OXLC Historical Prices

Summary

Key Stock Metrics

3.91

(April 7, 2025)

52-Week Low

5.68

(July 10, 2024)

52-Week High

20.50

(January 26, 2011)

All-Time High

4.14

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-01-20	19.90	19.90	19.50	19.70	106650
2011-01-21	19.70	19.98	19.70	19.98	8318
2011-01-24	19.98	19.98	19.89	19.98	12807
2011-01-25	19.98	20.25	19.75	19.90	15953
2011-01-26	20.25	20.50	20.00	20.00	10899
2011-01-27	20.00	20.00	19.65	20.00	4000
2011-01-28	20.00	20.10	19.90	20.00	2880
2011-02-01	20.10	20.25	20.01	20.02	5000
2011-02-02	20.01	20.20	20.00	20.20	7600
2011-02-03	20.00	20.00	19.06	19.80	21915
2011-02-04	20.00	20.00	20.00	20.00	200
2011-02-07	19.54	20.00	19.54	20.00	1250
2011-02-08	19.75	20.00	19.60	19.89	2900
2011-02-09	19.50	19.60	19.50	19.60	500
2011-02-10	19.84	19.84	19.50	19.50	5300
2011-02-11	19.60	19.71	19.60	19.70	1300
2011-02-14	19.50	19.51	19.40	19.40	1300
2011-02-15	19.25	19.60	19.25	19.60	2550
2011-02-16	19.60	19.60	19.02	19.60	1150
2011-02-17	19.50	20.00	19.49	20.00	4600
2011-02-18	20.00	20.00	19.50	19.77	14769
2011-02-22	19.11	19.90	19.05	19.13	2649
2011-02-23	19.30	19.60	19.09	19.40	6240
2011-02-25	19.40	19.40	19.40	19.40	4176
2011-02-28	19.40	19.50	19.40	19.50	10200
2011-03-01	19.13	19.25	19.13	19.25	899
2011-03-02	19.14	19.26	19.12	19.25	3675
2011-03-03	19.49	19.49	19.11	19.29	8549
2011-03-04	19.14	19.29	19.14	19.29	1700
2011-03-07	19.11	19.15	19.11	19.11	5359
2011-03-08	19.20	19.20	19.01	19.01	8700
2011-03-09	19.05	19.05	18.85	19.00	4550
2011-03-10	19.00	19.00	18.75	19.00	3650
2011-03-11	18.80	19.00	18.50	18.75	16000
2011-03-14	18.68	18.68	18.68	18.68	1000
2011-03-15	18.99	18.99	18.00	18.09	11450
2011-03-16	18.85	18.85	18.10	18.31	4400
2011-03-17	17.85	18.15	17.75	17.86	15205
2011-03-18	18.00	18.00	17.18	17.59	10702
2011-03-21	17.27	17.75	17.27	17.73	5314
2011-03-22	17.50	17.52	17.11	17.50	12400
2011-03-23	17.70	17.90	17.36	17.36	9110
2011-03-24	17.29	17.51	17.27	17.50	3100
2011-03-25	17.95	17.95	17.50	17.65	3150
2011-03-28	17.70	17.95	17.38	17.74	5690
2011-03-29	17.98	17.99	17.37	17.99	11980
2011-03-30	17.76	18.87	17.76	18.51	5462
2011-03-31	18.50	18.75	18.50	18.75	4955
2011-04-01	18.27	18.74	18.27	18.63	3300
2011-04-04	18.50	18.75	18.50	18.75	4100
2011-04-05	18.74	18.74	18.52	18.64	5132
2011-04-06	18.65	18.90	18.50	18.50	3660
2011-04-07	19.00	19.00	18.80	19.00	19867
2011-04-08	20.00	20.00	18.89	18.89	1900
2011-04-11	19.63	19.69	19.46	19.46	1800
2011-04-12	18.85	19.70	18.65	19.70	5750
2011-04-13	19.40	19.70	19.40	19.60	6134
2011-04-14	19.50	19.50	18.81	18.81	2050
2011-04-18	18.75	19.00	18.68	18.68	5430
2011-04-19	18.95	18.99	18.53	18.77	4905
2011-04-20	18.65	18.70	18.50	18.65	13345
2011-04-21	18.69	18.69	18.49	18.69	9067
2011-04-25	18.75	19.00	18.75	18.99	5857
2011-04-26	19.49	19.70	19.00	19.68	4315
2011-04-27	19.08	19.26	18.99	19.14	5200
2011-04-28	19.25	19.25	19.25	19.25	2100
2011-04-29	19.70	19.70	19.50	19.70	1781
2011-05-03	19.15	19.79	19.15	19.79	2500
2011-05-04	19.18	19.45	19.12	19.21	5114
2011-05-05	19.79	20.00	19.15	19.15	3500
2011-05-06	19.49	19.49	19.00	19.00	3026
2011-05-09	19.06	19.65	19.04	19.04	5900
2011-05-10	19.06	19.88	19.06	19.85	4485
2011-05-11	19.85	20.00	19.21	20.00	2811
2011-05-12	19.34	19.40	19.21	19.40	4425
2011-05-16	19.40	19.40	19.40	19.40	1000
2011-05-17	19.23	19.39	19.21	19.21	1300
2011-05-18	19.40	19.52	19.40	19.46	16829
2011-05-20	19.55	19.59	19.55	19.59	1050
2011-05-23	19.40	19.40	19.21	19.21	3200
2011-05-24	19.17	19.22	19.17	19.17	2000
2011-05-25	19.20	19.35	19.20	19.35	4442
2011-05-26	19.54	19.54	19.41	19.41	550
2011-05-31	19.96	19.96	19.45	19.45	3650
2011-06-01	19.60	19.60	19.16	19.16	3150
2011-06-02	19.17	19.35	18.75	19.35	5005
2011-06-06	18.84	19.10	18.66	19.10	5520
2011-06-07	19.01	19.50	18.86	19.01	7553
2011-06-08	19.05	19.10	18.92	19.05	1660
