OPCH Historical Prices

Summary

Key Stock Metrics

24.24

(October 30, 2025)

52-Week Low

36.80

(January 23, 2026)

52-Week High

70.48

(July 9, 2013)

All-Time High

34.72

(January 28, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-14	27.32	27.32	25.40	26.24	29175
2005-03-15	26.32	27.12	25.48	25.60	25700
2005-03-16	25.80	26.92	25.44	26.20	36925
2005-03-17	26.64	27.12	24.76	25.60	34100
2005-03-18	25.36	25.48	24.24	24.92	28125
2005-03-21	24.40	24.60	23.28	23.76	35300
2005-03-22	23.80	24.28	23.00	23.80	46350
2005-03-23	23.76	24.00	23.52	23.52	22000
2005-03-24	23.72	24.40	23.64	24.40	12325
2005-03-28	24.36	24.36	23.56	23.80	39700
2005-03-29	23.80	24.12	23.80	23.84	13850
2005-03-30	24.32	24.32	20.72	24.12	17425
2005-03-31	23.60	24.12	23.60	24.12	17375
2005-04-01	23.88	24.12	23.84	23.84	24050
2005-04-04	23.68	24.40	23.00	24.00	31600
2005-04-05	23.84	24.40	23.84	23.92	19400
2005-04-06	23.36	24.32	23.36	24.04	16950
2005-04-07	24.08	24.28	23.24	24.08	22500
2005-04-08	24.20	24.40	23.48	23.64	34150
2005-04-11	23.44	23.92	23.44	23.64	74350
2005-04-12	23.60	23.88	23.12	23.60	37775
2005-04-13	23.12	24.08	23.12	23.80	13550
2005-04-14	24.00	24.00	22.72	22.88	51750
2005-04-15	22.32	23.08	22.32	22.60	20425
2005-04-18	22.04	22.64	21.04	21.92	47150
2005-04-19	21.72	23.40	21.60	22.20	18900
2005-04-20	22.04	23.24	20.68	21.80	27700
2005-04-21	22.36	22.40	21.24	21.96	17500
2005-04-22	22.36	22.96	21.60	22.20	10400
2005-04-25	22.04	22.80	21.60	21.76	45700
2005-04-26	21.16	21.56	20.68	21.08	37000
2005-04-27	20.92	22.16	20.92	21.88	58750
2005-04-28	21.60	22.28	21.60	21.88	19750
2005-04-29	22.32	22.36	21.80	22.36	24350
2005-05-02	21.80	23.00	21.80	22.68	40150
2005-05-03	22.00	22.88	21.80	22.88	15250
2005-05-04	22.40	24.16	22.40	23.44	112750
2005-05-05	23.40	23.48	22.48	22.48	62950
2005-05-06	22.60	23.56	22.52	23.20	61400
2005-05-09	22.80	23.32	21.88	21.88	22800
2005-05-10	22.48	22.80	22.00	22.60	13500
2005-05-11	22.48	22.72	22.00	22.24	21200
2005-05-12	22.00	22.40	22.00	22.24	14250
2005-05-13	22.36	22.40	22.00	22.28	24925
2005-05-16	22.84	22.84	21.64	22.20	18125
2005-05-17	22.36	22.52	21.28	21.32	48200
2005-05-18	21.32	21.96	21.20	21.20	24600
2005-05-19	21.12	21.80	20.92	21.48	22200
2005-05-20	21.84	21.84	20.96	20.96	24325
2005-05-23	21.32	21.48	21.04	21.20	19750
2005-05-24	21.16	21.36	20.92	21.00	46575
2005-05-25	21.00	21.80	20.52	20.80	34650
2005-05-26	21.00	21.68	20.52	20.88	20200
2005-05-27	20.64	21.28	20.52	21.12	19175
2005-05-31	20.96	21.48	20.76	20.92	30300
2005-06-01	20.80	21.56	20.80	21.44	23300
2005-06-02	21.40	21.96	21.20	21.88	19500
2005-06-03	22.00	22.80	21.76	22.64	16775
2005-06-06	22.28	23.56	22.28	23.20	79675
2005-06-07	23.24	23.96	23.24	23.84	41925
2005-06-08	24.00	24.16	23.72	24.00	22025
2005-06-09	24.00	24.20	23.52	24.04	36175
2005-06-10	23.60	24.16	23.52	24.00	50775
2005-06-13	24.00	26.28	23.84	25.40	44800
2005-06-14	25.32	25.52	24.88	25.20	75825
2005-06-15	25.20	25.40	25.20	25.28	43250
2005-06-16	25.20	25.24	24.12	24.56	18100
2005-06-17	24.16	24.80	23.80	24.24	20425
2005-06-20	24.00	25.00	24.00	24.52	40175
2005-06-21	24.32	24.72	24.00	24.52	25525
2005-06-22	24.32	24.72	24.00	24.32	23500
2005-06-23	24.32	24.68	23.84	24.36	16400
2005-06-24	24.20	24.72	23.84	24.28	420175
2005-06-27	24.36	24.40	22.48	23.84	53925
2005-06-28	23.96	24.60	23.76	24.56	30025
2005-06-29	24.60	24.60	23.60	24.36	19225
2005-06-30	24.44	24.72	23.80	24.00	26575
2005-07-01	24.04	24.76	23.80	24.76	17975
2005-07-05	24.52	24.80	24.00	24.64	25975
2005-07-06	24.64	24.80	24.20	24.80	23200
2005-07-07	24.56	24.92	23.52	24.68	12050
2005-07-08	24.28	25.00	24.28	24.92	34550
2005-07-11	25.00	25.40	24.88	25.20	27225
2005-07-12	25.40	25.44	24.80	25.16	32725
2005-07-13	25.40	25.96	24.88	25.80	30750
2005-07-14	26.00	26.32	25.32	25.36	17275
2005-07-15	25.56	26.40	25.08	26.40	43075
2005-07-18	26.08	26.24	25.32	25.32	41325
2005-07-19	25.20	26.00	25.00	25.80	24775
2005-07-20	25.64	25.96	25.20	25.80	14025
2005-07-21	25.68	25.68	24.84	25.04	17175
2005-07-22	25.16	25.72	25.08	25.72	13425
2005-07-25	25.88	27.56	25.68	26.80	97325
2005-07-26	27.00	27.44	26.16	26.24	34550
2005-07-27	26.24	26.60	26.04	26.60	13800
2005-07-28	26.48	27.00	25.72	27.00	21600
2005-07-29	26.92	27.40	26.40	27.40	46775
2005-08-01	27.44	27.60	26.84	27.32	47675
2005-08-02	27.40	28.00	27.00	27.88	38050
2005-08-03	27.88	28.12	27.40	27.92	26750
2005-08-04	27.60	27.60	24.00	26.20	112800
2005-08-05	26.00	26.76	26.00	26.56	52725
2005-08-08	26.76	27.32	26.28	26.72	41200
2005-08-09	27.28	27.56	26.56	27.00	32450
2005-08-10	26.72	27.60	25.84	26.32	34950
2005-08-11	26.20	27.36	26.00	27.12	14125
2005-08-12	26.92	26.96	26.00	26.08	13525
2005-08-15	26.00	26.72	25.80	26.44	25075
2005-08-16	26.32	26.72	25.72	25.88	29700
2005-08-17	25.88	26.48	25.52	25.52	13550
2005-08-18	25.52	25.52	24.36	24.36	23375
2005-08-19	24.00	25.12	24.00	24.32	38350
2005-08-22	24.76	25.32	24.40	25.32	43775
2005-08-23	25.28	25.28	24.28	24.60	31100
2005-08-24	24.68	25.00	24.40	24.56	17950
2005-08-25	24.48	24.88	24.36	24.52	16275
2005-08-26	24.60	24.68	23.76	24.52	25225
2005-08-29	24.56	25.04	23.92	25.04	19600
2005-08-30	25.00	25.00	24.32	24.64	22950
2005-08-31	24.44	25.28	24.08	25.28	28775
2005-09-01	25.16	25.24	24.44	24.92	16750
2005-09-02	24.80	26.16	24.72	26.16	22225
2005-09-06	26.04	26.68	25.64	26.44	38250
2005-09-07	26.36	26.76	25.88	26.76	10125
2005-09-08	26.48	26.48	25.68	25.80	11625
2005-09-09	25.52	26.04	24.80	24.80	14400
2005-09-12	24.92	25.68	24.68	25.64	18500
2005-09-13	25.36	25.36	24.76	24.80	13450
2005-09-14	25.04	25.04	24.48	24.84	16075
2005-09-15	25.12	25.12	24.80	25.08	12725
2005-09-16	25.20	25.20	24.72	25.20	48475
2005-09-19	25.08	25.20	24.68	24.68	11100
2005-09-20	25.04	26.00	24.64	25.24	29550
2005-09-21	25.28	25.60	24.64	24.72	15425
2005-09-22	24.92	25.48	24.64	25.04	13450
2005-09-23	25.00	25.60	25.00	25.60	14700
2005-09-26	25.72	25.92	24.92	25.72	15875
2005-09-27	25.76	25.92	25.00	25.72	29950
2005-09-28	25.68	25.76	25.08	25.48	14900
2005-09-29	25.32	26.16	25.32	26.16	10200
2005-09-30	26.16	26.28	25.84	26.00	8725
2005-10-03	26.20	26.60	25.76	25.88	20200
2005-10-04	25.96	27.60	25.96	26.68	25525
2005-10-05	26.96	26.96	25.48	26.04	26850
2005-10-06	26.00	26.32	24.96	25.40	15550
2005-10-07	25.60	25.60	24.00	25.20	19275
2005-10-10	25.40	25.92	25.24	25.60	9800
2005-10-11	25.72	26.76	25.60	25.64	15675
2005-10-12	25.08	26.32	25.08	25.88	19400
2005-10-13	25.64	26.00	25.44	25.88	11650
2005-10-14	26.24	26.40	25.48	26.00	11425
2005-10-17	25.96	26.20	25.68	26.00	12450
2005-10-18	25.68	26.00	25.04	25.64	24075
2005-10-19	25.32	26.28	25.04	26.16	12575
2005-10-20	26.24	26.24	25.36	25.64	11500
2005-10-21	25.48	26.36	25.48	25.96	19575
2005-10-24	26.20	26.20	25.60	25.96	15125
2005-10-25	25.72	26.00	25.52	25.60	14175
2005-10-26	25.60	25.96	24.40	24.88	70950
2005-10-27	24.76	25.00	24.28	24.28	21425
2005-10-28	24.44	24.92	24.04	24.16	34000
2005-10-31	24.00	24.44	23.96	24.00	25286
2005-11-01	23.88	25.20	23.88	24.00	67325
2005-11-02	23.92	24.92	23.76	23.80	53225
2005-11-03	24.04	26.24	23.72	26.00	89300
2005-11-04	26.00	27.76	26.00	27.76	37025
2005-11-07	29.04	31.84	29.04	31.68	202100
2005-11-08	31.48	31.68	29.76	29.80	39350
2005-11-09	29.80	30.00	29.40	29.80	24625
2005-11-10	29.76	29.88	29.28	29.80	30800
2005-11-11	29.64	30.52	29.64	30.28	28150
2005-11-14	30.72	32.00	30.20	32.00	74225
2005-11-15	32.00	33.60	31.24	31.28	107300
2005-11-16	31.52	32.80	31.32	32.64	114125
2005-11-17	32.80	33.00	32.24	32.84	103750
2005-11-18	33.08	33.40	32.48	33.04	44350
2005-11-21	33.00	33.08	32.24	33.08	45125
2005-11-22	32.96	32.96	32.20	32.80	28775
2005-11-23	32.56	32.72	31.40	31.68	25500
2005-11-25	31.88	32.32	31.40	32.32	11650
2005-11-28	32.64	32.64	31.40	31.60	30150
2005-11-29	31.60	33.12	31.40	33.04	67125
2005-11-30	33.36	35.84	33.28	35.68	134075
2005-12-01	36.20	36.24	34.28	35.80	130350
2005-12-02	35.44	35.56	34.44	34.88	40550
2005-12-05	35.00	35.24	34.40	35.16	32475
2005-12-06	35.40	36.28	35.00	35.24	52200
2005-12-07	35.56	35.56	33.00	33.88	48250
2005-12-08	34.12	34.76	33.88	34.24	30150
2005-12-09	34.60	34.60	34.00	34.32	12425
2005-12-12	34.68	34.68	33.60	33.60	23450
2005-12-13	33.88	34.24	32.96	33.92	28025
2005-12-14	34.08	34.08	32.04	33.24	31375
2005-12-15	33.48	33.48	31.88	32.68	40750
2005-12-16	32.80	32.92	31.56	32.00	70200
2005-12-19	31.80	32.16	31.00	31.16	67425
2005-12-20	30.96	32.28	30.44	31.56	48100
2005-12-21	31.32	32.28	27.28	31.32	215300
2005-12-22	31.08	31.60	29.72	31.20	83275
2005-12-23	31.48	31.60	31.04	31.48	22325
2005-12-27	31.28	32.56	30.80	31.00	33525
2005-12-28	31.24	31.28	30.36	30.80	13775
2005-12-29	30.64	31.00	30.12	30.64	27225
2005-12-30	30.40	30.40	29.48	30.16	45100
2006-01-03	30.04	30.76	28.64	29.60	27675
2006-01-04	29.36	31.08	29.36	30.84	71350
2006-01-05	30.60	32.36	30.56	32.20	67700
2006-01-06	32.48	32.48	31.32	31.36	46675
2006-01-09	31.20	31.64	30.60	30.64	31000
2006-01-10	30.24	31.00	29.84	30.84	26325
2006-01-11	31.16	31.72	30.40	31.56	42875
2006-01-12	31.76	31.80	30.64	31.20	54600
2006-01-13	31.48	31.72	30.84	31.56	18525
2006-01-17	31.56	32.08	31.16	32.04	30125
2006-01-18	32.00	32.16	31.20	31.76	23425
2006-01-19	31.44	32.40	31.44	31.60	32825
2006-01-20	32.04	32.40	30.64	30.84	33425
2006-01-23	31.12	32.12	30.80	31.68	29300
2006-01-24	31.96	32.40	31.52	31.76	55075
2006-01-25	31.76	32.20	30.40	31.04	35425
2006-01-26	30.72	31.76	29.48	31.40	114475
2006-01-27	31.60	31.96	31.28	31.68	32200
2006-01-30	31.88	32.00	31.08	31.12	29000
2006-01-31	31.16	31.20	30.44	30.80	43125
2006-02-01	30.52	31.40	30.32	31.20	19275
2006-02-02	30.96	31.68	30.64	31.68	17250
2006-02-03	31.32	31.76	30.60	31.60	21625
2006-02-06	31.60	32.00	31.08	32.00	22100
2006-02-07	32.08	32.32	30.00	31.04	30125
2006-02-08	31.28	31.28	29.84	30.60	24500
2006-02-09	30.84	30.84	29.08	29.16	39650
2006-02-10	29.32	30.08	28.64	29.68	61850
2006-02-13	29.80	30.68	28.92	29.64	37975
2006-02-14	29.56	29.80	28.20	29.68	21925
2006-02-15	29.88	31.80	29.48	31.80	25550
2006-02-16	31.84	32.08	31.00	31.68	19625
2006-02-17	32.00	32.00	30.56	31.64	13900
2006-02-21	31.68	31.68	31.04	31.44	21625
2006-02-22	31.60	31.80	30.36	31.80	24950
2006-02-23	31.80	31.80	31.00	31.32	17700
2006-02-24	31.48	31.92	30.84	31.84	11300
2006-02-27	32.00	32.00	30.92	31.40	21000
2006-02-28	31.08	31.24	28.40	28.68	43600
2006-03-01	28.32	30.20	28.28	30.20	37450
2006-03-02	29.88	30.00	28.32	28.64	47250
2006-03-03	28.40	28.68	27.60	27.76	71100
2006-03-06	27.96	27.96	26.12	26.52	48050
2006-03-07	26.52	26.64	25.40	26.20	36750
2006-03-08	26.20	26.20	25.28	25.76	25200
2006-03-09	25.76	26.12	25.60	25.72	22875
2006-03-10	25.60	26.44	25.32	26.16	21825
2006-03-13	26.40	26.44	25.84	26.24	25575
2006-03-14	26.32	27.48	25.40	27.40	27825
2006-03-15	27.48	27.64	26.72	27.36	40200
2006-03-16	26.80	26.80	24.96	25.20	237225
2006-03-17	25.32	26.36	24.28	26.36	120925
2006-03-20	26.28	26.96	26.00	26.44	48950
2006-03-21	26.56	26.72	25.12	25.32	31525
2006-03-22	25.36	25.36	24.24	24.92	24050
2006-03-23	25.00	25.44	24.20	25.36	32625
2006-03-24	25.48	28.24	24.84	28.16	93400
2006-03-27	28.24	30.60	28.16	29.88	149450
2006-03-28	29.88	30.04	29.04	29.96	103850
2006-03-29	29.96	30.32	29.00	30.00	116900
2006-03-30	29.96	29.96	28.64	28.76	90450
2006-03-31	28.76	28.96	28.48	28.84	74175
2006-04-03	28.76	28.76	26.00	26.20	72300
2006-04-04	26.20	26.28	25.64	25.84	61800
2006-04-05	25.84	25.84	24.20	24.56	108725
2006-04-06	24.64	25.16	24.16	24.44	61600
2006-04-07	24.44	24.56	23.40	23.60	83625
2006-04-10	23.60	23.60	22.60	23.04	72725
2006-04-11	23.20	23.20	21.80	21.92	47550
2006-04-12	21.92	22.68	21.80	22.04	55875
2006-04-13	22.04	22.68	21.40	21.44	47425
2006-04-17	21.44	22.00	21.32	21.48	51025
2006-04-18	21.44	22.52	21.36	22.44	69200
2006-04-19	22.36	22.64	21.36	22.40	73150
2006-04-20	22.48	23.20	22.40	23.20	59050
2006-04-21	23.24	23.68	21.96	22.32	54875
2006-04-24	21.76	23.80	21.76	23.56	69750
2006-04-25	23.60	23.60	22.48	22.88	84300
2006-04-26	23.12	23.40	22.32	22.64	24400
2006-04-27	22.76	23.20	21.56	21.60	47075
2006-04-28	21.64	22.24	21.24	22.16	44975
2006-05-01	22.28	22.76	21.24	21.36	37075
2006-05-02	21.52	21.60	20.84	21.12	68425
2006-05-03	21.00	21.52	21.00	21.36	66625
2006-05-04	21.52	21.64	21.20	21.40	58400
2006-05-05	21.64	22.44	21.32	21.84	38200
2006-05-08	21.76	22.28	21.40	21.64	44925
2006-05-09	21.60	21.64	20.60	20.84	103975
2006-05-10	20.68	21.08	20.48	20.56	49625
2006-05-11	20.44	21.04	20.32	20.36	42625
2006-05-12	20.24	21.12	20.12	20.24	54425
2006-05-15	20.12	21.04	20.08	20.48	62800
2006-05-16	20.52	20.92	20.40	20.60	52350
2006-05-17	20.40	20.52	20.08	20.48	93750
2006-05-18	20.48	20.72	19.96	20.04	99225
2006-05-19	20.44	20.44	18.80	19.08	75900
2006-05-22	19.00	22.16	18.72	21.80	251525
2006-05-23	22.08	22.36	20.28	20.44	69850
2006-05-24	20.40	20.96	20.04	20.64	36850
2006-05-25	20.96	21.12	20.64	20.92	25625
2006-05-26	21.00	22.72	21.00	22.52	50850
2006-05-30	22.28	22.72	21.24	21.32	38025
2006-05-31	21.44	22.44	21.20	22.20	41275
2006-06-01	22.00	22.00	20.64	20.96	131700
2006-06-02	21.28	22.00	20.76	20.84	34350
2006-06-05	20.80	21.12	19.92	19.92	41525
2006-06-06	20.00	20.16	19.32	19.52	49075
2006-06-07	19.68	19.88	19.52	19.72	29575
2006-06-08	19.68	19.84	19.04	19.52	41675
2006-06-09	19.64	19.76	19.28	19.60	35250
2006-06-12	19.68	20.40	19.28	19.60	51225
2006-06-13	19.52	20.40	19.24	19.40	57800
2006-06-14	19.40	19.60	18.00	18.60	67450
2006-06-15	18.84	19.52	18.16	19.32	67400
2006-06-16	19.24	19.76	18.56	19.00	202925
2006-06-19	19.52	19.52	18.48	18.88	36825
2006-06-20	18.72	19.00	17.76	17.80	60800
2006-06-21	17.80	18.12	17.56	17.72	55400
2006-06-22	17.52	17.88	17.08	17.84	59400
2006-06-23	18.00	18.76	17.60	18.60	135850
2006-06-26	18.40	19.32	18.40	19.28	90825
2006-06-27	19.40	19.48	18.56	18.64	38950
2006-06-28	18.68	18.76	18.28	18.64	38850
2006-06-29	18.72	21.00	18.72	21.00	101175
2006-06-30	20.96	21.48	20.44	21.48	976350
2006-07-03	21.48	21.48	20.36	20.92	25025
2006-07-05	20.68	21.20	20.44	21.04	82200
2006-07-06	21.20	21.72	21.20	21.64	31200
2006-07-07	21.68	22.04	21.32	22.00	23275
2006-07-10	22.08	22.60	21.92	22.36	120075
2006-07-11	22.36	22.44	21.88	22.00	37550
2006-07-12	21.96	22.08	20.80	21.36	70225
2006-07-13	21.16	21.72	21.16	21.36	29375
2006-07-14	21.40	21.56	19.84	20.20	160175
2006-07-17	20.12	20.48	19.60	19.80	57175
2006-07-18	19.84	19.84	18.68	19.00	34300
2006-07-19	18.88	18.96	18.08	18.40	25075
2006-07-20	18.64	18.76	17.92	18.24	38775
2006-07-21	18.28	18.36	17.40	17.48	25350
2006-07-24	17.56	18.00	17.36	17.60	48275
2006-07-25	17.52	17.72	16.96	17.12	41400
2006-07-26	17.04	17.60	16.76	17.04	70550
2006-07-27	17.12	17.24	16.20	17.24	78075
2006-07-28	17.32	17.32	16.00	16.36	46350
2006-07-31	16.44	16.92	15.80	15.88	91625
2006-08-01	15.92	16.24	15.80	16.16	82200
2006-08-02	16.20	16.56	15.80	16.00	81175
2006-08-03	15.80	16.04	15.80	15.92	35075
2006-08-04	15.92	16.48	15.92	16.44	170875
2006-08-07	16.32	17.60	16.32	17.40	39625
2006-08-08	15.80	17.08	15.64	16.76	85650
2006-08-09	16.84	16.84	15.64	15.96	61725
2006-08-10	15.64	16.12	15.04	15.60	54200
2006-08-11	15.60	15.60	14.20	14.48	47000
2006-08-14	14.28	14.56	13.92	14.00	61550
2006-08-15	14.32	14.36	13.88	14.00	45000
2006-08-16	14.04	14.64	13.88	14.00	30250
2006-08-17	14.16	14.40	13.96	14.00	30900
2006-08-18	14.12	14.52	13.80	14.00	28325
2006-08-21	13.88	14.40	13.88	14.20	40100
2006-08-22	14.08	14.28	13.96	14.16	46600
2006-08-23	14.04	14.32	13.60	13.84	42925
2006-08-24	13.56	14.32	13.56	14.20	50825
2006-08-25	14.20	14.28	14.00	14.08	32500
2006-08-28	14.20	14.20	13.92	14.08	53000
2006-08-29	14.00	14.00	13.80	13.88	29550
2006-08-30	13.96	14.48	13.92	14.12	49700
2006-08-31	14.24	14.64	14.08	14.52	28025
2006-09-01	14.44	14.56	14.04	14.40	19300
2006-09-05	14.32	14.68	14.16	14.32	31375
2006-09-06	14.32	14.48	14.20	14.24	109650
2006-09-07	14.28	14.40	14.20	14.20	32000
2006-09-08	14.36	14.44	14.12	14.12	27750
2006-09-11	14.12	14.12	13.80	13.80	21950
2006-09-12	13.72	13.76	13.44	13.44	21600
2006-09-13	13.48	13.48	12.48	12.64	58700
2006-09-14	12.72	12.92	12.40	12.88	129700
2006-09-15	12.84	13.00	12.60	12.80	36825
2006-09-18	12.68	12.80	12.20	12.36	72025
2006-09-19	12.24	12.32	11.96	12.00	42500
2006-09-20	11.92	12.00	11.60	11.68	55000
2006-09-21	11.60	11.84	10.96	11.16	79125
2006-09-22	11.24	11.40	10.96	11.32	47225
2006-09-25	11.00	11.48	11.00	11.20	43475
2006-09-26	11.08	11.28	11.08	11.20	59500
2006-09-27	11.28	11.44	11.12	11.28	129350
2006-09-28	11.16	11.92	11.16	11.84	27175
2006-09-29	11.72	12.44	11.72	12.08	59800
2006-10-02	11.96	12.24	11.84	12.20	64775
2006-10-03	12.24	12.28	11.20	11.20	32800
2006-10-04	11.12	11.40	11.00	11.28	17800
2006-10-05	11.08	11.24	10.56	10.84	72600
2006-10-06	10.68	10.76	10.20	10.28	27950
2006-10-09	10.36	10.40	9.80	10.20	61500
2006-10-10	10.08	10.48	9.92	10.04	51825
2006-10-11	10.04	10.40	9.72	9.72	50250
2006-10-12	9.84	9.96	9.72	9.88	58875
2006-10-13	9.84	10.60	9.84	10.16	71825
2006-10-16	10.04	10.32	10.00	10.00	50550
2006-10-17	10.08	10.20	10.00	10.08	62150
2006-10-18	10.08	10.36	10.08	10.12	23850
2006-10-19	10.08	10.56	10.08	10.36	55675
2006-10-20	10.44	10.52	10.28	10.40	34825
2006-10-23	10.48	10.96	9.96	9.96	81200
2006-10-24	10.04	10.08	9.60	9.88	66700
2006-10-25	9.84	10.60	9.80	10.00	201075
2006-10-26	10.08	10.20	9.80	10.20	58075
2006-10-27	10.24	10.40	10.20	10.24	48925
2006-10-30	10.36	10.36	10.04	10.28	54145
2006-10-31	10.28	10.60	9.56	9.76	146276
2006-11-01	9.88	10.28	9.80	9.88	102926
2006-11-02	10.00	10.20	9.88	10.00	37668
2006-11-03	10.04	10.36	10.00	10.08	21650
2006-11-06	10.16	10.56	10.08	10.40	64341
2006-11-07	10.20	10.60	9.88	10.24	305242
2006-11-08	10.32	10.52	10.12	10.40	208146
2006-11-09	10.40	10.64	10.16	10.64	101822
2006-11-10	10.56	10.92	10.52	10.88	104789
2006-11-13	10.88	11.28	10.84	11.00	154150
2006-11-14	11.12	11.60	10.88	11.48	141620
2006-11-15	11.48	11.64	11.24	11.52	87382
2006-11-16	11.64	11.72	11.28	11.52	115510
2006-11-17	11.60	11.60	10.96	11.16	58453
2006-11-20	11.08	11.20	11.00	11.12	27652
2006-11-21	11.12	11.40	11.00	11.24	36907
2006-11-22	11.36	14.84	11.12	13.80	615136
2006-11-24	13.76	13.96	13.00	13.04	121197
2006-11-27	13.12	14.36	12.84	13.24	148008
2006-11-28	13.48	14.44	13.24	13.84	149616
2006-11-29	13.84	14.16	13.12	13.12	77045
2006-11-30	13.24	13.60	13.08	13.12	41267
2006-12-01	13.08	14.00	13.08	14.00	55364
2006-12-04	14.08	14.20	13.40	13.96	55428
2006-12-05	14.00	16.28	13.84	16.24	228925
2006-12-06	16.16	16.36	15.00	15.00	88632
2006-12-07	15.16	16.20	15.00	15.96	82697
2006-12-08	16.04	16.13	15.48	15.52	50422
2006-12-11	15.72	17.20	15.60	15.60	96962
2006-12-12	15.72	15.72	14.28	14.92	96718
2006-12-13	14.88	14.88	14.20	14.52	48801
2006-12-14	14.40	14.72	14.04	14.52	45731
2006-12-15	14.44	15.48	14.44	15.40	58220
2006-12-18	15.56	15.88	15.16	15.20	56159
2006-12-19	15.04	15.08	14.36	14.52	41994
2006-12-20	14.48	14.96	14.16	14.28	63523
2006-12-21	14.28	14.40	14.00	14.32	48095
2006-12-22	14.28	14.76	14.12	14.56	46927
2006-12-26	14.44	14.52	14.20	14.44	26462
2006-12-27	14.32	14.48	14.28	14.36	31787
2006-12-28	14.28	14.36	14.08	14.24	33578
2006-12-29	14.20	14.28	13.84	13.84	59719
2007-01-03	13.96	13.96	13.48	13.64	22814
2007-01-04	13.72	13.92	13.64	13.68	22974
2007-01-05	13.76	14.12	13.68	13.84	31661
2007-01-08	13.92	14.20	13.76	13.76	41570
2007-01-09	13.68	13.96	13.60	13.76	23762
2007-01-10	13.80	14.80	13.76	14.72	40916
2007-01-11	14.72	15.40	14.64	14.64	51283
2007-01-12	14.56	15.20	14.56	15.04	26729
2007-01-16	15.16	15.32	14.72	15.28	23469
2007-01-17	15.12	15.40	14.88	15.20	28822
2007-01-18	15.32	15.40	14.40	14.52	38043
2007-01-19	14.52	15.08	14.52	14.84	22168
2007-01-22	14.96	15.00	14.56	14.64	17952
2007-01-23	14.76	14.76	14.26	14.32	22740
2007-01-24	14.28	14.36	13.00	13.96	436071
2007-01-25	13.48	13.64	12.64	12.92	94661
2007-01-26	12.80	13.16	12.40	12.88	74375
2007-01-29	12.76	13.16	12.60	12.88	48261
2007-01-30	13.00	13.12	12.92	12.96	19711
2007-01-31	13.08	13.12	12.72	12.76	26154
2007-02-01	12.68	13.08	12.68	13.08	24767
2007-02-02	13.00	13.16	12.56	12.88	17185
2007-02-05	12.80	13.12	12.80	12.84	19693
2007-02-06	12.88	12.96	12.40	12.40	24134
2007-02-07	12.40	12.80	12.35	12.56	26607
2007-02-08	12.56	12.88	12.52	12.80	12489
2007-02-09	12.80	12.80	12.60	12.76	19952
2007-02-12	12.80	12.80	12.28	12.76	43513
2007-02-13	12.68	13.44	12.68	12.96	22486
2007-02-14	12.92	13.28	12.44	13.04	39056
2007-02-15	12.92	12.92	12.68	12.76	31960
2007-02-16	12.63	12.80	12.48	12.48	26268
2007-02-20	12.48	12.72	12.32	12.68	40139
2007-02-21	12.72	12.76	12.56	12.72	26012
2007-02-22	12.60	13.24	12.60	12.96	193746
2007-02-23	13.00	13.36	12.96	13.16	81363
2007-02-26	13.04	13.16	13.04	13.12	18641
2007-02-27	13.08	13.08	12.32	12.36	54523
2007-02-28	12.32	12.76	12.32	12.64	40275
2007-03-01	12.68	13.12	12.24	13.04	42560
2007-03-02	13.00	13.18	12.40	12.80	100543
2007-03-05	12.60	12.88	12.55	12.80	58522
2007-03-06	12.72	12.80	12.56	12.56	18834
2007-03-07	12.56	12.84	12.56	12.80	26755
2007-03-08	12.76	12.84	12.68	12.68	22259
2007-03-09	12.68	12.88	12.44	12.48	28974
2007-03-12	12.44	12.80	12.40	12.56	23889
2007-03-13	12.56	12.80	12.32	12.56	23214
2007-03-14	12.44	12.72	12.36	12.60	42350
2007-03-15	12.68	12.68	12.48	12.64	10564
2007-03-16	12.16	12.48	11.52	12.48	99075
2007-03-19	12.44	12.48	11.64	12.16	26571
2007-03-20	12.04	12.36	12.00	12.16	15040
2007-03-21	12.08	12.32	12.08	12.16	10704
2007-03-22	12.32	12.80	12.08	12.76	24580
2007-03-23	12.64	12.80	12.56	12.64	15923
2007-03-26	12.52	12.84	12.44	12.68	11612
2007-03-27	12.64	12.76	12.60	12.72	17214
2007-03-28	12.56	12.80	12.44	12.60	19843
2007-03-29	12.64	12.80	12.48	12.56	7802
2007-03-30	12.52	12.56	12.40	12.52	8931
2007-04-02	12.64	12.68	12.00	12.12	16098
2007-04-03	12.12	12.60	12.12	12.52	7666
2007-04-04	12.44	12.60	12.28	12.36	13925
2007-04-05	12.28	12.60	12.28	12.40	12880
2007-04-09	12.40	12.72	12.40	12.52	28536
2007-04-10	12.48	12.80	12.48	12.68	14630
2007-04-11	12.60	12.72	12.60	12.60	18953
2007-04-12	12.60	12.60	12.28	12.28	23945
2007-04-13	12.28	12.60	12.28	12.44	19697
2007-04-16	12.44	12.52	12.40	12.48	28839
2007-04-17	12.36	12.72	12.36	12.52	42624
2007-04-18	12.50	12.72	12.44	12.56	26416
2007-04-19	12.44	13.28	12.40	13.12	47101
2007-04-20	13.12	13.40	13.12	13.40	40889
2007-04-23	13.36	14.00	12.68	12.84	75946
2007-04-24	12.96	13.40	12.72	13.32	56118
2007-04-25	13.44	13.44	13.28	13.32	12264
2007-04-26	13.28	13.68	13.24	13.24	26641
2007-04-27	13.24	13.80	13.24	13.56	44393
2007-04-30	13.60	14.24	13.40	14.24	48896
2007-05-01	14.24	14.96	14.00	14.76	70664
2007-05-02	15.00	15.04	14.44	14.68	31260
2007-05-03	14.60	14.96	14.08	14.28	24967
2007-05-04	14.04	18.80	13.92	17.28	231171
2007-05-07	17.76	18.12	16.88	17.72	90427
2007-05-08	17.80	17.80	16.48	17.04	89556
2007-05-09	16.64	17.20	16.64	17.00	30653
2007-05-10	17.00	17.12	16.64	16.72	17150
2007-05-11	16.60	16.88	15.00	16.16	57441
2007-05-14	16.04	16.56	15.56	16.52	34840
2007-05-15	16.40	17.12	16.40	16.92	27262
2007-05-16	16.88	17.16	16.68	17.04	20264
2007-05-17	17.12	17.16	17.00	17.04	16989
2007-05-18	17.04	17.08	16.88	17.00	34347
2007-05-21	16.88	17.08	16.76	16.80	34881
2007-05-22	16.72	17.00	16.72	16.92	20735
2007-05-23	17.24	17.28	16.88	16.92	33600
2007-05-24	17.04	17.28	16.88	17.20	20642
2007-05-25	17.20	17.24	16.88	17.24	35390
2007-05-29	17.20	17.44	16.88	17.08	21383
2007-05-30	16.92	17.08	16.42	16.96	17536
2007-05-31	16.84	16.96	16.36	16.76	14078
2007-06-01	16.68	16.80	16.28	16.64	19381
2007-06-04	16.56	16.92	16.52	16.92	11815
2007-06-05	17.00	17.08	16.48	16.60	25129
2007-06-06	16.60	16.84	16.24	16.72	10912
2007-06-07	16.68	17.12	16.68	16.80	11108
2007-06-08	16.76	16.88	16.52	16.52	18653
2007-06-11	16.76	16.84	16.08	16.40	44281
2007-06-12	16.48	16.60	16.20	16.52	15960
2007-06-13	16.44	16.76	16.20	16.56	12145
2007-06-14	16.68	17.00	16.44	17.00	17792
2007-06-15	17.00	17.00	16.28	16.72	24801
2007-06-18	16.80	17.00	16.60	16.80	15846
2007-06-19	16.80	17.92	16.80	17.60	36767
2007-06-20	17.20	17.92	17.20	17.32	28285
2007-06-21	17.40	17.48	16.80	17.20	14556
2007-06-22	17.20	17.96	17.20	17.48	23574
2007-06-25	17.60	17.68	17.16	17.52	27676
2007-06-26	17.40	17.72	17.00	17.20	26589
2007-06-27	17.08	17.76	17.08	17.60	25920
2007-06-28	19.48	19.84	18.76	19.28	114875
2007-06-29	19.40	19.44	18.80	19.20	33534
2007-07-02	19.32	20.56	19.12	20.36	53210
2007-07-03	20.48	20.96	19.96	20.68	35740
2007-07-05	20.80	20.80	20.16	20.52	29669
2007-07-06	20.56	20.80	20.40	20.68	29342
2007-07-09	21.20	21.20	20.00	20.16	42484
2007-07-10	20.24	20.24	19.60	19.60	30409
2007-07-11	19.72	19.76	19.12	19.40	36588
2007-07-12	19.80	19.96	19.60	19.88	24340
2007-07-13	19.76	20.08	19.52	20.00	11660
2007-07-16	20.24	22.44	20.12	21.96	157087
2007-07-17	22.00	22.00	21.56	22.00	64524
2007-07-18	22.20	23.00	21.40	21.48	52765
2007-07-19	21.60	22.72	21.56	21.64	30534
2007-07-20	21.64	22.44	21.64	22.20	22429
2007-07-23	22.32	22.96	22.24	22.32	29180
2007-07-24	22.40	22.76	21.52	21.64	42126
2007-07-25	21.12	21.64	19.88	20.32	68258
2007-07-26	20.44	21.36	20.12	20.88	45292
2007-07-27	20.76	21.48	19.96	20.56	40487
2007-07-30	20.64	22.64	20.28	22.60	83885
2007-07-31	22.80	22.80	21.64	21.76	26045
2007-08-01	21.96	22.04	20.36	21.60	33784
2007-08-02	21.60	22.68	21.12	21.20	144582
2007-08-03	21.20	22.16	20.84	21.80	49261
2007-08-06	21.92	22.72	21.40	21.72	98964
2007-08-07	21.60	22.80	20.60	21.76	93107
2007-08-08	22.20	22.71	21.84	22.32	64270
2007-08-09	22.44	22.44	19.20	19.72	55338
2007-08-10	19.64	20.20	17.76	19.72	88241
2007-08-13	19.92	21.84	19.88	21.64	76776
2007-08-14	21.48	21.68	20.20	20.32	22896
2007-08-15	20.44	21.00	20.28	20.72	13942
2007-08-16	20.56	20.96	19.00	20.72	40791
2007-08-17	20.96	21.36	19.76	19.76	20987
2007-08-20	19.88	19.88	19.60	19.76	25717
2007-08-21	19.32	20.04	19.32	19.96	17759
2007-08-22	20.08	22.64	20.08	21.84	78905
2007-08-23	21.96	23.16	21.96	22.60	94444
2007-08-24	22.72	23.52	22.72	22.96	74807
2007-08-27	23.48	24.52	23.20	23.32	102616
2007-08-28	23.40	23.72	22.28	22.36	53351
2007-08-29	22.28	23.32	22.28	23.10	37144
2007-08-30	23.16	23.55	22.60	22.72	53068
2007-08-31	22.68	23.60	22.52	23.24	47088
2007-09-04	23.36	24.88	23.36	24.24	64178
2007-09-05	24.44	25.40	23.90	24.92	62201
2007-09-06	25.16	25.92	24.80	25.84	97558
2007-09-07	25.24	25.84	25.08	25.40	42910
2007-09-10	25.52	26.00	25.04	25.84	52334
2007-09-11	25.64	27.36	25.52	25.92	104611
2007-09-12	26.04	26.40	25.88	26.20	118350
2007-09-13	26.48	26.96	26.12	26.56	91245
2007-09-14	26.52	26.56	25.84	26.08	47522
2007-09-17	26.20	26.20	25.64	25.80	46298
2007-09-18	25.76	26.12	25.68	25.96	110589
2007-09-19	26.00	26.08	25.40	25.56	64128
2007-09-20	25.52	25.64	25.04	25.40	36249
2007-09-21	25.72	25.72	25.36	25.48	54464
2007-09-24	25.36	25.36	24.12	24.72	83184
2007-09-25	24.60	25.28	23.48	24.96	32296
2007-09-26	25.12	25.92	25.12	25.72	97023
2007-09-27	25.96	26.02	25.40	25.88	34196
2007-09-28	25.76	25.92	25.60	25.68	21271
2007-10-01	25.80	25.88	25.40	25.76	47387
2007-10-02	25.88	26.28	25.56	26.28	94477
2007-10-03	26.28	26.64	26.28	26.60	32030
2007-10-04	26.60	27.28	26.36	27.12	33231
2007-10-05	27.20	27.88	27.00	27.72	43392
2007-10-08	27.72	28.00	27.56	27.92	55773
2007-10-09	28.00	29.20	28.00	29.08	42807
2007-10-10	28.96	29.72	28.96	29.32	43386
2007-10-11	29.72	29.96	29.56	29.88	71982
2007-10-12	29.88	31.08	28.60	31.08	66175
2007-10-15	30.16	30.16	27.04	29.36	172101
2007-10-16	29.04	29.60	28.56	29.08	54276
2007-10-17	29.40	29.40	28.64	29.04	26593
2007-10-18	29.12	30.48	29.00	30.12	49223
2007-10-19	30.00	31.96	29.64	31.76	132229
2007-10-22	31.48	31.56	30.32	30.76	91910
