-04	7.33	7.37	7.20	7.20	1293739
2025-02-05	7.23	7.44	7.14	7.43	833236
2025-02-06	7.45	7.47	7.26	7.27	563506
2025-02-07	7.25	7.28	7.07	7.15	879335
2025-02-10	7.21	7.27	7.08	7.16	668651
2025-02-11	7.08	7.18	7.02	7.11	601034
2025-02-12	7.00	7.14	6.88	7.07	632297
2025-02-13	7.14	7.36	7.09	7.34	741755
2025-02-14	7.34	7.45	7.23	7.25	1056234
2025-02-18	7.26	7.37	7.20	7.28	817334
2025-02-19	7.26	7.42	7.10	7.14	1368019
2025-02-20	7.12	7.22	6.90	7.09	1426702
2025-02-21	7.15	7.20	6.82	6.87	4677589
2025-02-24	7.01	7.06	6.65	6.67	2485754
2025-02-25	6.64	6.69	6.45	6.58	1567227
2025-02-26	7.16	7.38	6.58	6.86	2903784
2025-02-27	6.85	6.88	6.54	6.72	1374163
2025-02-28	6.72	6.90	6.66	6.89	1284084
2025-03-03	6.93	7.00	6.58	6.61	1361561
2025-03-04	6.67	6.67	6.44	6.59	1126796
2025-03-05	6.59	6.76	6.53	6.73	871948
2025-03-06	6.60	6.78	6.48	6.59	1183005
2025-03-07	6.55	6.59	6.20	6.45	1867224
2025-03-10	6.20	6.26	5.85	5.98	2050061
2025-03-11	5.98	6.10	5.91	6.08	3205054
2025-03-12	6.08	6.35	5.97	6.31	1611533
2025-03-13	6.25	6.28	6.02	6.04	932061
2025-03-14	6.18	6.29	6.12	6.24	1133375
2025-03-17	6.22	6.32	6.12	6.22	1044410
2025-03-18	6.20	6.30	6.15	6.29	1077228
2025-03-19	6.29	6.40	6.25	6.32	714886
2025-03-20	6.26	6.46	6.22	6.35	610494
2025-03-21	6.27	6.49	6.22	6.44	1790152
2025-03-24	6.55	6.56	6.46	6.55	791879
2025-03-25	6.53	6.58	6.44	6.52	1013114
2025-03-26	6.50	6.55	6.36	6.43	875724
2025-03-27	6.42	6.50	6.32	6.42	780354
2025-03-28	6.40	6.40	6.13	6.15	761862
2025-03-31	6.06	6.08	5.96	6.04	1130277
2025-04-01	6.02	6.20	5.96	6.19	1257609
2025-04-02	6.07	6.24	6.02	6.19	1166551
2025-04-03	5.81	5.98	5.76	5.87	1589152
2025-04-04	5.67	5.96	5.54	5.85	2588869
2025-04-07	5.60	6.29	5.51	5.89	2413467
2025-04-08	6.10	6.12	5.71	5.84	1549099
2025-04-09	5.80	6.46	5.76	6.31	1632860
2025-04-10	6.19	6.27	6.00	6.10	1428647
2025-04-11	6.10	6.18	5.94	6.17	1014692
2025-04-14	6.31	6.35	6.03	6.07	706961
2025-04-15	6.06	6.19	6.04	6.11	647657
2025-04-16	6.04	6.16	5.96	6.03	677877
2025-04-17	6.02	6.09	5.96	6.06	984662
2025-04-21	6.00	6.01	5.75	5.86	1060337
2025-04-22	5.94	6.03	5.93	6.02	1254501
2025-04-23	6.17	6.22	5.95	6.01	1554914
2025-04-24	6.05	6.23	6.02	6.22	1053590
2025-04-25	6.17	6.26	6.14	6.26	647066
2025-04-28	6.27	6.39	6.20	6.32	985292
2025-04-29	6.33	6.38	6.28	6.31	803804
2025-04-30	6.19	6.23	6.12	6.20	1001652
2025-05-01	6.90	7.23	6.68	7.12	4104057
2025-05-02	7.12	7.32	7.03	7.28	2372643
2025-05-05	7.16	7.39	6.99	7.34	2112905
2025-05-06	7.19	7.46	7.15	7.41	2207306
2025-05-07	7.45	7.63	7.42	7.49	2134748
2025-05-08	7.58	8.18	7.56	8.05	3507087
2025-05-09	7.97	8.83	7.77	8.65	3644034
2025-05-12	8.88	9.24	8.74	9.16	2672338
2025-05-13	9.20	9.78	9.10	9.70	3218074
2025-05-14	9.58	9.64	9.30	9.46	3171959
2025-05-15	9.42	9.46	9.11	9.22	1699674
2025-05-16	9.22	9.39	9.12	9.16	1765524
2025-05-19	8.94	9.13	8.85	8.97	1625636
2025-05-20	8.89	9.23	8.89	9.07	1495318
2025-05-21	9.01	9.18	8.77	8.85	1395249
2025-05-22	8.81	8.95	8.78	8.80	1173630
2025-05-23	8.60	8.82	8.44	8.75	990153
2025-05-27	8.87	9.16	8.85	9.06	1121265
2025-05-28	9.05	9.27	8.95	9.01	1782209
2025-05-29	9.16	9.16	8.72	8.73	1093808
2025-05-30	8.72	8.82	8.62	8.71	1273059
2025-06-02	8.68	8.76	8.38	8.47	1290427
2025-06-03	8.52	8.66	8.43	8.62	1112925