2011-06-09	19.05	19.65	19.02	19.44	6151
2011-06-10	19.69	19.69	19.50	19.60	5000
2011-06-13	19.70	19.70	19.32	19.39	4610
2011-06-14	19.70	19.70	18.94	19.39	4551
2011-06-15	19.26	19.26	18.83	18.83	2301
2011-06-16	18.73	19.28	18.73	18.78	5300
2011-06-17	19.18	19.18	18.55	18.60	2636
2011-06-20	18.56	18.88	18.50	18.75	1848
2011-06-21	18.89	18.89	17.61	18.29	9533
2011-06-22	18.49	18.73	18.49	18.71	7230
2011-06-23	18.85	18.86	18.85	18.86	1175
2011-06-24	18.37	18.48	18.37	18.48	4513
2011-06-27	18.58	18.85	18.37	18.50	7920
2011-06-28	18.08	18.50	18.06	18.50	3339
2011-06-29	18.22	18.50	18.03	18.44	3432
2011-06-30	18.70	18.70	18.48	18.51	3486
2011-07-05	18.20	18.50	18.20	18.34	1800
2011-07-06	18.74	18.74	18.00	18.17	8136
2011-07-07	18.11	18.30	18.00	18.15	4784
2011-07-08	18.17	18.17	18.15	18.15	3300
2011-07-11	18.17	18.17	18.04	18.04	3400
2011-07-12	18.12	18.49	18.11	18.27	1890
2011-07-13	18.09	18.37	18.09	18.37	4061
2011-07-14	18.26	18.37	17.95	18.00	10626
2011-07-15	18.20	18.30	18.20	18.30	2472
2011-07-18	18.10	18.13	18.00	18.00	7204
2011-07-19	18.03	18.23	18.01	18.09	1850
2011-07-21	18.01	18.23	18.01	18.23	1632
2011-07-22	18.37	18.37	18.00	18.05	4785
2011-07-25	18.34	18.34	17.95	18.05	6512
2011-07-26	18.10	18.10	17.95	18.00	3232
2011-07-27	18.20	18.20	17.95	18.19	3002
2011-07-28	18.40	18.40	17.80	17.80	6778
2011-07-29	17.90	17.92	17.75	17.83	3700
2011-08-01	17.75	17.75	17.50	17.74	8683
2011-08-02	17.26	17.26	16.21	16.60	9065
2011-08-03	16.98	16.98	16.54	16.57	1766
2011-08-04	16.54	16.80	16.49	16.80	11922
2011-08-05	16.88	16.99	16.45	16.89	14341
2011-08-08	16.70	16.95	16.46	16.85	19316
2011-08-09	16.90	16.90	16.52	16.81	5639
2011-08-10	16.76	17.18	16.58	16.63	5333
2011-08-11	16.63	16.81	16.60	16.81	10100
2011-08-12	16.68	16.86	16.25	16.25	15897
2011-08-15	16.77	16.77	16.75	16.76	500
2011-08-16	17.37	17.38	16.48	16.48	959
2011-08-17	16.75	16.75	16.31	16.31	1300
2011-08-18	16.60	17.96	16.20	16.20	10222
2011-08-19	16.12	17.90	16.12	16.39	5424
2011-08-22	16.96	16.96	16.05	16.05	13665
2011-08-23	15.96	16.84	15.10	15.23	4828
2011-08-24	15.23	15.59	15.23	15.48	881
2011-08-26	16.18	16.18	15.26	15.35	2800
2011-08-29	15.29	15.89	15.29	15.67	1512
2011-08-30	15.35	15.35	15.34	15.34	3175
2011-08-31	15.31	16.26	15.31	16.00	10180
2011-09-01	15.99	16.19	15.99	16.14	4846
2011-09-02	15.67	15.95	15.66	15.95	940
2011-09-06	15.55	15.75	15.08	15.24	19900
2011-09-07	15.50	15.50	15.15	15.35	5432
2011-09-08	15.25	15.39	15.25	15.39	6417
2011-09-09	15.25	15.25	15.25	15.25	1400
2011-09-12	15.24	15.24	14.95	15.13	14309
2011-09-13	15.24	15.24	15.00	15.01	8359
2011-09-14	14.89	14.89	14.71	14.84	934
2011-09-15	14.75	15.00	14.57	14.74	2677
2011-09-16	14.98	15.00	14.75	14.82	1573
2011-09-19	14.87	15.00	14.76	14.76	12221
2011-09-20	14.72	14.72	13.13	14.33	8450
2011-09-21	14.25	14.65	13.71	14.29	3081
2011-09-22	14.03	14.03	13.70	13.70	4793
2011-09-23	13.53	14.52	13.53	13.57	450
2011-09-26	13.99	13.99	13.05	13.39	7173
2011-09-27	13.57	13.99	13.20	13.83	5447
2011-09-28	13.90	13.90	13.65	13.65	1755
2011-09-29	13.65	13.65	13.35	13.42	1000
2011-09-30	13.63	13.64	13.34	13.64	1793
2011-10-03	13.79	13.79	12.55	13.13	5847
2011-10-04	12.20	13.51	12.06	12.73	11709
2011-10-05	12.96	12.96	12.42	12.70	2231
2011-10-06	12.70	13.05	12.70	12.88	2366
2011-10-07	12.60	12.98	12.38	12.91	2030
2011-10-10	12.46	13.00	12.45	12.61	6833
2011-10-11	12.77	12.87	12.70	12.86	1900
2011-10-12	12.93	13.31	12.93	13.17	6093
2011-10-13	13.22	13.33	13.22	13.33	900
2011-10-14	13.78	13.78	13.50	13.78	1450
2011-10-17	13.51	13.77	13.51	13.77	1516
2011-10-18	13.70	13.77	13.52	13.76	2785
2011-10-19	13.74	13.77	13.68	13.68	870
2011-10-20	13.78	13.99	13.66	13.69	19394
2011-10-21	13.89	13.96	13.60	13.69	3115
2011-10-24	13.69	14.00	13.69	14.00	16653
2011-10-25	14.00	14.24	13.75	14.24	16642
2011-10-26	13.95	14.20	13.95	13.97	10578