2007-10-23	30.80	31.72	30.56	31.48	79119
2007-10-24	31.32	32.76	31.12	32.48	78449
2007-10-25	32.56	33.24	31.92	33.24	79770
2007-10-26	33.40	34.68	33.20	34.52	65654
2007-10-29	34.80	34.80	32.08	32.92	92132
2007-10-30	32.92	32.92	31.56	32.16	102814
2007-10-31	32.40	32.52	30.92	31.32	71268
2007-11-01	32.12	33.24	29.80	32.60	120338
2007-11-02	32.80	33.48	31.76	32.32	99959
2007-11-05	31.64	34.68	31.07	34.60	118788
2007-11-06	34.72	36.36	34.12	36.32	86626
2007-11-07	36.16	36.20	35.12	35.64	128084
2007-11-08	35.64	36.48	35.08	36.48	84447
2007-11-09	35.92	38.08	35.80	36.80	157444
2007-11-12	36.56	38.08	36.56	37.96	128721
2007-11-13	38.72	39.28	35.84	36.36	292133
2007-11-14	36.68	39.16	36.48	38.28	156039
2007-11-15	37.00	38.84	36.04	36.84	120463
2007-11-16	37.36	38.48	36.76	37.24	96995
2007-11-19	36.96	37.40	36.52	37.08	57754
2007-11-20	37.12	37.12	34.44	35.16	157941
2007-11-21	34.28	35.36	31.60	35.00	165069
2007-11-23	34.64	35.84	34.08	34.72	41153
2007-11-26	34.64	36.56	34.60	35.76	73662
2007-11-27	35.60	36.36	35.00	35.40	64194
2007-11-28	35.40	36.04	34.96	36.00	63702
2007-11-29	35.72	36.12	35.56	35.60	65063
2007-11-30	35.84	36.36	35.00	35.16	68308
2007-12-03	35.00	35.72	35.00	35.40	87849
2007-12-04	35.00	36.00	35.00	35.84	80111
2007-12-05	36.00	36.32	35.12	35.24	230051
2007-12-06	35.12	36.08	35.08	35.80	71040
2007-12-07	35.68	36.20	35.24	36.12	64215
2007-12-10	36.08	37.96	35.64	37.96	115475
2007-12-11	38.00	38.96	37.04	37.40	93885
2007-12-12	37.04	37.36	36.08	36.08	150762
2007-12-13	35.08	35.20	32.68	34.52	91227
2007-12-14	34.20	35.72	34.04	35.24	95444
2007-12-17	34.96	35.20	31.88	32.36	77570
2007-12-18	32.60	33.35	32.00	32.44	73835
2007-12-19	32.32	33.40	32.08	32.60	71013
2007-12-20	33.20	33.36	32.60	32.88	45924
2007-12-21	33.00	33.96	32.96	33.28	72383
2007-12-24	32.64	34.36	32.64	33.84	28587
2007-12-26	33.88	34.20	33.60	34.04	61277
2007-12-27	34.08	34.08	32.84	33.20	40450
2007-12-28	33.16	33.16	29.84	30.76	123913
2007-12-31	30.96	31.76	30.12	30.92	90184
2008-01-02	30.60	31.48	29.84	30.80	79405
2008-01-03	30.56	31.36	29.84	30.60	57801
2008-01-04	30.24	30.24	27.64	29.12	95818
2008-01-07	29.04	31.80	29.04	30.72	82746
2008-01-08	30.56	30.92	30.24	30.32	53968
2008-01-09	30.24	31.96	30.24	31.68	75036
2008-01-10	31.68	32.60	31.36	32.60	54479
2008-01-11	32.60	33.88	31.96	33.20	107442
2008-01-14	33.16	33.40	32.44	33.16	65998
2008-01-15	33.12	33.36	31.92	32.88	46041
2008-01-16	32.92	33.16	32.44	32.84	45734
2008-01-17	33.00	33.48	32.80	32.94	48464
2008-01-18	32.84	33.36	32.28	32.64	53720
2008-01-22	31.20	32.20	28.80	31.20	38146
2008-01-23	31.04	32.08	30.80	31.60	75635
2008-01-24	31.84	32.16	31.48	32.00	30907
2008-01-25	32.00	32.60	31.16	31.36	58083
2008-01-28	32.00	33.24	31.72	32.24	60360
2008-01-29	32.40	33.80	31.60	33.32	55413
2008-01-30	33.12	33.12	31.52	31.84	31380
2008-01-31	31.40	32.60	30.60	31.04	63435
2008-02-01	31.20	32.20	30.68	32.16	48043
2008-02-04	32.04	32.68	31.84	32.48	30791
2008-02-05	32.36	33.00	30.72	30.76	22536
2008-02-06	30.72	31.36	30.72	30.92	18239
2008-02-07	30.96	31.24	27.16	27.80	58784
2008-02-08	27.80	28.60	27.80	28.32	40021
2008-02-11	28.48	29.64	28.08	29.28	33782
2008-02-12	29.24	29.52	25.96	26.48	67082
2008-02-13	26.72	27.20	23.24	23.80	96826
2008-02-14	23.84	24.96	22.60	24.68	159696
2008-02-15	26.08	30.48	25.40	26.68	123357
2008-02-19	26.28	27.24	25.72	27.04	63864
2008-02-20	26.84	26.96	25.68	26.76	28274
2008-02-21	26.72	27.00	25.40	26.64	60741
2008-02-22	26.56	28.72	26.16	28.00	87697
2008-02-25	27.84	28.92	27.24	28.44	55860
2008-02-26	28.52	30.00	28.16	29.44	44014
2008-02-27	29.44	29.48	28.92	29.00	31997
2008-02-28	28.80	29.28	28.32	28.64	74781
2008-02-29	28.64	28.80	27.76	28.12	41734
2008-03-03	28.36	28.72	27.88	28.00	44736
2008-03-04	29.96	30.80	28.48	29.32	95877
2008-03-05	29.24	29.28	27.64	28.00	111534
2008-03-06	28.04	28.80	28.04	28.28	50113
2008-03-07	28.04	29.32	28.00	29.16	53157
2008-03-10	29.08	29.12	27.96	28.24	46638
2008-03-11	28.40	28.44	27.96	28.36	55814
2008-03-12	28.24	28.72	27.76	28.00	50649
2008-03-13	27.96	28.52	27.56	28.24	29854
2008-03-14	28.20	28.28	27.28	27.48	64469
2008-03-17	27.48	27.60	26.36	27.24	38330
2008-03-18	27.28	28.72	26.40	27.00	37171
2008-03-19	26.32	28.00	25.96	27.36	43263
2008-03-20	27.36	27.36	26.72	27.20	33033
2008-03-24	27.08	27.36	26.60	26.84	51344
2008-03-25	26.96	28.00	26.96	27.84	66218
2008-03-26	27.84	28.00	26.80	27.16	44567
2008-03-27	27.00	27.80	26.80	27.32	53655
2008-03-28	27.48	28.08	26.96	27.20	32796
2008-03-31	27.60	27.72	26.80	27.04	21488
2008-04-01	26.80	27.24	26.48	27.00	69862
2008-04-02	27.08	27.20	25.84	26.12	60546
2008-04-03	25.96	26.76	25.80	26.16	63491
2008-04-04	26.24	26.60	25.84	26.56	57183
2008-04-07	26.48	27.84	26.48	27.80	54408
2008-04-08	27.72	28.16	27.36	27.60	40305
2008-04-09	27.48	28.24	27.48	27.84	33694
2008-04-10	27.96	28.16	27.76	27.96	32019
2008-04-11	28.04	28.16	27.16	27.40	59497
2008-04-14	27.28	27.96	26.72	27.80	54052
2008-04-15	27.68	27.76	26.80	26.88	37943
2008-04-16	26.96	27.32	26.48	27.08	39522
2008-04-17	27.20	27.28	26.36	26.56	36830
2008-04-18	26.48	27.48	26.24	26.24	43235
2008-04-21	26.16	26.48	25.35	26.28	28058
2008-04-22	26.28	26.28	25.36	25.44	16388
2008-04-23	25.44	25.52	24.04	24.68	45373
2008-04-24	24.80	27.00	24.72	26.32	52899
2008-04-25	26.20	26.80	25.28	26.24	10321
2008-04-28	26.24	26.56	26.00	26.16	21569
2008-04-29	26.04	26.52	26.00	26.08	40274
2008-04-30	23.00	23.76	20.00	22.00	338314
2008-05-01	21.40	23.00	20.44	20.64	175134
2008-05-02	20.32	21.00	16.84	17.52	850266
2008-05-05	17.40	17.64	16.28	17.40	314613
2008-05-06	17.48	17.48	16.00	16.12	219764
2008-05-07	16.24	16.48	15.88	16.08	109472
2008-05-08	16.20	16.32	15.88	16.00	157895
2008-05-09	16.00	16.20	15.88	16.00	84106
2008-05-12	15.88	16.08	14.92	15.16	124268
2008-05-13	15.28	15.52	15.00	15.28	99473
2008-05-14	15.16	16.40	15.16	16.32	270026
2008-05-15	16.20	17.20	15.96	17.16	166214
2008-05-16	17.04	17.32	16.56	17.16	57672
2008-05-19	17.04	17.36	16.80	17.16	63488
2008-05-20	17.20	17.20	16.56	16.64	42294
2008-05-21	16.52	17.04	15.88	15.88	65373
2008-05-22	15.88	16.32	15.88	16.00	37516
2008-05-23	16.12	16.36	16.00	16.04	21796
2008-05-27	16.16	16.16	15.80	16.12	57464
2008-05-28	16.24	16.32	15.84	16.12	115214
2008-05-29	16.24	17.20	16.16	16.88	62431
2008-05-30	17.00	17.40	16.92	17.16	42520
2008-06-02	17.12	17.48	16.32	16.52	23192
2008-06-03	16.40	16.40	15.96	16.20	103087
2008-06-04	16.32	16.32	15.92	16.04	82108
2008-06-05	16.16	16.44	16.00	16.20	64049
2008-06-06	16.00	16.00	15.32	15.68	94441
2008-06-09	15.56	15.56	15.04	15.04	80985
2008-06-10	14.96	15.04	13.32	14.08	196216
2008-06-11	14.20	14.45	13.88	14.44	77167
2008-06-12	14.36	14.36	13.80	14.00	52735
2008-06-13	14.08	14.08	13.48	13.60	83333
2008-06-16	13.60	13.84	12.92	13.76	47140
2008-06-17	13.88	13.88	13.60	13.68	53219
2008-06-18	13.48	13.80	13.24	13.36	64422
2008-06-19	13.48	13.84	12.92	13.40	28498
2008-06-20	13.56	13.56	12.88	12.96	30429
2008-06-23	13.12	13.12	12.56	12.72	23326
2008-06-24	12.52	12.60	12.04	12.24	40519
2008-06-25	12.28	12.36	11.36	11.88	65052
2008-06-26	11.64	11.80	11.48	11.68	38677
2008-06-27	11.84	11.88	10.60	10.60	49802
2008-06-30	10.76	10.78	10.20	10.36	74270
2008-07-01	10.52	10.64	10.20	10.56	78040
2008-07-02	10.72	10.72	9.24	9.28	63672
2008-07-03	9.44	9.44	9.04	9.32	40916
2008-07-07	9.40	9.48	7.76	8.40	176371
2008-07-08	8.40	8.44	7.80	8.28	194581
2008-07-09	8.36	8.56	8.00	8.28	89086
2008-07-10	8.40	8.68	8.20	8.40	108167
2008-07-11	8.40	8.56	8.12	8.40	60897
2008-07-14	8.48	8.68	8.12	8.40	65007
2008-07-15	8.24	8.36	7.92	8.28	60687
2008-07-16	8.20	9.72	8.20	9.16	53034
2008-07-17	9.04	10.08	9.00	10.08	93145
2008-07-18	10.24	10.44	10.00	10.44	50478
2008-07-21	10.40	10.64	10.16	10.40	49597
2008-07-22	10.24	11.60	10.16	11.12	44029
2008-07-23	11.24	11.64	11.16	11.28	59261
2008-07-24	11.44	11.56	10.96	11.24	33109
2008-07-25	11.16	11.24	10.52	11.08	39014
2008-07-28	11.04	11.28	10.16	10.40	29020
2008-07-29	10.56	10.88	10.20	10.56	30978
2008-07-30	10.80	11.44	10.44	11.20	37596
2008-07-31	12.32	15.52	11.56	15.24	203751
2008-08-01	14.96	15.52	14.12	14.64	52564
2008-08-04	14.80	16.96	14.71	15.84	132112
2008-08-05	16.12	16.80	15.98	16.20	82796
2008-08-06	16.32	17.12	16.04	16.96	68513
2008-08-07	16.96	17.12	16.60	16.96	48596
2008-08-08	16.64	16.72	15.60	16.24	46277
2008-08-11	16.40	16.76	15.68	16.40	65549
2008-08-12	16.68	17.20	16.04	16.84	37610
2008-08-13	16.84	17.12	16.64	16.96	52959
2008-08-14	17.12	19.20	16.84	18.64	120390
2008-08-15	19.24	20.28	19.00	19.24	122183
2008-08-18	19.60	20.20	15.36	16.60	193533
2008-08-19	16.72	16.72	15.60	16.24	71188
2008-08-20	16.16	16.16	15.64	16.08	44007
2008-08-21	15.80	16.20	15.80	16.04	28321
2008-08-22	16.16	16.24	15.68	16.08	25152
2008-08-25	15.84	16.24	15.64	16.00	34340
2008-08-26	15.88	16.16	15.88	16.12	33961
2008-08-27	16.00	16.64	15.92	16.36	23619
2008-08-28	16.60	16.60	16.00	16.28	51637
2008-08-29	16.36	16.48	15.72	16.08	17490
2008-09-02	16.20	16.48	16.00	16.04	30199
2008-09-03	16.00	16.40	16.00	16.08	31375
2008-09-04	15.88	16.40	15.88	16.08	65960
2008-09-05	16.16	16.36	15.64	16.16	28837
2008-09-08	16.52	16.64	15.64	15.64	26365
2008-09-09	15.60	15.64	14.28	14.28	53516
2008-09-10	14.32	15.48	11.04	11.08	96977
2008-09-11	11.00	11.08	9.12	10.24	110407
2008-09-12	9.96	11.04	9.68	10.44	83041
2008-09-15	10.12	10.56	9.60	10.40	59058
2008-09-16	10.40	10.92	10.20	10.88	59031
2008-09-17	10.68	10.96	10.40	10.44	51400
2008-09-18	10.44	10.64	10.20	10.40	44221
2008-09-19	11.00	11.40	10.68	11.24	26897
2008-09-22	11.48	12.60	11.08	11.48	15488
2008-09-23	11.68	11.80	11.08	11.16	17668
2008-09-24	11.68	11.72	11.36	11.64	17599
2008-09-25	11.52	12.12	11.28	11.84	34057
2008-09-26	11.80	12.20	10.80	12.16	27236
2008-09-29	11.80	12.76	11.72	12.20	52900
2008-09-30	12.12	12.16	11.68	11.92	26064
2008-10-01	11.96	12.92	11.96	12.80	13186
2008-10-02	12.16	12.44	12.00	12.00	13317
2008-10-03	12.20	13.12	12.04	12.88	25065
2008-10-06	12.84	12.84	12.04	12.68	55394
2008-10-07	12.40	12.40	10.52	10.60	38673
2008-10-08	10.24	10.72	9.64	10.48	57200
2008-10-09	10.48	10.64	9.52	9.60	23785
2008-10-10	9.48	10.60	8.60	9.48	45574
2008-10-13	9.52	10.84	9.52	10.28	13229
2008-10-14	10.80	10.96	10.00	10.08	18721
2008-10-15	9.92	11.08	8.72	11.08	40043
2008-10-16	11.00	11.00	9.08	9.08	20234
2008-10-17	9.20	10.52	8.60	9.28	14614
2008-10-20	9.24	9.84	9.24	9.68	14761
2008-10-21	9.88	10.64	9.68	10.12	17820
2008-10-22	10.32	10.41	9.24	9.28	13138
2008-10-23	9.60	9.80	8.44	8.88	10058
2008-10-24	10.36	10.40	8.16	8.20	9356
2008-10-27	8.16	8.32	7.88	7.88	16691
2008-10-28	8.40	8.48	7.80	7.88	17918
2008-10-29	8.04	9.32	7.92	8.60	21832
2008-10-30	8.88	9.92	8.68	9.92	12074
2008-10-31	10.08	12.00	9.92	12.00	32301
2008-11-03	11.68	11.88	10.04	10.60	18646
2008-11-04	10.60	11.44	9.52	10.96	35879
2008-11-05	10.80	11.12	9.76	10.56	21540
2008-11-06	10.08	10.36	9.68	9.80	15890
2008-11-07	9.68	9.80	9.40	9.48	23152
2008-11-10	9.48	10.12	8.72	8.72	43518
2008-11-11	8.36	8.88	8.00	8.28	9300
2008-11-12	8.00	8.60	7.80	8.60	16559
2008-11-13	8.40	8.96	8.00	8.96	14717
2008-11-14	8.92	8.92	8.16	8.56	4839
2008-11-17	8.56	8.56	7.88	7.92	27089
2008-11-18	7.92	8.32	7.40	7.40	42835
2008-11-19	7.60	8.20	6.60	6.76	19074
2008-11-20	6.56	6.64	5.84	6.08	15874
2008-11-21	6.56	6.56	5.04	5.44	43821
2008-11-24	6.96	6.96	5.44	5.72	13258
2008-11-25	5.96	6.08	5.48	5.52	37413
2008-11-26	5.44	5.92	5.20	5.56	46236
2008-11-28	5.68	6.16	5.60	5.60	11562
2008-12-01	5.92	6.16	5.48	5.60	25889
2008-12-02	5.88	5.88	5.44	5.72	23995
2008-12-03	5.84	5.84	5.52	5.72	22653
2008-12-04	5.56	5.76	5.56	5.76	15410
2008-12-05	5.60	5.64	5.56	5.64	15774
2008-12-08	5.76	6.40	5.76	5.88	14752
2008-12-09	5.96	6.00	5.60	5.60	43458
2008-12-10	5.60	5.88	5.48	5.72	23017
2008-12-11	5.90	5.90	5.60	5.60	19413
2008-12-12	5.60	5.67	5.32	5.48	16821
2008-12-15	5.48	5.72	5.44	5.44	15175
2008-12-16	5.48	6.40	5.48	6.20	39491
2008-12-17	6.20	6.72	6.20	6.72	14410
2008-12-18	6.80	6.96	6.72	6.88	17369
2008-12-19	6.80	7.32	6.80	7.12	25226
2008-12-22	7.24	7.88	7.20	7.60	26204
2008-12-23	7.60	8.44	7.60	7.88	29449
2008-12-24	7.64	7.96	7.60	7.76	9574
2008-12-26	7.76	7.96	7.64	7.96	9195
2008-12-29	8.00	8.52	7.94	8.04	24498
2008-12-30	7.92	8.24	7.76	7.88	6470
2008-12-31	8.00	9.00	8.00	8.88	15502
2009-01-02	8.92	9.08	8.80	9.08	16601
2009-01-05	9.20	9.60	9.20	9.40	15227
2009-01-06	9.60	9.84	9.44	9.84	27233
2009-01-07	9.80	10.32	9.80	10.24	32958
2009-01-08	10.40	11.00	10.36	11.00	48156
2009-01-09	10.96	10.96	10.72	10.88	22970
2009-01-12	11.04	11.24	10.88	11.20	29146
2009-01-13	11.24	11.28	11.16	11.28	17921
2009-01-14	11.36	11.36	11.28	11.36	21521
2009-01-15	11.36	11.36	10.56	10.56	58958
2009-01-16	10.56	10.56	8.64	8.64	19614
2009-01-20	8.64	8.72	6.44	7.32	32271
2009-01-21	7.16	7.60	7.00	7.20	23068
2009-01-22	7.20	8.36	7.20	7.40	19940
2009-01-23	7.48	7.60	7.28	7.40	26210
2009-01-26	7.56	7.60	6.80	7.08	39214
2009-01-27	7.28	7.52	7.00	7.00	18955
2009-01-28	7.28	7.40	7.20	7.32	77910
2009-01-29	7.40	7.40	7.16	7.16	10642
2009-01-30	7.36	7.36	6.72	6.76	20311
2009-02-02	6.88	7.88	6.88	7.20	56520
2009-02-03	7.44	7.56	7.32	7.40	10098
2009-02-04	7.40	7.44	7.08	7.16	22654
2009-02-05	7.16	7.16	6.96	7.08	14794
2009-02-06	6.92	8.60	6.92	7.40	8899
2009-02-09	7.64	8.12	7.56	7.60	37336
2009-02-10	7.80	7.84	7.56	7.60	5968
2009-02-11	7.60	7.77	7.28	7.36	4644
2009-02-12	7.52	7.64	7.00	7.12	4636
2009-02-13	7.12	7.40	7.00	7.28	5748
2009-02-17	7.32	7.44	7.17	7.40	7269
2009-02-18	7.52	7.52	7.08	7.28	7883
2009-02-19	7.20	7.60	7.12	7.20	14518
2009-02-20	7.04	7.12	6.84	6.84	3824
2009-02-23	6.92	6.92	6.32	6.44	17015
2009-02-24	6.44	6.48	6.16	6.16	19969
2009-02-25	6.28	6.28	6.04	6.04	14506
2009-02-26	6.20	6.28	5.90	6.00	41248
2009-02-27	6.00	6.08	5.80	5.96	9974
2009-03-02	6.00	6.08	5.40	5.48	16145
2009-03-03	6.60	6.84	5.96	6.32	21989
2009-03-04	6.20	6.60	6.08	6.08	11856
2009-03-05	6.12	6.20	5.96	6.07	26936
2009-03-06	6.00	6.08	5.64	5.92	40982
2009-03-09	5.96	6.04	5.64	6.00	18114
2009-03-10	5.88	6.20	5.80	6.00	31356
2009-03-11	6.00	6.20	5.84	5.84	23498
2009-03-12	6.00	6.08	5.88	6.00	62486
2009-03-13	6.00	6.44	6.00	6.32	329799
2009-03-16	6.40	8.24	6.20	8.00	104702
2009-03-17	7.84	8.88	7.60	8.88	77061
2009-03-18	9.00	9.00	8.04	8.92	25289
2009-03-19	9.00	9.00	8.04	8.44	20908
2009-03-20	8.24	8.32	7.76	8.32	45911
2009-03-23	8.13	8.92	8.13	8.92	23618
2009-03-24	8.68	9.08	8.64	8.80	18764
2009-03-25	8.84	9.16	8.80	9.16	24829
2009-03-26	9.16	9.24	8.96	9.24	15484
2009-03-27	9.16	9.24	9.08	9.20	6389
2009-03-30	8.88	8.88	8.72	8.88	13535
2009-03-31	8.84	9.36	8.84	9.36	21851
2009-04-01	9.28	9.36	9.04	9.28	8832
2009-04-02	9.20	9.20	8.60	8.80	17870
2009-04-03	8.64	8.64	7.80	7.96	27410
2009-04-06	8.28	8.28	7.79	8.08	17183
2009-04-07	8.00	8.28	7.88	8.24	29862
2009-04-08	8.44	9.36	8.24	9.28	20238
2009-04-09	9.32	9.32	9.04	9.16	9575
2009-04-13	8.96	9.36	8.60	9.36	24467
2009-04-14	9.12	10.32	8.76	9.96	54379
2009-04-15	9.96	10.44	9.84	10.36	31199
2009-04-16	10.36	10.40	9.84	9.96	12702
2009-04-17	9.84	10.40	9.48	10.32	28377
2009-04-20	10.32	10.32	9.52	10.08	24486
2009-04-21	9.92	10.32	9.88	9.92	15178
2009-04-22	9.72	10.16	9.44	10.08	12471
2009-04-23	9.96	10.08	9.72	9.84	8177
2009-04-24	10.00	10.08	9.80	9.80	17067
2009-04-27	9.92	10.40	9.48	9.92	12950
2009-04-28	9.76	11.12	9.72	10.92	50751
2009-04-29	10.92	11.60	10.84	11.24	50426
2009-04-30	12.00	13.12	11.88	12.72	100386
2009-05-01	12.84	13.32	12.44	13.28	57020
2009-05-04	13.28	13.32	13.00	13.24	18684
2009-05-05	13.04	13.56	12.96	13.56	35379
2009-05-06	13.56	13.56	13.40	13.56	30445
2009-05-07	13.56	13.56	13.20	13.32	38403
2009-05-08	13.40	13.64	13.04	13.52	53813
2009-05-11	13.52	13.60	13.28	13.52	21127
2009-05-12	13.40	13.64	13.40	13.64	36510
2009-05-13	13.60	13.64	13.44	13.64	28087
2009-05-14	13.64	13.88	13.60	13.88	21256
2009-05-15	13.80	14.04	13.80	13.92	54594
2009-05-18	14.00	14.44	13.36	14.32	24863
2009-05-19	14.32	16.12	13.96	15.80	72010
2009-05-20	16.08	16.15	15.56	15.72	35247
2009-05-21	15.60	15.68	14.80	15.04	32457
2009-05-22	15.04	16.76	15.04	16.08	84401
2009-05-26	16.04	16.32	15.44	16.00	76786
2009-05-27	15.96	16.36	15.96	16.20	31056
2009-05-28	16.40	16.40	15.92	16.20	46957
2009-05-29	16.16	16.80	16.16	16.80	47562
2009-06-01	17.00	17.00	16.28	16.56	21918
2009-06-02	16.76	17.00	16.40	16.96	14519
2009-06-03	16.96	16.96	15.96	16.64	24546
2009-06-04	16.44	16.92	16.28	16.80	15943
2009-06-05	16.84	16.88	16.48	16.88	12975
2009-06-08	16.88	17.08	16.32	16.84	34494
2009-06-09	16.88	18.04	16.88	17.56	75806
2009-06-10	17.60	17.68	17.20	17.60	36618
2009-06-11	17.80	18.00	17.48	18.00	31750
2009-06-12	18.00	18.24	17.80	18.24	26790
2009-06-15	18.20	18.20	16.32	16.96	45607
2009-06-16	17.24	17.52	16.80	16.84	23281
2009-06-17	17.04	17.44	16.60	17.44	30896
2009-06-18	17.20	18.08	16.88	17.96	34830
2009-06-19	18.00	18.92	18.00	18.60	35835
2009-06-22	18.72	18.84	18.40	18.60	73515
2009-06-23	18.48	19.36	18.48	18.52	35233
2009-06-24	18.64	20.36	18.64	20.28	150883
2009-06-25	20.28	22.20	20.28	21.16	204731
2009-06-26	20.96	23.80	20.48	23.64	1878079
2009-06-29	23.08	23.64	22.48	23.32	196959
2009-06-30	23.56	23.96	23.48	23.68	150374
2009-07-01	23.92	24.28	23.04	23.52	148457
2009-07-02	23.20	23.52	21.60	23.28	134316
2009-07-06	22.84	23.92	22.24	23.56	147958
2009-07-07	23.56	24.00	23.40	23.52	133737
2009-07-08	23.48	23.56	21.72	21.92	87068
2009-07-09	22.00	22.00	21.08	21.72	66657
2009-07-10	21.04	22.48	21.04	22.24	36718
2009-07-13	22.48	22.88	21.80	22.88	57693
2009-07-14	23.00	23.80	23.00	23.36	62646
2009-07-15	23.36	23.96	23.36	23.72	94773
2009-07-16	23.92	24.88	23.60	24.68	118139
2009-07-17	24.84	25.56	24.72	25.12	126886
2009-07-20	25.40	25.88	24.92	25.32	103856
2009-07-21	25.60	25.92	23.52	23.88	139281
2009-07-22	23.68	25.28	23.68	25.12	106693
2009-07-23	25.04	25.62	25.04	25.52	91841
2009-07-24	25.20	25.60	24.84	25.44	48135
2009-07-27	25.36	25.60	24.92	25.60	68855
2009-07-28	25.28	25.60	25.04	25.52	78524
2009-07-29	25.60	25.80	24.28	24.64	50137
2009-07-30	27.00	27.52	25.64	25.88	250658
2009-07-31	25.92	26.76	23.00	23.64	186402
2009-08-03	23.68	24.44	22.80	23.08	91481
2009-08-04	24.04	25.68	24.00	25.12	229664
2009-08-05	25.20	25.92	24.12	24.80	107487
2009-08-06	24.92	25.12	23.16	23.24	93360
2009-08-07	23.32	23.72	22.16	22.76	85877
2009-08-10	22.72	23.12	22.20	22.96	63352
2009-08-11	22.96	23.84	22.96	23.56	88251
2009-08-12	23.60	25.12	23.40	24.60	86383
2009-08-13	24.88	25.32	24.44	24.84	51026
2009-08-14	24.88	24.88	23.92	24.04	60967
2009-08-17	23.60	23.76	22.88	23.56	98967
2009-08-18	23.72	24.72	23.12	24.44	73692
2009-08-19	24.24	24.24	23.32	24.24	45163
2009-08-20	24.24	24.80	23.92	24.56	44108
2009-08-21	24.84	25.20	24.28	24.52	113300
2009-08-24	24.52	25.32	24.44	24.92	65866
2009-08-25	25.04	25.20	24.44	24.84	54885
2009-08-26	24.84	25.20	24.44	24.56	62376
2009-08-27	24.48	24.60	24.00	24.52	34132
2009-08-28	24.56	24.56	23.44	23.44	76248
2009-08-31	23.40	23.64	22.08	23.52	147393
2009-09-01	23.48	24.36	22.48	22.60	87656
2009-09-02	22.52	24.08	22.52	24.04	75621
2009-09-03	24.12	24.56	23.72	24.40	53871
2009-09-04	24.44	24.44	23.48	24.28	61274
2009-09-08	24.40	24.80	24.04	24.56	50874
2009-09-09	24.60	24.92	24.24	24.64	67316
2009-09-10	24.72	25.44	24.44	25.36	59755
2009-09-11	25.44	25.44	24.80	24.88	38697
2009-09-14	24.76	25.08	24.12	25.00	58964
2009-09-15	25.00	25.00	24.40	24.52	38526
2009-09-16	24.64	26.60	24.40	26.20	188318
2009-09-17	26.32	27.36	26.12	27.04	149341
2009-09-18	27.48	27.92	26.64	27.84	179833
2009-09-21	27.80	28.08	27.08	28.08	103567
2009-09-22	28.20	28.66	27.60	28.36	83914
2009-09-23	28.36	29.16	27.72	28.16	114830
2009-09-24	28.08	28.24	27.28	28.20	116368
2009-09-25	28.00	28.00	27.08	27.56	84336
2009-09-28	27.60	29.12	27.36	28.72	67557
2009-09-29	28.88	29.00	27.32	27.68	47099
2009-09-30	27.60	27.60	26.64	27.04	51220
2009-10-01	27.04	27.04	26.04	26.08	80096
2009-10-02	26.00	26.28	25.00	26.20	89063
2009-10-05	26.28	27.32	26.28	27.08	94164
2009-10-06	27.08	27.72	26.80	27.72	74827
2009-10-07	27.72	28.08	27.60	27.80	127895
2009-10-08	28.00	28.12	27.52	27.56	84968
2009-10-09	27.60	27.76	27.44	27.60	49930
2009-10-12	27.60	28.00	27.32	27.56	36744
2009-10-13	27.60	27.60	26.48	26.92	42762
2009-10-14	27.36	28.12	26.92	28.12	50620
2009-10-15	28.12	28.12	27.40	28.00	45184
2009-10-16	27.80	28.04	27.60	27.96	60271
2009-10-19	28.00	29.32	27.88	29.08	69976
2009-10-20	29.08	29.72	28.92	29.68	95161
2009-10-21	29.56	31.52	29.12	30.64	128150
2009-10-22	30.48	31.28	30.00	31.08	71277
2009-10-23	31.04	31.48	30.32	30.88	109407
2009-10-26	30.88	31.08	30.36	30.76	81928
2009-10-27	30.60	30.76	30.04	30.56	79099
2009-10-28	30.44	30.44	28.24	29.08	124503
2009-10-29	29.12	30.56	28.96	30.36	81625
2009-10-30	30.80	31.48	27.72	30.16	188755
2009-11-02	30.60	31.92	30.08	31.84	145108
2009-11-03	31.80	32.00	31.20	31.84	91768
2009-11-04	31.80	32.04	30.60	30.60	77565
2009-11-05	30.88	32.16	30.88	31.88	152197
2009-11-06	31.40	32.24	30.88	31.56	46178
2009-11-09	31.76	32.52	31.76	32.16	98998
2009-11-10	32.36	33.16	31.96	32.88	155626
2009-11-11	33.20	34.76	33.16	34.68	153994
2009-11-12	34.72	35.52	34.16	35.20	142063
2009-11-13	35.24	36.00	35.12	35.60	181496
2009-11-16	36.00	36.20	33.64	33.80	197372
2009-11-17	33.64	34.40	33.48	33.88	82509
2009-11-18	33.60	33.60	30.32	32.04	235686
2009-11-19	31.80	31.84	29.96	31.20	159643
2009-11-20	30.96	31.20	30.40	30.56	49341
2009-11-23	30.76	31.92	30.32	30.56	74126
2009-11-24	30.56	30.68	30.08	30.48	76541
2009-11-25	30.44	31.44	30.12	30.88	113907
2009-11-27	30.12	30.60	29.52	29.56	29729
2009-11-30	29.44	30.44	26.64	30.08	221855
2009-12-01	30.40	31.24	29.96	31.04	145074
2009-12-02	30.84	31.72	30.56	30.64	74638
2009-12-03	30.80	30.92	29.88	29.96	101131
2009-12-04	30.60	30.84	30.16	30.84	60699
2009-12-07	30.68	31.88	30.40	31.84	111096
2009-12-08	31.56	32.60	31.28	32.00	175183
2009-12-09	32.12	32.52	32.00	32.32	123307
2009-12-10	32.40	33.04	32.00	32.20	115059
2009-12-11	32.52	32.52	31.64	31.84	47834
2009-12-14	31.84	32.04	31.72	32.00	62018
2009-12-15	32.00	32.20	31.36	32.00	111099
2009-12-16	32.00	33.00	31.72	32.92	107696
2009-12-17	33.00	33.16	32.36	32.68	59559
2009-12-18	33.24	33.24	32.40	32.80	97229
2009-12-21	32.80	33.84	32.72	33.48	48546
2009-12-22	33.40	34.24	33.36	33.88	32521
2009-12-23	33.84	34.88	33.84	34.48	38319
2009-12-24	34.64	34.64	33.84	34.44	14640
2009-12-28	34.44	35.64	33.92	34.00	66354
2009-12-29	34.16	34.68	33.60	34.64	48677
2009-12-30	34.64	34.68	33.60	34.20	34589
2009-12-31	34.08	34.68	33.20	33.44	31924
2010-01-04	33.64	35.12	33.08	34.96	43428
2010-01-05	34.96	35.60	34.32	34.44	49393
2010-01-06	34.40	34.76	32.36	32.56	74009
2010-01-07	32.44	33.00	32.12	32.88	23593
2010-01-08	32.92	33.16	32.68	33.12	24733
2010-01-11	33.28	34.36	33.28	34.28	43321
2010-01-12	34.08	34.08	32.80	33.60	34637
2010-01-13	33.60	34.08	32.88	33.96	40125
2010-01-14	34.00	34.40	33.44	34.32	30280
2010-01-15	34.48	34.48	33.00	34.08	79622
2010-01-19	34.00	34.96	33.72	34.68	55919
2010-01-20	34.40	34.80	32.96	33.60	47365
2010-01-21	33.72	33.92	32.24	32.28	73415
2010-01-22	32.24	32.36	30.88	31.28	60119
2010-01-25	30.72	34.52	30.72	31.56	67162
2010-01-26	31.52	32.04	30.04	31.88	205946
2010-01-27	31.64	31.68	30.12	30.76	113190
2010-01-28	30.88	30.88	29.16	29.52	123942
2010-01-29	29.64	30.96	28.88	29.08	77254
2010-02-01	29.12	29.96	28.92	29.08	206091
2010-02-02	29.08	29.64	28.52	28.52	118125
2010-02-03	28.52	28.60	27.92	28.12	68140
2010-02-04	27.88	28.20	27.20	27.64	160337
2010-02-05	27.80	28.64	27.00	27.12	167473
2010-02-08	26.96	27.96	26.40	26.48	82822
2010-02-09	26.72	27.20	26.28	26.36	71886
2010-02-10	26.32	26.56	25.16	26.36	95060
2010-02-11	26.40	27.48	25.92	27.40	76395
2010-02-12	27.00	27.52	25.76	27.16	177831
2010-02-16	27.20	28.20	26.68	28.20	78905
2010-02-17	28.32	28.52	27.60	27.68	47145
2010-02-18	27.60	29.12	27.12	29.10	83838
2010-02-19	29.04	29.52	28.80	29.00	42198
2010-02-22	29.00	29.36	28.72	29.16	66980
2010-02-23	29.20	29.20	28.05	28.36	58907
2010-02-24	28.32	28.92	28.00	28.56	42231
2010-02-25	28.32	28.56	27.68	28.52	42790
2010-02-26	30.84	31.86	28.84	29.56	196867
2010-03-01	29.84	31.88	29.64	31.76	148938
2010-03-02	31.76	32.88	31.76	32.64	141029
2010-03-03	32.56	33.60	32.32	32.60	60183
2010-03-04	32.64	33.28	32.40	33.00	34517
2010-03-05	33.16	33.88	33.06	33.84	123248
2010-03-08	33.96	34.08	33.10	33.40	110133
2010-03-09	33.24	33.32	32.28	32.48	62395
2010-03-10	32.36	32.60	31.28	31.56	97063
2010-03-11	31.32	32.08	30.96	32.04	116973
2010-03-12	32.24	32.56	31.84	32.40	97806
2010-03-15	32.40	32.80	32.16	32.36	73394
2010-03-16	32.36	32.92	32.00	32.37	138096
2010-03-17	32.52	32.84	32.28	32.32	45963
2010-03-18	32.20	33.20	31.80	33.00	47033
2010-03-19	33.20	33.24	32.36	32.80	138164
2010-03-22	32.20	33.92	32.20	33.80	59625
2010-03-23	33.96	34.68	33.30	34.60	82472
2010-03-24	34.44	34.64	33.40	33.48	40138
2010-03-25	33.68	34.72	33.04	33.40	82131
2010-03-26	33.40	34.16	32.76	32.76	59262
2010-03-29	32.72	33.16	32.44	33.08	45665
2010-03-30	33.16	34.00	32.36	32.84	50083
2010-03-31	32.52	32.88	31.88	31.96	67426
2010-04-01	32.16	34.00	31.60	33.96	78083
2010-04-05	33.96	35.36	33.96	35.36	53225
2010-04-06	35.00	37.84	34.32	37.76	176201
2010-04-07	37.48	37.76	36.00	36.60	170884
2010-04-08	36.44	37.00	36.16	36.40	96186
2010-04-09	36.32	37.00	36.00	36.56	59332
2010-04-12	36.56	37.08	35.96	36.08	31976
2010-04-13	35.92	36.64	35.48	36.52	25958
2010-04-14	36.52	37.84	36.42	37.84	41049
2010-04-15	37.84	38.68	37.72	38.36	38336
2010-04-16	38.40	39.36	37.40	37.48	85914
2010-04-19	37.32	37.84	36.56	37.36	72217
2010-04-20	37.40	37.92	37.28	37.76	54647
2010-04-21	37.60	37.84	36.80	37.24	28506
2010-04-22	36.72	37.00	36.24	37.00	29727
2010-04-23	37.24	37.68	36.48	37.52	45126
2010-04-26	37.60	38.00	37.36	37.64	39363
2010-04-27	37.60	37.72	36.24	36.36	47498
2010-04-28	36.40	36.76	35.84	36.24	72580
2010-04-29	36.40	37.12	36.28	36.80	42720
2010-04-30	33.76	36.28	31.36	35.80	200168
2010-05-03	35.84	35.84	32.88	33.60	214146
2010-05-04	33.20	33.20	30.80	30.88	189936
2010-05-05	30.84	32.00	30.24	31.40	159129
2010-05-06	31.12	31.60	29.20	31.16	132143
2010-05-07	31.16	31.16	29.08	29.28	161830
2010-05-10	30.60	30.72	29.72	30.08	107122
2010-05-11	29.60	30.16	29.49	29.96	77782
2010-05-12	30.24	31.68	30.08	31.40	84112
2010-05-13	31.52	33.16	30.00	30.20	77301
2010-05-14	30.00	30.32	28.36	28.40	78313
2010-05-17	28.72	29.74	28.00	28.68	84382
2010-05-18	29.00	29.80	28.00	28.36	58895
2010-05-19	28.16	29.40	27.84	29.12	132145
2010-05-20	28.60	28.60	27.00	27.44	85446
2010-05-21	26.88	28.00	26.00	26.20	142872
2010-05-24	26.28	26.60	25.72	25.80	43272
2010-05-25	25.20	25.20	24.00	25.12	60595
2010-05-26	25.24	25.88	25.12	25.40	71900
2010-05-27	25.92	26.56	25.40	26.52	69505
2010-05-28	26.24	26.62	25.68	25.96	43573
2010-06-01	25.68	25.88	23.76	23.84	57009
2010-06-02	24.08	25.96	22.98	25.76	238051
2010-06-03	25.64	25.80	24.76	25.20	73894
2010-06-04	24.24	24.80	23.98	24.00	68095
2010-06-07	24.04	24.80	23.88	24.12	101103
2010-06-08	24.12	26.12	24.12	26.04	159796
2010-06-09	26.16	27.16	25.72	26.20	135686
2010-06-10	26.76	27.20	26.24	27.14	134574
2010-06-11	26.92	27.64	26.00	27.64	53861
2010-06-14	27.84	28.24	27.51	27.76	52156
2010-06-15	27.84	28.00	26.96	27.48	77534
2010-06-16	27.28	27.36	26.52	26.60	43827
2010-06-17	26.88	27.44	26.72	27.28	68098
2010-06-18	27.48	27.76	26.08	26.12	84467
2010-06-21	26.56	26.72	25.16	25.28	47842
2010-06-22	25.44	25.64	24.28	24.40	76142
2010-06-23	24.36	24.64	23.72	23.88	95136
2010-06-24	23.80	23.89	23.04	23.04	55105
2010-06-25	23.20	23.64	22.72	22.92	253630