2025-06-04	8.58	8.91	8.57	8.88	905492
2025-06-05	8.84	8.89	8.69	8.82	1532519
2025-06-06	8.94	9.21	8.82	8.92	1753315
2025-06-09	8.97	9.04	8.72	8.75	1074785
2025-06-10	8.75	8.80	8.53	8.67	1062005
2025-06-11	8.70	8.80	8.63	8.64	806215
2025-06-12	8.55	8.76	8.55	8.70	906747
2025-06-13	8.56	8.72	8.46	8.47	1058398
2025-06-16	8.53	8.66	8.40	8.62	909889
2025-06-17	8.51	8.64	8.45	8.47	851927
2025-06-18	8.50	8.63	8.41	8.52	787706
2025-06-20	8.58	8.71	8.33	8.36	1451472
2025-06-23	8.32	8.66	8.23	8.51	1019509
2025-06-24	8.66	8.79	8.54	8.57	961751
2025-06-25	8.65	8.94	8.47	8.64	3058267
2025-06-26	8.75	8.80	8.52	8.76	1558648
2025-06-27	8.77	8.87	8.49	8.62	3988896
2025-06-30	8.77	9.11	8.70	8.90	2806462
2025-07-01	8.87	8.97	8.50	8.88	1815876
2025-07-02	8.86	8.93	8.71	8.91	1952022
2025-07-03	10.10	10.14	10.07	10.12	43516475
2025-07-07	10.11	10.14	10.11	10.13	9003212
2025-07-08	10.12	10.15	10.11	10.12	7129645
2025-07-09	10.13	10.14	10.12	10.12	2277500
2025-07-10	10.13	10.14	10.12	10.14	4202964
2025-07-11	10.13	10.15	10.12	10.12	4048155
2025-07-14	10.13	10.15	10.12	10.12	3766149
2025-07-15	10.13	10.14	10.12	10.12	3214071
2025-07-16	10.12	10.15	10.12	10.15	3771898
2025-07-17	10.15	10.16	10.13	10.13	2310891
2025-07-18	10.14	10.14	10.12	10.13	3609359
2025-07-21	10.14	10.15	10.13	10.13	1926403
2025-07-22	10.14	10.15	10.13	10.13	2054197
2025-07-23	10.13	10.15	10.13	10.13	6115614
2025-07-24	10.14	10.15	10.13	10.13	3374974
2025-07-25	10.14	10.15	10.13	10.14	1906978
2025-07-28	10.14	10.15	10.13	10.13	3088208
2025-07-29	10.46	10.54	10.41	10.45	14355755
2025-07-30	10.48	10.55	10.45	10.48	6121799
2025-07-31	10.50	10.53	10.48	10.48	5824224
2025-08-01	10.38	10.48	10.30	10.39	9360190
2025-08-04	10.50	10.50	10.36	10.36	4576831
2025-08-05	10.33	10.42	10.33	10.38	2669769
2025-08-06	10.41	10.45	10.37	10.39	3494254
2025-08-07	10.39	10.40	10.28	10.34	3875229
2025-08-08	10.35	10.37	10.20	10.20	12478841
2025-08-11	10.21	10.23	10.20	10.21	6132750
2025-08-12	10.21	10.22	10.20	10.20	4591719
2025-08-13	10.20	10.21	10.20	10.20	3095014
2025-08-14	10.20	10.21	10.19	10.19	3960629
2025-08-15	10.19	10.22	10.18	10.21	6657318
2025-08-18	10.21	10.22	10.20	10.20	2600720
2025-08-19	10.21	10.23	10.20	10.22	6080867
2025-08-20	10.22	10.24	10.22	10.23	2401002
2025-08-21	10.23	10.25	10.22	10.23	2811429
2025-08-22	10.25	10.25	10.23	10.23	1704131
2025-08-25	10.24	10.25	10.23	10.24	1997223
2025-08-26	10.25	10.25	10.23	10.25	2150954
2025-08-27	10.24	10.25	10.23	10.23	2772962
2025-08-28	10.23	10.24	10.23	10.23	1579779
2025-08-29	10.24	10.25	10.23	10.25	2042440
2025-09-02	10.23	10.26	10.23	10.25	2620036
2025-09-03	10.25	10.27	10.24	10.27	3205090
2025-09-04	10.26	10.26	10.25	10.26	2253501
2025-09-05	10.26	10.26	10.25	10.26	9151101
2025-09-08	10.26	10.30	10.24	10.28	6895617
2025-09-09	10.28	10.33	10.26	10.26	7332659
2025-09-10	10.26	10.29	10.26	10.26	14714042
2025-09-11	10.27	10.28	10.26	10.26	18722042

Explore More About OLO

Coins representing dividend payouts and trends

OLO Dividend History

Discover Olo 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

OLO Stock Split History

Discover Olo 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

OLO Historical Prices

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

Web Analytics