2011-10-27	14.22	14.22	13.72	14.10	20159
2011-10-28	14.10	14.24	13.94	14.00	8497
2011-10-31	14.21	14.22	13.98	14.02	8380
2011-11-01	14.05	14.24	13.79	13.86	4383
2011-11-02	13.93	14.24	13.75	14.10	5050
2011-11-03	14.22	14.22	13.80	14.10	10742
2011-11-04	14.00	14.20	13.95	14.02	18000
2011-11-07	14.12	14.24	13.76	14.03	27264
2011-11-08	14.11	14.14	13.75	14.00	2233
2011-11-09	13.89	14.20	13.89	14.00	9365
2011-11-10	13.77	14.22	13.70	13.70	14888
2011-11-11	13.70	13.77	13.28	13.37	12994
2011-11-14	13.37	13.91	13.37	13.76	7096
2011-11-15	13.95	13.95	13.45	13.55	4566
2011-11-16	13.70	13.75	13.01	13.09	13398
2011-11-17	13.28	13.28	13.00	13.00	6817
2011-11-18	13.05	13.51	13.00	13.38	9294
2011-11-21	13.28	13.28	12.90	12.95	16681
2011-11-22	13.02	13.62	13.00	13.06	2519
2011-11-23	13.05	13.61	13.04	13.25	2900
2011-11-25	13.03	13.83	13.03	13.10	3683
2011-11-28	13.53	13.67	12.76	13.50	5497
2011-11-29	13.46	13.50	13.12	13.14	9944
2011-11-30	13.44	13.65	12.99	13.45	21827
2011-12-01	13.47	13.51	13.22	13.22	5435
2011-12-02	13.55	13.55	13.06	13.45	9115
2011-12-05	13.58	13.94	13.29	13.66	6487
2011-12-06	13.55	13.96	13.55	13.58	2750
2011-12-07	13.89	13.89	13.57	13.57	5016
2011-12-08	13.55	13.99	13.55	13.95	14762
2011-12-09	13.93	14.20	13.56	14.20	15828
2011-12-12	14.20	14.39	14.10	14.26	14700
2011-12-13	14.98	14.98	14.35	14.49	9834
2011-12-14	13.98	13.99	13.60	13.80	9416
2011-12-15	13.60	13.74	13.55	13.55	8571
2011-12-16	13.60	13.60	13.41	13.55	12300
2011-12-19	13.39	13.41	13.10	13.10	9278
2011-12-20	13.10	13.69	13.10	13.22	10445
2011-12-21	13.11	13.42	13.11	13.15	33434
2011-12-22	13.23	13.58	13.21	13.58	3100
2011-12-23	13.39	13.45	13.17	13.36	5431
2011-12-27	13.35	14.00	13.35	13.50	10731
2011-12-28	13.73	13.75	13.35	13.37	5798
2011-12-29	13.60	13.64	13.23	13.40	5376
2011-12-30	13.40	13.45	13.30	13.32	9787
2012-01-03	13.45	13.61	13.30	13.60	7872
2012-01-04	13.49	13.70	13.44	13.70	11322
2012-01-05	13.75	14.00	13.39	13.56	2574
2012-01-06	13.55	13.92	13.45	13.85	14240
2012-01-09	13.56	14.15	13.56	14.00	12986
2012-01-10	14.15	14.35	13.98	14.35	127233
2012-01-11	14.01	14.59	14.01	14.59	28138
2012-01-12	14.70	14.75	14.40	14.75	21136
2012-01-13	14.85	14.93	14.21	14.84	7083
2012-01-17	15.00	15.00	14.89	14.89	3100
2012-01-18	15.00	15.10	14.98	15.10	5857
2012-01-19	15.10	15.20	14.50	14.50	6417
2012-01-20	14.73	14.73	14.40	14.41	4611
2012-01-23	14.34	14.70	14.30	14.70	1981
2012-01-24	14.52	14.70	14.52	14.69	6680
2012-01-25	14.70	14.70	14.50	14.61	1900
2012-01-26	14.69	14.75	14.60	14.75	6552
2012-01-27	14.60	15.01	14.60	15.00	15904
2012-01-30	15.10	15.27	15.00	15.27	18694
2012-01-31	15.40	15.40	15.00	15.39	6533
2012-02-01	15.40	15.40	15.20	15.20	7720
2012-02-02	15.23	15.50	15.01	15.50	10655
2012-02-03	15.50	15.52	15.36	15.48	6270
2012-02-06	15.40	15.55	15.40	15.55	5016
2012-02-07	15.60	15.60	15.56	15.56	3551
2012-02-08	15.56	15.65	15.55	15.64	15002
2012-02-09	15.70	15.70	15.61	15.69	5050
2012-02-10	15.38	15.70	15.38	15.68	6207
2012-02-13	15.39	15.68	15.38	15.68	4800
2012-02-14	15.58	15.75	15.50	15.73	13702
2012-02-15	15.73	15.73	15.50	15.69	9064
2012-02-16	15.73	15.73	15.65	15.65	19876
2012-02-17	15.70	15.80	15.68	15.80	23978
2012-02-21	15.91	15.91	15.61	15.75	12031
2012-02-22	15.70	15.75	15.63	15.74	10124
2012-02-23	15.74	15.75	15.71	15.75	5591
2012-02-24	15.75	15.75	15.56	15.75	7626
2012-02-27	15.66	15.78	15.55	15.77	6246
2012-02-28	15.77	15.78	15.76	15.78	8399
2012-02-29	15.77	16.00	15.77	16.00	5965
2012-03-01	16.00	16.00	15.61	15.91	5221
2012-03-02	16.00	16.00	15.58	15.58	14600
2012-03-05	15.96	16.00	15.60	16.00	6025
2012-03-06	16.00	16.40	15.80	16.40	7037
2012-03-07	15.83	16.39	15.76	16.17	2135
2012-03-08	16.50	16.50	15.98	16.25	9098
2012-03-09	16.23	16.23	16.00	16.22	2835
2012-03-12	16.23	16.41	15.50	15.91	5887
2012-03-13	15.91	16.30	15.88	16.10	12023