2010-06-28	22.84	23.80	22.60	23.36	72009
2010-06-29	22.88	22.92	20.76	21.00	211532
2010-06-30	20.92	22.24	20.68	20.96	148261
2010-07-01	21.04	21.16	20.12	20.84	129281
2010-07-02	21.00	21.72	20.84	21.72	108593
2010-07-06	21.96	22.16	20.84	20.96	136783
2010-07-07	20.96	22.04	20.69	21.88	126572
2010-07-08	22.12	23.52	21.84	23.44	75148
2010-07-09	23.52	24.04	23.24	24.04	36398
2010-07-12	24.00	24.40	23.40	23.68	183552
2010-07-13	24.08	25.04	23.47	25.04	89111
2010-07-14	24.84	25.72	24.48	25.64	41451
2010-07-15	25.60	26.12	25.08	25.96	62157
2010-07-16	25.64	25.84	25.28	25.40	73820
2010-07-19	25.40	25.68	24.96	25.04	78309
2010-07-20	24.64	25.84	24.64	25.84	49872
2010-07-21	26.08	26.96	25.84	26.56	77517
2010-07-22	26.88	27.00	26.16	26.60	139857
2010-07-23	26.40	26.40	24.92	26.00	72156
2010-07-26	26.28	26.28	25.28	25.96	68392
2010-07-27	26.24	26.48	25.84	25.84	49308
2010-07-28	25.88	26.20	24.76	25.00	67649
2010-07-29	25.36	25.76	24.60	25.04	48642
2010-07-30	22.16	23.00	17.00	17.00	1275305
2010-08-02	18.20	18.20	16.84	17.20	666278
2010-08-03	17.36	17.56	16.60	16.68	283980
2010-08-04	17.00	17.00	16.60	16.68	174598
2010-08-05	16.88	17.06	16.48	16.96	411930
2010-08-06	17.12	18.28	16.88	18.16	430961
2010-08-09	18.16	19.54	17.96	19.32	374522
2010-08-10	19.08	20.20	18.80	19.88	396211
2010-08-11	19.28	19.68	18.64	18.80	195459
2010-08-12	18.48	19.00	18.08	18.76	82611
2010-08-13	18.60	18.80	18.40	18.48	63905
2010-08-16	18.28	18.72	18.00	18.48	110992
2010-08-17	18.76	19.88	18.48	19.28	110706
2010-08-18	19.20	19.36	18.88	19.04	68377
2010-08-19	18.88	19.36	18.20	18.44	95971
2010-08-20	18.28	18.88	18.00	18.20	92189
2010-08-23	18.32	18.96	18.32	18.88	63798
2010-08-24	18.56	19.04	18.32	18.76	123668
2010-08-25	18.96	20.04	18.88	19.96	113829
2010-08-26	20.00	20.36	19.60	19.80	129864
2010-08-27	20.00	20.44	19.80	20.44	85797
2010-08-30	20.20	20.72	20.08	20.16	62615
2010-08-31	20.20	20.20	19.00	19.40	128739
2010-09-01	19.80	20.64	19.44	20.60	76307
2010-09-02	20.52	20.52	19.92	20.20	55128
2010-09-03	20.52	20.52	19.20	20.28	76724
2010-09-07	20.24	20.28	19.68	19.72	38115
2010-09-08	19.84	20.24	19.56	19.76	44046
2010-09-09	20.08	20.24	19.68	20.08	33830
2010-09-10	20.04	20.40	20.04	20.20	44287
2010-09-13	20.48	21.04	20.33	20.84	88245
2010-09-14	20.80	20.92	20.32	20.76	44233
2010-09-15	20.60	20.64	20.20	20.36	36804
2010-09-16	20.36	20.48	19.60	19.60	53439
2010-09-17	19.88	19.88	18.12	18.45	220636
2010-09-20	18.44	19.12	18.36	18.88	189768
2010-09-21	18.88	21.12	18.88	20.92	425416
2010-09-22	20.80	21.80	20.48	20.84	162852
2010-09-23	20.80	20.80	20.12	20.32	133688
2010-09-24	20.68	20.92	20.28	20.84	76334
2010-09-27	20.92	21.00	20.08	20.08	88889
2010-09-28	20.20	20.84	19.80	20.00	165425
2010-09-29	20.24	21.20	20.24	20.72	175430
2010-09-30	21.00	21.12	20.40	20.64	112446
2010-10-01	20.88	20.96	20.40	20.44	75706
2010-10-04	20.44	21.40	20.44	21.12	89651
2010-10-05	21.48	21.56	20.56	21.20	111369
2010-10-06	21.00	21.16	20.56	20.76	53497
2010-10-07	20.88	21.16	20.76	21.00	49950
2010-10-08	21.08	21.56	20.80	21.48	42558
2010-10-11	21.52	22.68	21.40	22.44	67838
2010-10-12	22.44	23.24	21.92	22.88	92261
2010-10-13	23.08	23.72	22.56	23.44	65901
2010-10-14	23.48	23.84	23.04	23.72	91373
2010-10-15	24.00	24.36	23.24	23.36	78844
2010-10-18	23.64	23.64	23.20	23.44	42094
2010-10-19	23.24	23.56	22.48	22.72	83612
2010-10-20	22.84	23.40	22.64	22.84	45988
2010-10-21	23.08	23.36	22.72	23.16	50123
2010-10-22	23.32	23.52	22.76	22.88	27529
2010-10-25	23.12	23.52	22.96	23.04	28891
2010-10-26	22.88	23.12	22.48	22.80	61551
2010-10-27	22.76	22.80	22.00	22.52	75187
2010-10-28	22.64	22.68	21.80	22.00	70733
2010-10-29	21.96	22.84	21.84	22.52	117194
2010-11-01	22.84	22.84	22.00	22.52	82505
2010-11-02	18.04	18.32	16.04	16.80	1104162
2010-11-03	17.96	17.96	17.34	17.68	324585
2010-11-04	18.16	18.56	18.00	18.16	190689
2010-11-05	18.36	18.60	17.84	18.16	131697
2010-11-08	18.20	18.48	17.84	18.44	87634
2010-11-09	18.44	18.68	17.60	17.60	92505
2010-11-10	17.60	18.00	17.60	18.00	70278
2010-11-11	17.88	18.00	17.72	17.76	48307
2010-11-12	17.60	17.76	17.24	17.40	48638
2010-11-15	17.68	18.92	17.52	17.56	75178
2010-11-16	17.52	17.96	17.00	17.08	99670
2010-11-17	17.20	17.48	16.48	16.56	116278
2010-11-18	16.72	17.24	16.56	17.24	118802
2010-11-19	17.24	17.24	16.84	17.04	48858
2010-11-22	17.04	17.08	16.52	17.04	51840
2010-11-23	16.76	17.00	16.40	16.60	83259
2010-11-24	16.76	16.92	16.60	16.64	55622
2010-11-26	16.68	16.72	16.24	16.36	31233
2010-11-29	16.28	16.44	16.08	16.36	53809
2010-11-30	16.20	16.48	16.00	16.16	69705
2010-12-01	16.44	18.04	16.32	17.96	223060
2010-12-02	18.04	18.80	17.96	18.16	92996
2010-12-03	18.04	18.16	17.64	18.16	157254
2010-12-06	18.08	18.28	17.88	18.00	70771
2010-12-07	18.16	18.48	18.00	18.08	58796
2010-12-08	18.20	18.48	18.12	18.24	51777
2010-12-09	18.28	18.52	18.16	18.20	89787
2010-12-10	18.16	20.36	18.00	20.00	190300
2010-12-13	20.00	21.16	19.80	20.88	111033
2010-12-14	20.84	20.84	19.98	20.36	91264
2010-12-15	20.44	20.56	20.00	20.08	75537
2010-12-16	20.08	20.48	20.08	20.40	72203
2010-12-17	20.48	20.48	19.92	20.20	124269
2010-12-20	20.20	20.48	19.96	20.32	72071
2010-12-21	20.32	20.60	20.20	20.40	31088
2010-12-22	20.40	20.48	20.20	20.40	34636
2010-12-23	20.40	20.72	20.24	20.64	42812
2010-12-27	20.64	20.64	20.28	20.48	30663
2010-12-28	20.56	20.72	20.44	20.56	40858
2010-12-29	20.56	21.48	20.56	21.16	42780
2010-12-30	21.20	21.32	21.00	21.00	25417
2010-12-31	21.00	21.16	20.44	20.92	65004
2011-01-03	21.12	21.76	21.12	21.36	67668
2011-01-04	21.40	21.80	21.36	21.55	56927
2011-01-05	21.44	22.04	21.24	22.00	54468
2011-01-06	22.00	22.08	21.24	21.60	54702
2011-01-07	21.60	21.60	20.44	20.68	99185
2011-01-10	20.60	20.60	20.04	20.20	212121
2011-01-11	20.20	21.00	20.08	20.84	48594
2011-01-12	20.92	21.08	20.68	21.04	24674
2011-01-13	21.00	21.08	20.64	20.72	28607
2011-01-14	20.76	21.00	20.24	20.40	39751
2011-01-18	20.40	20.40	20.00	20.33	79251
2011-01-19	20.28	20.28	19.52	19.84	50224
2011-01-20	19.64	20.12	19.48	19.96	83975
2011-01-21	20.08	20.11	19.76	19.96	74578
2011-01-24	20.00	20.20	19.76	20.02	88124
2011-01-25	19.84	19.96	19.64	19.84	69464
2011-01-26	19.96	19.96	19.60	19.92	57778
2011-01-27	19.80	20.68	19.76	20.60	72982
2011-01-28	20.48	20.68	20.28	20.44	69423
2011-01-31	20.52	21.00	20.12	20.72	92447
2011-02-01	20.40	20.64	18.64	20.40	142893
2011-02-02	20.40	20.44	19.48	19.64	89658
2011-02-03	19.68	19.96	18.88	18.88	110061
2011-02-04	18.84	18.88	18.04	18.52	77993
2011-02-07	18.48	19.00	18.44	18.60	90124
2011-02-08	18.64	18.86	18.44	18.64	135902
2011-02-09	18.60	18.80	18.48	18.64	131528
2011-02-10	18.60	18.68	18.56	18.60	69754
2011-02-11	18.60	19.20	18.56	19.12	143133
2011-02-14	19.20	19.48	18.84	18.88	62588
2011-02-15	18.84	18.92	18.56	18.76	69796
2011-02-16	18.80	18.88	18.58	18.68	32568
2011-02-17	18.68	18.84	18.36	18.64	94417
2011-02-18	18.76	18.84	18.44	18.60	86790
2011-02-22	18.40	18.56	18.00	18.12	88107
2011-02-23	18.08	18.48	16.80	17.24	188728
2011-02-24	17.00	17.40	16.84	17.00	169674
2011-02-25	17.00	17.28	16.84	16.92	143693
2011-02-28	17.00	17.00	16.80	16.88	278752
2011-03-01	16.92	17.28	16.88	16.96	82503
2011-03-02	16.88	17.00	16.48	16.60	105133
2011-03-03	16.76	17.16	16.76	17.08	137531
2011-03-04	17.12	17.20	16.80	17.04	99015
2011-03-07	17.20	17.20	16.96	17.08	117287
2011-03-08	17.20	17.60	16.97	17.60	125868
2011-03-09	17.68	18.52	17.68	18.48	70483
2011-03-10	18.16	18.52	18.04	18.36	107451
2011-03-11	17.96	19.00	17.60	18.24	194789
2011-03-14	17.92	18.28	17.40	17.40	109475
2011-03-15	16.64	17.08	16.40	17.00	135227
2011-03-16	16.76	17.12	16.48	16.80	167097
2011-03-17	17.08	17.08	16.60	16.80	111735
2011-03-18	16.92	16.92	16.24	16.60	158089
2011-03-21	16.92	17.20	16.30	16.48	58868
2011-03-22	16.44	17.15	16.44	17.12	56805
2011-03-23	17.16	17.24	16.40	16.96	69474
2011-03-24	17.12	17.96	17.00	17.92	61905
2011-03-25	18.00	18.36	17.20	17.92	55126
2011-03-28	18.00	18.24	17.44	17.56	37179
2011-03-29	17.60	17.64	17.16	17.36	59589
2011-03-30	17.36	18.20	17.00	18.08	44993
2011-03-31	18.12	18.84	18.00	18.68	75493
2011-04-01	18.80	19.16	17.80	18.04	58726
2011-04-04	18.12	19.32	18.12	19.32	72635
2011-04-05	19.20	19.24	18.54	18.72	54936
2011-04-06	18.80	19.12	18.72	18.84	43427
2011-04-07	18.84	18.88	18.18	18.80	58666
2011-04-08	18.92	19.04	18.18	18.40	42365
2011-04-11	18.32	18.88	18.28	18.80	61555
2011-04-12	18.60	18.80	18.40	18.44	38085
2011-04-13	18.48	18.48	17.68	18.00	37155
2011-04-14	17.80	18.32	17.20	18.12	22931
2011-04-15	18.08	18.76	18.08	18.44	41245
2011-04-18	18.20	18.20	17.24	17.36	26778
2011-04-19	17.32	17.36	16.76	16.84	77646
2011-04-20	17.04	17.36	17.00	17.04	14932
2011-04-21	17.24	17.36	16.80	16.84	35678
2011-04-25	16.80	17.00	16.76	16.82	22666
2011-04-26	16.84	17.72	16.84	17.68	40210
2011-04-27	17.60	17.64	17.00	17.04	31818
2011-04-28	17.04	17.84	17.04	17.76	27461
2011-04-29	17.84	18.44	17.76	18.44	41341
2011-05-02	18.56	18.88	18.08	18.08	60279
2011-05-03	19.64	24.72	19.12	23.80	1034705
2011-05-04	23.04	27.20	23.04	26.40	557269
2011-05-05	25.68	26.08	24.68	25.40	238291
2011-05-06	26.00	26.72	25.44	26.04	165112
2011-05-09	26.28	28.48	26.28	27.00	151821
2011-05-10	27.12	29.60	27.12	28.96	318813
2011-05-11	28.80	29.12	28.16	28.52	137307
2011-05-12	28.40	28.40	26.72	27.72	123202
2011-05-13	27.72	28.00	27.36	27.90	67779
2011-05-16	28.12	28.88	27.80	27.96	179074
2011-05-17	27.92	30.40	27.40	29.84	170551
2011-05-18	30.04	30.44	29.28	29.64	100097
2011-05-19	29.76	30.56	29.36	30.48	89752
2011-05-20	30.12	31.12	28.88	29.64	113331
2011-05-23	28.96	29.36	27.60	28.00	120001
2011-05-24	28.32	28.96	28.16	28.16	106230
2011-05-25	28.04	29.68	28.04	29.48	138567
2011-05-26	29.44	30.00	28.68	29.96	60286
2011-05-27	29.96	29.96	28.84	29.28	58870
2011-05-31	29.52	30.72	29.44	30.60	112350
2011-06-01	30.64	30.72	29.48	29.68	87917
2011-06-02	29.76	31.40	29.52	31.36	138716
2011-06-03	30.68	31.20	30.20	30.24	134005
2011-06-06	30.24	30.48	29.20	29.36	122545
2011-06-07	29.60	30.16	29.08	29.52	80063
2011-06-08	29.40	29.80	28.88	28.88	67202
2011-06-09	29.04	29.76	28.04	29.32	59572
2011-06-10	29.12	29.68	28.00	28.32	91873
2011-06-13	28.52	28.92	28.12	28.48	69737
2011-06-14	28.72	29.08	27.72	28.12	129430
2011-06-15	27.92	28.28	26.76	27.20	80437
2011-06-16	27.12	27.36	25.88	25.96	154243
2011-06-17	26.12	27.04	26.00	26.56	128934
2011-06-20	26.40	27.96	25.68	27.36	85769
2011-06-21	27.52	28.92	27.00	28.56	58820
2011-06-22	28.32	28.48	26.56	26.72	63310
2011-06-23	26.44	27.12	25.84	27.00	42619
2011-06-24	26.96	26.96	26.08	26.48	120220
2011-06-27	26.56	27.24	26.40	26.76	54802
2011-06-28	26.84	27.12	26.16	26.80	64471
2011-06-29	26.92	26.92	26.16	26.24	68391
2011-06-30	26.24	26.64	25.20	25.96	67223
2011-07-01	25.96	26.44	25.56	26.00	74300
2011-07-05	25.96	26.40	25.68	26.12	57528
2011-07-06	26.00	26.60	25.84	26.24	72801
2011-07-07	26.48	28.00	26.48	27.44	96756
2011-07-08	27.16	27.88	26.32	27.68	38565
2011-07-11	27.04	27.76	26.20	26.40	41642
2011-07-12	26.36	27.48	26.28	26.56	30442
2011-07-13	26.68	27.52	26.00	26.32	40294
2011-07-14	26.28	27.04	26.12	26.16	36329
2011-07-15	26.24	27.36	26.20	27.08	37354
2011-07-18	26.92	27.16	25.36	25.56	37422
2011-07-19	25.80	27.12	25.57	27.08	42452
2011-07-20	27.04	27.48	25.64	27.16	47015
2011-07-21	27.24	30.12	27.24	29.84	170714
2011-07-22	29.72	29.76	28.80	29.16	76173
2011-07-25	28.68	29.16	28.52	28.68	50158
2011-07-26	28.76	29.56	28.52	29.16	60480
2011-07-27	29.20	29.47	28.20	28.36	129726
2011-07-28	28.28	29.16	28.00	28.84	58155
2011-07-29	28.36	28.96	27.32	28.72	55592
2011-08-01	29.08	29.40	27.96	28.48	84824
2011-08-02	28.24	28.96	28.08	28.32	72159
2011-08-03	28.32	28.32	26.40	26.84	65060
2011-08-04	26.52	26.66	24.48	24.52	76399
2011-08-05	24.84	25.56	22.20	24.04	141334
2011-08-08	20.24	23.48	20.00	21.76	139062
2011-08-09	22.44	23.96	21.00	23.96	137135
2011-08-10	22.72	23.80	21.80	22.08	142922
2011-08-11	22.08	22.80	21.28	22.20	117055
2011-08-12	22.40	23.36	21.08	22.76	72016
2011-08-15	23.24	24.08	23.24	24.08	64399
2011-08-16	23.72	24.72	23.36	24.08	116330
2011-08-17	24.36	24.96	23.92	24.40	63923
2011-08-18	23.32	23.88	22.80	22.80	87572
2011-08-19	22.36	24.16	22.36	23.88	97217
2011-08-22	24.60	24.72	22.24	22.80	70215
2011-08-23	22.96	24.60	22.40	24.32	68874
2011-08-24	24.20	25.28	23.52	25.16	39972
2011-08-25	25.36	25.36	23.44	23.52	39926
2011-08-26	23.40	24.48	22.92	24.48	37114
2011-08-29	24.68	25.64	24.17	25.60	38712
2011-08-30	25.36	25.64	23.60	25.44	41658
2011-08-31	25.96	26.48	24.84	25.32	52938
2011-09-01	25.48	26.32	24.12	24.36	55526
2011-09-02	23.80	25.40	22.80	23.12	53927
2011-09-06	22.28	23.36	22.24	23.12	40020
2011-09-07	23.52	24.72	23.32	24.64	50718
2011-09-08	24.48	24.88	23.12	23.28	40988
2011-09-09	23.00	23.32	21.48	22.00	63150
2011-09-12	21.68	22.72	21.52	22.16	26640
2011-09-13	22.28	23.40	21.92	23.20	33723
2011-09-14	23.48	23.92	22.92	23.52	55903
2011-09-15	23.80	23.96	23.00	23.88	29289
2011-09-16	24.08	24.16	23.24	24.12	64442
2011-09-19	23.56	24.62	23.08	24.16	40507
2011-09-20	24.32	25.00	23.40	24.28	66549
2011-09-21	24.32	25.24	24.32	25.00	62082
2011-09-22	23.60	24.04	21.32	21.60	92432
2011-09-23	21.64	22.40	21.32	22.32	85196
2011-09-26	22.60	22.60	21.24	22.44	33629
2011-09-27	23.00	23.68	22.76	23.24	58618
2011-09-28	23.56	25.96	23.56	24.36	95528
2011-09-29	25.08	25.52	24.36	25.48	85675
2011-09-30	25.04	26.72	24.36	25.44	96466
2011-10-03	25.24	25.68	23.00	23.00	123502
2011-10-04	22.44	24.96	22.44	24.96	136218
2011-10-05	24.96	25.08	24.20	24.92	68387
2011-10-06	24.76	27.04	24.76	26.96	76807
2011-10-07	27.08	27.08	25.64	25.92	138347
2011-10-10	26.40	27.24	25.72	26.32	103718
2011-10-11	26.00	27.16	25.88	26.92	90759
2011-10-12	27.12	28.16	26.36	27.88	105335
2011-10-13	27.60	28.16	27.40	27.76	66036
2011-10-14	28.20	28.20	27.52	27.96	69947
2011-10-17	27.60	27.96	25.72	26.00	104769
2011-10-18	25.96	26.36	25.24	26.04	77278
2011-10-19	25.92	26.96	25.00	25.08	47636
2011-10-20	25.08	25.88	24.08	24.44	55363
2011-10-21	25.04	25.44	24.52	25.40	56566
2011-10-24	25.40	25.84	24.64	25.80	113383
2011-10-25	25.80	25.92	25.20	25.24	50973
2011-10-26	25.80	26.44	24.76	26.16	92536
2011-10-27	27.20	27.20	26.32	26.72	103586
2011-10-28	26.64	27.68	26.60	27.36	132603
2011-10-31	26.88	27.08	26.00	26.00	60782
2011-11-01	25.04	25.48	24.24	24.84	80030
2011-11-02	25.36	25.56	24.60	25.00	75276
2011-11-03	25.44	26.48	24.92	26.40	66839
2011-11-04	26.08	26.08	24.68	25.76	87680
2011-11-07	25.60	26.00	24.68	25.76	77298
2011-11-08	25.52	25.52	23.00	23.16	164833
2011-11-09	22.48	22.76	21.32	21.48	272327
2011-11-10	21.84	21.84	20.20	20.56	191181
2011-11-11	20.80	22.56	20.56	22.32	83014
2011-11-14	22.12	22.26	20.88	21.36	107104
2011-11-15	21.32	22.20	21.04	22.00	87281
2011-11-16	21.68	22.88	21.52	22.16	81907
2011-11-17	22.24	22.48	21.80	22.08	74694
2011-11-18	21.96	22.84	21.80	22.48	80499
2011-11-21	21.96	22.56	21.84	22.28	60027
2011-11-22	22.20	23.16	22.20	22.76	77656
2011-11-23	22.48	22.72	21.64	21.76	49718
2011-11-25	21.68	21.88	20.60	20.92	36768
2011-11-28	21.84	23.44	21.60	23.40	96929
2011-11-29	23.36	23.52	22.80	23.40	74579
2011-11-30	24.56	25.32	23.80	24.56	398848
2011-12-01	24.40	24.56	23.32	23.92	51586
2011-12-02	24.20	24.80	23.72	23.92	44488
2011-12-05	24.40	24.80	24.00	24.52	57019
2011-12-06	24.44	24.44	23.44	23.48	50216
2011-12-07	23.40	24.04	22.84	23.96	45650
2011-12-08	23.76	23.88	22.44	22.44	48088
2011-12-09	22.56	23.24	22.44	22.72	54028
2011-12-12	22.36	22.48	21.92	22.00	71621
2011-12-13	22.20	22.72	21.40	21.56	63638
2011-12-14	21.40	22.20	21.12	21.80	54046
2011-12-15	22.08	22.08	21.20	22.00	52917
2011-12-16	22.00	22.56	21.48	22.00	76350
2011-12-19	22.08	22.12	20.68	20.88	77271
2011-12-20	21.36	22.20	21.12	22.08	84455
2011-12-21	22.08	22.20	21.00	21.56	91654
2011-12-22	21.64	21.84	21.44	21.56	35072
2011-12-23	21.52	21.52	21.16	21.44	35896
2011-12-27	21.32	21.68	21.32	21.56	27483
2011-12-28	21.56	21.56	20.84	20.96	72456
2011-12-29	21.04	21.96	20.96	21.48	46352
2011-12-30	21.48	21.92	21.40	21.84	81354
2012-01-03	22.28	22.52	21.28	21.40	63520
2012-01-04	21.24	21.72	20.92	21.36	59644
2012-01-05	21.28	21.68	21.08	21.44	34249
2012-01-06	21.48	21.88	20.88	20.88	76682
2012-01-09	20.92	21.28	20.88	21.12	55290
2012-01-10	21.28	21.48	21.13	21.24	40221
2012-01-11	21.24	21.88	21.20	21.60	55094
2012-01-12	21.64	21.80	21.32	21.44	37252
2012-01-13	21.16	21.84	20.80	21.72	75685
2012-01-17	21.96	22.80	21.56	21.68	65574
2012-01-18	21.64	22.12	21.48	21.96	56362
2012-01-19	22.00	22.00	20.96	21.60	81103
2012-01-20	21.48	22.12	21.40	21.72	63047
2012-01-23	21.80	22.16	21.24	21.36	47557
2012-01-24	21.28	21.72	21.20	21.60	38390
2012-01-25	21.68	22.40	21.40	22.20	54375
2012-01-26	22.36	22.84	21.64	21.84	61550
2012-01-27	21.68	22.00	21.40	21.80	32142
2012-01-30	21.64	22.18	21.48	21.56	62644
2012-01-31	21.76	21.92	21.40	21.64	26205
2012-02-01	21.84	23.92	21.72	23.36	103924
2012-02-02	27.40	27.84	24.36	26.88	467910
2012-02-03	27.20	27.32	25.76	26.60	168757
2012-02-06	26.44	26.76	24.88	25.04	101968
2012-02-07	25.08	26.88	24.44	26.68	103479
2012-02-08	26.80	26.88	25.68	26.44	63653
2012-02-09	26.60	26.92	25.88	26.20	59642
2012-02-10	25.92	26.96	25.88	26.88	59878
2012-02-13	27.04	27.36	26.28	26.52	49260
2012-02-14	26.44	26.64	25.52	25.60	63850
2012-02-15	25.68	25.84	25.00	25.44	173978
2012-02-16	25.44	26.00	25.20	25.88	46135
2012-02-17	26.04	26.64	25.80	26.04	34279
2012-02-21	26.00	26.00	25.36	25.44	58405
2012-02-22	25.36	25.88	25.20	25.40	38769
2012-02-23	25.48	26.44	25.40	26.24	42601
2012-02-24	26.28	26.88	26.04	26.60	48413
2012-02-27	26.48	26.48	25.80	26.24	32679
2012-02-28	26.16	26.36	25.62	25.80	64302
2012-02-29	25.92	26.20	25.28	25.36	73928
2012-03-01	25.56	25.96	25.32	25.40	41264
2012-03-02	25.40	25.92	25.36	25.80	65503
2012-03-05	25.64	26.56	25.60	26.24	57341
2012-03-06	25.92	26.28	25.60	25.80	92442
2012-03-07	25.88	26.24	25.60	26.16	43189
2012-03-08	26.32	26.64	26.10	26.48	51526
2012-03-09	29.20	29.60	27.12	27.88	429767
2012-03-12	28.00	28.00	27.20	27.80	74110
2012-03-13	28.00	28.00	26.88	27.24	140144
2012-03-14	27.24	27.24	26.56	26.84	95144
2012-03-15	26.92	27.20	26.74	26.84	46386
2012-03-16	26.92	27.28	26.80	26.92	69317
2012-03-19	26.80	27.32	26.12	27.00	68055
2012-03-20	26.72	26.84	26.28	26.44	48743
2012-03-21	26.48	26.72	26.28	26.44	26423
2012-03-22	26.20	26.42	26.00	26.20	31027
2012-03-23	26.24	26.88	26.00	26.80	30598
2012-03-26	27.04	27.20	26.56	26.88	40932
2012-03-27	26.84	27.04	26.56	26.56	18750
2012-03-28	26.56	26.68	26.20	26.64	34965
2012-03-29	26.36	27.28	26.20	27.12	47086
2012-03-30	27.40	27.52	26.87	27.16	35707
2012-04-02	26.96	28.04	26.60	28.04	125307
2012-04-03	27.96	28.40	27.68	28.04	200349
2012-04-04	27.60	28.00	27.44	27.60	47246
2012-04-05	27.56	27.76	27.20	27.72	25630
2012-04-09	27.16	27.64	26.88	27.60	48894
2012-04-10	27.48	27.64	27.04	27.20	68505
2012-04-11	27.52	27.64	27.24	27.40	39228
2012-04-12	27.36	28.24	26.88	27.84	76906
2012-04-13	27.80	28.00	27.32	27.48	52951
2012-04-16	27.60	27.60	27.00	27.44	18425
2012-04-17	27.72	28.20	27.52	28.04	79466
2012-04-18	27.84	28.48	27.80	28.32	79448
2012-04-19	28.44	29.68	27.96	29.56	113410
2012-04-20	30.12	30.20	28.84	28.88	157448
2012-04-23	28.44	28.84	27.96	28.40	68288
2012-04-24	28.52	28.56	28.16	28.40	43450
2012-04-25	28.68	29.04	28.32	28.96	167454
2012-04-26	28.80	30.20	28.64	30.08	72538
2012-04-27	30.20	30.72	29.16	30.12	75779
2012-04-30	30.04	30.16	29.32	29.64	48147
2012-05-01	29.56	31.36	29.56	30.00	80134
2012-05-02	29.72	31.52	29.72	31.36	109963
2012-05-03	31.36	31.36	30.64	31.08	122695
2012-05-04	30.96	31.00	29.72	29.76	49466
2012-05-07	29.56	31.00	28.88	30.08	57792
2012-05-08	29.80	29.92	29.08	29.40	52829
2012-05-09	29.00	29.56	28.20	29.32	159526
2012-05-10	29.48	31.20	29.44	30.68	103134
2012-05-11	30.28	30.66	29.88	30.56	124382
2012-05-14	30.16	31.08	30.04	30.92	78189
2012-05-15	30.80	31.16	30.44	30.60	97611
2012-05-16	30.76	30.88	29.84	30.00	82512
2012-05-17	29.96	30.00	28.40	28.40	66190
2012-05-18	28.44	28.52	25.92	27.60	146057
2012-05-21	27.64	28.64	27.40	28.00	65070
2012-05-22	28.00	28.32	26.94	27.16	55207
2012-05-23	26.80	27.44	26.44	27.28	43520
2012-05-24	27.24	27.32	26.76	27.00	59993
2012-05-25	27.08	27.16	26.60	26.92	91443
2012-05-29	27.32	27.64	26.48	27.56	83730
2012-05-30	27.16	27.16	26.71	26.84	29360
2012-05-31	26.76	27.24	26.40	27.04	59780
2012-06-01	26.40	26.76	25.72	25.76	54240
2012-06-04	25.88	27.16	25.80	26.72	85642
2012-06-05	26.56	28.00	26.56	27.88	47873
2012-06-06	28.00	28.40	27.40	27.96	49636
2012-06-07	28.32	28.32	27.20	27.28	65171
2012-06-08	27.20	28.20	27.08	28.16	53824
2012-06-11	28.52	28.56	27.32	27.32	43100
2012-06-12	27.40	28.28	27.20	27.96	40842
2012-06-13	27.84	28.04	27.32	27.48	32449
2012-06-14	27.60	27.84	27.28	27.64	40203
2012-06-15	27.88	29.00	27.60	28.96	78486
2012-06-18	28.72	29.56	28.08	29.32	40677
2012-06-19	29.44	30.16	29.00	30.04	118764
2012-06-20	29.84	30.28	29.52	30.28	40339
2012-06-21	30.32	30.36	29.20	30.20	85068
2012-06-22	30.28	30.68	29.88	30.20	342585
2012-06-25	29.76	29.92	29.04	29.12	26727
2012-06-26	29.08	29.20	28.88	29.00	49738
2012-06-27	29.00	29.72	28.24	29.40	28019
2012-06-28	29.08	29.52	28.92	29.32	29655
2012-06-29	30.04	30.04	29.36	29.72	43486
2012-07-02	29.84	30.32	29.64	30.24	51400
2012-07-03	30.08	30.40	29.76	29.80	56206
2012-07-05	29.68	30.22	29.68	29.84	40090
2012-07-06	29.48	30.16	29.40	30.08	42383
2012-07-09	29.92	30.16	29.80	29.96	31635
2012-07-10	30.00	30.12	29.88	30.00	99892
2012-07-11	30.00	30.32	29.72	29.76	80979
2012-07-12	29.60	30.16	29.40	29.76	86891
2012-07-13	29.82	29.92	28.68	28.76	114378
2012-07-16	28.76	28.98	28.32	28.40	76397
2012-07-17	28.60	29.16	27.60	29.08	40580
2012-07-18	29.12	29.24	28.72	28.84	33679
2012-07-19	28.88	28.88	27.96	28.40	24831
2012-07-20	28.16	28.32	27.28	27.56	37521
2012-07-23	27.08	27.08	26.32	26.40	100371
2012-07-24	26.56	26.88	26.20	26.28	50280
2012-07-25	26.44	26.44	25.44	25.56	90008
2012-07-26	25.88	26.00	25.20	25.20	46160
2012-07-27	25.24	27.04	24.56	26.80	54741
2012-07-30	26.76	26.96	25.72	25.80	39279
2012-07-31	25.80	26.24	25.40	25.44	33245
2012-08-01	25.68	25.88	25.24	25.32	39444
2012-08-02	25.08	25.52	24.84	25.36	26505
2012-08-03	25.72	26.64	25.40	26.16	38056
2012-08-06	27.00	27.04	26.00	26.04	28709
2012-08-07	26.16	26.80	26.08	26.68	29428
2012-08-08	26.48	27.01	26.48	27.00	45431
2012-08-09	28.96	30.04	28.56	29.36	199126
2012-08-10	29.36	30.00	29.12	29.96	62831
2012-08-13	30.00	30.04	29.36	29.96	67813
2012-08-14	30.24	30.24	29.68	30.08	45897
2012-08-15	29.92	30.40	29.80	30.20	30649
2012-08-16	30.04	30.16	29.68	30.00	28905
2012-08-17	29.84	30.04	29.44	30.00	23949
2012-08-20	29.80	30.16	29.48	30.04	36745
2012-08-21	29.24	30.42	29.24	29.96	83088
2012-08-22	29.84	30.48	29.84	30.40	70380
2012-08-23	30.24	30.60	29.98	30.48	50737
2012-08-24	30.52	32.08	30.40	31.96	105451
2012-08-27	32.00	32.24	31.44	32.20	93922
2012-08-28	32.12	32.96	32.00	32.48	192451
2012-08-29	32.60	33.56	32.60	33.52	82084
2012-08-30	33.32	33.72	33.12	33.72	55206
2012-08-31	33.92	34.12	33.44	34.00	60235
2012-09-04	33.92	34.00	33.16	33.68	119129
2012-09-05	33.84	33.88	33.28	33.36	82716
2012-09-06	33.52	34.20	33.00	33.92	132681
2012-09-07	34.00	34.08	33.20	33.68	96789
2012-09-10	33.68	34.00	33.32	33.36	42984
2012-09-11	33.48	33.76	32.20	33.16	55820
2012-09-12	33.24	33.52	32.64	33.48	55054
2012-09-13	33.56	33.88	33.36	33.64	85337
2012-09-14	33.80	34.68	33.60	34.00	166563
2012-09-17	33.92	34.04	33.60	34.00	30298
2012-09-18	34.12	35.48	34.12	35.08	295954
2012-09-19	35.00	35.72	34.92	35.60	111844
2012-09-20	35.28	35.76	35.12	35.64	60471
2012-09-21	36.00	36.92	35.84	36.20	188264
2012-09-24	35.76	36.12	35.24	35.52	72035
2012-09-25	35.68	36.32	35.52	35.84	99604
2012-09-26	35.80	36.20	35.56	36.12	188682
2012-09-27	36.28	36.52	36.04	36.28	135610
2012-09-28	36.04	36.60	36.04	36.44	82912
2012-10-01	36.68	37.20	36.60	37.04	116187
2012-10-02	37.20	37.48	36.80	37.32	86783
2012-10-03	37.20	38.12	37.08	38.00	104331
2012-10-04	38.04	38.16	37.28	37.40	63017
2012-10-05	37.44	37.44	36.52	36.72	117237
2012-10-08	36.60	37.52	36.44	37.24	63568
2012-10-09	37.16	37.48	36.68	37.40	94536
2012-10-10	37.56	39.04	36.88	38.44	434983
2012-10-11	38.84	39.20	37.92	38.08	102836
2012-10-12	38.00	38.20	37.44	37.48	42226
2012-10-15	37.48	37.56	36.92	37.20	36805
2012-10-16	37.60	38.32	37.56	37.92	136060
2012-10-17	37.96	38.28	37.80	38.00	58598
2012-10-18	37.84	38.20	37.56	37.80	81246
2012-10-19	37.44	37.48	36.00	36.36	72811
2012-10-22	36.20	36.64	36.20	36.48	46099
2012-10-23	36.04	36.48	35.92	36.44	50432
2012-10-24	36.64	37.52	36.64	37.12	37520
2012-10-25	37.32	37.64	37.16	37.60	41277
2012-10-26	37.48	37.72	36.16	36.24	29497
2012-10-31	36.20	37.40	35.96	36.76	57148
2012-11-01	36.96	37.60	36.20	36.84	59369
2012-11-02	37.08	37.40	36.16	36.32	57459
2012-11-05	36.48	36.92	36.28	36.64	31811
2012-11-06	36.72	36.72	36.16	36.32	44838
2012-11-07	36.04	36.04	35.24	35.40	54133
2012-11-08	38.00	40.60	37.49	37.64	313359
2012-11-09	37.32	39.04	36.76	38.64	118580
2012-11-12	38.68	39.68	37.00	39.04	79182
2012-11-13	39.00	39.60	38.16	39.44	88535
2012-11-14	39.64	40.00	38.84	39.08	65595
2012-11-15	39.04	39.72	38.80	39.44	82500
2012-11-16	39.32	39.52	38.60	39.40	60184
2012-11-19	39.84	40.24	39.44	40.20	58842
2012-11-20	40.24	41.32	39.92	40.84	112714
2012-11-21	41.12	41.20	39.92	40.00	54456
2012-11-23	40.00	40.44	39.88	40.04	35432
2012-11-26	40.00	40.16	39.64	39.88	157552
2012-11-27	39.84	40.24	39.00	39.80	61343
2012-11-28	39.56	39.56	39.16	39.56	76476
2012-11-29	39.80	40.80	39.72	40.80	59879
2012-11-30	40.96	41.36	40.40	41.20	48869
2012-12-03	41.40	41.68	40.92	41.32	57949
2012-12-04	41.20	43.36	40.64	42.84	74190
2012-12-05	43.04	43.84	42.52	42.52	62022
2012-12-06	42.40	43.68	40.56	43.40	57371
2012-12-07	43.60	43.64	42.60	43.24	36551
2012-12-10	43.40	43.84	43.20	43.68	46893
2012-12-11	43.92	44.24	43.32	43.68	70690
2012-12-12	43.64	43.68	42.84	42.84	64378
2012-12-13	43.76	44.17	42.80	43.20	104266
2012-12-14	43.20	43.48	42.52	43.08	80101
2012-12-17	43.24	43.28	42.12	42.44	105271
2012-12-18	42.48	43.00	42.16	42.40	104000
2012-12-19	42.48	43.34	41.92	43.08	72596
2012-12-20	42.96	43.68	42.04	42.40	85313
2012-12-21	42.20	42.32	41.48	42.12	186557
2012-12-24	42.12	42.92	42.00	42.80	35911
2012-12-26	42.76	43.40	42.72	42.80	55444
2012-12-27	42.80	42.80	41.76	42.08	61001
2012-12-28	41.88	42.52	41.64	42.04	29765
2012-12-31	41.92	43.28	40.80	43.08	42834
2013-01-02	43.64	44.88	43.56	43.92	84413
2013-01-03	44.00	44.00	42.92	43.20	50504
2013-01-04	43.48	43.88	42.28	43.52	50461
2013-01-07	43.16	45.68	43.16	45.48	129172
2013-01-08	45.56	46.12	45.40	45.60	89282
2013-01-09	45.60	46.76	45.28	46.72	92864
2013-01-10	47.00	47.00	46.00	46.08	110474
2013-01-11	46.20	46.64	45.74	46.40	105718
2013-01-14	46.12	46.28	45.44	45.88	84702
2013-01-15	45.64	46.12	45.08	45.96	51474
2013-01-16	46.00	46.08	45.08	45.84	49610
2013-01-17	45.92	46.44	45.80	46.16	58414
2013-01-18	46.28	46.80	45.72	46.04	93450
2013-01-22	46.00	46.52	46.00	46.24	47361
2013-01-23	46.12	46.60	46.04	46.32	66762
2013-01-24	46.36	46.96	46.14	46.80	85042
2013-01-25	47.60	47.96	46.96	47.16	136707
2013-01-28	47.36	47.56	46.52	46.68	79943
2013-01-29	46.68	47.24	46.68	47.08	69493
2013-01-30	47.04	47.04	45.00	45.44	127659
2013-01-31	45.48	46.20	44.80	44.92	61130
2013-02-01	45.24	45.40	44.66	44.96	67105
2013-02-04	44.80	44.92	44.44	44.68	71283
2013-02-05	44.76	45.40	44.64	45.32	91120
2013-02-06	45.16	45.24	44.28	44.88	87752
2013-02-07	44.84	45.08	44.40	44.92	64757
2013-02-08	45.12	45.28	44.80	44.96	53212