2012-03-14	15.43	16.00	15.03	15.75	17524
2012-03-15	15.36	15.71	15.29	15.46	6891
2012-03-16	15.60	15.89	15.28	15.89	12941
2012-03-19	15.56	16.11	15.41	16.09	14935
2012-03-20	16.00	16.22	15.98	16.00	5125
2012-03-21	15.98	16.16	15.91	16.04	1900
2012-03-22	16.10	16.30	15.70	15.70	5350
2012-03-23	15.60	15.60	15.35	15.50	3900
2012-03-26	15.35	15.39	15.30	15.33	1429
2012-03-27	15.41	16.00	15.41	15.90	11323
2012-03-28	15.95	15.95	15.25	15.25	4024
2012-03-29	15.01	15.46	14.70	14.70	42619
2012-03-30	14.78	15.29	14.44	14.60	8889
2012-04-02	14.71	15.00	14.71	15.00	10343
2012-04-03	15.00	15.00	14.31	14.80	42413
2012-04-04	14.80	14.80	13.95	14.65	40923
2012-04-05	14.32	14.79	14.32	14.52	45461
2012-04-09	14.16	14.16	13.53	13.85	20302
2012-04-10	13.71	13.83	13.71	13.75	2056
2012-04-11	13.85	13.90	13.76	13.85	6306
2012-04-12	13.90	14.28	13.87	14.00	11614
2012-04-13	13.93	14.14	13.93	13.97	3122
2012-04-16	14.15	14.15	13.75	13.76	12172
2012-04-17	13.98	14.00	13.95	13.96	1810
2012-04-18	13.81	13.89	13.75	13.76	9698
2012-04-19	13.78	13.78	13.77	13.77	1561
2012-04-20	13.97	13.99	13.76	13.80	8198
2012-04-23	13.75	13.87	13.75	13.75	4999
2012-04-24	13.93	13.95	13.75	13.90	7709
2012-04-25	13.99	13.99	13.85	13.90	3540
2012-04-26	13.78	13.90	13.78	13.80	8225
2012-04-27	13.80	13.88	13.79	13.80	18098
2012-04-30	13.85	13.92	13.80	13.80	11862
2012-05-01	13.80	13.85	13.74	13.80	18285
2012-05-02	13.78	13.80	13.71	13.71	16417
2012-05-03	13.75	13.81	13.74	13.80	13140
2012-05-04	13.75	13.81	13.75	13.75	2045
2012-05-07	13.74	13.80	13.60	13.77	13246
2012-05-08	13.78	13.78	13.68	13.68	3720
2012-05-09	13.65	13.73	13.61	13.73	14434
2012-05-10	13.75	14.25	13.71	13.98	21906
2012-05-11	14.00	14.00	13.80	13.94	7164
2012-05-14	13.90	13.97	13.80	13.91	13623
2012-05-15	14.11	14.11	13.76	13.76	26052
2012-05-16	13.75	13.75	13.61	13.66	7346
2012-05-17	13.75	13.80	13.69	13.71	18210
2012-05-18	13.72	13.79	13.55	13.60	16225
2012-05-21	13.56	13.80	13.56	13.60	8389
2012-05-22	13.72	13.93	13.57	13.85	15077
2012-05-23	13.74	13.80	13.49	13.80	10877
2012-05-24	13.79	13.80	13.78	13.79	6500
2012-05-25	13.75	13.79	13.51	13.64	8063
2012-05-29	13.80	13.93	13.80	13.93	22681
2012-05-30	13.94	13.99	13.93	13.97	14450
2012-05-31	13.98	14.00	13.95	13.98	10104
2012-06-01	13.85	13.91	13.80	13.80	11025
2012-06-04	13.90	14.80	13.83	14.58	19392
2012-06-05	14.10	14.26	13.97	14.25	18532
2012-06-06	14.37	14.65	14.35	14.57	16755
2012-06-07	14.60	14.60	14.14	14.21	20353
2012-06-08	14.24	14.59	14.22	14.29	4278
2012-06-11	14.42	14.44	14.00	14.43	6267
2012-06-12	14.49	14.65	14.26	14.26	21951
2012-06-13	13.86	14.27	13.78	13.87	34991
2012-06-14	13.87	14.00	13.84	13.95	6485
2012-06-15	13.90	14.10	13.90	14.00	25845
2012-06-18	13.91	14.20	13.86	13.92	6502
2012-06-19	13.93	14.13	13.80	14.01	16952
2012-06-20	14.10	14.10	13.97	13.97	10089
2012-06-21	13.87	14.00	13.85	13.92	6247
2012-06-22	14.14	14.14	13.86	14.00	14443
2012-06-25	14.00	14.10	13.85	14.10	6870
2012-06-26	14.14	14.39	14.01	14.14	17259
2012-06-27	14.11	14.23	14.05	14.19	4611
2012-06-28	14.12	14.29	14.12	14.16	4000
2012-06-29	14.84	14.84	14.10	14.12	28659
2012-07-02	14.26	14.37	14.00	14.10	7720
2012-07-03	14.20	14.20	14.19	14.19	402
2012-07-05	14.19	14.39	14.05	14.20	3562
2012-07-06	14.20	14.32	14.20	14.27	3647
2012-07-09	14.39	14.41	14.31	14.32	16260
2012-07-10	14.35	14.50	14.35	14.35	12972
2012-07-11	14.48	14.49	14.30	14.40	2075
2012-07-12	14.34	14.50	14.30	14.35	14511
2012-07-13	14.43	14.45	14.30	14.40	10126
2012-07-16	14.40	14.50	14.40	14.41	28270
2012-07-17	14.50	14.98	14.30	14.50	14269
2012-07-18	14.53	14.53	14.46	14.49	9153
2012-07-19	14.75	14.89	14.51	14.71	22641
2012-07-20	14.60	14.71	14.60	14.70	7180
2012-07-23	14.60	14.74	14.40	14.73	10338
2012-07-24	14.53	14.69	14.40	14.46	8906
2012-07-25	14.51	14.59	14.47	14.47	3426
2012-07-26	14.62	14.75	14.46	14.74	7895
2012-07-27	14.62	14.84	14.47	14.80	15160
2012-07-30	14.80	14.80	14.51	14.52	27751
2012-07-31	14.41	14.74	14.20	14.70	16693
2012-08-01	14.65	14.75	14.30	14.61	13024
2012-08-02	14.64	14.75	14.30	14.48	11388
2012-08-03	14.64	14.75	14.45	14.70	18669
2012-08-06	14.75	14.75	14.55	14.60	17311
2012-08-07	14.60	14.75	14.59	14.60	23705
2012-08-08	14.55	14.75	14.55	14.74	10055
2012-08-09	14.75	14.90	14.75	14.89	15102
2012-08-10	14.86	14.90	14.65	14.88	10709
2012-08-13	14.90	14.90	14.60	14.85	14414
2012-08-14	14.88	14.90	14.70	14.80	4226
2012-08-15	14.89	14.90	14.62	14.66	15126
2012-08-16	14.68	14.85	14.50	14.70	15966
2012-08-17	14.90	14.90	14.70	14.90	7910
2012-08-20	14.90	14.99	14.85	14.87	25247
2012-08-21	14.90	14.99	14.80	14.96	15155
2012-08-22	14.99	15.13	14.96	15.01	11233
2012-08-23	15.02	15.24	15.00	15.02	15603
2012-08-24	15.12	15.14	14.70	14.93	24356
2012-08-27	15.12	15.15	15.03	15.14	19939
2012-08-28	15.23	15.30	15.11	15.30	24892
2012-08-29	15.44	15.63	15.19	15.47	17078
2012-08-30	15.33	15.50	15.30	15.37	9300
2012-08-31	15.30	15.60	15.30	15.60	9784
2012-09-04	15.60	15.74	15.47	15.74	23228
2012-09-05	15.74	16.12	15.65	16.00	33108
2012-09-06	16.01	16.46	16.00	16.19	35701
2012-09-07	16.22	16.50	16.00	16.36	47462
2012-09-10	16.45	16.79	16.25	16.40	45343
2012-09-11	16.50	16.75	16.37	16.59	27463
2012-09-12	14.66	16.42	14.66	16.19	35002
2012-09-13	16.10	16.30	15.72	16.00	24720
2012-09-14	16.15	16.30	16.01	16.08	11159
2012-09-17	16.05	16.05	15.78	15.94	18964
2012-09-18	15.96	15.96	15.59	15.72	15772
2012-09-19	15.70	15.70	15.30	15.50	20415
2012-09-20	15.35	15.35	15.01	15.06	26514
2012-09-21	15.15	15.89	15.08	15.47	37737
2012-09-24	15.55	15.92	15.51	15.56	11597
2012-09-25	15.87	16.09	15.51	15.56	22702
2012-09-26	15.70	15.70	15.38	15.68	13544
2012-09-27	15.75	15.75	15.51	15.57	3500
2012-09-28	15.94	15.96	15.10	15.30	31683
2012-10-01	15.53	15.95	15.49	15.60	8187
2012-10-02	15.85	15.95	15.81	15.85	11725
2012-10-03	15.90	15.90	15.60	15.69	10279
2012-10-04	15.69	15.95	15.69	15.84	6962
2012-10-05	15.84	15.84	15.61	15.67	8525
2012-10-08	15.67	15.75	15.67	15.75	9445
2012-10-09	15.84	15.84	15.75	15.76	12949
2012-10-10	15.84	15.96	15.71	15.79	9523
2012-10-11	16.00	16.00	15.72	15.91	9429
2012-10-12	15.99	15.99	15.76	15.94	6734
2012-10-15	15.80	16.29	15.71	15.82	22483
2012-10-16	15.83	16.00	15.83	16.00	16157
2012-10-17	16.10	16.10	15.95	15.98	7295
2012-10-18	15.98	16.18	15.73	15.77	17770
2012-10-19	15.77	15.90	15.76	15.90	6227
2012-10-22	15.98	16.19	15.72	15.97	20769
2012-10-23	15.84	15.99	15.75	15.81	14167
2012-10-24	15.78	15.97	15.75	15.88	10401
2012-10-25	15.79	15.79	15.75	15.75	5153
2012-10-26	15.75	15.79	15.52	15.72	15433
2012-10-31	15.74	15.84	15.65	15.78	8597
2012-11-01	15.94	16.05	15.92	15.95	7350
2012-11-02	15.95	15.99	15.95	15.99	4555
2012-11-05	15.76	16.30	15.76	16.16	15347
2012-11-06	16.15	16.75	16.10	16.46	27580
2012-11-07	16.40	16.54	16.11	16.32	29737
2012-11-08	16.30	16.38	16.13	16.19	12592
2012-11-09	16.16	16.80	16.12	16.49	17567
2012-11-12	16.50	16.72	16.20	16.42	15947
2012-11-13	16.25	16.65	16.25	16.49	8900
2012-11-14	16.42	16.46	16.00	16.01	52595
2012-11-15	16.00	16.08	15.26	15.29	35158
2012-11-16	15.56	15.88	15.45	15.65	24095
2012-11-19	15.93	16.00	15.51	15.59	17770
2012-11-20	15.64	15.80	15.59	15.76	14861
2012-11-21	15.59	15.97	15.57	15.71	5991
2012-11-23	15.77	15.79	15.75	15.79	3165
2012-11-26	15.83	15.95	15.68	15.74	19574
2012-11-27	15.71	15.98	15.69	15.86	12255
2012-11-28	15.68	15.97	15.68	15.97	12036
2012-11-29	15.95	16.25	15.93	16.06	14457
2012-11-30	16.16	16.20	16.05	16.09	4904
2012-12-03	16.34	16.34	16.11	16.25	15673
2012-12-04	16.29	16.29	15.85	16.10	7984
2012-12-05	16.03	16.05	15.85	15.85	3920
2012-12-06	15.80	15.97	15.78	15.94	4877
2012-12-07	15.75	15.94	15.73	15.92	17684