2013-02-11	45.04	45.04	44.48	44.92	47946
2013-02-12	45.04	45.34	44.44	45.20	65843
2013-02-13	45.24	46.60	45.24	46.52	47412
2013-02-14	46.48	47.12	46.04	47.04	68588
2013-02-15	47.32	47.32	45.48	46.80	116188
2013-02-19	46.56	47.64	46.40	47.64	116064
2013-02-20	47.56	47.68	46.44	46.52	59624
2013-02-21	46.64	46.94	45.44	46.36	57024
2013-02-22	46.64	47.04	46.00	46.24	45938
2013-02-25	46.44	46.44	44.08	44.20	59265
2013-02-26	44.40	44.40	43.12	43.92	58237
2013-02-27	43.84	44.12	43.04	43.48	90505
2013-02-28	43.44	44.28	43.32	43.80	48564
2013-03-01	43.56	44.16	43.28	43.64	94985
2013-03-04	43.72	43.96	43.08	43.40	81309
2013-03-05	43.64	44.12	43.20	43.60	167696
2013-03-06	43.80	44.00	43.24	43.80	75755
2013-03-07	43.96	43.96	43.28	43.48	41193
2013-03-08	43.76	44.40	43.32	44.16	103034
2013-03-11	44.08	44.72	43.36	43.60	51728
2013-03-12	48.00	49.40	47.68	49.08	581035
2013-03-13	49.28	51.68	49.24	51.60	163240
2013-03-14	51.56	51.60	50.80	51.04	92768
2013-03-15	51.12	51.32	50.20	51.06	97098
2013-03-18	50.64	51.02	50.03	50.28	100168
2013-03-19	50.28	51.60	49.68	50.32	108261
2013-03-20	50.64	50.92	50.36	50.84	50195
2013-03-21	50.48	51.00	49.80	50.76	67384
2013-03-22	50.80	51.12	50.08	50.28	17478
2013-03-25	50.52	51.00	49.68	50.04	39232
2013-03-26	50.36	50.76	50.04	50.72	38590
2013-03-27	50.72	50.74	50.00	50.44	32248
2013-03-28	50.68	51.04	50.24	50.84	93173
2013-04-01	51.00	51.06	50.08	50.80	79622
2013-04-02	50.92	52.76	50.92	51.72	129617
2013-04-03	51.64	51.88	49.40	49.62	96646
2013-04-04	49.16	49.60	48.24	49.28	96474
2013-04-05	48.32	49.68	46.48	49.64	81341
2013-04-08	49.72	49.72	49.00	49.68	26351
2013-04-09	50.00	52.84	49.56	52.04	226934
2013-04-10	52.08	52.80	51.48	52.60	72306
2013-04-11	53.00	53.44	52.60	53.00	117956
2013-04-12	52.96	53.56	52.40	52.84	39885
2013-04-15	52.48	52.52	50.28	51.04	60422
2013-04-16	51.28	52.44	51.06	52.32	44754
2013-04-17	50.92	51.48	47.00	49.28	140228
2013-04-18	49.24	50.28	48.44	49.64	171035
2013-04-19	50.56	53.00	50.40	52.28	1714474
2013-04-22	52.28	52.64	50.98	52.00	318257
2013-04-23	52.08	54.20	52.08	54.16	243681
2013-04-24	54.04	54.80	53.76	54.64	280176
2013-04-25	54.60	55.28	54.25	54.64	119953
2013-04-26	54.68	55.20	54.20	54.96	175034
2013-04-29	55.24	55.36	54.24	55.16	95657
2013-04-30	55.12	55.68	54.96	55.44	276083
2013-05-01	55.16	55.40	54.08	54.48	151078
2013-05-02	54.72	55.72	54.68	55.56	121521
2013-05-03	56.12	56.20	55.08	55.28	117258
2013-05-06	55.44	56.56	55.12	56.24	212477
2013-05-07	56.52	56.52	55.68	56.40	108539
2013-05-08	56.36	56.92	56.04	56.52	232120
2013-05-09	58.92	58.92	53.80	55.52	338782
2013-05-10	55.48	55.96	54.60	55.32	148640
2013-05-13	55.12	55.68	54.56	55.00	176709
2013-05-14	55.40	55.60	54.60	54.80	117396
2013-05-15	54.56	54.82	53.96	54.28	74913
2013-05-16	54.36	54.36	52.20	53.40	269020
2013-05-17	53.68	53.88	53.16	53.16	146655
2013-05-20	53.24	53.24	52.32	52.84	143443
2013-05-21	54.44	55.60	54.00	54.72	129611
2013-05-22	54.84	55.88	54.36	54.64	165604
2013-05-23	53.32	54.52	53.00	54.40	63026
2013-05-24	54.32	54.36	53.28	53.92	64014
2013-05-28	56.16	56.96	54.64	56.00	200920
2013-05-29	55.96	56.48	54.52	55.52	64132
2013-05-30	55.56	56.80	55.32	56.56	164057
2013-05-31	56.20	56.36	55.28	55.92	140063
2013-06-03	55.88	57.04	55.52	56.68	124391
2013-06-04	56.52	57.48	56.24	57.12	233630
2013-06-05	56.92	58.04	56.72	57.52	274241
2013-06-06	57.40	58.29	57.08	57.60	90777
2013-06-07	57.96	58.24	57.20	58.08	67969
2013-06-10	58.40	59.00	57.80	58.84	79979
2013-06-11	58.56	58.56	57.00	57.68	110741
2013-06-12	58.12	59.72	57.44	59.20	118998
2013-06-13	59.36	60.48	58.92	60.20	121962
2013-06-14	60.08	60.28	59.74	60.00	93792
2013-06-17	62.20	64.66	61.28	63.16	279811
2013-06-18	63.36	64.04	62.52	63.92	238351
2013-06-19	64.04	65.90	63.80	64.72	163391
2013-06-20	64.20	65.32	63.72	64.96	132572
2013-06-21	65.32	67.72	65.16	66.20	251236
2013-06-24	65.96	66.24	64.80	65.84	131253
2013-06-25	66.04	66.04	64.32	65.56	212592
2013-06-26	66.04	66.52	65.60	65.88	82873
2013-06-27	66.32	67.12	65.64	66.96	98794
2013-06-28	66.36	66.76	64.48	66.00	575733
2013-07-01	66.28	66.92	64.64	65.60	200949
2013-07-02	65.72	66.40	65.32	66.08	144891
2013-07-03	66.08	66.68	64.84	65.60	79984
2013-07-05	66.00	66.52	65.60	66.12	59560
2013-07-08	66.40	69.32	66.12	68.92	253706
2013-07-09	69.36	70.48	64.56	65.34	228398
2013-07-10	63.92	65.52	62.24	64.24	285315
2013-07-11	64.80	66.60	64.00	66.60	149825
2013-07-12	66.40	66.76	64.42	65.36	125342
2013-07-15	65.32	66.80	65.00	66.80	125420
2013-07-16	67.32	68.28	66.56	66.80	153004
2013-07-17	66.52	67.00	64.60	65.20	156312
2013-07-18	65.48	66.48	64.60	66.16	105973
2013-07-19	66.16	66.32	64.80	64.96	123892
2013-07-22	65.08	65.98	64.04	65.44	55124
2013-07-23	65.76	65.76	64.64	64.92	107826
2013-07-24	65.40	66.44	65.00	65.36	137603
2013-07-25	65.24	66.28	64.04	65.24	114401
2013-07-26	64.64	65.56	64.20	65.04	129793
2013-07-29	65.04	65.64	64.28	64.92	112391
2013-07-30	65.00	65.04	63.96	64.28	97450
2013-07-31	64.28	66.00	63.36	65.00	76449
2013-08-01	65.24	66.00	64.60	65.92	71918
2013-08-02	65.88	66.24	65.44	66.20	36147
2013-08-05	66.16	67.28	66.04	66.52	142804
2013-08-06	66.40	66.48	64.84	65.04	56624
2013-08-07	64.80	66.80	64.28	66.52	139235
2013-08-08	60.00	60.53	53.60	54.24	1124394
2013-08-09	54.04	55.92	50.86	55.08	524382
2013-08-12	56.24	56.52	54.40	56.52	225767
2013-08-13	56.72	58.00	56.36	56.68	350086
2013-08-14	54.28	54.68	52.60	54.52	1041827
2013-08-15	54.04	54.36	52.44	52.48	322601
2013-08-16	52.20	52.72	51.56	51.80	142278
2013-08-19	51.48	52.16	50.80	51.04	212947
2013-08-20	50.96	51.48	49.88	50.84	177391
2013-08-21	50.56	51.48	50.36	50.52	145505
2013-08-22	50.72	51.14	50.40	50.80	72206
2013-08-23	50.76	52.27	49.44	49.52	243213
2013-08-26	49.48	49.56	48.52	49.08	145787
2013-08-27	48.52	49.00	47.80	48.04	169106
2013-08-28	48.12	50.44	47.52	50.00	309766
2013-08-29	50.08	50.44	49.36	49.40	152435
2013-08-30	49.20	49.84	48.64	48.80	98951
2013-09-03	49.16	49.16	43.40	45.68	1072227
2013-09-04	45.60	45.60	44.44	45.36	239385
2013-09-05	45.48	46.96	45.40	46.32	270825
2013-09-06	46.56	46.96	45.12	46.00	214337
2013-09-09	46.04	46.16	45.64	45.96	165310
2013-09-10	46.04	46.30	45.48	45.80	138021
2013-09-11	45.68	46.28	45.36	45.60	137537
2013-09-12	45.40	46.20	45.20	45.48	210401
2013-09-13	45.68	46.56	45.45	46.56	167000
2013-09-16	46.88	47.16	45.50	45.72	160907
2013-09-17	45.84	47.24	45.52	47.24	168520
2013-09-18	47.36	47.78	46.28	46.96	149326
2013-09-19	46.96	47.28	45.64	46.44	124473
2013-09-20	46.40	46.96	43.88	44.28	380013
2013-09-23	43.08	43.08	39.88	41.64	807222
2013-09-24	41.56	42.32	33.52	33.88	2371997
2013-09-25	33.68	37.60	33.16	36.76	2474782
2013-09-26	36.76	36.88	34.96	35.12	1109667
2013-09-27	35.00	36.24	35.00	35.36	434324
2013-09-30	35.08	35.96	34.68	35.12	591283
2013-10-01	35.00	35.72	34.56	34.68	491268
2013-10-02	34.36	34.44	34.04	34.32	331566
2013-10-03	34.16	34.58	33.68	33.96	257499
2013-10-04	33.88	34.56	33.76	34.08	493462
2013-10-07	33.96	33.96	33.44	33.76	189712
2013-10-08	33.92	34.20	33.04	33.08	238762
2013-10-09	33.12	33.12	31.88	32.08	337570
2013-10-10	32.40	32.44	31.96	32.24	309682
2013-10-11	32.28	32.72	32.00	32.68	166279
2013-10-14	32.40	33.04	32.12	32.96	160635
2013-10-15	32.80	33.24	32.40	33.16	178127
2013-10-16	33.56	34.12	33.20	33.98	234689
2013-10-17	33.76	33.92	32.52	33.32	217198
2013-10-18	33.56	33.68	32.72	32.88	200685
2013-10-21	32.84	33.14	32.00	32.48	224683
2013-10-22	32.52	32.92	32.36	32.56	108891
2013-10-23	32.36	32.54	31.92	32.08	177629
2013-10-24	32.16	32.44	31.64	31.84	189546
2013-10-25	31.84	32.00	29.52	30.08	462980
2013-10-28	30.00	30.10	29.40	29.70	348111
2013-10-29	29.68	29.84	29.40	29.48	246791
2013-10-30	29.40	29.48	28.16	28.24	364389
2013-10-31	28.32	28.52	27.80	28.04	349571
2013-11-01	28.00	28.13	26.44	27.04	378447
2013-11-04	27.00	27.68	27.00	27.36	373839
2013-11-05	27.32	29.04	27.24	28.28	588267
2013-11-06	28.48	29.07	28.28	28.76	376474
2013-11-07	23.08	24.68	22.56	22.60	2580665
2013-11-08	22.56	25.12	22.56	24.56	661138
2013-11-11	24.44	25.20	24.04	24.20	370683
2013-11-12	24.16	24.22	23.68	23.96	231455
2013-11-13	23.96	24.00	22.96	23.08	423890
2013-11-14	23.00	23.44	22.44	23.16	485818
2013-11-15	23.08	23.68	23.08	23.44	222554
2013-11-18	23.44	23.60	23.00	23.04	211439
2013-11-19	23.00	23.20	22.60	22.68	317365
2013-11-20	22.72	23.60	22.56	23.40	169706
2013-11-21	23.40	24.56	23.40	24.12	279636
2013-11-22	24.20	24.36	23.64	23.80	158927
2013-11-25	23.92	24.20	23.40	23.44	229129
2013-11-26	23.52	23.80	23.00	23.60	470568
2013-11-27	24.60	29.68	24.60	27.68	1831649
2013-11-29	27.64	27.80	26.44	27.24	413874
2013-12-02	27.04	28.28	25.92	26.16	571445
2013-12-03	26.20	26.20	25.20	25.44	301327
2013-12-04	25.28	25.48	24.84	25.04	287868
2013-12-05	25.12	25.76	25.00	25.40	204867
2013-12-06	25.68	26.40	25.52	25.80	324843
2013-12-09	25.92	26.16	25.40	25.40	242688
2013-12-10	25.40	26.08	25.40	25.68	274077
2013-12-11	25.80	25.80	25.32	25.52	281981
2013-12-12	25.64	26.84	25.34	26.28	255002
2013-12-13	26.44	26.76	25.60	26.12	216347
2013-12-16	26.20	26.36	25.92	26.16	203173
2013-12-17	26.20	29.80	25.92	28.48	933167
2013-12-18	28.48	28.92	27.44	28.12	425935
2013-12-19	28.00	29.76	27.92	29.56	488783
2013-12-20	29.88	30.76	28.72	28.76	519869
2013-12-23	30.36	30.36	29.40	29.84	301754
2013-12-24	29.96	30.04	28.92	29.04	85487
2013-12-26	29.00	29.16	28.20	28.36	164281
2013-12-27	28.52	28.87	27.80	28.60	143651
2013-12-30	28.52	29.40	28.20	29.08	232247
2013-12-31	29.12	29.80	28.84	29.60	283272
2014-01-02	29.36	29.56	29.04	29.16	267539
2014-01-03	29.20	29.44	28.80	29.36	143274
2014-01-06	29.48	29.52	27.94	28.12	294968
2014-01-07	28.16	28.80	28.04	28.44	313877
2014-01-08	28.36	29.68	28.36	29.44	282163
2014-01-09	29.32	29.96	28.52	29.72	423542
2014-01-10	29.84	30.68	29.08	30.08	384234
2014-01-13	30.12	31.08	29.80	30.64	460674
2014-01-14	30.96	31.12	30.00	30.28	362408
2014-01-15	30.32	31.00	29.60	30.64	177906
2014-01-16	30.68	31.20	30.20	30.44	211644
2014-01-17	30.40	30.91	30.04	30.16	144038
2014-01-21	32.52	33.36	31.28	33.04	896208
2014-01-22	33.20	33.44	32.00	32.44	375336
2014-01-23	32.44	33.72	31.96	33.56	448193
2014-01-24	33.56	33.56	32.12	33.08	423153
2014-01-27	33.40	33.52	31.60	32.44	408333
2014-01-28	32.52	33.20	32.44	32.96	280999
2014-01-29	32.76	33.40	32.40	33.00	231990
2014-01-30	33.20	35.36	33.20	34.20	437640
2014-01-31	33.92	34.72	33.60	34.04	376689
2014-02-03	36.00	36.20	33.28	34.04	598018
2014-02-04	34.32	34.36	32.36	32.72	635484
2014-02-05	32.52	33.24	30.64	32.72	519784
2014-02-06	32.72	33.52	32.28	33.48	269643
2014-02-07	33.56	33.88	32.85	33.56	230327
2014-02-10	33.48	33.56	32.48	33.16	258048
2014-02-11	33.32	33.72	32.68	33.04	235799
2014-02-12	32.96	33.28	32.32	32.76	225549
2014-02-13	32.52	32.92	31.00	31.84	562220
2014-02-14	31.92	33.04	31.92	33.00	230370
2014-02-18	33.08	33.60	32.68	33.24	274206
2014-02-19	33.24	33.48	32.84	32.88	271293
2014-02-20	32.80	33.56	32.61	33.44	265630
2014-02-21	33.64	34.60	33.40	34.00	453143
2014-02-24	34.16	35.60	34.04	34.76	518050
2014-02-25	34.88	35.28	33.52	34.12	471795
2014-02-26	34.20	34.80	33.08	33.76	634960
2014-02-27	32.00	32.72	29.32	29.60	2052698
2014-02-28	30.08	30.08	28.12	28.52	1075878
2014-03-03	28.28	29.12	27.65	28.96	787331
2014-03-04	29.12	31.18	29.12	30.32	880666
2014-03-05	30.48	30.64	28.64	28.80	837286
2014-03-06	28.80	29.20	28.34	29.12	498573
2014-03-07	29.44	29.96	28.68	28.76	503998
2014-03-10	28.64	29.16	28.52	29.04	339626
2014-03-11	29.04	29.72	28.44	28.52	284702
2014-03-12	28.40	29.40	28.32	29.36	398084
2014-03-13	29.40	29.86	28.76	29.16	384115
2014-03-14	29.16	29.24	28.64	29.12	285520
2014-03-17	28.76	29.44	28.76	28.88	193734
2014-03-18	28.92	29.72	28.76	29.72	443820
2014-03-19	29.84	30.84	29.72	30.44	281349
2014-03-20	30.36	30.80	29.60	29.60	179489
2014-03-21	29.80	29.92	28.72	28.80	576727
2014-03-24	28.88	28.96	27.64	27.80	401666
2014-03-25	28.04	28.40	27.32	27.76	380741
2014-03-26	27.88	28.12	27.24	27.32	324413
2014-03-27	27.32	28.48	26.92	27.04	340931
2014-03-28	27.00	27.76	26.52	27.00	453800
2014-03-31	27.20	27.98	27.20	27.92	290646
2014-04-01	28.00	28.44	27.24	27.56	598993
2014-04-02	27.56	28.52	27.52	28.30	557169
2014-04-03	28.36	29.20	28.20	29.12	379030
2014-04-04	29.28	29.76	27.82	28.32	427708
2014-04-07	28.16	28.76	27.08	27.18	344210
2014-04-08	29.48	29.76	28.08	28.76	868630
2014-04-09	29.04	29.92	29.00	29.76	434224
2014-04-10	29.80	30.28	28.80	29.08	280679
2014-04-11	28.80	29.50	28.48	28.68	322856
2014-04-14	29.00	29.34	28.40	28.88	267063
2014-04-15	28.88	29.48	28.08	28.80	354734
2014-04-16	29.08	29.88	28.24	29.88	440051
2014-04-17	29.84	29.86	28.68	28.84	409481
2014-04-21	28.96	30.18	28.76	30.12	361004
2014-04-22	30.20	30.44	29.40	30.20	254411
2014-04-23	30.08	30.12	29.36	29.48	185852
2014-04-24	29.60	29.74	29.28	29.44	260004
2014-04-25	29.20	29.49	28.26	28.56	292274
2014-04-28	28.48	28.60	27.76	28.16	295945
2014-04-29	28.36	28.40	27.64	28.12	221470
2014-04-30	27.96	28.08	27.48	27.68	210305
2014-05-01	27.88	29.68	27.68	29.52	835375
2014-05-02	29.52	29.52	28.64	28.72	590333
2014-05-05	28.56	28.56	27.44	27.64	347271
2014-05-06	27.68	28.08	27.38	27.60	400480
2014-05-07	27.88	27.96	26.08	26.76	486886
2014-05-08	26.84	27.08	24.28	24.36	793674
2014-05-09	26.00	28.68	23.72	28.52	1186854
2014-05-12	28.52	29.28	27.88	27.96	476378
2014-05-13	28.00	29.74	27.96	29.12	461750
2014-05-14	29.52	29.52	28.44	28.88	432692
2014-05-15	28.68	28.84	28.00	28.64	261019
2014-05-16	28.72	29.80	28.04	29.76	353076
2014-05-19	29.80	30.20	29.16	30.00	203628
2014-05-20	30.08	30.08	29.04	29.24	208238
2014-05-21	29.28	29.64	28.84	29.20	156705
2014-05-22	29.16	29.60	28.84	29.52	213360
2014-05-23	29.64	29.96	29.12	29.68	315667
2014-05-27	29.96	30.56	29.84	30.12	258764
2014-05-28	30.40	30.76	29.60	30.64	343305
2014-05-29	30.80	31.36	30.36	30.84	209056
2014-05-30	31.00	31.76	31.00	31.40	308394
2014-06-02	31.36	31.84	30.80	31.52	299591
2014-06-03	31.32	32.40	31.18	32.08	279930
2014-06-04	31.80	32.92	31.76	32.08	352004
2014-06-05	32.08	32.16	30.92	31.16	339468
2014-06-06	31.28	31.68	31.00	31.48	157174
2014-06-09	31.52	32.52	31.48	32.04	150465
2014-06-10	32.24	33.60	32.04	33.40	246749
2014-06-11	33.36	33.76	32.36	32.44	167420
2014-06-12	32.20	32.92	32.00	32.64	201095
2014-06-13	32.72	32.76	31.44	31.92	137086
2014-06-16	32.04	32.40	31.52	31.80	120595
2014-06-17	31.64	33.36	31.48	32.52	193817
2014-06-18	32.56	32.96	32.16	32.68	152547
2014-06-19	32.64	33.00	31.88	32.56	169378
2014-06-20	32.60	32.72	31.92	32.48	187197
2014-06-23	32.48	33.12	32.32	32.84	162956
2014-06-24	32.84	33.60	32.56	33.00	226057
2014-06-25	32.92	33.36	32.48	32.80	111524
2014-06-26	32.68	33.20	32.58	32.92	121995
2014-06-27	32.72	33.04	32.44	32.76	560896
2014-06-30	32.76	33.80	32.60	33.36	349305
2014-07-01	33.48	33.48	32.71	32.96	300452
2014-07-02	32.88	33.36	32.72	32.80	123372
2014-07-03	32.80	33.00	32.48	32.56	98254
2014-07-07	32.40	32.48	30.98	31.20	273353
2014-07-08	31.04	31.24	29.60	29.72	274806
2014-07-09	29.68	29.72	28.36	29.40	348932
2014-07-10	28.84	30.02	28.84	29.52	182322
2014-07-11	29.44	29.84	28.80	29.56	313785
2014-07-14	29.76	29.76	28.92	29.08	212418
2014-07-15	29.00	29.55	28.64	29.12	246922
2014-07-16	29.20	29.59	28.84	29.04	137807
2014-07-17	28.92	29.08	28.56	28.72	148902
2014-07-18	28.60	29.40	28.52	29.32	169302
2014-07-21	29.12	29.60	28.80	29.56	173972
2014-07-22	29.64	29.80	29.16	29.64	123669
2014-07-23	29.72	30.40	29.48	29.92	130401
2014-07-24	29.96	30.00	29.08	29.36	159386
2014-07-25	29.08	29.40	28.96	29.00	180890
2014-07-28	29.00	29.60	28.72	29.16	285878
2014-07-29	29.32	29.92	29.20	29.80	162752
2014-07-30	30.08	30.76	29.54	30.48	132312
2014-07-31	30.24	30.60	29.96	29.96	135906
2014-08-01	30.04	30.76	29.68	29.84	141613
2014-08-04	30.04	30.56	29.44	29.60	200662
2014-08-05	29.68	29.92	29.04	29.16	300114
2014-08-06	29.12	29.76	28.84	29.76	336521
2014-08-07	29.92	33.48	29.92	32.20	607368
2014-08-08	32.12	32.80	31.88	31.96	263066
2014-08-11	32.04	32.16	31.60	31.66	135648
2014-08-12	31.64	32.19	30.52	30.56	256998
2014-08-13	30.60	31.56	30.56	31.52	116441
2014-08-14	31.52	32.08	31.28	31.92	119863
2014-08-15	32.16	32.20	31.28	31.40	117700
2014-08-18	31.56	32.76	31.32	32.60	195273
2014-08-19	32.72	33.12	32.40	32.92	120262
2014-08-20	32.76	32.88	32.36	32.44	86250
2014-08-21	32.40	33.28	32.28	33.04	185823
2014-08-22	32.96	33.40	32.72	33.16	147585
2014-08-25	33.28	33.52	32.52	33.04	163901
2014-08-26	33.12	33.92	32.68	33.76	159443
2014-08-27	33.88	34.76	33.72	34.20	180399
2014-08-28	34.08	34.48	33.76	33.80	103533
2014-08-29	33.88	34.24	33.76	33.84	98869
2014-09-02	33.96	33.96	32.68	33.24	243541
2014-09-03	33.56	34.64	33.54	33.68	183434
2014-09-04	33.72	34.92	33.64	33.96	336275
2014-09-05	33.76	34.52	33.60	33.80	108119
2014-09-08	33.72	33.76	33.16	33.32	156747
2014-09-09	33.20	34.72	32.84	32.88	212709
2014-09-10	33.00	33.16	32.12	32.24	210911
2014-09-11	34.76	35.00	32.04	33.12	95089
2014-09-12	33.04	33.04	32.16	32.44	106752
2014-09-15	32.48	32.68	31.36	31.72	136009
2014-09-16	31.60	31.76	30.96	31.36	130922
2014-09-17	31.24	32.00	30.32	31.16	215962
2014-09-18	31.16	31.56	30.96	31.28	135278
2014-09-19	31.32	31.96	30.60	30.76	239346
2014-09-22	30.68	31.08	29.60	29.64	244262
2014-09-23	29.28	29.28	28.28	28.80	378560
2014-09-24	28.76	28.88	28.08	28.44	340988
2014-09-25	28.32	28.72	27.84	27.84	238284
2014-09-26	27.84	27.96	27.12	27.40	245263
2014-09-29	27.20	27.98	27.00	27.64	259101
2014-09-30	27.60	28.02	27.48	27.64	252825
2014-10-01	27.52	28.02	26.84	27.08	203706
2014-10-02	27.16	27.64	26.76	27.52	149638
2014-10-03	27.88	28.00	27.40	27.40	88817
2014-10-06	27.52	27.80	26.89	27.04	211423
2014-10-07	26.88	27.16	26.26	26.32	165795
2014-10-08	26.28	26.76	26.04	26.68	337656
2014-10-09	26.56	26.64	25.84	26.00	235219
2014-10-10	25.84	26.44	24.68	24.80	302174
2014-10-13	24.92	25.60	24.42	24.84	224182
2014-10-14	25.12	25.48	24.42	24.60	256733
2014-10-15	24.32	24.76	23.24	23.72	366156
2014-10-16	23.52	25.08	23.26	24.20	472329
2014-10-17	24.56	24.96	23.48	23.56	352665
2014-10-20	23.56	23.72	22.36	22.88	540990
2014-10-21	23.08	24.16	22.76	24.12	307783
2014-10-22	24.24	24.68	23.28	23.28	207958
2014-10-23	23.60	24.42	23.08	23.36	231112
2014-10-24	23.44	24.12	23.24	23.96	169046
2014-10-27	23.76	24.00	23.48	23.52	151601
2014-10-28	23.60	24.52	23.60	24.36	301444
2014-10-29	25.20	26.28	24.64	25.52	543928
2014-10-30	25.40	25.84	24.92	24.96	303972
2014-10-31	25.48	25.96	25.08	25.84	275432
2014-11-03	26.00	26.96	25.72	26.84	302050
2014-11-04	26.92	27.08	25.84	25.92	152869
2014-11-05	26.16	26.40	24.72	24.96	309424
2014-11-06	23.32	24.44	21.76	22.08	1163696
2014-11-07	22.16	23.12	22.16	22.76	421239
2014-11-10	22.88	23.32	22.32	22.36	346059
2014-11-11	22.20	23.00	22.16	22.92	221201
2014-11-12	22.68	23.22	22.68	23.08	172547
2014-11-13	23.24	23.32	22.94	22.96	41477
2014-11-14	23.44	23.80	22.88	23.64	390688
2014-11-17	23.48	23.52	22.80	23.12	201347
2014-11-18	23.20	23.56	22.88	23.40	150012
2014-11-19	23.40	23.80	22.96	23.20	240875
2014-11-20	23.68	24.68	23.28	24.24	320042
2014-11-21	24.72	24.72	24.14	24.64	200439
2014-11-24	24.76	25.56	24.76	25.48	174540
2014-11-25	25.44	25.88	25.16	25.56	128479
2014-11-26	25.48	26.16	25.48	25.84	115130
2014-11-28	25.88	26.60	25.80	25.92	83771
2014-12-01	25.72	26.24	25.42	25.84	158569
2014-12-02	25.84	26.44	25.76	26.16	136827
2014-12-03	26.24	26.68	25.56	25.80	151605
2014-12-04	25.88	25.96	24.72	25.04	141281
2014-12-05	25.04	25.64	24.92	25.52	207864
2014-12-08	25.36	25.56	23.80	23.92	255272
2014-12-09	23.56	24.64	23.42	24.52	238361
2014-12-10	24.28	24.72	23.32	23.44	190161
2014-12-11	23.48	24.48	23.45	24.12	121873
2014-12-12	23.72	24.56	23.64	23.64	125968
2014-12-15	23.68	23.72	22.44	22.96	239120
2014-12-16	23.00	24.16	22.92	23.64	234794
2014-12-17	23.60	25.00	23.12	24.68	385320
2014-12-18	24.44	24.88	24.12	24.62	225931
2014-12-19	24.56	24.84	23.92	24.48	409997
2014-12-22	24.40	25.80	24.40	25.48	247689
2014-12-23	25.68	25.76	25.20	25.48	121809
2014-12-24	25.64	25.64	25.28	25.48	43634
2014-12-26	25.68	26.72	25.36	26.08	230124
2014-12-29	26.08	26.80	25.84	26.36	156701
2014-12-30	26.64	27.50	26.20	26.64	227694
2014-12-31	26.60	28.00	26.44	27.96	249352
2015-01-02	28.04	28.04	25.96	26.88	216980
2015-01-05	26.76	27.64	26.32	27.20	160780
2015-01-06	27.20	27.40	25.26	25.88	204351
2015-01-07	26.00	26.20	24.88	25.28	141673
2015-01-08	25.44	25.64	24.26	24.62	267671
2015-01-09	24.48	25.16	24.24	24.34	244652
2015-01-12	24.28	24.36	22.54	22.80	431575
2015-01-13	23.04	23.72	22.24	23.60	308218
2015-01-14	23.24	24.08	23.24	23.84	199209
2015-01-15	23.84	24.16	22.80	23.00	167318
2015-01-16	22.96	24.02	22.96	23.84	139889
2015-01-20	23.84	24.08	23.20	23.60	151606
2015-01-21	23.64	23.84	23.32	23.68	184419
2015-01-22	23.84	24.04	23.24	23.64	140199
2015-01-23	23.56	24.04	23.48	23.68	99382
2015-01-26	23.68	24.20	23.24	23.66	153753
2015-01-27	23.24	23.92	23.12	23.20	160330
2015-01-28	23.40	23.40	22.76	22.88	153409
2015-01-29	23.00	23.40	22.26	23.20	157901
2015-01-30	22.96	23.68	22.44	23.00	198893
2015-02-02	22.96	23.20	21.88	23.04	244156
2015-02-03	23.08	23.60	22.28	22.72	202633
2015-02-04	22.52	22.64	22.02	22.40	171727
2015-02-05	22.12	23.04	21.04	22.64	417469
2015-02-06	22.76	24.48	22.32	24.24	259790
2015-02-09	24.40	24.60	23.88	24.04	292018
2015-02-10	24.24	24.86	23.84	24.52	200684
2015-02-11	24.40	25.32	24.36	24.56	193121
2015-02-12	24.56	25.20	24.16	24.40	147101
2015-02-13	24.44	24.64	23.88	24.16	163561
2015-02-17	24.08	24.64	23.72	24.48	212978
2015-02-18	24.48	24.72	24.20	24.64	119533
2015-02-19	24.64	24.88	24.04	24.24	104108
2015-02-20	24.16	24.68	23.80	24.16	131479
2015-02-23	24.00	24.12	22.92	23.62	184824
2015-02-24	23.48	23.92	23.40	23.68	95029
2015-02-25	23.72	24.21	23.32	23.96	103498
2015-02-26	24.00	24.20	23.44	23.68	113679
2015-02-27	23.72	24.84	23.28	24.44	219765
2015-03-02	22.96	22.96	20.00	20.80	1510181
2015-03-03	20.84	22.00	20.80	21.68	428945
2015-03-04	21.60	21.60	20.64	20.84	495086
2015-03-05	20.92	21.16	20.60	20.82	303064
2015-03-06	20.80	21.07	20.46	20.68	219519
2015-03-09	20.88	21.28	17.12	17.20	729762
2015-03-10	17.24	17.40	14.36	14.42	1973592
2015-03-11	14.80	14.80	13.68	13.78	652494
2015-03-12	13.88	15.56	13.64	15.40	746027
2015-03-13	15.28	17.08	15.08	17.00	779799
2015-03-16	17.08	17.24	16.68	17.12	503817
2015-03-17	17.00	19.12	17.00	18.36	801354
2015-03-18	18.32	19.24	18.16	18.80	728050
2015-03-19	18.72	18.84	17.92	18.20	352573
2015-03-20	18.36	18.48	17.84	17.96	378168
2015-03-23	17.84	18.16	17.32	17.88	304419
2015-03-24	17.84	18.16	17.64	17.92	267601
2015-03-25	18.04	18.73	17.12	17.32	276047
2015-03-26	17.20	17.98	16.80	17.28	266419
2015-03-27	17.24	17.56	16.92	17.52	260792
2015-03-30	17.48	17.60	16.74	17.16	270679
2015-03-31	17.16	17.92	16.98	17.72	259020
2015-04-01	17.88	17.88	17.12	17.56	209231
2015-04-02	17.76	18.36	17.40	17.84	368124
2015-04-06	17.84	18.80	17.64	18.72	596022
2015-04-07	18.68	19.41	18.52	19.04	366455
2015-04-08	19.08	19.40	18.88	19.08	202718
2015-04-09	20.72	21.08	20.04	20.08	1049373
2015-04-10	20.04	21.86	19.84	21.60	677642
2015-04-13	21.60	21.80	20.92	20.96	506656
2015-04-14	21.00	21.28	20.08	21.16	321993
2015-04-15	21.24	21.32	20.58	21.04	201376
2015-04-16	21.00	21.08	20.56	20.96	201641
2015-04-17	20.88	21.20	20.68	21.04	226444
2015-04-20	21.08	21.20	20.20	20.64	276515
2015-04-21	20.88	21.40	20.54	20.76	251427
2015-04-22	20.72	21.36	20.72	20.92	170241
2015-04-23	20.80	21.20	20.60	21.00	135191
2015-04-24	21.08	21.36	20.60	21.04	108665
2015-04-27	21.00	21.84	20.52	20.68	203677
2015-04-28	20.52	20.60	19.92	20.40	264172
2015-04-29	20.12	20.76	19.88	20.16	287649
2015-04-30	19.92	20.24	18.60	18.80	296535
2015-05-01	18.92	18.96	18.08	18.64	284654
2015-05-04	18.72	19.86	18.72	19.44	165993
2015-05-05	19.52	19.72	18.46	18.48	453278
2015-05-06	18.48	18.96	17.80	18.08	293704
2015-05-07	18.16	18.64	17.48	17.64	525301
2015-05-08	15.20	15.44	13.68	14.52	1345236
2015-05-11	14.52	15.96	14.08	15.88	974584
2015-05-12	15.76	16.36	15.48	15.92	403824
2015-05-13	16.00	16.24	15.74	16.24	362812
2015-05-14	16.20	16.40	16.00	16.32	416612
2015-05-15	16.36	16.36	15.72	16.16	248695
2015-05-18	16.40	16.44	15.98	16.08	228813
2015-05-19	16.04	16.20	15.76	15.88	241680
2015-05-20	15.88	15.92	14.88	14.96	312154
2015-05-21	15.00	15.56	14.60	15.04	364045
2015-05-22	15.48	15.48	14.84	15.12	152511
2015-05-26	15.04	15.04	14.32	14.56	210614
2015-05-27	14.56	14.84	14.08	14.76	231531
2015-05-28	14.64	14.90	14.56	14.60	245388
2015-05-29	14.64	14.64	13.80	14.20	309610
2015-06-01	14.20	14.20	13.44	13.72	345538
2015-06-02	13.68	14.60	13.56	14.40	227825
2015-06-03	14.36	14.44	13.80	13.96	385828
2015-06-04	13.84	14.52	13.68	14.52	310237
2015-06-05	14.40	14.40	13.92	14.28	214116
2015-06-08	14.28	14.76	14.16	14.36	221239
2015-06-09	14.40	14.64	14.00	14.52	150580
2015-06-10	14.60	14.64	13.88	14.04	260852
2015-06-11	14.20	14.48	14.00	14.36	105593
2015-06-12	14.24	15.00	14.00	14.96	173488
2015-06-15	14.92	15.32	14.32	15.16	346443
2015-06-16	15.24	15.52	14.88	15.16	278932
2015-06-17	15.28	15.39	14.04	14.36	268368
2015-06-18	14.32	14.80	13.72	14.60	258649
2015-06-19	14.68	14.88	14.08	14.52	820251
2015-06-22	14.68	15.44	14.64	15.36	202029
2015-06-23	15.32	15.67	14.88	14.88	196245
2015-06-24	14.80	15.02	14.08	14.52	253992
2015-06-25	14.60	14.60	14.08	14.40	203318
2015-06-26	14.36	14.51	13.88	14.08	351314
2015-06-29	14.00	15.72	13.80	15.00	641492
2015-06-30	14.80	15.28	14.40	14.52	227985
2015-07-01	14.60	14.90	14.00	14.28	172051
2015-07-02	14.36	14.47	13.60	13.60	211963
2015-07-06	13.52	13.60	12.64	13.08	350197
2015-07-07	12.96	13.34	12.36	12.76	300394
2015-07-08	12.52	12.90	11.92	12.08	210611
2015-07-09	12.20	12.68	12.08	12.12	189121
2015-07-10	12.20	12.32	12.00	12.16	220614
2015-07-13	12.28	13.24	12.20	12.84	360607
2015-07-14	12.76	13.52	12.76	13.40	142989
2015-07-15	13.44	13.60	12.64	12.84	154064
2015-07-16	12.92	13.08	12.36	12.56	129519
2015-07-17	12.56	13.12	12.32	12.84	118450
2015-07-20	12.92	12.92	11.68	12.00	293957
2015-07-21	11.96	12.24	11.72	11.92	169406
2015-07-22	11.84	12.00	10.80	11.00	508033
2015-07-23	10.96	11.20	10.04	10.20	435994
2015-07-24	10.20	10.52	9.80	10.20	472196
2015-07-27	10.20	10.80	9.84	10.16	259363
2015-07-28	10.12	10.20	9.44	9.72	265795
2015-07-29	9.80	10.50	9.80	9.84	237601
2015-07-30	9.68	10.00	9.48	9.72	217785
2015-07-31	9.76	10.32	9.64	10.04	113741
2015-08-03	9.92	10.40	9.84	10.28	237060
2015-08-04	10.20	10.80	9.96	10.76	242710
2015-08-05	10.80	11.12	10.42	10.64	165199
2015-08-06	10.52	11.12	10.20	11.00	222388
2015-08-07	10.72	11.36	10.40	10.72	246955
2015-08-10	10.00	10.00	7.92	8.32	1050187
2015-08-11	8.00	8.98	7.56	8.28	362439
2015-08-12	8.24	8.25	7.44	7.58	592100
2015-08-13	7.40	7.95	6.36	6.50	487184
2015-08-14	6.44	6.76	5.24	5.40	786055
2015-08-17	5.36	6.40	5.21	6.24	563335
2015-08-18	6.24	6.32	5.80	6.16	341449
2015-08-19	6.00	7.08	6.00	6.92	431953
2015-08-20	6.80	7.28	6.42	7.20	446721
2015-08-21	6.96	7.44	6.96	7.36	419819
2015-08-24	7.12	7.90	6.72	7.80	498122
2015-08-25	8.20	9.24	8.20	9.20	512640
2015-08-26	9.24	9.44	8.60	9.08	454924
2015-08-27	9.12	9.52	9.05	9.40	353165
2015-08-28	9.32	9.92	9.20	9.84	318217
2015-08-31	9.84	10.08	9.60	9.72	189963
2015-09-01	9.64	9.88	9.24	9.52	278585
2015-09-02	9.60	9.88	9.24	9.80	202073
2015-09-03	9.64	10.12	9.52	9.60	202809
2015-09-04	9.52	10.00	9.40	10.00	156100
2015-09-08	9.92	10.20	9.84	10.04	175078
2015-09-09	9.92	10.16	9.52	9.80	244864
2015-09-10	9.72	10.08	9.68	9.88	135297
2015-09-11	9.68	10.20	9.40	10.08	126337
2015-09-14	9.92	10.36	9.72	10.20	193437
2015-09-15	9.80	10.44	9.80	10.12	141784
2015-09-16	10.00	10.88	9.97	10.68	203748
2015-09-17	10.56	11.12	10.54	10.80	167101
2015-09-18	10.64	12.16	10.64	11.80	517597
2015-09-21	11.80	12.36	11.52	11.72	308989
2015-09-22	11.44	11.84	11.08	11.52	268303
2015-09-23	11.32	11.60	10.56	10.68	239700
2015-09-24	10.52	10.96	10.08	10.36	188902
2015-09-25	10.32	10.48	9.04	9.10	510180
2015-09-28	9.08	9.08	7.68	8.00	405635
2015-09-29	7.92	8.00	7.48	7.66	241826
2015-09-30	7.56	7.80	7.40	7.48	417571
2015-10-01	7.52	8.00	7.52	7.76	229556
2015-10-02	7.72	8.03	7.56	7.64	194204
2015-10-05	7.72	7.96	7.20	7.44	186274
2015-10-06	7.40	7.88	7.36	7.68	178656
2015-10-07	7.88	7.88	7.36	7.72	238074
2015-10-08	7.72	8.00	7.48	7.56	78472
2015-10-09	7.60	7.72	7.28	7.32	100473
2015-10-12	7.32	7.40	7.04	7.16	130120
2015-10-13	7.24	7.24	6.88	6.88	118195
2015-10-14	6.76	7.06	6.60	6.60	132020
2015-10-15	6.52	6.84	6.48	6.80	122215
2015-10-16	6.84	6.92	6.68	6.72	81892
2015-10-19	6.68	7.08	6.36	6.68	161363
2015-10-20	6.68	8.52	6.60	7.88	693527
2015-10-21	8.00	8.04	7.40	7.72	216069
2015-10-22	7.64	8.40	7.48	7.92	173811
2015-10-23	7.92	9.40	7.52	9.24	296078
2015-10-26	9.28	9.56	8.04	8.24	263432
2015-10-27	8.16	8.16	7.66	7.84	120822
2015-10-28	7.88	8.64	7.68	8.24	178019
2015-10-29	8.04	9.20	7.88	7.92	143359
2015-10-30	7.88	8.16	7.64	7.88	158164
2015-11-02	7.84	8.40	7.84	8.36	120353
2015-11-03	8.32	8.60	8.20	8.48	138927
2015-11-04	8.88	11.92	8.56	10.72	1235484
2015-11-05	10.68	11.12	10.00	10.80	406427
2015-11-06	10.76	11.23	10.44	11.00	301828
2015-11-09	10.96	11.36	10.80	11.08	147417
2015-11-10	11.00	11.88	11.00	11.44	185653
2015-11-11	11.44	11.44	10.24	10.72	159790
2015-11-12	10.64	10.72	9.88	9.96	115050
2015-11-13	9.88	10.32	9.56	9.98	111749
2015-11-16	9.92	10.28	9.60	9.96	123897
2015-11-17	10.04	10.04	6.68	7.32	1168642
2015-11-18	7.32	7.68	7.08	7.56	420074
2015-11-19	7.40	7.56	7.04	7.40	277361
2015-11-20	7.44	7.44	7.08	7.36	134018
2015-11-23	7.20	8.04	6.92	7.92	263217
2015-11-24	7.88	8.22	7.44	8.00	326460
2015-11-25	8.00	9.24	7.92	8.76	297414
2015-11-27	8.72	8.98	8.60	8.80	52521
2015-11-30	8.92	9.04	8.40	8.48	390348
2015-12-01	8.56	8.84	8.52	8.68	224194
2015-12-02	8.56	8.76	8.24	8.52	150636
2015-12-03	8.56	8.76	8.20	8.36	186002
2015-12-04	8.32	8.74	8.16	8.32	222617
2015-12-07	8.20	8.52	8.00	8.36	163140
2015-12-08	8.24	8.76	8.02	8.64	262833
2015-12-09	8.52	8.80	8.08	8.16	216728
2015-12-10	8.20	8.56	7.74	7.80	822054
2015-12-11	7.72	8.12	7.10	7.32	452391
2015-12-14	7.28	7.40	6.60	6.64	343759
2015-12-15	6.68	6.96	6.36	6.48	338639
2015-12-16	6.60	6.84	6.40	6.48	305775
2015-12-17	6.60	6.96	6.28	6.32	378475
2015-12-18	6.36	6.56	6.20	6.24	218020
2015-12-21	6.40	6.48	6.12	6.16	229765
2015-12-22	6.24	6.24	5.88	6.12	290691
2015-12-23	6.08	7.04	5.96	6.64	464261
2015-12-24	6.56	7.16	6.48	7.00	117748
2015-12-28	7.08	7.12	6.60	6.92	184782
2015-12-29	7.04	7.12	6.72	7.08	192458
2015-12-30	7.04	7.22	6.72	7.12	175016
2015-12-31	7.00	7.36	6.88	7.00	297130
2016-01-04	6.84	7.44	6.56	7.44	346401
2016-01-05	7.36	7.36	6.64	6.80	213574
2016-01-06	6.76	6.96	6.68	6.80	111632
2016-01-07	6.64	6.70	6.12	6.16	391721
2016-01-08	6.12	6.28	5.64	5.66	243668
2016-01-11	5.72	5.84	5.14	5.24	265691
2016-01-12	5.20	6.00	5.20	5.36	270939
2016-01-13	5.40	5.80	4.80	5.12	273657
2016-01-14	5.04	5.72	4.76	5.68	207189
2016-01-15	5.48	5.48	4.96	5.48	136760
2016-01-19	5.92	6.16	5.84	6.04	288823
2016-01-20	5.84	6.72	5.40	6.72	313442
2016-01-21	6.72	7.40	6.64	7.08	230796
2016-01-22	7.20	7.36	6.56	6.76	221126
2016-01-25	6.68	6.98	6.62	6.80	105300
2016-01-26	6.84	7.16	6.28	6.96	222591
2016-01-27	7.00	7.24	6.68	7.00	122886
2016-01-28	7.00	7.36	6.44	6.80	126626
2016-01-29	6.80	7.20	6.80	7.16	131741
2016-02-01	7.08	7.20	6.52	6.80	148539
2016-02-02	6.80	6.84	6.52	6.60	75846
2016-02-03	6.76	6.76	6.32	6.36	162060
2016-02-04	6.40	6.76	6.26	6.40	149405
2016-02-05	6.40	6.49	6.16	6.24	116609
2016-02-08	6.12	6.28	5.82	6.24	144183
2016-02-09	6.20	6.68	5.88	6.00	106215
2016-02-10	6.00	6.48	5.84	6.20	98220
2016-02-11	6.12	6.26	5.80	6.04	160452
2016-02-12	6.04	6.14	5.88	6.04	133323
2016-02-16	6.08	6.98	6.04	6.76	103048
2016-02-17	6.76	7.20	6.68	7.16	135635
2016-02-18	7.12	8.66	7.12	8.60	509710
2016-02-19	8.64	9.00	7.88	8.36	241429
2016-02-22	8.44	8.88	8.36	8.60	272289
2016-02-23	8.80	8.80	7.84	8.04	296252
2016-02-24	8.00	8.48	8.00	8.32	182309
2016-02-25	8.28	8.80	7.90	8.32	101856
2016-02-26	8.36	8.76	8.20	8.40	85023
2016-02-29	8.28	9.00	8.12	8.64	241474
2016-03-01	8.64	8.64	8.64	8.80	219271
2016-03-02	8.72	9.52	8.60	8.80	313149
2016-03-03	9.04	9.04	9.04	9.48	344630
2016-03-04	9.48	9.48	9.48	9.68	244864
2016-03-07	9.72	10.16	9.52	10.08	263493
2016-03-08	10.12	10.12	9.48	10.08	178591
2016-03-09	9.48	9.48	9.48	9.20	157074
2016-03-10	9.24	9.60	8.56	9.20	98712
2016-03-11	8.80	8.92	8.68	8.80	176626
2016-03-14	8.72	8.76	8.16	8.48	166990
2016-03-15	8.48	8.48	8.48	8.36	97946
2016-03-16	8.28	8.56	7.56	8.04	162300
2016-03-17	8.12	8.26	7.84	8.00	133199
2016-03-18	8.24	8.96	8.20	8.92	226306
2016-03-21	8.80	9.04	8.72	8.88	119520
2016-03-22	8.80	9.40	8.52	8.64	91009
2016-03-23	8.56	8.84	7.84	7.92	132396
2016-03-24	7.92	7.92	7.92	8.24	74967
2016-03-28	8.24	8.24	7.76	7.96	38332
2016-03-29	7.92	8.40	7.60	7.92	88055
2016-03-30	8.16	8.60	8.00	8.48	65851
2016-03-31	8.48	8.68	8.24	8.48	116906
2016-04-01	8.32	8.64	7.92	8.56	114909
2016-04-04	8.44	8.72	8.37	8.44	61090
2016-04-05	8.44	8.44	8.44	8.40	59565
2016-04-06	8.44	9.04	8.32	8.96	122268
2016-04-07	8.88	9.04	8.68	8.72	51150
2016-04-08	8.88	9.12	8.60	8.72	40881
2016-04-11	8.80	9.10	8.64	8.88	38518
2016-04-12	8.84	9.40	8.80	9.36	96144
2016-04-13	9.36	9.92	9.36	9.56	133464
2016-04-14	9.52	9.92	9.44	9.88	66916
2016-04-15	9.72	10.14	9.72	9.92	84116
2016-04-18	10.00	10.80	9.71	10.64	230643
2016-04-19	10.76	11.36	9.92	10.60	151489
2016-04-20	10.68	10.84	10.24	10.40	63497
2016-04-21	10.48	10.88	10.44	10.72	155417
2016-04-22	10.76	11.08	10.60	10.96	136012
2016-04-25	10.84	11.04	10.08	10.52	143765
2016-04-26	10.60	10.68	10.24	10.64	73646
2016-04-27	10.60	10.68	10.36	10.60	69174
2016-04-28	10.64	11.12	10.52	10.84	116677
2016-04-29	10.84	11.43	10.36	10.56	159503
2016-05-02	10.48	10.56	9.84	10.24	88660
2016-05-03	10.08	10.24	9.60	10.20	83121
2016-05-04	10.20	10.60	10.04	10.28	61077
2016-05-05	10.32	10.48	10.04	10.20	83977
2016-05-06	10.12	11.00	10.00	10.64	71880
2016-05-09	10.64	10.88	10.44	10.52	74218
2016-05-10	10.68	10.98	10.34	10.96	131666
2016-05-11	11.00	11.50	10.84	11.04	184277
2016-05-12	11.16	11.16	9.76	10.40	166690
2016-05-13	10.28	10.68	10.16	10.40	63689
2016-05-16	10.48	10.60	9.64	10.12	86854
2016-05-17	10.12	10.40	9.44	9.84	90303
2016-05-18	9.76	10.00	9.54	9.80	49842
2016-05-19	9.72	9.80	9.16	9.60	74325
2016-05-20	9.64	9.96	9.52	9.92	50080
2016-05-23	9.84	10.08	9.40	9.84	34480
2016-05-24	9.80	10.24	9.76	10.24	68214
2016-05-25	10.20	10.60	10.20	10.52	85108
2016-05-26	10.52	10.52	10.20	10.48	43370
2016-05-27	10.44	10.94	10.32	10.92	76282
2016-05-31	10.92	11.00	10.36	10.80	70748
2016-06-01	10.82	11.40	10.60	11.28	114929
2016-06-02	11.20	11.36	10.92	11.28	72874
2016-06-03	11.32	11.36	10.64	10.92	61530
2016-06-06	11.12	11.98	10.80	11.84	262838
2016-06-07	11.84	12.36	11.64	11.84	151180
2016-06-08	11.76	12.36	11.52	12.00	105702
2016-06-09	11.96	12.08	11.60	11.72	62154
2016-06-10	11.60	11.72	11.20	11.32	59104
2016-06-13	10.00	10.75	9.08	9.12	289178
2016-06-14	9.36	9.44	7.92	8.36	379465
2016-06-15	8.24	9.40	7.92	8.76	390809
2016-06-16	8.44	8.64	7.88	8.28	542112
2016-06-17	9.00	10.36	8.92	9.88	2788877
2016-06-20	9.84	10.72	9.08	10.68	512201
2016-06-21	10.80	11.20	10.64	11.16	507975
2016-06-22	11.12	11.48	10.84	11.12	436959
2016-06-23	11.28	11.52	10.92	11.04	397432
2016-06-24	10.16	10.52	9.90	9.96	488376
2016-06-27	10.00	10.26	9.40	9.60	332374
2016-06-28	9.64	10.38	9.64	10.00	245609
2016-06-29	10.32	10.32	9.80	10.12	274904
2016-06-30	9.96	10.44	9.82	10.20	148701
2016-07-01	10.16	10.92	9.96	10.52	211380
2016-07-05	10.52	10.56	9.72	10.12	169618
2016-07-06	10.00	10.40	9.68	10.40	124592
2016-07-07	10.40	10.80	10.28	10.72	190186
2016-07-08	10.76	10.95	10.60	10.76	107948
2016-07-11	10.96	10.96	10.20	10.56	136610
2016-07-12	10.68	11.04	10.24	10.68	174246
2016-07-13	10.68	10.92	10.28	10.32	153442
2016-07-14	10.44	10.68	10.12	10.52	160310
2016-07-15	10.60	10.84	10.32	10.80	121656
2016-07-18	10.80	10.92	10.40	10.84	102406
2016-07-19	10.76	10.80	10.20	10.32	139406
2016-07-20	10.28	10.68	10.20	10.44	147294
2016-07-21	10.40	10.64	10.24	10.36	94371
2016-07-22	10.44	10.56	10.24	10.36	136298
2016-07-25	10.32	10.72	10.20	10.68	192138
2016-07-26	10.64	10.96	10.64	10.88	220154
2016-07-27	10.84	10.96	10.24	10.60	207999
2016-07-28	10.56	11.00	10.44	10.60	217924
2016-07-29	10.56	10.72	10.24	10.24	1487974
2016-08-01	10.28	10.44	10.06	10.32	198407
2016-08-02	10.36	10.48	9.64	10.04	225991
2016-08-03	10.04	10.44	9.84	10.44	131427
2016-08-04	10.32	10.60	10.32	10.40	102280
2016-08-05	10.36	10.76	10.20	10.64	188049
2016-08-08	10.12	10.69	10.00	10.60	205392
2016-08-09	10.64	11.08	10.64	10.96	187991
2016-08-10	11.00	11.32	10.66	10.84	138828
2016-08-11	10.84	11.08	10.64	11.00	100991
2016-08-12	10.76	11.24	10.56	10.92	141692
2016-08-15	10.88	11.16	10.60	10.92	183962
2016-08-16	10.92	11.32	10.78	11.20	179870
2016-08-17	11.20	11.20	10.80	11.20	110120
2016-08-18	11.24	11.44	11.00	11.12	168082
2016-08-19	11.00	11.28	10.72	11.28	119630
2016-08-22	11.28	11.36	10.84	11.24	120072
2016-08-23	11.24	11.36	11.08	11.24	117938
2016-08-24	11.16	11.36	10.80	11.04	105729
2016-08-25	11.00	11.10	10.80	11.00	87594
2016-08-26	10.96	11.12	10.42	10.60	119464
2016-08-29	10.52	10.92	10.44	10.68	70804
2016-08-30	10.72	10.84	10.44	10.52	71524
2016-08-31	10.56	10.56	10.20	10.32	223246
2016-09-01	10.28	10.40	10.04	10.28	60371
2016-09-02	10.40	10.60	10.24	10.56	35483
2016-09-06	10.76	10.84	10.56	10.76	109011
2016-09-07	10.88	11.16	10.76	10.88	127712
2016-09-08	10.92	11.24	10.80	10.96	107964
2016-09-09	10.76	11.12	10.60	10.60	96932
2016-09-12	10.60	10.84	10.32	10.68	109854
2016-09-13	10.60	10.76	10.12	10.24	141012
2016-09-14	10.20	10.36	10.08	10.12	77524
2016-09-15	10.12	10.36	10.00	10.24	95469
2016-09-16	10.20	11.12	10.20	11.00	250793
2016-09-19	11.12	11.80	11.04	11.68	244567
2016-09-20	11.72	11.92	11.28	11.48	309399
2016-09-21	11.52	11.62	10.92	11.36	126737
2016-09-22	11.36	11.48	11.16	11.28	132070
2016-09-23	11.20	11.44	11.20	11.36	107145
2016-09-26	11.20	11.48	11.08	11.36	73102
2016-09-27	11.28	11.48	11.20	11.40	104710
2016-09-28	11.28	11.76	11.28	11.68	140639
2016-09-29	11.80	11.80	11.40	11.56	81157
2016-09-30	11.56	11.84	11.32	11.56	172498
2016-10-03	11.60	12.41	11.40	12.32	235319
2016-10-04	12.44	13.28	12.40	13.24	469000
2016-10-05	13.36	13.72	13.12	13.32	300316
2016-10-06	13.32	13.64	12.96	13.32	298363
2016-10-07	13.28	13.48	12.58	12.80	111658
2016-10-10	13.00	13.36	12.90	13.00	152350
2016-10-11	12.88	12.96	11.96	12.16	175320
2016-10-12	12.12	12.36	11.76	12.24	122051
2016-10-13	12.12	12.56	12.00	12.36	110003
2016-10-14	12.48	12.56	12.20	12.20	98689
2016-10-17	12.24	12.28	11.84	11.96	117627
2016-10-18	12.08	12.24	11.96	12.00	85562
2016-10-19	12.00	12.28	11.68	11.72	234056
2016-10-20	11.76	11.84	11.56	11.84	84800
2016-10-21	11.64	12.24	11.60	12.04	105785
2016-10-24	12.04	12.44	11.96	12.24	144142
2016-10-25	12.16	12.40	11.84	12.24	143140
2016-10-26	12.08	12.36	11.68	11.92	149300
2016-10-27	11.96	12.12	11.20	11.32	209812
2016-10-28	11.24	11.36	10.84	11.04	187136
2016-10-31	11.00	11.08	10.64	10.76	126472
2016-11-01	10.84	10.92	10.32	10.72	164158
2016-11-02	10.76	10.88	10.36	10.56	168106
2016-11-03	10.64	10.84	10.28	10.32	126231
2016-11-04	10.40	10.72	10.28	10.44	220080
2016-11-07	10.68	10.68	10.32	10.44	194069
2016-11-08	7.00	7.00	5.24	5.44	1951363
2016-11-09	5.44	5.44	4.60	4.84	1559723
2016-11-10	5.04	5.32	4.88	5.16	1016579
2016-11-11	5.20	5.52	5.16	5.44	753223
2016-11-14	5.60	5.80	5.44	5.60	1025909
2016-11-15	5.60	5.76	5.44	5.56	278616
2016-11-16	5.60	5.60	5.40	5.60	197928
2016-11-17	5.60	5.60	5.24	5.48	275521
2016-11-18	5.44	5.60	5.32	5.36	225735
2016-11-21	5.40	5.48	5.08	5.16	396754
2016-11-22	5.20	5.20	4.84	5.00	308216
2016-11-23	5.00	5.28	4.84	5.28	320419
2016-11-25	5.32	5.48	5.28	5.48	139086
2016-11-28	5.56	5.60	5.08	5.12	257170
2016-11-29	5.08	5.20	4.88	4.96	235850
2016-11-30	4.96	5.06	4.48	4.56	692434
2016-12-01	4.60	4.72	4.40	4.44	323840
2016-12-02	4.44	4.64	4.40	4.48	302552
2016-12-05	4.48	4.60	4.40	4.44	348367
2016-12-06	4.52	4.56	4.40	4.56	451675
2016-12-07	4.52	4.60	4.44	4.56	252157
2016-12-08	4.52	4.64	4.48	4.56	234028
2016-12-09	4.52	5.08	4.52	4.84	626098
2016-12-12	4.80	4.83	4.40	4.44	402380
2016-12-13	4.48	4.64	4.44	4.48	194354
2016-12-14	4.48	4.88	4.20	4.32	995421
2016-12-15	4.36	4.48	4.28	4.28	309194
2016-12-16	4.32	4.36	3.92	4.32	662862
2016-12-19	4.28	4.28	4.00	4.16	242785
2016-12-20	4.16	4.36	4.08	4.32	318095
2016-12-21	4.36	4.44	4.08	4.12	295197
2016-12-22	4.16	4.24	3.96	4.08	435125
2016-12-23	4.04	4.20	4.00	4.12	227039
2016-12-27	4.12	4.36	4.12	4.20	272548
2016-12-28	4.20	4.35	4.12	4.12	231247
2016-12-29	4.08	4.16	3.92	4.08	359605
2016-12-30	4.08	4.20	4.00	4.16	401027
2017-01-03	4.36	5.76	4.28	5.56	2757869
2017-01-04	5.40	6.36	5.20	6.24	1587805
2017-01-05	6.32	6.32	5.04	5.40	908301
2017-01-06	5.32	6.88	5.28	6.04	1204778
2017-01-09	6.04	6.52	5.80	6.28	868123
2017-01-10	6.24	6.48	6.16	6.32	280261
2017-01-11	6.32	6.84	6.24	6.56	1319137
2017-01-12	6.56	6.56	6.20	6.32	720005
2017-01-13	6.28	7.16	6.16	6.52	1224135
2017-01-17	6.56	6.56	6.20	6.32	628526
2017-01-18	6.28	6.48	5.60	5.64	424261
2017-01-19	5.64	5.76	5.20	5.24	352909
2017-01-20	5.32	5.35	4.88	5.04	423453
2017-01-23	4.96	5.44	4.84	5.12	498445
2017-01-24	5.24	5.32	4.92	5.32	174157
2017-01-25	5.36	5.76	5.30	5.48	440508
2017-01-26	5.40	5.88	5.36	5.56	314337
2017-01-27	5.56	5.68	5.32	5.32	156347
2017-01-30	5.32	5.48	5.00	5.40	287863
2017-01-31	5.36	5.68	5.16	5.48	310923
2017-02-01	5.56	6.40	5.44	6.08	918733
2017-02-02	6.08	6.34	5.88	6.24	314954
2017-02-03	6.32	7.28	6.20	7.16	1484977
2017-02-06	7.16	7.19	6.68	6.88	444831
2017-02-07	6.88	7.06	6.68	6.80	497536
2017-02-08	6.76	6.80	6.32	6.52	302859
2017-02-09	6.52	6.80	6.24	6.48	349650
2017-02-10	6.60	6.76	6.32	6.60	370571
2017-02-13	6.72	6.76	6.36	6.44	240044
2017-02-14	6.40	6.60	6.32	6.60	440936
2017-02-15	6.52	6.68	6.28	6.52	396885
2017-02-16	6.52	6.52	6.20	6.40	195389
2017-02-17	6.48	6.52	6.16	6.24	368262
2017-02-21	6.28	6.66	6.28	6.40	244316
2017-02-22	6.40	6.56	6.32	6.48	275668
2017-02-23	6.56	6.64	6.16	6.40	646723
2017-02-24	6.36	6.46	6.12	6.32	305119
2017-02-27	6.36	6.44	6.20	6.36	277888
2017-02-28	6.40	6.40	6.00	6.04	370250
2017-03-01	6.12	6.28	6.00	6.04	253817
2017-03-02	6.04	6.24	5.54	5.84	1064447
2017-03-03	7.08	7.76	6.64	7.36	3233594
2017-03-06	7.40	9.32	7.28	9.08	4132002
2017-03-07	8.44	8.64	7.76	8.04	1355327
2017-03-08	8.16	8.92	7.96	7.96	802903
2017-03-09	7.92	8.40	7.40	7.96	853653
2017-03-10	8.00	8.34	7.82	8.12	512787
2017-03-13	8.08	8.52	7.74	7.96	401160
2017-03-14	7.92	8.08	7.64	8.00	298180
2017-03-15	8.08	8.64	7.96	8.32	616656
2017-03-16	8.40	8.52	8.04	8.12	284153
2017-03-17	8.08	8.40	7.84	8.12	437492
2017-03-20	8.12	8.20	7.56	7.72	365223
2017-03-21	7.72	7.76	7.12	7.16	595954
2017-03-22	7.12	7.20	6.80	7.08	242476
2017-03-23	7.08	7.32	6.88	7.08	261039
2017-03-24	7.16	7.40	7.00	7.28	146913
2017-03-27	7.44	7.44	7.08	7.12	222135
2017-03-28	7.08	7.28	6.70	6.80	880669
2017-03-29	6.80	7.20	6.48	7.04	774356
2017-03-30	7.04	7.12	6.76	6.92	235585
2017-03-31	6.96	7.08	6.76	6.80	292222
2017-04-03	6.76	6.80	6.36	6.44	299629
2017-04-04	6.40	6.52	5.96	6.04	1123721
2017-04-05	6.16	6.40	5.60	5.72	690084
2017-04-06	5.76	6.04	5.60	6.00	335788
2017-04-07	5.96	6.08	5.64	5.68	349709
2017-04-10	5.68	6.00	5.60	5.72	230637
2017-04-11	5.68	6.12	5.64	6.00	256721
2017-04-12	6.00	6.00	5.56	5.64	261278
2017-04-13	5.64	5.76	5.56	5.64	215847
2017-04-17	5.60	5.64	5.40	5.64	200913
2017-04-18	5.64	5.68	5.50	5.60	167173
2017-04-19	5.68	5.92	5.60	5.76	255889
2017-04-20	5.84	6.00	5.64	5.84	274986
2017-04-21	5.92	6.12	5.56	6.04	306105
2017-04-24	6.20	6.24	5.92	6.08	276386
2017-04-25	6.16	6.44	6.00	6.20	314841
2017-04-26	6.20	6.24	5.84	5.92	283013
2017-04-27	6.00	6.08	5.80	6.00	192525
2017-04-28	6.04	6.12	5.84	6.08	190326
2017-05-01	6.16	6.20	5.96	6.04	128207
2017-05-02	6.08	6.20	6.00	6.12	136185
2017-05-03	6.04	6.68	5.96	6.60	411350
2017-05-04	6.48	6.68	5.88	6.66	591168
2017-05-05	6.52	7.16	6.20	6.84	317453
2017-05-08	7.00	7.12	6.76	6.88	535713
2017-05-09	6.92	6.92	6.48	6.72	551164
2017-05-10	6.68	6.84	6.52	6.80	206786
2017-05-11	6.76	6.92	6.64	6.88	189537
2017-05-12	6.80	6.96	6.76	6.92	312827
2017-05-15	6.92	7.16	6.72	7.04	217768
2017-05-16	7.04	7.12	6.76	7.00	457721
2017-05-17	6.80	7.04	6.68	6.84	521427
2017-05-18	6.80	6.80	6.48	6.60	356813
2017-05-19	6.56	6.84	6.48	6.80	406023
2017-05-22	6.80	7.00	6.68	6.88	204958
2017-05-23	6.96	6.96	6.80	6.88	82137
2017-05-24	6.92	6.96	6.76	6.92	142119
2017-05-25	6.96	7.24	6.96	7.20	253923
2017-05-26	7.32	8.12	6.84	7.04	894527
2017-05-30	7.40	7.52	6.86	7.00	268309
2017-05-31	7.00	7.28	6.88	7.24	301389
2017-06-01	7.24	7.96	7.24	7.68	472988
2017-06-02	7.60	8.60	7.40	8.20	801496
2017-06-05	8.28	8.48	8.08	8.44	415592
2017-06-06	8.40	8.64	8.24	8.56	402941
2017-06-07	8.56	8.72	8.16	8.68	613111
2017-06-08	8.64	9.60	8.57	9.24	742426
2017-06-09	9.36	9.80	9.28	9.56	603521
2017-06-12	9.60	10.03	9.40	9.68	465142
2017-06-13	9.68	9.84	9.60	9.72	332416
2017-06-14	9.68	9.94	9.44	9.72	202155
2017-06-15	9.56	10.31	9.52	10.08	410102
2017-06-16	9.96	10.24	9.72	10.12	502441
2017-06-19	10.20	10.24	9.68	10.12	252387
2017-06-20	10.16	10.32	9.84	10.12	187401
2017-06-21	10.12	10.34	10.08	10.20	167286
2017-06-22	10.24	10.68	10.24	10.48	267259
2017-06-23	10.48	10.88	10.40	10.72	386669
2017-06-26	10.88	11.20	10.72	11.08	320935
2017-06-27	11.08	11.36	10.94	11.36	339701
2017-06-28	11.40	12.28	11.24	11.96	596867
2017-06-29	12.00	12.34	10.00	10.44	820311
2017-06-30	10.64	11.16	10.60	10.86	362086
2017-07-03	11.00	11.40	10.40	11.28	344323
2017-07-05	11.32	11.40	10.80	10.92	423344
2017-07-06	10.84	11.04	10.36	10.60	390357
2017-07-07	10.64	11.08	10.44	10.92	230882
2017-07-10	10.84	11.00	10.48	10.72	165964
2017-07-11	10.84	11.56	10.80	11.48	351493
2017-07-12	11.60	11.84	11.20	11.68	318617
2017-07-13	11.72	11.80	11.48	11.76	241677
2017-07-14	11.68	12.08	11.64	11.72	208698
2017-07-17	11.72	11.72	11.28	11.72	201661
2017-07-18	11.64	11.80	11.33	11.76	127813
2017-07-19	11.72	12.08	11.70	11.92	232734
2017-07-20	11.92	12.00	11.44	11.56	185672
2017-07-21	11.84	12.08	11.44	11.92	422960
2017-07-24	11.84	11.96	11.60	11.72	165273
2017-07-25	11.84	12.00	11.61	11.88	268446
2017-07-26	11.88	12.04	11.76	11.76	154784
2017-07-27	11.80	11.92	11.20	11.48	176366
2017-07-28	11.40	11.48	11.04	11.20	137875
2017-07-31	11.20	11.72	11.04	11.56	261390
2017-08-01	11.64	11.68	11.16	11.24	141646
2017-08-02	11.20	11.48	10.48	10.56	276125
2017-08-03	10.48	11.00	10.48	10.68	165241
2017-08-04	10.64	10.88	10.64	10.64	126242
2017-08-07	10.72	10.96	10.58	10.64	128097
2017-08-08	10.00	11.36	9.40	11.08	336207
2017-08-09	11.00	11.60	10.96	11.56	198180
2017-08-10	11.92	13.12	11.60	12.32	1280242
2017-08-11	12.56	13.12	12.40	12.96	606548
2017-08-14	13.04	13.56	12.88	13.00	666518
2017-08-15	13.00	13.12	12.16	12.40	443798
2017-08-16	12.32	12.64	11.88	11.96	634373
2017-08-17	11.96	12.40	11.64	12.00	578890
2017-08-18	11.88	12.44	11.88	12.36	240141
2017-08-21	12.40	12.60	11.80	11.84	204327
2017-08-22	11.96	12.00	10.92	11.16	997969
2017-08-23	11.04	11.62	10.92	11.24	891308
2017-08-24	11.40	11.48	11.08	11.36	517735
2017-08-25	11.40	11.40	11.00	11.04	304193
2017-08-28	11.04	11.36	11.00	11.20	345176
2017-08-29	11.08	11.84	11.06	11.72	762878
2017-08-30	11.76	12.04	11.64	11.92	232904
2017-08-31	11.92	12.52	11.92	12.12	376283
2017-09-01	12.12	12.32	11.80	12.24	159961
2017-09-05	12.16	12.58	11.92	12.12	443950
2017-09-06	12.16	12.28	11.56	11.68	878377
2017-09-07	11.80	11.96	11.32	11.36	1148773
2017-09-08	11.32	11.52	10.68	10.84	506869
2017-09-11	11.04	11.44	10.86	11.12	265930
2017-09-12	11.16	11.46	11.00	11.20	243858
2017-09-13	11.16	11.44	10.68	10.76	712488
2017-09-14	10.76	11.00	10.45	10.64	444299
2017-09-15	10.64	10.92	10.52	10.68	334048
2017-09-18	10.68	10.98	10.60	10.76	300917
2017-09-19	10.84	10.84	10.08	10.20	272782
2017-09-20	10.16	10.20	9.48	9.60	345438
2017-09-21	9.52	9.78	9.32	9.40	374912
2017-09-22	9.36	9.72	9.32	9.68	187531
2017-09-25	9.68	10.28	9.68	10.20	264290
2017-09-26	10.20	10.52	10.12	10.20	161071
2017-09-27	10.20	11.08	10.08	10.92	255390
2017-09-28	10.88	11.00	10.60	10.68	148632
2017-09-29	10.60	11.08	10.52	11.00	144423
2017-10-02	11.08	11.52	11.00	11.40	236964
2017-10-03	11.48	11.80	11.40	11.72	219208
2017-10-04	11.76	11.92	11.42	11.52	227298
2017-10-05	11.60	11.88	11.12	11.24	174787
2017-10-06	11.20	11.64	10.76	11.60	319149
2017-10-09	11.52	11.68	10.88	11.16	246728
2017-10-10	11.28	11.52	11.04	11.16	228552
2017-10-11	11.24	11.28	10.84	10.88	149976
2017-10-12	10.88	10.92	10.44	10.44	129796
2017-10-13	10.44	10.54	10.12	10.44	209117
2017-10-16	10.68	10.88	10.52	10.56	174640
2017-10-17	10.60	10.76	10.24	10.40	187895
2017-10-18	10.44	10.56	9.60	9.60	216164
2017-10-19	9.60	10.08	9.60	9.76	150475
2017-10-20	9.96	10.12	9.68	9.72	117845
2017-10-23	9.80	10.12	9.68	9.72	115436
2017-10-24	9.80	9.88	9.48	9.84	193932
2017-10-25	9.84	10.00	9.70	9.80	123789
2017-10-26	9.88	10.00	9.68	9.72	111201
2017-10-27	9.80	10.16	9.64	10.04	207871
2017-10-30	9.84	10.18	9.84	9.96	203147
2017-10-31	10.00	10.16	9.84	10.12	141411
2017-11-01	10.08	10.20	9.40	9.60	291473
2017-11-02	9.08	10.12	7.20	7.64	1291152
2017-11-03	7.64	8.40	7.30	8.28	529508
2017-11-06	8.28	8.72	7.54	7.76	385786
2017-11-07	7.76	8.12	7.72	7.80	272576
2017-11-08	7.76	8.12	7.72	8.08	225234
2017-11-09	8.00	8.32	7.92	8.32	298710
2017-11-10	8.32	8.54	8.20	8.44	195496
2017-11-13	8.40	8.88	8.28	8.64	190884
2017-11-14	8.80	9.32	8.56	9.00	287502
2017-11-15	8.84	9.20	8.48	8.56	210158
2017-11-16	8.52	9.32	8.52	9.08	237100
2017-11-17	9.00	9.40	8.84	8.88	119543
2017-11-20	8.84	8.88	8.52	8.80	168302
2017-11-21	8.92	10.08	8.88	10.04	408766
2017-11-22	10.08	10.56	9.80	9.92	713292
2017-11-24	10.04	10.24	9.74	10.16	82193
2017-11-27	10.24	10.44	9.72	10.36	439941
2017-11-28	10.28	10.48	9.76	10.12	1127911
2017-11-29	10.16	11.08	10.00	10.04	514090
2017-11-30	10.04	10.60	10.04	10.48	404715
2017-12-01	10.64	10.68	9.88	10.16	220625
2017-12-04	10.24	10.48	10.04	10.16	170697
2017-12-05	10.20	10.44	10.12	10.20	143241
2017-12-06	10.20	10.54	10.04	10.36	169362
2017-12-07	10.12	10.68	10.12	10.68	171343
2017-12-08	10.76	10.76	10.14	10.44	233255
2017-12-11	10.28	10.84	10.28	10.68	141206
2017-12-12	10.68	10.92	10.44	10.64	98016
2017-12-13	10.64	10.80	10.56	10.68	127128
2017-12-14	10.68	10.88	10.40	10.56	153834
2017-12-15	10.48	10.98	10.44	10.84	341129
2017-12-18	10.92	11.36	10.64	10.80	396221
2017-12-19	10.84	10.84	10.40	10.48	332223
2017-12-20	10.76	10.88	10.52	10.72	202150
2017-12-21	10.80	10.88	10.60	10.60	169915
2017-12-22	10.56	11.52	10.48	11.32	293543
2017-12-26	11.36	11.64	11.16	11.40	147073
2017-12-27	11.36	11.78	11.24	11.28	88277
2017-12-28	11.28	11.74	11.16	11.60	108648
2017-12-29	11.60	12.32	11.60	11.64	196160
2018-01-02	11.76	12.24	11.40	12.24	198495
2018-01-03	12.04	12.08	11.66	12.08	140382
2018-01-04	12.12	12.24	11.80	11.84	130118
2018-01-05	11.84	12.00	11.56	12.00	105837
2018-01-08	12.00	12.12	11.56	11.96	148531
2018-01-09	12.00	12.36	11.84	12.24	137590
2018-01-10	12.16	12.32	11.84	12.20	145471
2018-01-11	12.28	12.82	12.16	12.72	226355
2018-01-12	12.80	12.96	11.96	12.00	1080649
2018-01-16	12.16	12.52	11.32	11.60	523580
2018-01-17	11.72	12.52	11.72	12.16	331456
2018-01-18	12.20	12.20	11.68	11.96	138782
2018-01-19	11.96	12.24	11.84	12.00	131991
2018-01-22	12.00	12.56	11.88	12.44	278107
2018-01-23	12.48	12.80	12.04	12.16	184166
2018-01-24	12.12	12.28	11.84	11.92	146402
2018-01-25	11.96	12.04	11.44	11.80	169127
2018-01-26	11.84	12.00	11.44	11.84	153380
2018-01-29	11.76	11.84	11.44	11.56	134987
2018-01-30	11.40	11.68	10.56	11.48	257772
2018-01-31	11.48	11.52	11.00	11.16	120034
2018-02-01	11.12	11.28	10.96	11.24	76611
2018-02-02	11.20	11.24	10.84	11.08	126903
2018-02-05	10.96	11.28	10.56	10.68	172759
2018-02-06	10.40	11.56	10.28	11.48	293366
2018-02-07	11.48	12.24	11.36	12.12	230746
2018-02-08	12.16	12.48	11.84	12.04	366423
2018-02-09	12.12	12.56	11.52	11.88	451872
2018-02-12	12.00	12.12	11.84	11.92	130078
2018-02-13	11.88	12.08	11.30	11.92	321137
2018-02-14	11.76	12.00	11.50	11.56	207390
2018-02-15	11.68	11.92	11.50	11.72	136149
2018-02-16	11.68	11.96	11.60	11.72	98778
2018-02-20	11.60	11.96	11.44	11.80	91669
2018-02-21	11.76	12.08	11.64	11.72	101695
2018-02-22	11.80	12.00	11.72	11.96	74710
2018-02-23	12.00	12.18	11.88	12.08	98668
2018-02-26	12.16	12.36	12.04	12.36	87980
2018-02-27	12.32	12.84	12.32	12.52	321223
2018-02-28	12.60	12.76	12.56	12.64	173467
2018-03-01	12.64	12.64	12.24	12.52	160299
2018-03-02	12.40	12.72	11.64	12.60	253033
2018-03-05	12.60	12.80	12.40	12.68	153813
2018-03-06	12.72	12.78	12.36	12.48	207785
2018-03-07	12.44	12.64	12.16	12.28	236492
2018-03-08	12.20	12.20	9.76	10.38	1293113
2018-03-09	10.72	10.76	9.98	10.68	510031
2018-03-12	10.68	11.12	10.40	10.96	297956
2018-03-13	10.96	11.66	10.88	10.92	482565
2018-03-14	11.00	11.40	10.80	10.80	330591
2018-03-15	10.88	10.92	10.52	10.64	265990
2018-03-16	10.68	11.08	10.42	11.00	374715
2018-03-19	10.80	11.00	10.44	10.84	164243
2018-03-20	10.92	10.92	10.20	10.36	215749
2018-03-21	10.28	10.48	9.92	10.04	261627
2018-03-22	9.96	10.22	9.88	9.88	171460
2018-03-23	9.88	10.16	9.72	9.84	196966
2018-03-26	9.96	10.68	9.94	10.44	319766
2018-03-27	10.40	10.64	10.04	10.16	189745
2018-03-28	10.16	10.32	10.00	10.12	144028
2018-03-29	10.16	10.20	9.80	9.84	224314
2018-04-02	9.76	9.92	9.22	9.24	182023
2018-04-03	9.28	9.80	9.24	9.64	157021
2018-04-04	9.48	9.60	9.28	9.44	134543
2018-04-05	9.52	10.00	9.36	9.80	167146
2018-04-06	9.76	10.60	9.76	10.56	278368
2018-04-09	10.56	10.84	10.16	10.20	267158
2018-04-10	10.36	10.72	10.20	10.60	252708
2018-04-11	10.44	10.80	10.16	10.36	130605
2018-04-12	10.48	10.56	10.16	10.16	115031
2018-04-13	10.20	10.48	10.08	10.24	83196
2018-04-16	10.36	10.52	10.24	10.32	76171
2018-04-17	10.40	10.78	10.28	10.64	99376
2018-04-18	10.68	11.24	10.68	10.92	134312
2018-04-19	10.84	10.96	10.64	10.88	101214
2018-04-20	10.76	11.12	10.72	10.80	54672
2018-04-23	10.88	10.96	10.58	10.68	47126
2018-04-24	10.68	10.80	10.52	10.60	50083
2018-04-25	10.68	10.88	10.52	10.80	52975
2018-04-26	10.88	11.04	10.78	10.92	73272
2018-04-27	10.88	11.08	10.60	10.72	74509
2018-04-30	10.80	10.88	10.36	10.52	85070
2018-05-01	10.52	10.88	10.40	10.76	88944
2018-05-02	10.68	11.00	10.60	10.76	132628
2018-05-03	10.72	10.76	10.44	10.52	78922
2018-05-04	10.52	10.82	10.40	10.72	90121
2018-05-07	10.84	10.92	10.72	10.80	69927
2018-05-08	10.72	10.92	10.52	10.80	57320
2018-05-09	10.80	10.92	10.32	10.52	146931
2018-05-10	10.96	10.96	10.00	10.20	200183
2018-05-11	10.20	10.20	9.68	9.92	122026
2018-05-14	9.96	10.20	9.72	9.72	107700
2018-05-15	9.72	9.80	9.56	9.76	114350
2018-05-16	9.88	10.22	9.72	10.12	154115
2018-05-17	10.12	10.20	9.92	10.00	126438
2018-05-18	10.00	10.22	9.84	9.92	133076
2018-05-21	9.92	10.20	9.74	9.80	93444
2018-05-22	9.84	10.22	9.64	10.12	158002
2018-05-23	10.04	10.20	9.98	10.04	91611
2018-05-24	10.04	10.20	9.96	10.04	85304
2018-05-25	10.04	10.08	9.96	10.04	72322
2018-05-29	10.08	10.36	10.00	10.04	97294