2012-12-10	16.09	16.23	15.90	15.91	8468
2012-12-11	15.93	16.25	15.93	16.23	11480
2012-12-12	16.10	16.40	16.05	16.29	15050
2012-12-13	15.89	16.06	15.60	15.79	22100
2012-12-14	15.69	15.69	15.36	15.44	15195
2012-12-17	15.64	15.85	15.46	15.57	9865
2012-12-18	15.68	15.70	15.51	15.70	8345
2012-12-19	15.69	15.70	15.51	15.69	5995
2012-12-20	15.42	15.75	15.42	15.68	11333
2012-12-21	15.45	15.70	15.45	15.69	4081
2012-12-24	15.64	15.64	15.50	15.50	404
2012-12-26	15.50	15.65	15.39	15.40	24065
2012-12-27	15.36	15.45	15.30	15.30	15279
2012-12-28	15.20	15.28	14.80	14.81	38190
2012-12-31	14.97	15.39	14.70	15.39	49508
2013-01-02	15.50	15.74	15.35	15.70	17557
2013-01-03	15.55	15.73	15.55	15.67	18455
2013-01-04	15.68	15.85	15.53	15.83	14324
2013-01-07	15.93	15.94	15.66	15.86	7233
2013-01-08	15.61	15.88	15.03	15.18	89467
2013-01-09	15.08	15.60	15.08	15.25	32316
2013-01-10	15.37	15.49	15.25	15.46	39809
2013-01-11	15.50	15.70	15.27	15.49	39805
2013-01-14	15.54	15.79	15.42	15.61	66174
2013-01-15	15.40	15.87	15.40	15.75	49362
2013-01-16	15.22	15.35	15.10	15.14	60034
2013-01-17	15.11	15.30	15.11	15.16	24915
2013-01-18	15.30	15.64	15.11	15.23	23623
2013-01-22	15.39	15.45	15.23	15.37	25015
2013-01-23	15.43	15.52	15.39	15.50	12035
2013-01-24	15.53	15.53	15.21	15.32	24027
2013-01-25	15.47	15.49	15.34	15.44	16466
2013-01-28	15.40	15.50	15.29	15.29	28336
2013-01-29	15.25	15.45	15.25	15.26	18185
2013-01-30	15.25	15.33	15.15	15.16	32403
2013-01-31	15.16	15.30	15.16	15.30	6229
2013-02-01	15.32	15.32	15.09	15.24	29693
2013-02-04	15.40	15.40	15.07	15.08	12850
2013-02-05	15.44	15.44	14.99	15.05	52634
2013-02-06	15.10	15.28	15.00	15.08	13189
2013-02-07	15.09	15.20	15.08	15.20	11905
2013-02-08	15.20	16.11	15.18	15.36	96631
2013-02-11	15.49	15.60	15.35	15.38	12550
2013-02-12	15.48	15.90	15.40	15.72	23199
2013-02-13	15.75	15.75	15.40	15.52	14165
2013-02-14	15.74	15.74	15.40	15.43	44675
2013-02-15	15.51	15.60	15.35	15.40	36685
2013-02-19	15.83	15.90	15.40	15.79	45713
2013-02-20	15.80	15.94	15.80	15.80	34293
2013-02-21	15.75	15.75	15.42	15.50	13542
2013-02-22	15.55	15.74	15.51	15.65	19255
2013-02-25	15.84	15.84	15.08	15.11	135023
2013-02-26	15.07	15.33	15.06	15.12	213667
2013-02-27	15.25	15.87	15.25	15.51	189509
2013-02-28	15.48	15.70	15.48	15.48	73594
2013-03-01	15.47	15.82	15.45	15.65	73355
2013-03-04	15.77	15.87	15.68	15.87	78084
2013-03-05	16.09	16.15	16.00	16.15	108108
2013-03-06	16.20	16.20	15.91	16.16	31316
2013-03-07	16.17	16.23	16.09	16.19	61236
2013-03-08	16.27	16.27	16.15	16.22	38228
2013-03-11	16.22	16.30	16.22	16.30	40653
2013-03-12	16.30	16.30	16.17	16.18	98426
2013-03-13	15.85	15.92	15.62	15.62	52472
2013-03-14	15.70	15.74	15.40	15.41	39919
2013-03-15	15.43	15.58	15.42	15.47	23991
2013-03-18	15.40	15.69	15.40	15.58	59988
2013-03-19	15.70	15.70	15.48	15.49	40085
2013-03-20	15.61	15.74	15.51	15.69	51570
2013-03-21	15.57	15.89	15.42	15.85	56242
2013-03-22	15.91	15.91	15.60	15.72	20571
2013-03-25	15.88	15.90	15.67	15.72	45879
2013-03-26	15.85	16.15	15.81	16.00	49179
2013-03-27	15.91	16.00	15.76	15.90	18370
2013-03-28	16.10	16.12	15.98	15.98	30085
2013-04-01	16.07	16.09	15.71	15.85	17295
2013-04-02	16.05	16.05	15.88	15.88	17912
2013-04-03	15.92	16.00	15.70	15.80	28910
2013-04-04	15.78	16.04	15.62	15.82	20341
2013-04-05	15.87	16.00	15.75	15.98	28285
2013-04-08	15.98	16.10	15.95	16.10	48901
2013-04-09	16.10	16.25	16.06	16.20	61601
2013-04-10	16.29	16.29	16.10	16.19	32825
2013-04-11	16.11	16.20	16.10	16.20	39411
2013-04-12	16.25	16.25	16.09	16.09	21536
2013-04-15	16.12	16.21	15.88	15.88	37878
2013-04-16	16.03	16.21	16.00	16.08	23743
2013-04-17	15.93	16.14	15.88	16.00	14000
2013-04-18	15.89	16.13	15.87	16.03	14598
2013-04-19	16.19	16.22	16.10	16.22	16852
2013-04-22	16.22	16.22	16.15	16.18	22397
2013-04-23	16.25	16.44	16.10	16.33	25328
2013-04-24	16.33	16.50	16.33	16.49	33475