2018-05-30	10.12	10.88	10.12	10.68	215998
2018-05-31	10.68	10.84	10.48	10.60	74882
2018-06-01	10.60	10.76	10.36	10.44	87321
2018-06-04	10.48	10.48	9.72	9.72	155056
2018-06-05	9.72	10.00	9.72	9.92	115081
2018-06-06	9.96	10.04	9.84	9.92	92224
2018-06-07	9.88	10.04	9.60	10.00	125075
2018-06-08	10.00	10.40	9.84	10.12	188024
2018-06-11	10.08	10.32	9.96	10.16	142936
2018-06-12	10.20	10.28	9.96	10.16	158641
2018-06-13	10.32	10.36	10.12	10.16	109608
2018-06-14	10.20	10.76	10.16	10.72	215280
2018-06-15	10.80	10.92	10.56	10.76	285923
2018-06-18	10.72	10.88	10.38	10.80	108906
2018-06-19	10.76	11.12	10.76	11.08	153154
2018-06-20	11.16	11.60	11.00	11.32	145909
2018-06-21	11.28	11.60	11.16	11.40	124622
2018-06-22	11.40	11.72	11.24	11.48	540603
2018-06-25	11.36	11.84	11.12	11.64	357233
2018-06-26	11.64	11.76	11.50	11.76	232083
2018-06-27	11.68	12.00	11.52	11.84	262694
2018-06-28	11.72	11.89	11.24	11.76	247097
2018-06-29	11.68	11.88	11.32	11.72	114118
2018-07-02	11.60	11.92	11.56	11.92	131948
2018-07-03	11.88	12.32	11.84	12.08	271454
2018-07-05	12.12	12.40	11.84	12.24	137686
2018-07-06	12.16	12.80	12.12	12.68	337488
2018-07-09	12.80	12.92	11.94	12.36	370992
2018-07-10	12.32	12.68	12.16	12.52	275817
2018-07-11	12.56	13.04	12.56	12.68	315087
2018-07-12	12.68	12.84	12.48	12.60	125842
2018-07-13	12.68	12.68	11.96	12.00	172883
2018-07-16	12.32	12.32	11.84	12.04	164399
2018-07-17	12.00	12.44	11.96	12.04	94651
2018-07-18	12.00	12.00	11.52	11.72	91782
2018-07-19	11.68	11.96	11.32	11.68	89239
2018-07-20	11.68	11.84	11.36	11.60	77856
2018-07-23	11.40	11.96	11.40	11.80	93181
2018-07-24	11.80	11.92	11.36	11.48	68444
2018-07-25	11.52	11.64	11.16	11.48	86947
2018-07-26	11.52	11.88	11.42	11.64	100791
2018-07-27	11.68	11.68	11.24	11.32	86347
2018-07-30	11.20	11.50	11.00	11.08	97024
2018-07-31	11.20	11.36	10.48	10.60	328127
2018-08-01	10.52	10.88	10.52	10.56	77766
2018-08-02	10.56	11.08	10.52	10.92	122991
2018-08-03	10.92	11.12	10.44	10.76	124455
2018-08-06	10.68	11.16	10.64	11.00	107394
2018-08-07	11.16	11.84	11.00	11.20	238997
2018-08-08	11.16	11.24	10.84	10.84	188297
2018-08-09	10.88	11.28	10.88	11.24	275022
2018-08-10	11.16	11.80	11.16	11.28	122749
2018-08-13	11.28	11.56	11.20	11.36	80594
2018-08-14	11.36	11.68	11.36	11.52	77300
2018-08-15	11.52	11.56	11.28	11.28	60631
2018-08-16	11.28	11.64	11.28	11.60	65136
2018-08-17	11.52	11.92	11.48	11.80	82725
2018-08-20	11.88	11.96	11.52	11.56	86660
2018-08-21	11.52	11.84	11.52	11.60	128782
2018-08-22	11.60	11.80	11.56	11.60	109461
2018-08-23	11.60	11.76	11.36	11.56	50748
2018-08-24	11.56	11.72	11.38	11.60	122060
2018-08-27	11.72	11.80	11.40	11.40	81864
2018-08-28	11.40	11.56	11.40	11.44	51414
2018-08-29	11.48	11.56	11.32	11.48	60173
2018-08-30	11.40	11.64	11.40	11.48	56077
2018-08-31	11.44	11.76	11.44	11.60	71495
2018-09-04	11.60	11.72	11.48	11.48	55941
2018-09-05	11.52	11.56	11.19	11.36	78517
2018-09-06	11.32	11.70	11.32	11.48	88712
2018-09-07	11.48	11.72	11.28	11.40	169254
2018-09-10	11.40	11.52	11.24	11.48	50157
2018-09-11	11.40	11.80	11.27	11.76	85418
2018-09-12	11.72	11.96	11.48	11.92	74174
2018-09-13	11.92	11.96	11.76	11.80	64035
2018-09-14	11.80	12.16	11.72	11.92	180093
2018-09-17	11.84	12.04	11.76	11.96	60200
2018-09-18	12.00	12.28	11.92	12.08	130298
2018-09-19	12.08	12.32	12.06	12.24	77453
2018-09-20	12.32	12.40	12.24	12.40	183262
2018-09-21	12.36	12.60	12.12	12.40	248389
2018-09-24	12.48	12.60	12.24	12.40	158809
2018-09-25	12.44	12.60	12.32	12.48	141974
2018-09-26	12.44	12.56	12.22	12.24	189713
2018-09-27	12.20	12.40	12.00	12.32	120560
2018-09-28	12.28	12.48	12.28	12.40	98847
2018-10-01	12.44	12.60	12.40	12.52	64360
2018-10-02	12.56	12.80	12.48	12.76	128080
2018-10-03	12.80	12.84	12.60	12.64	74365
2018-10-04	12.60	12.72	12.20	12.32	94005
2018-10-05	12.40	12.40	12.00	12.04	72697
2018-10-08	12.04	12.26	12.00	12.16	91249
2018-10-09	12.16	12.50	12.08	12.32	110170
2018-10-10	12.32	12.48	11.86	11.88	108735
2018-10-11	11.88	12.06	11.36	11.36	124140
2018-10-12	11.40	11.76	10.92	10.96	115556
2018-10-15	11.00	11.60	10.96	11.44	98028
2018-10-16	11.44	12.16	11.44	12.12	96449
2018-10-17	11.96	12.12	11.76	12.00	43243
2018-10-18	11.88	12.16	11.84	12.04	55562
2018-10-19	11.96	12.28	11.58	11.68	65978
2018-10-22	11.60	11.94	11.54	11.72	41257
2018-10-23	11.56	11.88	11.32	11.80	49582
2018-10-24	11.88	11.92	11.12	11.12	64070
2018-10-25	11.24	11.60	11.20	11.44	75573
2018-10-26	11.32	11.32	10.28	10.54	211780
2018-10-29	10.72	11.00	10.44	10.60	40393
2018-10-30	10.56	10.88	10.40	10.60	105427
2018-10-31	10.76	10.96	10.56	10.72	98772
2018-11-01	10.80	11.16	10.80	11.04	67836
2018-11-02	11.12	11.44	11.12	11.28	65479
2018-11-05	11.28	11.48	10.92	11.24	64727
2018-11-06	11.60	12.96	11.44	12.84	317546
2018-11-07	12.88	13.44	12.80	13.04	234449
2018-11-08	13.00	13.08	12.70	12.88	153017
2018-11-09	12.84	13.00	12.60	12.68	194605
2018-11-12	12.60	13.04	12.54	12.88	221599
2018-11-13	13.00	13.08	12.40	12.52	262253
2018-11-14	12.68	12.82	12.52	12.64	136575
2018-11-15	12.60	12.84	12.56	12.76	121827
2018-11-16	12.68	13.44	12.68	12.88	223069
2018-11-19	12.76	12.88	12.48	12.72	101606
2018-11-20	12.80	12.96	12.34	12.56	120824
2018-11-21	12.64	12.76	12.40	12.56	76913
2018-11-23	12.40	13.60	12.08	12.92	175381
2018-11-26	13.20	15.04	13.00	14.80	1081716
2018-11-27	14.64	15.36	14.46	15.12	530566
2018-11-28	15.24	16.16	15.12	15.56	584795
2018-11-29	15.68	16.52	15.52	15.60	431791
2018-11-30	15.60	16.04	15.60	15.80	312973
2018-12-03	16.36	16.40	15.68	16.00	420029
2018-12-04	15.96	16.12	15.48	15.48	328719
2018-12-06	15.24	15.52	14.72	15.08	430509
2018-12-07	15.40	15.92	15.36	15.52	479093
2018-12-10	15.04	15.52	14.90	15.00	306928
2018-12-11	15.04	15.44	14.92	15.40	388295
2018-12-12	16.12	16.52	15.56	16.00	451883
2018-12-13	16.40	16.56	15.68	15.92	220530
2018-12-14	15.36	16.20	15.24	15.40	268980
2018-12-17	15.24	15.80	15.12	15.56	302590
2018-12-18	15.76	15.92	15.40	15.68	253780
2018-12-19	15.80	15.90	15.12	15.24	263628
2018-12-20	15.08	15.48	14.86	15.08	243090
2018-12-21	15.08	15.20	14.20	14.44	845048
2018-12-24	14.36	14.40	13.76	13.88	121260
2018-12-26	13.88	14.22	13.56	14.16	251691
2018-12-27	13.96	14.30	13.44	13.80	185957
2018-12-28	13.88	14.16	13.68	13.72	146614
2018-12-31	13.92	14.36	13.40	14.28	230574
2019-01-02	14.04	14.10	13.56	13.80	189252
2019-01-03	13.64	13.80	13.00	13.16	167117
2019-01-04	13.40	13.96	13.12	13.68	146499
2019-01-07	13.76	14.16	13.68	13.92	131944
2019-01-08	14.00	15.16	14.00	14.96	260443
2019-01-09	15.12	16.04	15.00	15.96	401130
2019-01-10	16.08	16.24	15.36	15.44	235868
2019-01-11	15.24	15.84	15.20	15.40	288053
2019-01-14	15.48	15.68	15.16	15.24	362097
2019-01-15	15.20	15.44	14.80	14.84	158514
2019-01-16	14.96	15.22	14.60	14.76	138577
2019-01-17	14.76	15.26	14.76	15.04	93469
2019-01-18	15.04	15.16	14.68	14.76	129777
2019-01-22	14.76	14.88	14.08	14.36	130300
2019-01-23	14.48	15.04	14.36	14.96	113452
2019-01-24	15.00	15.00	14.40	14.76	173736
2019-01-25	14.80	15.04	14.52	14.60	64567
2019-01-28	14.36	14.60	14.08	14.28	100334
2019-01-29	14.28	14.36	14.00	14.16	65058
2019-01-30	14.28	14.52	14.14	14.36	111129
2019-01-31	14.40	14.92	14.40	14.52	113489
2019-02-01	14.44	14.72	14.16	14.40	83308
2019-02-04	14.36	14.84	14.06	14.80	130104
2019-02-05	14.84	15.46	14.74	15.12	130981
2019-02-06	15.08	15.20	14.60	14.92	103321
2019-02-07	14.96	15.08	14.56	14.80	77737
2019-02-08	14.80	14.84	13.64	14.36	258489
2019-02-11	14.44	14.44	14.08	14.32	137614
2019-02-12	14.32	14.60	14.24	14.56	95405
2019-02-13	14.60	14.88	14.00	14.20	143369
2019-02-14	14.12	14.56	14.00	14.36	83886
2019-02-15	14.44	14.64	14.28	14.44	101989
2019-02-19	14.68	14.88	14.44	14.72	113770
2019-02-20	14.60	14.80	14.36	14.40	96730
2019-02-21	14.40	14.76	13.92	14.12	87584
2019-02-22	14.08	14.12	13.64	13.76	115947
2019-02-25	13.80	13.92	12.92	13.32	157185
2019-02-26	13.36	13.44	12.88	12.92	201940
2019-02-27	12.92	13.16	12.80	12.92	128071
2019-02-28	12.92	13.04	12.48	13.00	128772
2019-03-01	13.08	13.30	12.84	13.16	178315
2019-03-04	13.16	13.28	12.52	12.92	148794
2019-03-05	12.92	12.92	12.44	12.88	152246
2019-03-06	12.84	12.92	12.34	12.84	224395
2019-03-07	12.88	13.13	12.68	12.72	114406
2019-03-08	12.76	13.12	12.60	13.04	114630
2019-03-11	13.04	13.04	12.36	12.96	159828
2019-03-12	13.00	13.84	12.92	13.68	223485
2019-03-13	13.80	14.54	13.56	14.32	276951
2019-03-14	14.48	14.48	12.84	13.96	340532
2019-03-15	15.08	15.08	9.32	11.12	3871926
2019-03-18	10.52	10.96	9.16	9.36	1846803
2019-03-19	9.56	9.76	9.36	9.64	627937
2019-03-20	9.64	9.68	8.52	8.56	845043
2019-03-21	8.72	8.72	8.20	8.32	579841
2019-03-22	8.36	8.52	7.44	7.60	1051584
2019-03-25	7.60	8.48	7.48	8.40	770426
2019-03-26	8.44	8.48	7.60	7.76	501852
2019-03-27	7.76	7.84	7.28	7.40	373250
2019-03-28	7.44	7.63	7.16	7.24	352204
2019-03-29	7.24	8.24	7.24	8.00	1040087
2019-04-01	8.04	8.12	7.52	7.80	449157
2019-04-02	7.76	8.04	7.68	7.96	621107
2019-04-03	7.96	8.00	7.64	7.68	213284
2019-04-04	7.68	7.72	7.48	7.60	245833
2019-04-05	7.68	7.96	7.60	7.88	311136
2019-04-08	7.80	7.84	7.64	7.72	199736
2019-04-09	7.64	7.76	7.24	7.32	445001
2019-04-10	7.36	7.44	7.24	7.36	270589
2019-04-11	7.36	7.40	7.28	7.28	140748
2019-04-12	7.32	7.36	6.76	6.92	617192
2019-04-15	6.84	7.36	6.84	7.28	614967
2019-04-16	7.32	7.36	6.92	7.08	387186
2019-04-17	7.12	7.12	6.76	6.88	393702
2019-04-18	6.84	7.08	6.72	6.84	309769
2019-04-22	6.80	6.80	6.28	6.44	500528
2019-04-23	6.52	7.48	6.24	7.32	858636
2019-04-24	7.32	7.50	7.08	7.40	294955
2019-04-25	7.40	7.84	7.04	7.68	388272
2019-04-26	7.68	8.24	7.52	8.04	403069
2019-04-29	7.96	8.00	7.60	7.80	237033
2019-04-30	7.84	8.16	7.52	7.68	426066
2019-05-01	7.72	7.96	7.58	7.64	302195
2019-05-02	7.64	7.84	7.60	7.72	197073
2019-05-03	7.84	8.04	7.72	7.92	318369
2019-05-06	7.80	8.16	7.68	8.12	208472
2019-05-07	8.04	8.28	8.02	8.04	215621
2019-05-08	8.00	8.36	7.92	8.24	194544
2019-05-09	8.20	8.36	8.04	8.12	130221
2019-05-10	8.08	8.20	7.80	8.00	118504
2019-05-13	7.80	7.92	7.52	7.60	118809
2019-05-14	7.60	8.04	7.60	7.96	184595
2019-05-15	7.80	8.32	7.68	8.32	555160
2019-05-16	8.16	8.48	7.96	8.24	272894
2019-05-17	8.20	8.76	8.16	8.44	251792
2019-05-20	8.40	8.60	8.32	8.56	139386
2019-05-21	8.64	9.08	8.56	8.92	278928
2019-05-22	8.92	9.04	8.36	8.68	186389
2019-05-23	8.60	8.60	8.08	8.12	178446
2019-05-24	8.16	8.40	8.08	8.20	90082
2019-05-28	8.16	8.28	7.96	8.00	248918
2019-05-29	7.96	8.12	7.76	7.80	163240
2019-05-30	7.80	8.12	7.80	8.12	124318
2019-05-31	8.08	8.32	7.92	8.28	188754
2019-06-03	8.24	8.40	7.74	7.96	274852
2019-06-04	8.00	8.60	7.92	8.56	170754
2019-06-05	8.56	9.00	8.48	8.80	248041
2019-06-06	8.72	8.75	8.28	8.64	255338
2019-06-07	8.68	8.72	8.48	8.64	73506
2019-06-10	8.56	8.76	8.56	8.76	84879
2019-06-11	8.76	8.84	8.56	8.72	114433
2019-06-12	8.68	8.76	8.40	8.52	148094
2019-06-13	8.56	8.84	8.56	8.80	188584
2019-06-14	8.76	9.00	8.68	8.88	144037
2019-06-17	8.88	9.44	8.80	9.36	503958
2019-06-18	9.44	9.66	9.16	9.24	153465
2019-06-19	9.28	9.32	9.00	9.28	86037
2019-06-20	9.40	9.60	9.12	9.32	162615
2019-06-21	9.32	9.48	9.14	9.24	349319
2019-06-24	9.24	9.40	8.88	9.16	204412
2019-06-25	9.20	9.36	9.00	9.20	64644
2019-06-26	9.20	9.32	9.10	9.16	62648
2019-06-27	9.20	9.80	9.20	9.80	304274
2019-06-28	9.76	10.40	9.68	10.40	446706
2019-07-01	10.56	10.64	10.00	10.00	271685
2019-07-02	10.00	10.01	9.56	10.00	106349
2019-07-03	10.04	10.22	9.92	10.00	67052
2019-07-05	9.96	10.48	9.68	10.44	206607
2019-07-08	10.44	10.60	10.20	10.56	172189
2019-07-09	10.56	10.60	10.04	10.40	160511
2019-07-10	10.44	10.66	9.92	10.00	224641
2019-07-11	10.16	10.16	9.68	10.04	173755
2019-07-12	10.12	10.52	10.04	10.40	199555
2019-07-15	10.40	11.28	10.36	11.04	1027127
2019-07-16	11.08	11.84	10.96	11.48	622614
2019-07-17	11.52	11.64	11.28	11.56	185370
2019-07-18	11.56	11.72	11.00	11.12	133543
2019-07-19	11.00	11.64	10.96	11.40	252197
2019-07-22	11.48	11.68	11.04	11.48	208457
2019-07-23	11.52	11.80	11.24	11.52	138062
2019-07-24	11.48	11.68	11.40	11.44	119392
2019-07-25	11.40	11.42	10.72	11.00	182360
2019-07-26	11.08	11.36	11.08	11.16	118230
2019-07-29	11.08	11.48	11.02	11.04	83109
2019-07-30	11.04	11.68	10.80	11.52	288280
2019-07-31	11.60	11.68	11.28	11.32	210820
2019-08-01	11.32	11.60	11.16	11.36	251463
2019-08-02	11.40	12.04	11.08	11.16	344222
2019-08-05	11.12	11.26	10.65	10.92	250637
2019-08-06	10.92	11.32	10.48	10.68	138373
2019-08-07	10.84	11.16	10.56	11.08	76960
2019-08-08	11.40	12.76	11.28	11.84	589076
2019-08-09	11.84	12.00	11.44	11.68	134494
2019-08-12	11.68	12.32	11.48	12.24	297446
2019-08-13	12.24	12.92	12.04	12.32	204167
2019-08-14	12.04	12.16	11.56	11.72	147564
2019-08-15	11.72	11.88	11.04	11.80	258061
2019-08-16	11.80	12.32	11.72	12.04	121224
2019-08-19	12.20	12.40	11.92	12.28	137338
2019-08-20	12.12	12.72	12.12	12.40	152207
2019-08-21	12.44	13.28	12.36	13.00	263453
2019-08-22	13.00	13.48	12.84	13.28	200428
2019-08-23	13.16	13.68	13.08	13.24	331248
2019-08-26	13.48	13.74	13.36	13.60	249975
2019-08-27	13.60	13.92	13.04	13.24	242981
2019-08-28	13.08	13.84	13.08	13.48	162761
2019-08-29	13.64	13.96	13.40	13.80	232462
2019-08-30	13.96	14.12	13.60	14.00	240439
2019-09-03	13.96	14.04	13.72	13.96	269853
2019-09-04	14.00	14.04	13.26	13.36	230408
2019-09-05	13.40	14.04	13.36	14.00	292316
2019-09-06	13.96	14.04	13.75	13.88	125858
2019-09-09	13.96	14.00	13.60	13.76	124398
2019-09-10	13.72	13.80	12.84	12.88	338138
2019-09-11	13.00	13.28	12.88	13.24	348738
2019-09-12	13.32	14.00	13.24	13.64	895571
2019-09-13	13.80	14.52	13.80	14.12	471134
2019-09-16	14.32	14.32	13.88	14.04	266785
2019-09-17	13.92	14.12	13.74	13.92	244069
2019-09-18	14.28	15.44	14.24	14.56	1300990
2019-09-19	14.64	15.28	14.60	14.72	759147
2019-09-20	14.84	15.45	14.80	15.00	569074
2019-09-23	15.08	15.10	14.32	14.56	343110
2019-09-24	14.60	14.88	14.04	14.16	360250
2019-09-25	14.16	14.16	13.84	14.08	212195
2019-09-26	13.96	14.04	13.06	13.80	384282
2019-09-27	13.84	14.00	13.06	13.08	285153
2019-09-30	13.00	13.32	12.76	12.80	232456
2019-10-01	12.76	13.00	11.96	12.04	276465
2019-10-02	11.88	12.28	11.72	12.20	299851
2019-10-03	12.08	12.46	11.80	12.32	186252
2019-10-04	12.40	12.72	12.18	12.70	189406
2019-10-07	12.68	13.28	12.48	13.20	253178
2019-10-08	13.04	13.24	12.88	13.00	133132
2019-10-09	13.08	13.48	13.00	13.28	116764
2019-10-10	13.28	13.44	13.06	13.36	112231
2019-10-11	13.44	13.63	13.34	13.46	111380
2019-10-14	13.44	13.60	13.28	13.56	99040
2019-10-15	13.56	14.16	13.46	13.98	191487
2019-10-16	14.00	14.00	13.68	13.84	124290
2019-10-17	13.76	14.56	13.73	14.32	174838
2019-10-18	14.40	14.56	14.12	14.56	167063
2019-10-21	14.68	14.68	14.20	14.36	146609
2019-10-22	14.32	14.44	14.06	14.24	121849
2019-10-23	14.24	14.40	13.64	13.68	189802
2019-10-24	13.72	14.04	13.52	13.92	115228
2019-10-25	13.80	14.24	13.68	14.20	137547
2019-10-28	14.12	14.52	13.92	14.28	110235
2019-10-29	14.16	14.46	13.43	14.04	186623
2019-10-30	14.00	14.40	13.84	14.40	134081
2019-10-31	14.40	14.44	14.08	14.16	179421
2019-11-01	14.24	14.68	14.12	14.48	235045
2019-11-04	14.64	14.92	14.44	14.56	193598
2019-11-05	14.56	15.00	14.56	15.00	212861
2019-11-06	14.68	15.00	13.44	14.84	335524
2019-11-07	15.08	15.48	14.48	14.64	247375
2019-11-08	14.52	15.12	14.36	14.36	223677
2019-11-11	14.36	14.52	14.08	14.12	151592
2019-11-12	14.00	14.40	14.00	14.36	132854
2019-11-13	14.00	14.28	13.04	13.20	413736
2019-11-14	13.12	13.40	12.44	13.12	415278
2019-11-15	13.28	13.60	13.24	13.40	160585
2019-11-18	13.44	13.50	12.94	13.12	172345
2019-11-19	13.28	13.88	13.28	13.60	199878
2019-11-20	13.68	13.92	13.20	13.28	204585
2019-11-21	13.40	13.68	13.32	13.40	133852
2019-11-22	13.52	13.56	12.96	13.00	259455
2019-11-25	12.96	13.46	12.96	13.20	223867
2019-11-26	13.16	13.17	12.36	12.36	920352
2019-11-27	12.64	12.72	12.20	12.40	248103
2019-11-29	12.40	12.64	12.36	12.44	90080
2019-12-02	12.40	12.56	11.44	11.80	528118
2019-12-03	11.56	11.84	11.32	11.44	465455
2019-12-04	12.28	12.48	11.64	12.28	571025
2019-12-05	12.28	13.04	12.00	12.88	617106
2019-12-06	12.84	13.06	12.52	12.54	350850
2019-12-09	12.48	12.64	12.08	12.28	301566
2019-12-10	12.16	12.38	12.04	12.28	196725
2019-12-11	12.20	12.76	12.20	12.68	269632
2019-12-12	12.60	13.24	12.56	13.20	244822
2019-12-13	13.12	13.32	12.88	13.08	170954
2019-12-16	13.28	13.40	13.06	13.12	141428
2019-12-17	13.12	13.19	12.88	13.08	234448
2019-12-18	13.08	13.24	12.90	13.24	225599
2019-12-19	13.32	13.88	13.32	13.44	372023
2019-12-20	13.52	14.20	13.40	14.12	448059
2019-12-23	14.16	14.56	14.08	14.40	212534
2019-12-24	14.44	14.52	14.20	14.52	68631
2019-12-26	14.44	14.64	14.40	14.56	154964
2019-12-27	14.60	14.84	14.46	14.80	191358
2019-12-30	14.84	14.88	14.40	14.68	183582
2019-12-31	14.68	15.00	14.64	14.92	223094
2020-01-02	15.20	15.28	14.88	15.24	189378
2020-01-03	15.04	15.44	15.00	15.40	192936
2020-01-06	15.40	15.88	15.24	15.84	281239
2020-01-07	16.28	16.56	15.84	16.00	662922
2020-01-08	16.00	16.44	16.00	16.36	445734
2020-01-09	16.40	16.68	16.32	16.52	467651
2020-01-10	16.48	16.60	16.12	16.40	217144
2020-01-13	16.28	16.36	15.92	16.20	139821
2020-01-14	16.00	16.16	15.64	15.92	191519
2020-01-15	15.96	16.64	15.88	16.36	325959
2020-01-16	16.44	16.72	16.12	16.40	315312
2020-01-17	16.56	16.80	16.16	16.80	324111
2020-01-21	16.72	17.00	16.48	16.68	205337
2020-01-22	16.52	17.52	16.52	17.44	367328
2020-01-23	17.52	18.04	17.12	17.44	322807
2020-01-24	17.56	17.68	16.76	16.80	228958
2020-01-27	16.48	17.80	16.32	17.20	366457
2020-01-28	17.40	17.92	17.16	17.76	257787
2020-01-29	17.84	17.92	17.40	17.44	131854
2020-01-30	17.40	17.60	16.88	17.40	251909
2020-01-31	17.36	17.56	16.52	16.72	264014
2020-02-03	16.22	17.31	16.12	17.10	280924
2020-02-04	17.29	17.29	16.34	16.58	315867
2020-02-05	16.77	17.15	16.58	17.02	169381
2020-02-06	17.10	17.38	16.77	17.20	211440
2020-02-07	17.17	17.76	17.17	17.57	207559
2020-02-10	17.57	18.21	17.55	18.05	365404
2020-02-11	18.17	18.20	17.91	18.02	170747
2020-02-12	18.12	18.15	17.61	18.00	206296
2020-02-13	17.92	17.98	17.66	17.82	118208
2020-02-14	17.79	17.79	17.21	17.28	151152
2020-02-18	17.35	17.53	17.01	17.48	183541
2020-02-19	16.52	18.04	16.50	17.84	220228
2020-02-20	17.72	18.05	17.68	17.94	155191
2020-02-21	17.95	17.99	17.08	17.22	151743
2020-02-24	16.51	16.91	16.00	16.23	220322
2020-02-25	16.22	16.42	15.36	15.49	232127
2020-02-26	15.53	15.72	14.97	14.98	243670
2020-02-27	14.67	14.91	13.93	14.53	319262
2020-02-28	14.00	14.80	13.91	14.75	394431
2020-03-02	14.61	15.60	14.61	15.39	341717
2020-03-03	15.40	16.30	14.42	14.88	476250
2020-03-04	15.18	15.62	14.80	15.49	318935
2020-03-05	15.00	15.82	14.12	14.27	570142
2020-03-06	14.12	14.37	12.94	13.51	415551
2020-03-09	11.83	13.45	11.76	13.34	608212
2020-03-10	13.91	13.97	12.32	13.00	420862
2020-03-11	12.95	13.36	12.73	13.14	461253
2020-03-12	12.26	12.96	11.73	11.81	733579
2020-03-13	12.50	13.17	11.80	12.13	690769
2020-03-16	10.60	10.60	8.87	9.10	660676
2020-03-17	9.30	10.63	7.80	8.23	600113
2020-03-18	7.80	8.12	5.74	6.16	464943
2020-03-19	6.17	7.46	5.93	6.77	594191
2020-03-20	7.01	7.54	6.80	7.52	657392
2020-03-23	7.51	8.18	7.25	8.14	321105
2020-03-24	8.63	9.60	8.28	9.37	476522
2020-03-25	9.42	9.96	8.50	9.37	401943
2020-03-26	9.60	9.95	9.12	9.81	382524
2020-03-27	9.43	10.03	8.99	9.32	204841
2020-03-30	9.44	9.69	9.09	9.40	310273
2020-03-31	9.34	9.60	9.01	9.47	220162
2020-04-01	9.20	9.38	8.70	8.95	281389
2020-04-02	8.89	9.78	8.72	9.50	313220
2020-04-03	9.52	9.52	7.93	8.00	317539
2020-04-06	8.37	8.85	8.04	8.67	302411
2020-04-07	8.98	9.53	8.71	8.85	390860
2020-04-08	9.10	10.35	9.07	10.05	407524
2020-04-09	10.33	11.27	10.10	11.17	279803
2020-04-13	11.21	11.61	10.19	10.57	341429
2020-04-14	10.75	11.09	10.42	10.93	259722
2020-04-15	10.47	11.42	10.22	11.37	304722
2020-04-16	11.45	12.33	11.01	12.31	374886
2020-04-17	12.90	13.60	12.41	13.21	452446
2020-04-20	13.01	13.36	12.07	12.31	238527
2020-04-21	11.85	12.62	11.76	12.17	215078
2020-04-22	12.34	12.58	12.08	12.13	192218
2020-04-23	12.15	12.98	12.11	12.88	159533
2020-04-24	12.90	13.21	12.51	13.15	152998
2020-04-27	13.40	13.75	13.08	13.19	224246
2020-04-28	13.48	13.90	12.90	13.79	256866
2020-04-29	14.00	15.14	13.81	14.64	302827
2020-04-30	14.38	14.77	14.00	14.30	167353
2020-05-01	13.74	14.16	11.76	11.88	288553
2020-05-04	11.81	12.30	11.29	11.61	217052
2020-05-05	11.91	12.62	11.77	12.35	217601
2020-05-06	12.28	12.70	11.83	12.28	201397
2020-05-07	13.32	13.40	12.18	12.33	300335
2020-05-08	12.47	13.65	12.42	13.36	230428
2020-05-11	13.13	13.23	12.17	12.21	268538
2020-05-12	12.28	13.54	12.28	13.09	262400
2020-05-13	12.89	13.11	12.06	12.14	157475
2020-05-14	12.15	12.73	11.63	12.11	302572
2020-05-15	12.12	12.60	11.91	12.50	250415
2020-05-18	12.75	14.39	12.75	14.33	372140
2020-05-19	14.25	14.47	13.89	13.90	181749
2020-05-20	13.97	14.92	13.96	14.00	283820
2020-05-21	14.07	14.18	13.58	13.96	213480
2020-05-22	14.04	14.21	13.44	13.52	164208
2020-05-26	14.35	14.78	14.00	14.35	278864
2020-05-27	14.77	15.18	14.14	15.07	240704
2020-05-28	15.20	16.33	14.88	14.99	340534
2020-05-29	14.82	15.28	14.55	15.20	221519
2020-06-01	15.21	15.25	14.63	14.66	227210
2020-06-02	15.00	15.84	14.52	15.23	364154
2020-06-03	15.52	15.69	15.20	15.45	233935
2020-06-04	15.20	15.52	14.76	15.02	203783
2020-06-05	15.12	16.49	15.01	16.30	399716
2020-06-08	16.61	17.58	15.41	17.50	606925
2020-06-09	17.35	17.41	16.69	16.75	222397
2020-06-10	16.67	16.89	16.35	16.62	121243
2020-06-11	15.77	15.89	14.50	14.59	445643
2020-06-12	15.29	15.71	14.98	15.46	271300
2020-06-15	14.90	15.29	14.69	14.90	460392
2020-06-16	15.61	15.81	15.12	15.58	414797
2020-06-17	15.58	15.77	14.43	14.51	323494
2020-06-18	14.45	14.69	14.19	14.33	281681
2020-06-19	14.53	14.91	14.07	14.14	497460
2020-06-22	14.05	14.05	13.10	13.55	366621
2020-06-23	13.70	14.02	13.63	13.80	295028
2020-06-24	14.46	14.46	13.29	13.99	337525
2020-06-25	13.81	13.81	12.70	13.30	424922
2020-06-26	13.17	13.39	12.68	12.79	1061392
2020-06-29	12.84	13.67	12.84	13.47	218455
2020-06-30	13.32	14.00	13.07	13.88	203261
2020-07-01	13.83	14.23	13.17	13.25	334881
2020-07-02	13.47	14.10	13.03	13.07	260147
2020-07-06	13.39	13.60	12.70	12.90	229512
2020-07-07	12.75	13.00	12.51	12.69	183114
2020-07-08	12.66	12.84	12.33	12.68	281435
2020-07-09	12.63	12.69	11.88	11.97	275414
2020-07-10	11.91	12.17	11.77	12.13	376082
2020-07-13	12.20	13.31	12.11	12.89	417569
2020-07-14	12.94	13.43	12.77	13.42	194434
2020-07-15	13.70	14.53	13.70	14.49	316836
2020-07-16	14.38	14.43	13.95	14.19	142970
2020-07-17	14.17	14.62	13.84	14.53	183373
2020-07-20	14.54	16.15	14.33	16.00	603012
2020-07-21	15.25	15.43	12.68	13.52	2045587
2020-07-22	11.63	12.23	11.50	11.80	9124201
2020-07-23	12.12	12.25	11.73	12.11	2995415
2020-07-24	12.12	12.24	11.80	11.87	1515003
2020-07-27	12.10	12.18	11.78	11.90	1213858
2020-07-28	11.81	12.10	11.59	11.60	814431
2020-07-29	11.56	11.84	11.31	11.62	666940
2020-07-30	11.38	12.00	11.35	11.91	968743
2020-07-31	11.73	12.10	11.60	11.78	690256
2020-08-03	11.90	12.02	11.66	11.87	521795
2020-08-04	12.02	12.30	11.80	12.23	1088734
2020-08-05	12.25	12.45	12.03	12.30	1166073
2020-08-06	12.30	12.70	12.07	12.16	695335
2020-08-07	12.01	12.39	11.84	12.07	803493
2020-08-10	12.15	12.37	12.01	12.11	850041
2020-08-11	12.29	12.29	11.75	11.85	1236683
2020-08-12	11.97	12.25	11.87	12.20	635918
2020-08-13	12.07	12.84	11.98	12.46	1680594
2020-08-14	12.38	12.67	12.30	12.64	447319
2020-08-17	12.74	12.74	12.48	12.64	660148
2020-08-18	12.68	12.71	12.39	12.41	1822383
2020-08-19	12.44	12.64	12.19	12.20	457656
2020-08-20	12.06	12.45	11.99	12.14	971184
2020-08-21	12.04	12.19	11.58	11.62	547672
2020-08-24	11.74	11.80	11.32	11.52	600796
2020-08-25	11.65	11.69	11.33	11.40	983801
2020-08-26	11.31	11.51	10.72	11.09	1215818
2020-08-27	11.13	11.61	11.02	11.39	977825
2020-08-28	11.48	11.84	11.34	11.79	984818
2020-08-31	11.75	11.85	11.56	11.62	362105
2020-09-01	11.52	11.54	11.10	11.16	380881
2020-09-02	11.23	11.83	11.15	11.75	734019
2020-09-03	11.71	12.24	11.40	11.54	511819
2020-09-04	11.64	11.83	10.82	11.07	621264
2020-09-08	10.96	11.39	10.89	11.09	683018
2020-09-09	11.27	11.45	11.22	11.26	415283
2020-09-10	11.26	11.59	10.86	10.86	545259
2020-09-11	10.91	11.14	10.59	10.69	405229
2020-09-14	10.86	10.98	10.52	10.81	793622
2020-09-15	10.85	11.11	10.64	10.97	622366
2020-09-16	11.00	11.33	10.95	10.98	926850
2020-09-17	10.83	11.21	10.75	11.18	1004519
2020-09-18	11.44	11.99	11.35	11.77	2763755
2020-09-21	11.48	11.48	10.96	11.23	721793
2020-09-22	11.25	11.71	11.09	11.71	1115582
2020-09-23	11.62	12.21	11.40	12.14	1437915
2020-09-24	12.15	12.15	11.70	11.93	1207422
2020-09-25	11.88	12.67	11.68	12.67	1055911
2020-09-28	12.77	13.30	12.65	12.92	709195
2020-09-29	12.93	13.15	12.47	12.80	1646106
2020-09-30	12.88	13.49	12.85	13.37	529361
2020-10-01	13.42	13.55	12.75	12.86	894572
2020-10-02	12.58	13.27	12.48	13.17	436375
2020-10-05	13.34	13.57	13.20	13.36	248492
2020-10-06	13.45	13.74	13.15	13.28	379450
2020-10-07	13.49	13.65	13.28	13.59	425798
2020-10-08	13.75	13.93	13.51	13.88	405743
2020-10-09	13.96	14.07	13.62	13.74	376537
2020-10-12	13.80	13.83	13.43	13.60	236416
2020-10-13	13.39	13.95	13.29	13.82	650638
2020-10-14	13.68	14.24	13.62	13.83	266044
2020-10-15	13.64	14.24	13.30	14.21	337209
2020-10-16	14.17	14.36	14.03	14.05	247350
2020-10-19	14.14	14.26	13.70	13.77	225884
2020-10-20	13.92	14.12	13.67	13.69	433662
2020-10-21	13.72	13.91	13.38	13.70	205139
2020-10-22	13.83	14.21	13.54	13.69	324795
2020-10-23	13.80	14.25	13.74	14.15	286245
2020-10-26	13.98	14.27	13.72	13.79	400195
2020-10-27	13.68	13.88	13.36	13.66	270323
2020-10-28	13.32	13.70	13.14	13.53	331654
2020-10-29	13.53	13.79	13.13	13.63	405176
2020-10-30	13.63	13.77	13.12	13.33	425505
2020-11-02	13.53	14.14	13.51	14.00	339383
2020-11-03	14.50	15.34	14.31	15.18	1479357
2020-11-04	15.32	16.33	14.98	15.59	804831
2020-11-05	15.92	15.99	15.43	15.65	411907
2020-11-06	15.53	15.94	15.19	15.64	325679
2020-11-09	16.35	16.76	15.65	15.66	461546
2020-11-10	15.76	16.09	15.58	15.70	395114
2020-11-11	15.89	16.61	15.83	16.04	766925
2020-11-12	15.66	16.10	15.49	15.62	409169
2020-11-13	15.74	16.15	15.41	15.82	312708
2020-11-16	16.12	16.13	15.34	15.44	393598
2020-11-17	15.08	15.98	15.03	15.73	450489
2020-11-18	15.88	16.10	15.41	15.57	414283
2020-11-19	15.65	15.66	15.26	15.55	330534
2020-11-20	15.43	15.98	15.41	15.87	341389
2020-11-23	16.03	16.36	15.64	15.67	257476
2020-11-24	15.79	16.05	15.52	15.91	313219
2020-11-25	15.99	16.29	15.62	15.81	200228
2020-11-27	15.78	16.15	15.66	15.87	133654
2020-11-30	15.86	15.94	15.50	15.75	267636
2020-12-01	16.40	16.40	15.60	15.65	260384
2020-12-02	15.60	16.00	15.41	15.98	236740
2020-12-03	16.00	16.27	15.70	15.98	389035
2020-12-04	16.00	16.34	15.91	16.08	450396
2020-12-07	16.10	16.29	15.74	15.83	185859
2020-12-08	15.76	16.21	15.70	16.20	279522
2020-12-09	16.21	17.16	16.21	16.55	389059
2020-12-10	16.40	16.76	16.05	16.25	216809
2020-12-11	14.54	15.03	14.50	14.87	3190520
2020-12-14	15.01	15.11	14.33	14.43	1241430
2020-12-15	14.47	14.70	14.39	14.63	826129
2020-12-16	14.63	14.82	14.33	14.44	837649
2020-12-17	14.36	14.99	14.31	14.94	1118827
2020-12-18	15.00	15.15	14.58	15.00	1296570
2020-12-21	14.77	14.99	14.64	14.84	642879
2020-12-22	14.97	15.42	14.76	14.91	770037
2020-12-23	14.95	15.44	14.95	15.24	1014480
2020-12-24	15.34	15.74	15.16	15.55	177292
2020-12-28	15.43	15.70	15.20	15.44	233748
2020-12-29	15.55	15.83	15.25	15.40	607541
2020-12-30	15.48	15.81	15.26	15.68	334148
2020-12-31	15.68	15.77	15.50	15.64	211960
2021-01-04	15.64	16.00	15.37	15.72	288407
2021-01-05	15.72	16.20	15.48	15.81	288390
2021-01-06	15.80	16.46	15.80	16.40	510652
2021-01-07	16.47	17.16	16.28	16.92	414312
2021-01-08	17.00	17.00	16.57	16.78	572350
2021-01-11	16.94	17.52	16.88	17.43	1234805
2021-01-12	17.47	17.50	16.83	17.01	642547
2021-01-13	16.98	17.00	16.51	16.78	404765
2021-01-14	16.87	17.00	16.00	16.60	344224
2021-01-15	16.47	17.71	16.12	17.66	1389613
2021-01-19	17.87	19.10	17.80	18.93	1382937
2021-01-20	19.00	19.40	18.61	18.68	553603
2021-01-21	18.78	19.59	18.40	19.33	993143
2021-01-22	19.50	19.90	18.92	19.59	696558
2021-01-25	19.75	19.77	19.03	19.64	540810
2021-01-26	19.50	19.95	19.04	19.22	334144
2021-01-27	18.67	19.02	18.02	18.15	852429
2021-01-28	18.24	18.90	18.16	18.78	573877
2021-01-29	18.76	19.03	18.34	18.48	1007826
2021-02-01	18.71	19.54	18.16	19.46	518800
2021-02-02	19.62	19.85	18.97	19.58	481250
2021-02-03	19.53	20.73	19.36	19.81	2001950
2021-02-04	20.40	20.88	19.87	19.90	532948
2021-02-05	20.05	20.24	19.39	19.89	404731
2021-02-08	19.83	20.08	19.44	19.96	620451
2021-02-09	18.31	19.55	18.23	19.28	6361957
2021-02-10	19.26	19.90	18.59	18.68	3616510
2021-02-11	18.87	20.53	18.81	19.93	2868856
2021-02-12	20.00	20.48	19.30	19.33	3460131
2021-02-16	19.26	19.90	19.14	19.82	1148161
2021-02-17	19.71	20.55	19.39	19.86	931899
2021-02-18	19.84	19.86	18.91	19.01	809126
2021-02-19	18.96	19.33	18.81	18.92	558098
2021-02-22	18.94	19.09	18.70	18.86	1198538
2021-02-23	18.64	19.24	18.30	18.97	774919
2021-02-24	18.91	19.48	18.83	19.42	529780
2021-02-25	19.41	19.63	18.77	18.83	963729
2021-02-26	19.15	19.71	18.53	19.19	776805
2021-03-01	19.57	20.07	19.16	19.77	605185
2021-03-02	19.66	19.84	19.29	19.54	447824
2021-03-03	19.60	19.67	18.80	19.12	439991
2021-03-04	19.03	19.29	18.26	18.54	468599
2021-03-05	18.73	19.03	17.55	18.94	776754
2021-03-08	18.76	19.18	18.60	18.62	855968
2021-03-09	18.97	19.55	18.69	18.81	1377254
2021-03-10	18.91	20.17	18.91	19.58	1182646
2021-03-11	19.59	20.89	19.58	20.72	1524768
2021-03-12	20.90	20.99	19.76	20.02	876046
2021-03-15	20.08	21.34	19.94	21.32	1147174
2021-03-16	19.93	20.16	19.36	19.95	4499499
2021-03-17	19.83	20.03	19.21	19.83	2102007
2021-03-18	19.56	19.99	18.81	18.84	1567179
2021-03-19	19.19	19.50	18.38	18.85	5492997
2021-03-22	18.65	18.90	18.24	18.67	1290994
2021-03-23	18.50	18.87	18.21	18.22	1805953
2021-03-24	18.41	18.98	17.71	17.81	2088815
2021-03-25	18.00	18.19	17.25	18.12	2129309
2021-03-26	18.13	18.36	17.80	18.07	1583214
2021-03-29	17.93	18.30	17.32	17.41	779053
2021-03-30	17.30	17.69	17.22	17.56	785483
2021-03-31	17.54	17.94	17.25	17.74	803464
2021-04-01	17.74	18.29	17.58	18.26	1269551
2021-04-05	18.40	18.61	18.21	18.53	705678
2021-04-06	18.62	18.88	18.45	18.50	681181
2021-04-07	18.51	18.76	18.06	18.22	537262
2021-04-08	18.40	18.61	18.28	18.60	557603
2021-04-09	18.53	18.86	18.40	18.85	429693
2021-04-12	18.87	18.87	18.50	18.50	433539
2021-04-13	18.52	19.04	18.39	18.87	1334674
2021-04-14	18.91	19.44	18.79	18.93	1399251
2021-04-15	19.08	19.41	18.86	19.32	490344
2021-04-16	19.34	19.44	19.00	19.36	565486
2021-04-19	19.33	19.36	18.94	19.34	483158
2021-04-20	19.29	19.39	18.89	18.89	1129560
2021-04-21	18.97	19.21	18.63	18.90	588038
2021-04-22	18.98	19.64	18.90	19.45	645218
2021-04-23	19.58	19.70	19.09	19.54	422633
2021-04-26	19.58	19.65	19.24	19.28	547444
2021-04-27	19.28	19.52	18.19	19.24	1459001
2021-04-28	19.29	19.39	18.89	19.21	565012
2021-04-29	19.25	19.52	19.00	19.39	489766
2021-04-30	19.28	19.45	18.99	19.08	706144
2021-05-03	19.28	19.33	18.99	19.22	469880
2021-05-04	19.01	19.16	18.80	19.09	593971
2021-05-05	17.31	18.85	17.31	18.45	1001071
2021-05-06	18.37	18.50	17.34	17.62	1057569
2021-05-07	17.44	17.92	17.26	17.58	600785
2021-05-10	17.53	17.58	16.63	16.66	475801
2021-05-11	16.45	16.93	16.02	16.82	818336
2021-05-12	16.78	17.38	16.18	17.00	1369719
2021-05-13	17.12	17.76	16.88	17.09	678013
2021-05-14	17.21	17.46	17.11	17.29	411493
2021-05-17	17.19	17.35	16.93	17.25	344315
2021-05-18	17.26	17.80	17.26	17.54	388477
2021-05-19	17.19	17.70	17.06	17.69	678306
2021-05-20	17.85	17.95	17.64	17.90	395816
2021-05-21	18.43	18.80	18.36	18.71	1145480
2021-05-24	18.78	19.02	18.65	18.86	525421
2021-05-25	19.01	19.43	18.68	18.69	1069583
2021-05-26	18.69	19.21	18.60	19.20	965406
2021-05-27	19.32	19.40	18.71	19.02	1397864
2021-05-28	19.16	19.24	18.24	18.34	544160
2021-06-01	18.34	18.65	18.23	18.56	428587
2021-06-02	18.63	18.75	17.97	18.14	762270
2021-06-03	18.14	18.67	18.02	18.51	612987
2021-06-04	18.55	18.89	18.37	18.87	670763
2021-06-07	18.96	21.21	18.93	20.90	4172049
2021-06-08	21.08	21.38	20.43	20.82	1435293
2021-06-09	21.38	22.69	20.32	21.00	5967084
2021-06-10	21.00	21.69	20.74	21.37	2787120
2021-06-11	21.18	21.47	20.93	21.01	3198367
2021-06-14	21.03	21.12	20.46	20.53	1155461
2021-06-15	20.41	20.79	20.23	20.63	1459852
2021-06-16	20.58	20.93	20.20	20.62	982344
2021-06-17	20.71	20.87	20.51	20.73	775611
2021-06-18	20.39	20.76	20.20	20.56	1131847
2021-06-21	20.56	21.45	20.39	21.43	1124221
2021-06-22	21.42	21.87	21.35	21.48	1082671
2021-06-23	21.58	21.70	21.19	21.27	870232
2021-06-24	21.35	21.51	21.19	21.42	986768
2021-06-25	21.45	22.65	21.25	22.45	8111590
2021-06-28	22.52	22.52	21.68	21.90	3056528
2021-06-29	22.13	22.35	21.89	21.99	1391188
2021-06-30	21.85	22.04	21.75	21.87	546958
2021-07-01	22.06	22.12	21.70	21.90	748770
2021-07-02	21.80	22.01	21.67	21.89	779642
2021-07-06	21.97	22.03	21.44	22.01	531108
2021-07-07	22.01	22.50	21.68	22.25	1689996
2021-07-08	21.98	22.18	21.49	21.66	689863
2021-07-09	21.82	22.03	21.49	21.59	465112
2021-07-12	21.59	21.59	20.99	21.42	1036511
2021-07-13	21.36	21.36	20.94	21.04	309297
2021-07-14	21.17	21.17	20.25	20.33	351450
2021-07-15	20.23	20.55	19.75	19.99	534077
2021-07-16	20.14	20.34	19.74	19.98	546059
2021-07-19	20.28	20.58	19.69	20.09	863448
2021-07-20	20.07	20.87	20.07	20.81	783984
2021-07-21	20.81	21.52	20.62	21.29	1019885
2021-07-22	21.27	21.39	20.97	21.23	584457
2021-07-23	21.37	21.57	21.16	21.24	416130
2021-07-26	20.85	21.28	20.40	20.53	723382
2021-07-27	20.56	21.24	20.26	20.55	433032
2021-07-28	20.60	20.94	20.27	20.69	473584
2021-07-29	20.81	21.56	20.50	20.78	474489
2021-07-30	20.74	21.03	20.06	20.72	320626
2021-08-02	20.66	21.02	20.32	20.37	1445777
2021-08-03	21.01	21.75	20.64	21.29	1939637
2021-08-04	21.00	21.25	20.20	20.34	10228922
2021-08-05	20.58	21.85	20.34	21.40	5729802
2021-08-06	21.68	22.40	21.42	22.07	5700963
2021-08-09	22.01	22.29	21.65	21.72	1296721
2021-08-10	21.62	21.80	21.24	21.49	864261
2021-08-11	21.59	21.76	21.08	21.49	654035
2021-08-12	21.26	21.85	20.91	21.65	529528
2021-08-13	21.67	21.79	21.23	21.24	435830
2021-08-16	21.11	21.58	20.88	21.58	507492
2021-08-17	21.52	21.82	21.30	21.79	657401
2021-08-18	21.78	22.04	21.43	21.49	1010039
2021-08-19	21.50	22.41	21.48	22.03	1385843
2021-08-20	22.15	23.80	21.87	23.70	1574294
2021-08-23	23.88	24.38	23.67	24.31	1770281
2021-08-24	24.24	24.55	23.82	24.15	894630
2021-08-25	26.61	26.90	25.35	25.81	8480805
2021-08-26	25.90	26.28	25.67	25.99	3155505
2021-08-27	26.03	26.12	24.72	25.05	28083015
2021-08-30	25.38	26.57	25.25	26.27	2022447
2021-08-31	26.27	27.15	26.16	26.75	2852209
2021-09-01	26.59	27.85	26.32	27.69	1754253
2021-09-02	27.81	27.96	27.52	27.53	1661936
2021-09-03	27.37	27.97	27.12	27.86	1004555
2021-09-07	27.95	28.21	27.67	28.17	1571052
2021-09-08	27.36	27.43	26.35	26.42	6198736
2021-09-09	26.50	26.82	26.00	26.00	2142463
2021-09-10	26.21	26.68	25.97	25.99	1366389
2021-09-13	25.99	26.13	25.36	25.45	1095688
2021-09-14	25.60	25.62	24.90	25.00	1190542
2021-09-15	24.78	25.47	24.61	25.43	1471716
2021-09-16	25.38	25.64	25.20	25.55	895006
2021-09-17	25.66	25.87	25.47	25.75	5717267
2021-09-20	25.55	25.75	25.00	25.39	1856659
2021-09-21	25.61	25.79	24.95	24.98	1642512
2021-09-22	25.03	26.01	24.91	25.68	1857010
2021-09-23	25.88	25.98	25.34	25.62	1270652
2021-09-24	25.52	25.70	24.45	24.51	3166745
2021-09-27	24.27	24.98	24.02	24.78	1550896
2021-09-28	24.53	24.72	23.97	24.11	1746881
2021-09-29	24.30	24.43	23.95	24.36	1401549
2021-09-30	24.51	24.99	24.17	24.26	772251
2021-10-01	24.42	24.95	23.99	24.82	1027030
2021-10-04	24.90	25.64	24.42	24.86	923791
2021-10-05	24.89	25.24	24.81	25.04	1087752
2021-10-06	24.71	25.05	24.11	24.67	752427
2021-10-07	24.91	25.40	24.70	25.07	1156504
2021-10-08	25.07	25.29	24.82	24.98	426775
2021-10-11	24.91	24.97	24.30	24.31	463114
2021-10-12	24.34	24.74	24.23	24.52	676144
2021-10-13	24.49	24.50	23.52	23.72	815664
2021-10-14	24.00	24.53	23.88	24.34	740737
2021-10-15	24.73	24.76	24.44	24.46	714915
2021-10-18	24.31	24.31	23.76	23.81	553064
2021-10-19	23.91	24.13	23.62	23.76	802645
2021-10-20	24.15	25.36	23.88	25.27	1267359
2021-10-21	25.27	25.80	25.17	25.75	727539
2021-10-22	25.76	26.47	25.58	26.43	821122
2021-10-25	27.06	27.12	26.60	26.84	887718
2021-10-26	26.74	27.06	26.52	26.91	711513
2021-10-27	26.85	27.09	26.61	26.64	595841
2021-10-28	26.69	27.29	26.69	27.03	708089
2021-10-29	27.01	27.52	26.93	27.33	963935
2021-11-01	27.54	27.97	27.19	27.92	683205
2021-11-02	28.14	28.14	27.37	27.49	514933
2021-11-03	27.23	28.01	27.02	27.93	745887
2021-11-04	24.12	27.84	23.00	27.43	878819
2021-11-05	28.00	28.28	27.59	27.92	753531
2021-11-08	27.98	28.23	26.86	27.97	724581
2021-11-09	28.08	28.29	27.27	27.35	640523
2021-11-10	27.33	27.75	26.75	26.86	808705
2021-11-11	26.85	26.99	26.47	26.53	509324
2021-11-12	26.56	26.93	26.43	26.70	892078
2021-11-15	26.75	27.06	26.54	26.88	1008083
2021-11-16	26.77	27.06	26.50	26.64	524458
2021-11-17	26.51	26.91	26.38	26.51	637881
2021-11-18	26.50	26.70	26.06	26.55	1055711
2021-11-19	26.51	26.65	26.22	26.54	536828
2021-11-22	26.82	28.60	26.55	28.38	1389855
2021-11-23	28.49	28.49	26.38	27.01	2228969
2021-11-24	27.08	27.10	26.13	27.00	591015
2021-11-26	26.38	26.74	25.51	25.62	475783
2021-11-29	25.68	26.29	25.54	25.58	635545
2021-11-30	25.50	26.13	25.05	25.31	735972
2021-12-01	25.90	25.98	24.47	24.49	662687
2021-12-02	24.61	25.50	24.61	25.33	542797
2021-12-03	25.37	25.48	24.37	24.55	425056
2021-12-06	24.81	25.41	24.40	25.27	697273
2021-12-07	25.65	26.30	25.26	26.05	837400
2021-12-08	25.98	26.21	25.47	26.03	591002
2021-12-09	25.76	26.04	25.14	25.14	460789
2021-12-10	25.18	25.75	24.84	25.70	532834
2021-12-13	25.61	26.37	25.47	26.00	1142625
2021-12-14	25.65	26.29	25.51	26.07	1023467
2021-12-15	26.13	26.53	25.35	26.51	1103951
2021-12-16	26.74	26.80	25.78	25.79	1232875
2021-12-17	25.46	26.48	24.95	26.07	3314098
2021-12-20	25.55	26.31	25.11	26.20	1077406
2021-12-21	26.59	27.48	26.36	27.34	869829
2021-12-22	27.27	27.98	27.14	27.97	751733
2021-12-23	28.10	28.21	27.75	27.96	559973
2021-12-27	28.18	28.25	27.77	28.05	678135
2021-12-28	28.05	28.70	27.92	28.23	547931
2021-12-29	28.25	28.43	27.97	28.21	416230
2021-12-30	28.26	28.86	28.05	28.43	669129
2021-12-31	28.46	28.76	27.74	28.44	591170
2022-01-03	28.46	28.61	27.74	28.45	989593
2022-01-04	28.45	28.74	27.37	27.56	633240
2022-01-05	27.43	27.70	26.38	26.43	757389
2022-01-06	26.39	26.65	25.79	25.88	801847
2022-01-07	25.90	26.25	24.88	25.04	1183949
2022-01-10	24.45	25.19	24.45	25.14	644444
2022-01-11	25.06	25.43	24.60	25.40	807105
2022-01-12	25.52	25.52	24.47	24.71	846466
2022-01-13	24.88	25.13	24.46	24.77	859274
2022-01-14	24.58	24.74	23.86	24.33	567418
2022-01-18	23.91	24.03	22.56	22.65	780578
2022-01-19	22.61	22.81	22.00	22.11	719152
2022-01-20	22.17	23.00	22.17	22.37	773502
2022-01-21	22.06	22.82	22.06	22.06	584354
2022-01-24	21.66	23.15	21.32	23.10	1057464
2022-01-25	22.90	23.19	21.91	22.44	1215462
2022-01-26	22.85	23.33	22.24	22.56	852019
2022-01-27	22.88	23.52	21.91	22.05	627416
2022-01-28	21.96	22.76	21.52	22.76	627042
2022-01-31	22.48	23.41	22.41	23.37	1069924
2022-02-01	23.51	23.96	22.77	23.70	805481
2022-02-02	23.76	23.89	23.14	23.34	707353
2022-02-03	23.13	23.38	22.80	23.28	842039
2022-02-04	23.00	23.98	22.68	23.72	759224
2022-02-07	23.61	23.94	23.40	23.62	477333
2022-02-08	23.60	24.48	23.44	24.42	373732
2022-02-09	24.62	25.00	24.43	24.62	666273
2022-02-10	24.03	25.10	23.90	24.52	835622
2022-02-11	24.46	24.84	24.11	24.18	608593
2022-02-14	24.22	24.51	23.65	23.86	468540
2022-02-15	24.22	25.01	24.05	24.93	1055454
2022-02-16	24.88	24.97	24.09	24.82	327849
2022-02-17	24.45	24.57	23.87	23.96	494936
2022-02-18	23.94	24.14	23.42	23.65	511438
2022-02-22	23.86	23.86	23.05	23.19	676571
2022-02-23	25.00	25.70	24.29	24.42	1089614
2022-02-24	24.05	25.29	23.38	25.19	797148
2022-02-25	25.14	25.64	24.50	25.62	779383
2022-02-28	25.26	26.12	25.04	25.70	793098
2022-03-01	25.51	25.92	25.02	25.34	850335
2022-03-02	25.48	26.54	25.25	26.15	1087427
2022-03-03	26.45	26.74	25.62	25.82	683174
2022-03-04	25.25	26.61	25.11	26.23	1014409
2022-03-07	26.12	26.13	25.57	25.75	886497
2022-03-08	25.72	26.22	25.28	25.30	1054829
2022-03-09	25.55	26.27	25.30	26.16	700131
2022-03-10	25.84	26.12	25.36	26.08	674590
2022-03-11	26.26	26.53	25.64	25.75	452913
2022-03-14	25.63	25.77	24.97	25.23	1119573
2022-03-15	25.46	26.08	24.57	25.91	490229
2022-03-16	26.12	26.66	25.60	26.32	701295
2022-03-17	26.14	26.64	25.99	26.51	1192759
2022-03-18	26.65	26.77	26.16	26.59	1284214
2022-03-21	26.38	26.99	26.24	26.42	373160
2022-03-22	26.57	27.24	26.45	27.19	666638
2022-03-23	26.96	27.28	26.55	26.56	1187240
2022-03-24	26.60	27.62	26.45	27.61	472907
2022-03-25	27.51	28.62	27.27	28.04	1165636
2022-03-28	27.85	28.35	27.71	28.34	482267
2022-03-29	28.55	28.99	28.12	28.67	564335
2022-03-30	28.74	28.84	28.06	28.29	748317
2022-03-31	28.22	29.00	28.22	28.56	1031866
2022-04-01	28.56	29.13	28.40	28.72	813798
2022-04-04	28.74	28.86	27.23	27.43	661948
2022-04-05	27.47	27.87	27.26	27.44	443008
2022-04-06	27.44	28.35	27.10	28.01	1043145
2022-04-07	27.90	28.40	27.59	28.33	878800
2022-04-08	28.45	28.88	28.21	28.43	574394
2022-04-11	28.33	28.45	27.79	27.87	569400
2022-04-12	28.21	28.83	28.20	28.74	629990
2022-04-13	28.74	29.78	28.74	29.71	1053548
2022-04-14	29.75	30.32	29.20	29.45	771088
2022-04-18	29.51	29.62	28.77	28.90	447157
2022-04-19	28.94	29.66	28.77	29.52	805354
2022-04-20	29.67	30.41	29.43	30.05	531994
2022-04-21	30.07	30.38	29.33	29.49	773455
2022-04-22	29.13	29.65	27.70	27.91	764649
2022-04-25	27.85	28.38	27.33	28.30	596308
2022-04-26	27.85	28.28	27.06	27.08	718008
2022-04-27	27.10	27.45	26.55	27.09	820128
2022-04-28	27.52	30.70	27.50	30.48	1773896
2022-04-29	30.54	30.62	29.78	29.88	960719
2022-05-02	29.86	30.01	27.97	28.44	1046785
2022-05-03	28.43	29.25	28.29	29.10	928471
2022-05-04	29.29	30.00	28.44	29.82	650192
2022-05-05	29.41	29.73	28.21	29.16	1021511
2022-05-06	28.81	29.22	28.08	28.48	659112
2022-05-09	28.20	28.40	26.72	26.93	744731
2022-05-10	27.28	27.44	26.20	26.96	986921
2022-05-11	27.21	28.67	26.39	26.47	861222
2022-05-12	26.30	27.73	26.28	27.72	935452
2022-05-13	27.81	28.88	27.81	28.63	975316
2022-05-16	28.73	28.73	28.10	28.38	529022
2022-05-17	28.83	29.43	28.60	29.42	978106
2022-05-18	28.95	29.85	28.33	28.48	658795
2022-05-19	28.42	29.97	27.97	28.89	1639448
2022-05-20	29.28	29.47	28.14	28.89	656485
2022-05-23	29.24	29.24	28.11	28.25	677241
2022-05-24	28.09	28.20	27.37	27.99	683271
2022-05-25	27.84	28.73	27.38	28.56	799536
2022-05-26	28.92	29.28	27.68	29.07	551649
2022-05-27	29.35	31.08	29.33	30.94	1400008
2022-05-31	30.80	30.91	29.70	30.36	2027236
2022-06-01	30.54	30.73	28.54	29.54	1083088
2022-06-02	29.54	30.79	29.23	30.71	697555
2022-06-03	30.43	30.91	30.03	30.23	609350
2022-06-06	30.25	30.25	29.75	30.08	726131
2022-06-07	30.00	30.16	29.30	30.02	1187945
2022-06-08	29.90	29.98	28.61	28.88	1074110
2022-06-09	28.57	28.98	27.95	28.05	1097521
2022-06-10	27.27	27.85	26.02	27.36	756571
2022-06-13	26.45	27.13	26.24	26.87	936300
2022-06-14	26.88	27.36	26.35	26.85	1146971
2022-06-15	27.12	27.97	26.95	27.67	908271
2022-06-16	27.04	27.05	25.98	26.11	1190857
2022-06-17	26.40	26.68	25.54	25.99	2302700
2022-06-21	26.52	26.74	26.07	26.15	1149678
2022-06-22	25.89	26.27	25.76	26.17	1269767
2022-06-23	26.35	26.87	26.16	26.85	862582
2022-06-24	27.29	28.36	27.15	28.34	6718776
2022-06-27	28.69	29.26	27.68	29.04	1132560
2022-06-28	29.13	29.61	28.35	28.43	756147
2022-06-29	28.56	29.46	28.25	29.28	1106331
2022-06-30	28.81	28.94	27.64	27.79	1067253
2022-07-01	27.76	28.64	27.08	28.53	843796
2022-07-05	28.19	28.53	27.26	28.50	621435
2022-07-06	28.33	28.66	27.98	28.39	783524
2022-07-07	28.73	29.86	28.73	29.22	973866
2022-07-08	29.21	30.31	29.21	29.77	783862
2022-07-11	29.62	29.79	29.08	29.21	643131
2022-07-12	29.27	29.90	29.04	29.27	679843
2022-07-13	29.00	29.31	28.63	29.31	702081
2022-07-14	29.08	29.75	28.53	29.33	643359
2022-07-15	30.07	31.68	29.88	31.58	2099027
2022-07-18	32.00	32.21	30.63	30.77	1057085
2022-07-19	31.19	31.87	30.91	31.44	589338
2022-07-20	31.39	31.58	30.82	31.50	804463
2022-07-21	31.40	31.86	31.23	31.85	864827
2022-07-22	32.16	32.59	31.79	32.28	1116668
2022-07-25	32.50	32.68	31.83	32.34	736242
2022-07-26	32.23	32.65	30.85	32.31	1121220
2022-07-27	32.38	33.61	31.68	33.16	1717818
2022-07-28	33.24	34.26	32.73	33.93	1517530
2022-07-29	34.03	34.13	33.49	33.60	1186057
2022-08-01	33.37	34.09	33.01	33.86	840577
2022-08-02	33.82	35.57	33.61	35.00	2478331
2022-08-03	35.22	35.36	34.60	34.75	976963
2022-08-04	34.58	34.64	33.97	34.22	1860166
2022-08-05	34.14	34.93	33.94	34.49	789974
2022-08-08	34.50	34.95	34.29	34.91	823895
2022-08-09	34.75	34.87	34.07	34.37	855665
2022-08-10	34.75	35.03	34.01	34.48	726219
2022-08-11	34.55	35.27	33.97	34.17	1005683
2022-08-12	34.38	34.79	34.19	34.77	701759
2022-08-15	34.59	35.37	34.30	35.14	625399
2022-08-16	34.96	35.09	34.58	34.84	940137
2022-08-17	32.36	33.00	31.88	32.11	6117583
2022-08-18	32.08	32.61	31.93	32.00	5112444
2022-08-19	31.97	32.45	31.66	32.32	4730138
2022-08-22	32.44	32.99	32.08	32.34	2759454
2022-08-23	32.38	32.74	32.12	32.20	1922300
2022-08-24	32.21	32.83	32.14	32.67	903340
2022-08-25	32.83	32.94	32.35	32.77	663440
2022-08-26	32.73	32.87	31.56	31.59	863921
2022-08-29	31.30	31.56	31.13	31.30	621726
2022-08-30	31.56	31.61	31.07	31.52	1219962
2022-08-31	31.64	31.69	30.86	30.96	752052
2022-09-01	30.65	30.67	29.94	30.65	816624
2022-09-02	30.80	31.18	30.30	30.55	777817
2022-09-06	30.65	32.01	30.51	31.74	1422718
2022-09-07	31.73	32.69	30.73	32.50	1373769
2022-09-08	32.50	33.46	32.46	33.36	1649523
2022-09-09	33.60	33.76	32.94	33.18	982026
2022-09-12	33.23	33.77	33.01	33.73	885202
2022-09-13	33.01	33.25	32.40	32.57	1122670
2022-09-14	32.66	32.99	32.29	32.76	925493
2022-09-15	32.68	33.05	32.07	32.15	833173
2022-09-16	31.96	32.43	31.39	32.17	3040412
2022-09-19	31.71	31.85	31.22	31.57	546543
2022-09-20	31.44	31.44	30.74	31.10	818038
2022-09-21	31.39	32.20	31.12	31.16	1159282
2022-09-22	31.05	31.05	30.18	30.37	870768
2022-09-23	30.00	30.00	29.20	29.74	723319
2022-09-26	29.63	30.03	29.34	29.77	880646
2022-09-27	30.01	30.48	29.53	29.76	645217
2022-09-28	31.33	32.74	30.83	32.40	3094977
2022-09-29	32.07	32.25	31.25	31.98	929156
2022-09-30	31.87	32.39	31.39	31.47	1575993
2022-10-03	31.97	32.88	31.40	32.59	1054588
2022-10-04	33.12	34.34	33.12	33.87	1143953
2022-10-05	33.51	34.10	33.44	33.97	871333
2022-10-06	33.68	34.12	33.50	33.70	504045
2022-10-07	33.16	33.48	32.15	32.38	769276
2022-10-10	32.49	33.43	32.29	33.02	734846
2022-10-11	32.84	34.39	32.84	33.67	1740646
2022-10-12	33.67	34.08	33.15	34.02	789257
2022-10-13	33.10	34.81	32.82	33.96	1533419
2022-10-14	34.36	34.45	32.82	32.86	981727
2022-10-17	33.39	34.32	33.13	33.77	1333301
2022-10-18	34.65	35.01	33.96	34.10	812060
2022-10-19	33.91	34.23	33.32	33.52	1156407
2022-10-20	33.56	33.70	32.79	32.92	1041661
2022-10-21	32.85	33.62	32.14	33.48	824498
2022-10-24	33.93	34.19	33.65	34.01	920109
2022-10-25	34.01	34.95	33.97	34.64	1037904
2022-10-26	34.96	35.87	34.49	35.00	1598667
2022-10-27	33.72	33.87	30.69	30.78	2897390
2022-10-28	30.67	32.29	30.51	31.20	1774362
2022-10-31	31.15	31.33	29.88	30.26	1715381
2022-11-01	30.36	30.74	29.73	30.33	1333246
2022-11-02	30.31	30.96	29.75	30.02	1358586
2022-11-03	29.44	30.64	29.36	30.31	873303
2022-11-04	30.69	32.34	30.54	31.54	1693037
2022-11-07	31.57	31.89	31.05	31.21	690728
2022-11-08	31.26	31.92	30.77	31.55	922342
2022-11-09	31.43	31.76	30.96	31.18	615601
2022-11-10	32.47	32.56	31.16	31.52	1211017
2022-11-11	31.43	31.53	27.54	29.45	3760231
2022-11-14	29.28	31.51	29.28	30.08	1808215
2022-11-15	30.54	30.54	28.39	28.76	1734071
2022-11-16	28.74	29.47	28.63	29.08	987583
2022-11-17	28.57	28.71	27.68	27.84	1380533
2022-11-18	28.41	28.85	28.04	28.69	1283653
2022-11-21	28.60	28.93	28.00	28.04	648108
2022-11-22	28.32	28.91	27.90	28.85	3432076
2022-11-23	29.01	29.29	28.24	28.35	610530
2022-11-25	28.40	29.00	28.16	28.84	421869
2022-11-28	28.65	29.26	28.62	28.76	831713
2022-11-29	28.69	29.24	28.64	29.17	1917117
2022-11-30	29.29	30.18	29.03	30.11	1302119
2022-12-01	30.38	31.01	30.22	30.81	1220790
2022-12-02	30.54	31.32	30.37	30.76	764714
2022-12-05	30.74	31.01	29.96	30.22	872807
2022-12-06	30.05	30.40	29.61	29.86	829687
2022-12-07	29.85	30.29	29.49	29.56	501538
2022-12-08	29.43	30.13	29.43	30.01	664267
2022-12-09	30.01	30.29	29.72	29.73	811341
2022-12-12	29.88	30.48	29.79	30.32	617603
2022-12-13	31.16	31.27	30.20	30.55	988825
2022-12-14	30.75	31.53	30.56	31.35	1334965
2022-12-15	30.98	31.12	30.07	30.17	955796
2022-12-16	29.55	30.45	29.11	29.80	1499679
2022-12-19	29.82	29.98	29.24	29.82	539262
2022-12-20	29.83	30.41	29.69	29.71	510933
2022-12-21	29.96	30.70	29.66	30.64	756832
2022-12-22	30.53	30.70	29.61	30.19	498045
2022-12-23	30.15	30.24	29.85	30.22	321497
2022-12-27	30.49	30.99	29.96	30.12	404129
2022-12-28	30.11	30.49	29.81	30.03	456898
2022-12-29	30.25	30.60	29.99	30.38	555067
2022-12-30	30.30	30.39	29.85	30.09	1067929
2023-01-03	30.22	30.25	29.00	29.50	1202672
2023-01-04	29.65	29.67	28.82	28.90	1101363
2023-01-05	28.78	28.78	27.88	28.48	1214408
2023-01-06	28.90	29.43	28.25	29.40	886570
2023-01-09	29.41	29.69	28.51	28.54	1222284
2023-01-10	28.59	29.07	28.42	28.94	1187649
2023-01-11	28.91	29.27	28.74	28.91	703069
2023-01-12	28.86	29.24	28.17	29.10	1924200
2023-01-13	29.10	29.59	28.80	28.94	758354
2023-01-17	28.79	29.82	28.51	29.02	1264260
2023-01-18	29.04	29.30	28.36	28.36	1622201
2023-01-19	28.43	29.02	28.15	28.68	1026240
2023-01-20	28.99	28.99	27.82	27.99	1197053
2023-01-23	28.00	28.53	27.11	28.34	1844315
2023-01-24	28.34	28.47	27.85	28.06	1279230
2023-01-25	28.00	28.60	27.81	28.57	688353
2023-01-26	28.78	28.78	28.36	28.75	556945
2023-01-27	28.63	28.90	28.23	28.64	598553
2023-01-30	28.65	29.00	28.26	28.27	739148
2023-01-31	28.34	28.95	28.34	28.87	740248
2023-02-01	28.87	29.43	28.54	29.18	774880
2023-02-02	29.20	29.54	29.03	29.26	1031039
2023-02-03	29.34	29.43	28.53	28.70	664843
2023-02-06	28.67	28.84	27.60	27.68	645998
2023-02-07	27.57	28.33	27.23	28.27	885093
2023-02-08	28.13	28.81	28.04	28.67	953675
2023-02-09	28.79	29.19	28.74	28.77	700324
2023-02-10	28.92	29.24	28.78	29.07	836481
2023-02-13	29.10	29.32	28.78	28.90	653526
2023-02-14	28.93	29.19	28.52	28.62	597310
2023-02-15	28.58	29.19	28.38	29.10	1005559
2023-02-16	28.91	29.86	28.74	29.30	1929219
2023-02-17	29.41	29.54	29.10	29.38	776705
2023-02-21	29.03	29.15	28.61	28.63	888189
2023-02-22	28.72	29.01	28.56	28.86	1030818
2023-02-23	30.58	32.12	30.14	31.90	3705217
2023-02-24	31.78	31.89	30.72	30.91	1575806
2023-02-27	30.95	32.07	30.66	30.82	1177711
2023-02-28	30.55	30.95	30.28	30.67	1197739
2023-03-01	30.49	31.38	30.11	31.29	1063411
2023-03-02	31.78	32.49	31.34	32.07	6364217
2023-03-03	32.16	33.31	31.91	33.17	7147121
2023-03-06	32.90	33.23	32.36	32.55	3110591
2023-03-07	32.65	32.82	32.03	32.30	1301933
2023-03-08	32.30	32.58	31.97	32.19	1040117
2023-03-09	32.24	32.41	31.62	31.72	984458
2023-03-10	31.58	31.63	30.51	30.63	1259721
2023-03-13	30.41	30.94	29.82	30.57	1856783
2023-03-14	31.19	31.79	30.83	31.76	1380043
2023-03-15	31.07	31.26	30.53	31.09	1155148
2023-03-16	30.84	31.85	30.51	31.55	815871
2023-03-17	31.53	31.53	30.95	31.14	1825821
2023-03-20	31.29	31.35	30.74	31.11	973510
2023-03-21	31.51	31.96	31.17	31.90	855000
2023-03-22	31.86	31.94	31.04	31.06	724659
2023-03-23	31.15	31.29	30.54	30.99	1456800
2023-03-24	30.86	31.68	30.47	31.57	922600
2023-03-27	31.89	31.94	31.49	31.56	812121
2023-03-28	31.43	31.78	31.29	31.65	975693
2023-03-29	32.00	32.00	31.47	31.79	1808397
2023-03-30	32.00	32.07	31.34	31.46	666126
2023-03-31	31.64	31.82	31.47	31.77	1347412
2023-04-03	31.77	32.01	31.38	31.73	1000108
2023-04-04	31.80	31.93	31.48	31.80	820118
2023-04-05	31.72	32.02	31.45	31.96	1353472
2023-04-06	32.05	32.30	31.51	31.61	634885
2023-04-10	31.38	31.45	31.11	31.21	713437
2023-04-11	31.29	31.98	31.12	31.76	755857
2023-04-12	31.79	31.97	31.36	31.47	757322
2023-04-13	31.59	31.84	31.23	31.83	915462
2023-04-14	31.87	31.99	31.31	31.69	1064081
2023-04-17	31.62	31.65	31.17	31.41	504500
2023-04-18	31.64	31.82	31.19	31.76	659695
2023-04-19	31.73	31.77	31.24	31.43	628118
2023-04-20	31.17	31.51	30.88	31.48	658893
2023-04-21	31.70	32.61	31.65	32.42	1141969
2023-04-24	32.39	32.69	32.22	32.33	617515
2023-04-25	32.44	32.69	32.07	32.14	746239
2023-04-26	31.88	31.95	31.41	31.61	1163598
2023-04-27	31.61	32.16	31.35	32.04	715607
2023-04-28	31.90	32.29	31.79	32.15	764367
2023-05-01	32.15	33.18	32.15	32.64	1219604
2023-05-02	32.33	32.65	31.80	32.23	1258514
2023-05-03	32.68	33.08	32.04	32.79	3734260
2023-05-04	24.91	27.70	24.23	27.50	30894219
2023-05-05	27.78	29.06	27.19	27.98	10138578
2023-05-08	27.95	28.29	27.39	28.16	4870587
2023-05-09	28.16	28.21	27.05	27.33	3935854
2023-05-10	27.58	27.73	26.20	26.99	7050845
2023-05-11	26.93	27.31	26.89	27.17	4726520
2023-05-12	27.28	27.47	26.91	26.97	2980545
2023-05-15	26.95	27.20	26.63	26.84	3481196
2023-05-16	26.72	27.49	26.52	27.46	3925129
2023-05-17	27.58	28.29	27.27	28.19	4874768
2023-05-18	28.06	28.23	27.34	27.49	3525870
2023-05-19	27.78	28.63	27.57	28.59	3940251
2023-05-22	28.62	28.80	27.94	28.11	3359536
2023-05-23	28.11	28.73	28.00	28.08	1440090
2023-05-24	27.99	28.18	27.52	27.88	2483167
2023-05-25	27.68	27.76	27.18	27.62	1977070
2023-05-26	27.67	27.99	27.49	27.88	1055824
2023-05-30	27.81	28.06	27.22	27.25	1466271
2023-05-31	27.18	27.58	27.05	27.55	2401990
2023-06-01	27.51	27.88	27.46	27.73	1340882
2023-06-02	28.04	28.72	27.99	28.56	2847705
2023-06-05	29.69	31.00	29.44	30.35	15863992
2023-06-06	30.35	31.52	30.20	31.47	5483504
2023-06-07	31.59	31.80	30.52	30.78	4052289
2023-06-08	30.76	31.51	30.47	31.34	2888412
2023-06-09	30.61	31.10	30.08	30.64	5495757
2023-06-12	30.79	30.98	30.00	30.06	2412684
2023-06-13	30.07	30.89	30.01	30.85	2485941
2023-06-14	30.60	30.73	29.95	30.21	2688286
2023-06-15	30.36	30.99	30.34	30.46	1815326
2023-06-16	30.73	30.73	30.30	30.69	3223614
2023-06-20	30.61	30.92	30.31	30.63	1574706
2023-06-21	30.42	30.60	29.78	29.84	2244965
2023-06-22	29.80	30.32	29.69	29.86	1173343
2023-06-23	29.64	30.72	29.61	30.30	2143619
2023-06-26	31.71	32.15	30.96	31.87	8972913
2023-06-27	31.63	31.83	31.34	31.41	2532515
2023-06-28	31.40	31.56	31.12	31.29	2221373
2023-06-29	31.29	32.02	31.13	31.93	2838371
2023-06-30	31.99	33.07	31.95	32.49	3682415
2023-07-03	32.11	32.51	32.10	32.42	847691
2023-07-05	32.09	32.50	31.85	32.00	1565995
2023-07-06	30.95	32.00	30.89	31.71	1327470
2023-07-07	31.80	31.93	31.16	31.23	1419495
2023-07-10	31.22	31.49	31.01	31.11	1283218
2023-07-11	31.08	31.32	30.68	30.95	1471818
2023-07-12	31.11	31.15	30.63	30.66	1567169
2023-07-13	30.74	31.49	30.65	31.38	1702897
2023-07-14	31.48	32.59	31.36	32.51	2761875
2023-07-17	32.59	33.30	32.46	33.20	5776796
2023-07-18	33.31	33.98	33.26	33.83	3170033
2023-07-19	34.00	34.17	33.04	33.29	2925706
2023-07-20	33.44	33.71	33.05	33.09	2233936
2023-07-21	33.32	33.42	32.89	33.05	1832016
2023-07-24	32.98	33.40	32.42	32.78	1811570
2023-07-25	32.67	33.13	32.51	32.94	2152427
2023-07-26	32.81	33.05	32.41	32.44	2248468
2023-07-27	33.99	34.02	32.41	33.86	7367975
2023-07-28	34.32	34.84	33.92	34.15	4285533