2013-04-25	16.45	16.96	16.42	16.67	82336
2013-04-26	16.68	16.96	16.56	16.58	31561
2013-04-29	16.60	16.65	16.60	16.64	34922
2013-04-30	16.65	16.73	16.61	16.66	15982
2013-05-01	16.65	16.79	16.60	16.72	33391
2013-05-02	16.75	16.75	16.67	16.75	12398
2013-05-03	16.75	16.85	16.67	16.84	17469
2013-05-06	16.85	17.09	16.80	17.01	52607
2013-05-07	17.10	17.13	16.87	17.00	28039
2013-05-08	17.00	17.17	17.00	17.00	22487
2013-05-09	17.18	17.05	16.90	16.99	27254
2013-05-10	17.05	17.05	16.90	16.90	22512
2013-05-13	16.90	17.15	16.85	17.10	34856
2013-05-14	17.15	17.15	17.01	17.11	14310
2013-05-15	17.15	17.27	17.08	17.09	142797
2013-05-16	17.15	17.15	16.80	16.91	22351
2013-05-17	17.15	17.35	17.05	17.32	41105
2013-05-20	17.35	17.64	17.30	17.61	86081
2013-05-21	17.60	17.80	17.49	17.70	62442
2013-05-22	17.71	18.56	17.45	17.68	70252
2013-05-23	17.37	17.67	16.80	17.33	29542
2013-05-24	17.51	17.57	16.87	17.10	31425
2013-05-28	17.18	17.41	16.95	16.99	69151
2013-05-29	17.03	17.20	16.80	17.03	30531
2013-05-30	17.06	17.23	16.76	17.14	72443
2013-05-31	17.18	17.23	17.03	17.03	19035
2013-06-03	16.86	17.22	16.80	16.90	22718
2013-06-04	17.06	17.20	16.90	17.14	39706
2013-06-05	17.19	17.19	16.91	17.05	32097
2013-06-06	17.09	17.14	16.84	16.97	46338
2013-06-07	17.00	17.06	16.95	16.97	17111
2013-06-10	17.09	17.15	16.94	17.12	45567
2013-06-11	17.10	17.35	16.95	16.97	58903
2013-06-12	16.80	17.05	16.08	16.08	46264
2013-06-13	16.08	16.24	15.15	15.77	90587
2013-06-14	15.70	16.20	15.60	15.91	36470
2013-06-17	16.06	16.45	15.95	16.17	24019
2013-06-18	16.17	16.61	16.16	16.40	16520
2013-06-19	16.49	16.50	16.06	16.48	16381
2013-06-20	16.50	16.50	15.55	15.78	59837
2013-06-21	15.72	15.87	15.52	15.69	27852
2013-06-24	15.50	15.63	15.25	15.55	51582
2013-06-25	15.65	16.67	15.59	16.42	45405
2013-06-26	16.39	16.43	16.26	16.26	16607
2013-06-27	16.24	16.39	16.15	16.37	9653
2013-06-28	16.59	16.60	16.32	16.55	42516
2013-07-01	16.59	16.75	16.55	16.64	20639
2013-07-02	16.68	16.65	16.29	16.29	2931
2013-07-03	16.29	16.72	16.29	16.30	10163
2013-07-05	16.47	16.64	16.10	16.14	37224
2013-07-08	16.10	16.44	16.10	16.24	14203
2013-07-09	16.37	16.40	15.95	16.30	18063
2013-07-10	16.07	16.35	16.07	16.26	10340
2013-07-11	16.08	16.35	15.84	16.26	20714
2013-07-12	16.26	16.38	16.15	16.30	16355
2013-07-15	16.35	16.35	16.01	16.21	20686
2013-07-16	16.24	16.40	16.17	16.40	9309
2013-07-17	16.50	16.50	16.35	16.40	4505
2013-07-18	16.34	16.39	16.26	16.34	10154
2013-07-19	16.34	16.40	16.33	16.33	9409
2013-07-22	16.26	16.50	16.25	16.40	7705
2013-07-23	16.24	16.48	16.24	16.48	15762
2013-07-24	16.43	16.50	16.25	16.26	9010
2013-07-25	16.25	16.40	15.90	16.29	24496
2013-07-26	16.10	16.27	16.05	16.24	4275
2013-07-29	16.18	16.15	16.08	16.08	2912
2013-07-30	16.15	16.26	16.01	16.26	33931
2013-07-31	16.27	16.27	16.02	16.03	23595
2013-08-01	16.17	16.35	16.05	16.05	28597
2013-08-02	16.12	16.20	16.05	16.10	21920
2013-08-05	16.19	16.25	16.10	16.15	20592
2013-08-06	16.12	16.28	16.00	16.05	22850
2013-08-07	16.12	16.14	15.91	16.13	15005
2013-08-08	16.20	16.23	16.01	16.22	10724
2013-08-09	16.27	16.27	16.00	16.01	8294
2013-08-12	16.01	16.20	16.00	16.01	14115
2013-08-13	16.07	16.18	16.06	16.08	12149
2013-08-14	16.09	16.18	16.00	16.00	25429
2013-08-15	16.06	16.06	15.85	15.95	14480
2013-08-16	16.00	16.00	15.88	15.96	19370
2013-08-19	16.00	16.09	15.98	16.03	25779
2013-08-20	16.08	16.19	15.95	15.95	23927
2013-08-21	15.96	16.09	15.96	16.07	37982
2013-08-22	16.06	16.06	15.96	16.03	10425
2013-08-23	15.98	16.19	15.91	16.07	15317
2013-08-26	16.00	16.18	15.95	15.95	39305
2013-08-27	15.99	16.11	15.82	15.85	24525
2013-08-28	15.95	16.04	15.86	15.91	9446
2013-08-29	15.90	16.00	15.85	15.85	9021
2013-08-30	15.90	15.98	15.86	15.90	9468
2013-09-03	15.98	16.20	15.90	15.96	33508
2013-09-04	16.00	16.17	15.95	15.96	38264
2013-09-05	16.03	16.15	15.95	15.95	38808