2023-07-31	34.15	34.15	33.12	33.78	2803858
2023-08-01	33.84	34.12	33.59	33.73	2778116
2023-08-02	33.73	34.05	33.30	33.64	1914975
2023-08-03	33.44	33.77	33.21	33.61	1404375
2023-08-04	33.69	33.91	33.21	33.38	1064988
2023-08-07	33.38	34.19	33.38	33.67	1635391
2023-08-08	33.55	34.05	33.52	33.88	963122
2023-08-09	33.82	34.25	33.82	34.02	1423803
2023-08-10	34.13	34.65	34.02	34.37	1418241
2023-08-11	34.34	34.77	34.34	34.60	1422635
2023-08-14	34.52	35.14	34.40	34.99	1586002
2023-08-15	35.19	35.25	34.58	34.75	1591009
2023-08-16	35.62	35.74	34.59	34.70	2090393
2023-08-17	34.34	34.61	33.90	34.30	1700247
2023-08-18	34.19	34.87	34.17	34.75	1779983
2023-08-21	34.85	35.21	34.56	35.16	2305061
2023-08-22	35.30	35.71	35.14	35.45	1862366
2023-08-23	35.45	35.64	35.09	35.19	1638272
2023-08-24	35.19	35.36	34.70	34.76	1287834
2023-08-25	34.76	35.15	34.54	35.01	1759880
2023-08-28	35.23	35.29	34.65	34.76	1926392
2023-08-29	34.66	35.12	34.41	35.04	2245016
2023-08-30	35.04	35.63	34.96	35.23	1667552
2023-08-31	35.36	35.50	34.75	34.83	1807452
2023-09-01	34.98	35.23	34.53	34.57	1778726
2023-09-05	34.60	34.60	33.95	34.00	2119154
2023-09-06	34.02	34.23	33.83	34.20	1374482
2023-09-07	34.30	34.34	34.05	34.31	725110
2023-09-08	34.26	34.51	34.04	34.33	983187
2023-09-11	34.57	34.57	34.57	34.57	135625
2023-09-12	34.63	35.15	34.62	34.67	1766364
2023-09-13	34.67	34.77	34.15	34.58	1396909
2023-09-14	34.68	34.93	34.58	34.78	1035246
2023-09-15	34.78	35.24	34.64	34.84	4174765
2023-09-18	34.75	34.89	34.40	34.49	2270587
2023-09-19	34.43	34.51	34.09	34.10	1446287
2023-09-20	34.21	34.49	34.02	34.06	1090478
2023-09-21	33.91	33.92	32.98	33.06	1651077
2023-09-22	32.91	33.49	32.77	33.29	1703427
2023-09-25	33.28	34.04	33.28	34.02	1601869
2023-09-26	33.94	34.03	33.42	33.53	2126263
2023-09-27	33.58	33.78	32.71	32.87	1362708
2023-09-28	32.94	33.28	32.87	33.01	1422535
2023-09-29	33.22	33.30	32.22	32.35	1672081
2023-10-02	32.27	33.26	32.15	33.24	2005626
2023-10-03	33.05	33.25	32.36	32.48	1373979
2023-10-04	32.55	32.55	32.10	32.29	1892326
2023-10-05	32.36	32.68	32.26	32.52	1973081
2023-10-06	32.51	32.68	31.89	32.53	1434366
2023-10-09	32.33	32.53	32.03	32.18	973319
2023-10-10	32.18	32.88	31.88	32.68	1634059
2023-10-11	32.71	32.71	31.36	31.98	2020618
2023-10-12	32.05	32.05	31.17	31.23	1607321
2023-10-13	31.28	32.15	31.27	32.13	3096161
2023-10-16	32.38	32.50	32.10	32.29	1527352
2023-10-17	32.40	33.31	32.28	33.01	1536615
2023-10-18	32.97	32.97	32.25	32.27	1864910
2023-10-19	32.16	33.04	32.00	32.33	2020356
2023-10-20	32.48	32.57	32.09	32.26	1539444
2023-10-23	32.14	32.38	31.99	32.14	1992707
2023-10-24	32.00	33.02	31.87	32.87	2638223
2023-10-25	32.00	32.00	27.76	27.78	8881669
2023-10-26	28.15	28.74	27.47	27.73	3842585
2023-10-27	27.99	27.99	26.57	26.63	3551233
2023-10-30	26.80	26.98	26.17	26.83	2250548
2023-10-31	26.96	27.82	26.91	27.73	2621666
2023-11-01	27.66	28.70	27.47	28.67	2959806
2023-11-02	28.95	29.10	27.86	28.04	2277855
2023-11-03	28.47	28.91	27.98	28.59	2885488
2023-11-06	28.64	29.04	28.40	28.70	2188202
2023-11-07	28.72	29.00	28.42	28.60	1502705
2023-11-08	28.68	28.87	28.40	28.45	1664581
2023-11-09	28.58	28.58	27.93	28.22	1160749
2023-11-10	28.32	28.60	28.12	28.55	1617657
2023-11-13	28.37	28.78	28.30	28.40	1251511
2023-11-14	29.05	29.80	28.76	29.49	1558122
2023-11-15	29.42	30.04	29.35	29.45	1399511
2023-11-16	29.47	29.61	28.99	29.07	1746513
2023-11-17	29.21	29.56	29.19	29.31	1305263
2023-11-20	29.23	29.83	29.18	29.69	920787
2023-11-21	29.68	30.19	29.61	29.94	838926
2023-11-22	30.09	30.43	29.66	30.16	895903
2023-11-24	30.19	30.45	30.05	30.20	508630
2023-11-27	30.10	30.38	29.93	30.20	971691
2023-11-28	30.03	30.31	30.01	30.18	1118200
2023-11-29	30.32	30.51	29.61	29.74	1537258
2023-11-30	29.76	30.01	29.49	29.75	2838318
2023-12-01	29.77	30.51	29.53	30.25	10104240
2023-12-04	30.26	30.60	29.89	30.26	1646831
2023-12-05	30.06	30.27	29.58	29.62	1758667
2023-12-06	29.75	29.91	28.67	29.23	2098476
2023-12-07	30.16	30.20	29.43	29.67	2475612
2023-12-08	29.63	30.11	29.59	29.90	1319513
2023-12-11	29.99	30.08	29.45	29.60	1468623
2023-12-12	29.60	30.90	29.40	30.57	1758573
2023-12-13	30.59	31.66	30.51	31.65	1745255
2023-12-14	32.03	32.86	31.90	32.42	2447842
2023-12-15	32.61	32.61	31.73	31.97	3653884
2023-12-18	32.12	32.38	31.51	32.17	2049097
2023-12-19	32.39	32.73	32.39	32.67	1080019
2023-12-20	32.66	33.50	32.53	32.67	1817858
2023-12-21	32.98	33.58	32.91	33.37	1364388
2023-12-22	33.51	33.87	33.37	33.76	1133667
2023-12-26	33.83	34.24	33.66	33.99	960597
2023-12-27	34.09	34.12	33.70	33.98	808136
2023-12-28	33.94	34.30	33.94	34.02	766071
2023-12-29	33.95	34.00	33.64	33.69	1052256
2024-01-02	33.63	34.36	33.49	34.31	1103517
2024-01-03	34.43	34.53	33.16	33.24	2077320
2024-01-04	33.40	33.40	32.20	32.93	2279868
2024-01-05	32.83	33.18	32.51	32.60	1921075
2024-01-08	32.58	33.33	32.32	33.22	1065857
2024-01-09	32.79	33.03	32.30	32.36	1432583
2024-01-10	32.39	32.56	31.54	32.13	2314454
2024-01-11	31.98	32.44	31.68	32.15	1195489
2024-01-12	32.42	32.42	31.61	31.90	926590
2024-01-16	31.62	32.30	31.28	32.28	1405754
2024-01-17	32.00	32.55	31.93	32.12	1069862
2024-01-18	32.23	32.36	31.83	32.35	1276152
2024-01-19	32.50	32.50	31.96	32.03	865189
2024-01-22	32.28	32.74	32.11	32.45	915156
2024-01-23	32.72	32.76	31.92	32.22	1016131
2024-01-24	32.60	32.60	31.97	32.05	991342
2024-01-25	32.33	32.65	30.90	31.33	1758820
2024-01-26	31.57	31.68	31.07	31.09	1278863
2024-01-29	31.05	31.66	30.74	31.64	1314123
2024-01-30	31.64	31.93	31.25	31.48	700013
2024-01-31	31.46	31.89	31.16	31.24	1339068
2024-02-01	31.36	31.75	31.27	31.69	1105149
2024-02-02	31.49	31.75	31.33	31.54	591671
2024-02-05	31.34	31.46	31.05	31.24	798456
2024-02-06	31.21	31.89	31.19	31.83	669787
2024-02-07	32.07	32.23	31.41	31.49	944486
2024-02-08	31.63	32.59	31.38	32.43	1208067
2024-02-09	32.81	32.90	32.30	32.73	716931
2024-02-12	32.67	33.34	32.67	33.11	1007946
2024-02-13	32.33	32.94	32.04	32.25	1099702
2024-02-14	32.45	32.95	32.45	32.84	750980
2024-02-15	33.00	33.69	32.87	33.49	1203522
2024-02-16	33.46	34.40	33.23	33.93	1794558
2024-02-20	33.53	33.95	33.22	33.45	1242392
2024-02-21	33.15	33.77	33.08	33.36	1960765
2024-02-22	34.00	34.63	31.46	32.55	3190995
2024-02-23	32.57	32.95	31.53	32.24	2047187
2024-02-26	31.95	32.23	31.23	31.27	2121912
2024-02-27	31.37	32.81	31.27	32.76	1850425
2024-02-28	32.43	32.60	31.47	31.61	1608990
2024-02-29	32.50	32.75	31.29	32.27	1684378
2024-03-01	32.43	32.49	31.72	32.12	1458593
2024-03-04	32.19	33.27	32.13	32.80	1328270
2024-03-05	32.85	32.97	32.25	32.52	902179
2024-03-06	32.70	32.93	32.11	32.38	702833
2024-03-07	32.62	33.07	32.36	32.94	976241
2024-03-08	33.11	33.38	32.27	32.34	1038458
2024-03-11	32.33	33.03	32.25	32.43	677884
2024-03-12	32.37	32.79	32.18	32.74	573083
2024-03-13	32.67	32.93	32.20	32.41	868260
2024-03-14	32.25	32.46	31.45	31.80	1221306
2024-03-15	30.98	31.87	30.87	31.22	2814910
2024-03-18	31.22	31.89	31.07	31.53	1296449
2024-03-19	31.61	32.21	31.47	32.13	989832
2024-03-20	32.01	32.91	31.97	32.61	902433
2024-03-21	32.80	32.81	32.13	32.38	878392
2024-03-22	32.52	32.96	32.29	32.68	945302
2024-03-25	32.69	32.96	32.50	32.73	553944
2024-03-26	32.95	32.95	32.61	32.85	627532
2024-03-27	33.00	33.21	32.49	33.18	725070
2024-03-28	33.33	34.17	33.19	33.54	1453458
2024-04-01	33.59	33.62	32.51	32.79	664179
2024-04-02	32.39	32.71	31.60	31.99	715081
2024-04-03	31.74	32.26	31.70	32.17	544709
2024-04-04	32.41	32.59	31.61	31.67	457227
2024-04-05	31.55	32.25	31.45	32.02	504841
2024-04-08	32.26	32.41	31.42	31.45	839451
2024-04-09	31.63	31.98	31.46	31.97	742146
2024-04-10	31.23	31.92	30.85	31.38	1091326
2024-04-11	31.44	31.61	30.83	31.41	1203219
2024-04-12	31.17	31.43	30.28	30.42	1097917
2024-04-15	30.58	30.95	30.35	30.91	1451326
2024-04-16	31.01	31.79	30.71	31.32	1474555
2024-04-17	31.39	31.67	30.27	30.27	1089870
2024-04-18	30.37	30.97	30.11	30.90	1573277
2024-04-19	30.85	31.49	30.67	31.08	2029765
2024-04-22	31.13	31.31	30.31	30.41	2421160
2024-04-23	31.00	31.48	29.37	30.59	3555990
2024-04-24	30.84	30.94	29.44	29.93	2852184
2024-04-25	29.78	29.86	28.86	29.29	2224997
2024-04-26	29.14	29.84	29.08	29.61	1759663
2024-04-29	29.75	30.72	29.62	30.25	1514864
2024-04-30	30.23	30.40	29.86	29.89	1673157
2024-05-01	29.63	30.40	28.75	29.98	1507151
2024-05-02	30.13	30.13	29.32	29.89	1413194
2024-05-03	30.27	30.27	29.23	29.81	2075681
2024-05-06	30.07	30.27	29.73	30.02	1083113
2024-05-07	30.13	30.66	30.05	30.32	1361266
2024-05-08	30.11	30.36	29.84	30.22	1748362
2024-05-09	30.17	30.33	29.77	30.28	1321648
2024-05-10	30.32	30.54	30.06	30.12	1021221
2024-05-13	30.38	30.61	30.04	30.09	738205
2024-05-14	30.44	30.54	29.95	29.97	1437809
2024-05-15	30.20	30.41	29.77	30.06	1541596
2024-05-16	30.06	30.15	29.72	29.84	931131
2024-05-17	30.02	30.10	29.71	29.78	819207
2024-05-20	29.66	29.78	28.98	29.06	2380642
2024-05-21	29.04	29.52	29.04	29.13	754960
2024-05-22	29.00	29.25	28.94	29.03	960428
2024-05-23	28.93	29.02	28.48	28.60	1019889
2024-05-24	28.78	29.10	28.46	29.04	871109
2024-05-28	29.13	29.85	29.01	29.75	973173
2024-05-29	29.55	29.66	29.26	29.55	1180850
2024-05-30	29.67	30.36	29.62	29.70	901755
2024-05-31	29.65	30.30	29.48	29.82	1096101
2024-06-03	29.89	30.20	29.74	29.87	1073922
2024-06-04	29.88	30.55	29.88	30.32	1219746
2024-06-05	30.43	30.43	29.29	29.69	1544495
2024-06-06	29.55	30.37	28.97	29.10	1599072
2024-06-07	29.00	29.47	28.99	29.19	1217773
2024-06-10	28.89	29.04	28.49	28.72	914876
2024-06-11	28.66	28.66	28.11	28.25	1262031
2024-06-12	28.62	29.16	28.02	28.15	1834680
2024-06-13	28.00	28.10	27.60	27.91	1076481
2024-06-14	27.65	27.96	27.51	27.87	905159
2024-06-17	27.75	28.55	27.55	28.50	1295334
2024-06-18	28.59	28.59	27.69	27.90	1135984
2024-06-20	27.72	27.94	27.59	27.84	1254864
2024-06-21	27.86	28.21	27.77	28.18	2527658
2024-06-24	28.26	28.87	28.07	28.66	1077112
2024-06-25	28.67	28.69	28.11	28.16	1107672
2024-06-26	28.03	28.20	27.85	28.12	1332997
2024-06-27	28.11	28.16	27.57	27.95	1846064
2024-06-28	27.97	28.39	27.62	27.70	7316197
2024-07-01	27.80	28.32	27.21	27.34	2140656
2024-07-02	27.41	27.67	27.39	27.54	920618
2024-07-03	27.70	27.89	26.89	26.96	999009
2024-07-05	26.82	26.93	26.11	26.75	2250308
2024-07-08	26.84	27.00	26.64	26.73	1553192
2024-07-09	26.60	27.04	26.47	26.98	1560515
2024-07-10	27.10	27.55	26.98	27.52	1010999
2024-07-11	28.10	29.08	27.90	28.96	1943610
2024-07-12	29.25	29.58	29.00	29.37	2040324
2024-07-15	29.52	30.37	29.51	30.12	2409606
2024-07-16	30.60	31.31	30.39	31.23	5253205
2024-07-17	31.27	31.27	30.65	30.87	2195790
2024-07-18	30.65	31.00	29.76	29.79	1116141
2024-07-19	29.87	30.39	29.52	30.33	1159353
2024-07-22	30.40	31.28	30.17	31.14	1252169
2024-07-23	31.18	31.55	31.00	31.37	1031082
2024-07-24	31.37	31.71	30.94	30.99	1392798
2024-07-25	31.08	31.85	30.89	31.00	1411101
2024-07-26	31.18	31.68	30.78	31.14	1073496
2024-07-29	31.07	31.48	30.75	30.88	1377736
2024-07-30	30.94	31.52	30.94	31.35	2619689
2024-07-31	32.14	32.14	29.05	29.69	3723598
2024-08-01	29.97	30.92	29.54	30.77	3064929
2024-08-02	30.13	31.80	30.03	31.61	2323590
2024-08-05	30.55	30.80	29.36	29.69	1878102
2024-08-06	29.57	30.55	29.30	29.78	1076067
2024-08-07	29.81	29.92	28.86	29.23	1099142
2024-08-08	29.60	30.05	29.44	30.03	730483
2024-08-09	30.07	30.21	29.72	29.84	726064
2024-08-12	29.90	30.61	29.86	30.54	966325
2024-08-13	30.78	31.16	30.50	30.57	1084978
2024-08-14	30.57	31.09	30.50	30.65	1339801
2024-08-15	31.21	31.65	30.85	31.64	1110048
2024-08-16	31.56	31.75	31.15	31.37	987666
2024-08-19	31.38	31.67	31.34	31.56	618950
2024-08-20	31.51	31.63	31.04	31.05	642334
2024-08-21	31.18	31.38	30.98	31.03	555546
2024-08-22	31.16	31.29	30.63	31.08	981964
2024-08-23	31.18	31.87	31.18	31.83	1386235
2024-08-26	31.82	32.07	31.20	31.37	1463190
2024-08-27	31.30	31.41	30.95	31.16	1203168
2024-08-28	31.17	31.55	31.10	31.43	857175
2024-08-29	31.62	31.78	31.41	31.65	826148
2024-08-30	31.75	32.07	31.70	32.02	1218327
2024-09-03	31.90	32.65	31.73	32.37	1587603
2024-09-04	32.38	33.03	32.29	32.74	1330982
2024-09-05	32.70	32.90	32.26	32.62	747136
2024-09-06	32.63	33.05	31.85	32.10	1031050
2024-09-09	31.96	32.47	31.73	32.17	1101824
2024-09-10	32.15	32.49	32.05	32.46	638188
2024-09-11	32.18	32.46	31.78	32.43	989551
2024-09-12	32.57	32.61	31.69	31.79	1045848
2024-09-13	32.03	32.45	31.80	31.99	1914424
2024-09-16	32.00	32.18	31.11	31.74	1922243
2024-09-17	31.74	32.05	31.21	31.26	1544704
2024-09-18	31.26	31.68	31.04	31.11	1797357
2024-09-19	31.49	31.64	30.62	31.55	1902620
2024-09-20	31.61	31.96	31.41	31.90	3967100
2024-09-23	32.12	32.25	31.64	31.79	1118084
2024-09-24	31.75	31.82	31.22	31.45	1003248
2024-09-25	31.52	31.61	30.89	31.00	1159062
2024-09-26	31.27	31.36	30.90	31.17	1162335
2024-09-27	31.22	31.79	31.16	31.42	1029167
2024-09-30	31.42	31.73	30.80	31.30	1119519
2024-10-01	31.37	31.67	30.14	30.15	1424646
2024-10-02	30.15	30.44	29.79	29.89	1201205
2024-10-03	29.73	30.10	29.18	29.28	1482925
2024-10-04	29.57	29.74	29.00	29.15	1027358
2024-10-07	28.96	29.19	28.15	28.40	1276198
2024-10-08	28.53	28.63	28.17	28.21	1208703
2024-10-09	28.15	29.04	27.85	29.03	1000114
2024-10-10	29.60	29.60	28.49	28.76	1543450
2024-10-11	28.88	30.00	28.65	29.58	2799940
2024-10-14	29.80	31.60	29.43	30.59	2937251
2024-10-15	30.27	31.24	30.20	30.61	1391912
2024-10-16	30.71	31.28	30.71	30.91	2375401
2024-10-17	30.72	30.97	30.42	30.94	1488028
2024-10-18	30.94	31.71	30.57	31.64	1305539
2024-10-21	31.51	31.53	30.37	30.51	1475709
2024-10-22	30.32	30.77	30.24	30.34	733638
2024-10-23	30.27	30.48	29.84	30.05	690357
2024-10-24	30.15	30.55	29.74	29.76	908165
2024-10-25	29.76	29.96	29.41	29.45	904695
2024-10-28	29.59	30.24	29.41	30.15	1359489
2024-10-29	29.77	30.53	29.77	30.50	1332687
2024-10-30	24.53	25.60	23.43	23.55	8474780
2024-10-31	23.41	23.66	22.84	23.04	5180748
2024-11-01	23.09	24.15	22.98	24.11	7222745
2024-11-04	23.57	23.74	22.46	22.49	3605948
2024-11-05	22.42	22.78	22.25	22.32	2381759
2024-11-06	23.20	23.83	22.46	23.50	3799673
2024-11-07	23.56	23.69	22.78	22.93	2680259
2024-11-08	22.96	23.02	22.26	22.48	2263602
2024-11-11	22.81	23.26	22.81	22.86	1754251
2024-11-12	22.60	23.28	22.60	22.85	2422243
2024-11-13	22.63	22.77	22.11	22.18	1976192
2024-11-14	22.44	22.67	22.04	22.19	3488325
2024-11-15	22.17	22.24	21.64	21.93	1974267
2024-11-18	21.84	22.20	21.72	21.74	1984184
2024-11-19	21.56	22.00	21.39	21.82	2907202
2024-11-20	21.82	22.07	21.61	21.88	2327172
2024-11-21	21.81	22.52	21.67	22.49	2285944
2024-11-22	22.69	23.24	22.51	23.13	1638831
2024-11-25	23.30	23.69	23.29	23.40	1579144
2024-11-26	23.47	23.83	23.26	23.74	2231528
2024-11-27	23.86	24.05	23.69	23.76	3574851
2024-11-29	23.85	24.00	23.67	23.80	792369
2024-12-02	23.77	24.27	23.53	24.12	2276179
2024-12-03	24.12	24.20	23.55	23.59	1966981
2024-12-04	23.61	23.94	23.54	23.70	2294353
2024-12-05	23.50	23.55	22.68	22.72	2112403
2024-12-06	22.92	22.99	22.59	22.85	1166475
2024-12-09	22.82	23.35	22.82	23.24	2341107
2024-12-10	23.34	24.07	22.90	23.86	1809365
2024-12-11	23.92	24.12	23.45	23.66	1946904
2024-12-12	23.61	23.78	23.35	23.39	1340490
2024-12-13	23.27	23.67	23.21	23.49	1422225
2024-12-16	23.30	23.67	23.20	23.46	1781829
2024-12-17	23.26	23.71	23.04	23.42	2857847
2024-12-18	23.39	23.54	22.73	22.78	2196523
2024-12-19	22.69	22.98	22.29	22.61	1675187
2024-12-20	22.45	23.46	22.45	22.91	5067938
2024-12-23	22.82	23.00	22.54	22.92	1779249
2024-12-24	22.92	22.92	22.49	22.81	613906
2024-12-26	22.75	23.18	22.72	23.15	862020
2024-12-27	22.98	23.23	22.77	22.85	978843
2024-12-30	22.75	22.86	22.46	22.66	930128
2024-12-31	22.81	23.21	22.67	23.20	1589596
2025-01-02	23.30	23.36	22.68	22.70	1081540
2025-01-03	22.75	23.64	22.62	23.57	1233672
2025-01-06	23.50	24.09	23.45	23.88	1583718
2025-01-07	23.88	24.26	23.66	23.94	1389674
2025-01-08	23.84	24.23	23.50	24.14	1750603
2025-01-10	23.68	24.39	23.68	23.99	1842415
2025-01-13	27.48	27.84	26.21	27.72	5928437
2025-01-14	27.97	29.36	27.26	28.72	4027712
2025-01-15	29.22	29.23	28.61	28.76	2044353
2025-01-16	28.73	29.52	28.67	29.32	1564865
2025-01-17	29.45	29.50	29.03	29.16	1265597
2025-01-21	29.39	29.49	29.08	29.47	2981872
2025-01-22	29.29	29.69	29.09	29.31	3933545
2025-01-23	30.43	30.50	29.55	30.00	2302251
2025-01-24	29.81	30.38	29.70	30.33	1443785
2025-01-27	30.50	31.45	30.35	31.42	1962457
2025-01-28	31.25	31.64	30.79	30.83	979849
2025-01-29	30.70	31.36	30.38	30.95	911070
2025-01-30	30.93	31.69	30.90	31.40	891977
2025-01-31	31.31	31.48	30.90	30.92	1409384
2025-02-03	30.41	31.26	30.32	30.69	1905746
2025-02-04	30.43	31.24	30.39	30.90	1562065
2025-02-05	30.93	31.46	30.93	31.32	1073381
2025-02-06	31.28	31.47	30.69	30.82	1243714
2025-02-07	30.84	31.17	30.80	30.98	940840
2025-02-10	31.08	31.36	30.85	31.35	936567
2025-02-11	31.26	31.80	31.18	31.55	1269812
2025-02-12	31.41	32.13	31.41	31.86	1088330
2025-02-13	32.01	32.12	31.48	31.80	1165378
2025-02-14	31.94	32.05	31.43	31.46	1115120
2025-02-18	31.40	32.12	31.14	32.09	1018531
2025-02-19	31.71	32.54	31.71	32.35	1113291
2025-02-20	32.01	32.53	32.01	32.39	1476104
2025-02-21	32.57	32.57	31.96	32.00	1771779
2025-02-24	31.91	32.11	31.67	32.08	2357129
2025-02-25	32.07	32.68	31.82	32.63	2212893
2025-02-26	31.44	34.16	31.00	33.15	3231374
2025-02-27	33.33	33.80	33.06	33.20	1814042
2025-02-28	33.14	33.58	33.00	33.50	2381010
2025-03-03	33.65	34.57	33.47	33.96	1699338
2025-03-04	33.83	34.47	33.34	34.12	1955722
2025-03-05	34.08	34.85	34.02	34.60	1246318
2025-03-06	34.38	34.82	34.21	34.26	1578543
2025-03-07	34.09	34.51	33.99	34.01	1610533
2025-03-10	33.79	34.25	33.14	33.38	2889102
2025-03-11	33.18	34.00	33.04	33.42	2160943
2025-03-12	33.49	33.60	32.86	32.89	2599999
2025-03-13	32.87	33.03	32.20	32.24	3309123
2025-03-14	32.48	32.90	32.25	32.66	2194208
2025-03-17	32.53	33.94	32.44	33.89	2219231
2025-03-18	33.81	34.49	33.81	34.33	1637336
2025-03-19	34.21	34.65	34.11	34.52	1136831
2025-03-20	34.28	34.66	34.08	34.29	1855220
2025-03-21	34.21	34.83	34.17	34.58	2990931
2025-03-24	34.86	35.13	34.50	34.71	1794599
2025-03-25	34.97	35.44	34.89	35.18	1426622
2025-03-26	35.20	35.53	34.90	35.03	1069600
2025-03-27	34.99	35.23	34.81	35.20	1224300
2025-03-28	35.15	35.23	34.67	34.73	1379338
2025-03-31	34.59	35.13	34.53	34.95	1527150
2025-04-01	34.84	35.46	34.70	34.95	1049607
2025-04-02	34.57	35.03	34.52	34.79	1257831
2025-04-03	34.34	35.33	34.00	34.94	1740966
2025-04-04	34.22	34.98	33.46	33.54	2392465
2025-04-07	32.58	33.77	31.78	32.87	2433035
2025-04-08	34.11	34.27	32.51	32.79	1741744
2025-04-09	32.39	34.30	31.84	33.56	4027448
2025-04-10	33.30	34.47	32.76	33.69	2289366
2025-04-11	33.61	33.72	30.85	31.55	5342226
2025-04-14	31.94	31.97	31.12	31.84	4564946
2025-04-15	31.95	32.48	31.79	32.26	2097875
2025-04-16	32.45	32.68	32.04	32.27	1685882
2025-04-17	31.92	32.38	31.32	32.02	1835227
2025-04-21	31.88	32.01	30.66	31.25	1911415
2025-04-22	31.43	31.77	31.09	31.54	1545068
2025-04-23	31.83	32.36	31.62	32.11	1568885
2025-04-24	32.00	32.41	31.74	32.18	1703665
2025-04-25	32.13	33.00	31.91	32.90	1560800
2025-04-28	32.94	33.16	32.45	32.97	2801290
2025-04-29	33.85	33.85	29.57	30.69	6245628
2025-04-30	31.28	32.31	30.42	32.31	4194370
2025-05-01	32.05	32.36	31.11	32.17	3984063
2025-05-02	32.68	33.45	32.35	32.95	3358100
2025-05-05	32.98	33.30	32.35	32.81	2237441
2025-05-06	32.47	33.42	32.34	32.74	1778385
2025-05-07	32.77	33.50	32.59	33.44	2035609
2025-05-08	33.39	33.70	31.11	31.70	3098979
2025-05-09	31.69	32.20	31.53	31.84	1566842
2025-05-12	32.15	32.39	31.16	31.86	3575728
2025-05-13	31.81	32.08	31.45	31.56	1822787
2025-05-14	31.64	32.05	31.56	31.79	1502212
2025-05-15	31.88	32.49	31.57	32.49	1407919
2025-05-16	32.50	33.26	32.41	33.23	1396952
2025-05-19	33.12	33.33	32.78	33.09	1213919
2025-05-20	33.00	33.28	32.93	33.07	1012232
2025-05-21	32.63	32.99	32.36	32.71	2427080
2025-05-22	32.56	32.78	32.01	32.03	1110277
2025-05-23	31.86	31.93	31.34	31.41	836498
2025-05-27	31.72	32.15	31.56	32.12	827855
2025-05-28	32.00	32.32	31.69	31.74	881769
2025-05-29	31.90	32.37	31.76	32.26	1629219
2025-05-30	32.22	32.94	32.02	32.68	1258349
2025-06-02	32.45	32.62	31.71	31.86	1482592
2025-06-03	31.87	31.95	31.18	31.70	1284978
2025-06-04	31.75	31.95	31.21	31.31	1804449
2025-06-05	31.27	32.43	31.08	32.17	1893960
2025-06-06	32.42	32.53	31.53	31.90	2451950
2025-06-09	31.82	31.83	31.24	31.67	924353
2025-06-10	31.64	32.18	31.46	32.15	1119929
2025-06-11	32.14	32.37	31.56	31.69	1023531
2025-06-12	31.64	31.97	31.42	31.87	999178
2025-06-13	31.59	31.95	31.40	31.60	1120494
2025-06-16	31.68	31.86	31.07	31.82	1366184
2025-06-17	31.51	32.00	31.39	31.84	1332087
2025-06-18	31.83	32.01	31.27	31.56	2734826
2025-06-20	31.71	31.77	31.14	31.53	3139920
2025-06-23	31.47	31.49	30.79	31.05	1865852
2025-06-24	31.16	32.34	30.80	32.26	1295722
2025-06-25	32.25	32.36	31.69	31.79	1467267
2025-06-26	32.06	32.44	31.76	32.00	1197276
2025-06-27	32.02	32.49	31.79	32.25	4207879
2025-06-30	32.20	32.53	31.81	32.48	1432025
2025-07-01	32.28	32.51	31.87	31.95	1402098
2025-07-02	31.80	31.84	30.99	31.03	1731256
2025-07-03	31.32	31.36	30.85	31.16	668228
2025-07-07	31.11	31.20	30.78	30.91	1133266
2025-07-08	30.76	31.22	30.65	30.85	1315368
2025-07-09	30.98	30.99	30.54	30.64	880672
2025-07-10	30.56	30.65	30.27	30.49	685092
2025-07-11	30.34	30.35	29.79	29.88	1042047
2025-07-14	29.97	30.71	29.97	30.68	899960
2025-07-15	30.68	31.13	30.52	30.74	1818270
2025-07-16	30.82	30.96	30.30	30.39	1332587
2025-07-17	30.26	30.56	29.58	29.94	1624832
2025-07-18	30.19	30.19	29.39	29.48	954586
2025-07-21	29.54	29.76	29.11	29.17	906660
2025-07-22	29.18	30.01	29.03	29.78	1508314
2025-07-23	29.79	30.17	29.75	30.14	890452
2025-07-24	30.07	30.14	29.38	29.47	1129519
2025-07-25	29.85	29.97	29.52	29.69	1176629
2025-07-28	29.77	29.96	29.51	29.77	1438774
2025-07-29	29.89	30.75	29.56	30.13	3163651
2025-07-30	29.34	30.78	27.40	30.64	3960430
2025-07-31	30.52	30.71	29.31	29.35	2627176
2025-08-01	29.42	29.54	28.13	28.26	1842808
2025-08-04	28.41	28.57	27.96	28.26	1521068
2025-08-05	28.25	28.47	28.01	28.10	1410018
2025-08-06	28.01	28.28	27.64	27.91	1637798
2025-08-07	28.20	28.28	27.58	27.90	1285751
2025-08-08	27.90	28.47	27.84	28.20	1072228
2025-08-11	28.22	28.47	27.74	27.85	1578108
2025-08-12	27.88	28.63	27.56	28.54	1370759
2025-08-13	28.70	28.78	28.27	28.53	1141846
2025-08-14	28.39	28.52	28.06	28.41	1253947
2025-08-15	28.57	28.70	28.23	28.32	1179882
2025-08-18	28.37	28.60	27.92	28.19	2653433
2025-08-19	28.31	28.75	28.22	28.55	1260286
2025-08-20	26.69	27.47	26.39	27.22	5008093
2025-08-21	27.51	27.97	27.43	27.84	2172135
2025-08-22	28.84	29.33	28.34	28.74	2369681
2025-08-25	28.70	28.92	27.42	28.06	1896405
2025-08-26	28.15	28.49	27.88	27.92	1466529
2025-08-27	27.87	28.67	27.83	28.59	2262482
2025-08-28	28.56	28.82	28.09	28.75	1777868
2025-08-29	28.82	29.19	28.36	28.68	1554515
2025-09-02	28.63	29.06	28.16	28.44	2187938
2025-09-03	28.48	28.94	28.39	28.93	1900234
2025-09-04	28.86	28.91	28.50	28.78	1467173
2025-09-05	28.79	29.22	28.79	29.09	1362384
2025-09-08	29.17	29.65	28.87	29.59	2129189
2025-09-09	29.54	29.87	29.00	29.25	1196364
2025-09-10	29.10	29.17	28.52	28.70	1251299
2025-09-11	29.05	29.60	28.94	29.37	1756569
2025-09-12	29.27	29.44	28.47	28.48	1626064
2025-09-15	28.48	28.58	27.83	27.89	1351279
2025-09-16	27.94	27.95	27.30	27.56	2011742
2025-09-17	28.00	28.55	27.65	28.03	2377790
2025-09-18	28.03	28.56	28.00	28.41	1614186
2025-09-19	28.25	28.44	28.02	28.31	3367425
2025-09-22	28.46	28.85	28.28	28.67	2016923
2025-09-23	28.74	28.91	27.61	27.70	3319355
2025-09-24	27.65	28.05	27.41	27.50	1785623
2025-09-25	27.57	27.57	26.69	26.82	2271648
2025-09-26	26.88	27.33	26.68	27.30	3338214
2025-09-29	27.33	27.58	27.22	27.54	1877293
2025-09-30	27.53	28.01	27.35	27.76	2028823
2025-10-01	27.75	28.50	27.10	27.24	2108587
2025-10-02	27.09	27.97	26.82	27.84	2563588
2025-10-03	27.74	27.86	27.32	27.50	1905971
2025-10-06	27.49	27.86	27.05	27.33	1713626
2025-10-07	27.36	27.45	26.99	27.11	1296642
2025-10-08	27.26	27.30	26.80	27.19	993160
2025-10-09	27.21	27.21	26.66	26.80	1134570
2025-10-10	26.90	26.95	26.26	26.71	1720577
2025-10-13	26.77	26.84	26.41	26.67	1115304
2025-10-14	26.60	27.14	26.60	27.10	1437874
2025-10-15	27.06	27.33	26.74	27.13	1870286
2025-10-16	27.23	27.57	27.00	27.10	1936290
2025-10-17	27.52	28.05	27.40	27.77	1569009
2025-10-20	27.94	28.48	27.79	28.38	1422034
2025-10-21	28.28	28.57	28.07	28.21	1435169
2025-10-22	28.22	28.47	27.96	28.29	991541
2025-10-23	28.13	28.53	27.63	28.04	1228255
2025-10-24	28.19	28.20	27.72	27.91	1098345
2025-10-27	27.94	27.95	27.71	27.84	1086730
2025-10-28	28.00	28.26	27.47	28.20	1687867
2025-10-29	28.09	28.71	27.75	28.67	4684272
2025-10-30	25.98	28.07	24.24	26.21	8565463
2025-10-31	26.02	26.05	25.24	26.03	4292990
2025-11-03	26.03	26.56	25.55	26.42	2764372
2025-11-04	26.49	28.12	26.48	27.03	3195326
2025-11-05	27.58	28.36	27.03	27.08	2407117
2025-11-06	27.04	27.56	26.70	27.04	2140593
2025-11-07	27.18	27.69	26.95	27.65	2298711
2025-11-10	27.46	28.42	27.19	28.19	2339646
2025-11-11	28.20	29.15	27.80	28.65	4648975
2025-11-12	28.71	29.23	28.43	29.04	2118474
2025-11-13	28.91	29.22	28.72	28.83	2201078
2025-11-14	28.85	29.00	28.10	28.41	1926501
2025-11-17	28.42	28.73	27.83	28.11	1899016
2025-11-18	28.12	28.35	27.66	28.28	1618688
2025-11-19	28.38	28.38	27.69	27.77	1642463
2025-11-20	27.92	28.61	27.92	28.19	1682636
2025-11-21	28.26	29.76	28.26	29.57	2047309
2025-11-24	29.81	30.20	29.15	29.92	2319991
2025-11-25	30.18	31.36	30.05	31.22	2663292
2025-11-26	31.20	31.31	30.90	31.02	1433942
2025-11-28	31.24	31.51	30.94	31.10	702787
2025-12-01	30.89	31.26	30.81	30.94	1455817
2025-12-02	31.01	31.39	30.62	30.67	1556260
2025-12-03	30.54	31.02	29.90	30.26	1940577
2025-12-04	30.20	30.34	29.49	29.90	1720015
2025-12-05	29.88	30.32	29.80	29.89	1420035
2025-12-08	29.89	30.66	29.43	30.59	2321287
2025-12-09	30.81	32.55	30.74	32.22	3193712
2025-12-10	32.22	33.25	32.12	33.09	3011457
2025-12-11	33.49	33.64	32.66	32.90	2226962
2025-12-12	33.08	33.71	32.95	33.24	1867593
2025-12-15	33.38	33.67	33.24	33.54	2044761
2025-12-16	33.52	33.69	32.79	32.93	1739689
2025-12-17	32.87	33.47	32.59	32.97	1291806
2025-12-18	33.04	33.22	32.37	32.41	1691731
2025-12-19	32.27	32.84	32.12	32.51	4934142
2025-12-22	32.50	32.88	32.37	32.55	1683552
2025-12-23	32.53	32.87	31.93	31.95	1164201
2025-12-24	32.12	32.57	31.99	32.35	506456
2025-12-26	32.28	32.67	32.18	32.58	632070
2025-12-29	32.58	32.60	32.14	32.19	1065727
2025-12-30	32.06	32.26	31.89	32.16	1010790
2025-12-31	32.15	32.21	31.85	31.86	761288
2026-01-02	31.89	32.51	31.43	32.24	1352539
2026-01-05	32.03	32.74	31.38	32.18	1813856
2026-01-06	32.11	32.87	31.98	32.79	1541497
2026-01-07	32.99	33.29	32.29	32.34	1575666
2026-01-08	32.18	32.56	31.93	31.96	2401911
2026-01-09	31.92	32.36	30.86	31.80	3890547
2026-01-12	31.78	32.32	31.54	32.06	1517727
2026-01-13	35.25	35.47	34.27	34.75	5366476
2026-01-14	34.71	35.54	34.58	35.51	2546383
2026-01-15	35.51	36.18	35.16	36.11	1823453
2026-01-16	35.92	36.32	35.80	36.03	1529873
2026-01-20	35.91	36.63	35.52	35.79	1919772
2026-01-21	36.02	36.36	35.66	36.25	1433295
2026-01-22	36.36	36.74	35.75	36.59	1511190
2026-01-23	36.40	36.80	35.94	36.27	1370118
2026-01-26	36.27	36.57	35.82	36.21	1309878
2026-01-27	35.99	36.30	35.04	35.33	1272090
2026-01-28	35.21	35.41	34.47	34.72	1650215

Explore More About OPCH

Coins representing dividend payouts and trends

OPCH Dividend History

Discover Option Care Health'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

OPCH Stock Split History

Discover Option Care Health'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

OPCH Historical Prices

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

Web Analytics