2013-09-06	16.02	16.15	15.95	16.10	5141
2013-09-09	16.14	16.15	15.99	16.01	20458
2013-09-10	16.00	16.14	16.00	16.12	13954
2013-09-11	16.06	16.20	16.06	16.08	32534
2013-09-12	15.84	15.84	15.50	15.79	50910
2013-09-13	15.76	15.82	15.76	15.80	7935
2013-09-16	15.84	15.84	15.78	15.82	20695
2013-09-17	15.82	15.84	15.52	15.60	14787
2013-09-18	15.51	15.58	15.40	15.53	15020
2013-09-19	15.45	15.48	14.96	15.38	59992
2013-09-20	15.30	15.35	15.26	15.30	15638
2013-09-23	15.25	15.25	14.95	15.05	46243
2013-09-24	15.14	15.31	15.00	15.00	18999
2013-09-25	15.05	15.50	14.95	15.29	32458
2013-09-26	15.29	15.49	15.28	15.32	5339
2013-09-27	15.32	15.50	15.32	15.44	5374
2013-09-30	15.50	15.50	15.28	15.34	10336
2013-10-01	15.50	15.75	15.01	15.34	90756
2013-10-02	15.30	15.39	15.10	15.38	3149
2013-10-03	15.38	15.47	15.12	15.17	21922
2013-10-04	15.12	15.18	15.05	15.05	45199
2013-10-07	15.10	15.10	14.76	14.95	49411
2013-10-08	15.01	15.08	14.90	15.05	5841
2013-10-09	14.92	15.34	14.91	15.25	18474
2013-10-10	15.07	15.25	15.05	15.24	7968
2013-10-11	15.11	15.29	15.10	15.29	10257
2013-10-14	15.35	15.35	15.12	15.31	23738
2013-10-15	15.29	15.35	15.21	15.26	8152
2013-10-16	15.33	15.59	15.21	15.43	30334
2013-10-17	15.55	15.84	15.40	15.53	55843
2013-10-18	15.49	15.70	15.45	15.60	33094
2013-10-21	15.60	15.76	15.59	15.68	22496
2013-10-22	15.68	15.75	15.55	15.69	32237
2013-10-23	15.31	15.68	15.26	15.52	23613
2013-10-24	15.50	15.65	15.50	15.61	10190
2013-10-25	15.61	15.68	15.50	15.59	16622
2013-10-28	15.54	15.65	15.50	15.63	16370
2013-10-29	15.65	15.76	15.56	15.56	32705
2013-10-30	15.52	15.65	15.50	15.52	10679
2013-10-31	15.59	15.64	15.50	15.50	6872
2013-11-01	15.50	15.61	15.50	15.50	9740
2013-11-04	15.61	15.76	15.54	15.76	85087
2013-11-05	15.76	16.00	15.53	15.77	82529
2013-11-06	15.77	15.90	15.65	15.90	30575
2013-11-07	16.00	16.00	15.66	15.69	8604
2013-11-08	15.65	15.99	15.63	15.82	16933
2013-11-11	15.80	16.00	15.66	15.99	27564
2013-11-12	15.80	15.86	15.64	15.69	28941
2013-11-13	15.65	15.81	15.65	15.79	20082
2013-11-14	15.85	15.98	15.85	15.94	15005
2013-11-15	15.98	16.00	15.71	16.00	21347
2013-11-18	16.00	16.00	15.88	15.97	14490
2013-11-19	15.98	15.98	15.80	15.84	19829
2013-11-20	15.93	15.93	15.76	15.86	10969
2013-11-21	15.81	15.95	15.77	15.93	20593
2013-11-22	15.94	15.96	15.90	15.96	14748
2013-11-25	15.96	15.96	15.90	15.95	14132
2013-11-26	15.96	16.10	15.95	16.10	24083
2013-11-27	16.29	16.90	16.27	16.80	137553
2013-11-29	16.85	17.27	16.85	17.09	48872
2013-12-02	17.30	17.68	17.00	17.00	221730
2013-12-03	16.91	17.23	16.71	16.80	56623
2013-12-04	16.88	17.17	16.87	16.96	61598
2013-12-05	17.10	17.12	16.95	17.07	26270
2013-12-06	17.09	17.25	16.98	17.02	30353
2013-12-09	17.10	17.18	17.00	17.00	55779
2013-12-10	17.11	17.24	17.07	17.13	49288
2013-12-11	17.13	17.70	17.00	17.45	149019
2013-12-12	17.35	17.62	16.95	16.98	189207
2013-12-13	17.04	17.45	16.88	17.08	89683
2013-12-16	17.09	17.30	16.80	16.92	58830
2013-12-17	16.81	17.01	16.56	16.95	33785
2013-12-18	16.83	17.35	16.75	16.98	57336
2013-12-19	17.05	17.07	16.98	17.01	34964
2013-12-20	16.93	17.28	16.81	17.03	35549
2013-12-23	17.32	17.35	17.00	17.24	47644
2013-12-24	17.20	17.33	17.20	17.29	9169
2013-12-26	17.38	17.42	17.20	17.41	44619
2013-12-27	17.40	17.42	17.22	17.33	24123
2013-12-30	17.35	17.42	17.20	17.38	26414
2013-12-31	17.45	17.46	17.26	17.34	18516
2014-01-02	17.33	17.55	17.25	17.55	42730
2014-01-03	17.65	17.65	17.41	17.53	25745
2014-01-06	17.64	18.05	17.45	17.61	118361
2014-01-07	17.53	18.12	17.53	17.98	42487
2014-01-08	18.00	18.08	17.76	17.84	27964
2014-01-09	17.97	18.76	17.50	17.50	124418
2014-01-10	17.40	17.97	17.40	17.47	42682
2014-01-13	17.40	17.72	17.10	17.48	129548
2014-01-14	17.44	17.53	17.29	17.30	27188
2014-01-15	17.39	17.56	17.37	17.55	18310
2014-01-16	17.55	17.88	17.36	17.73	27627
2014-01-17	17.80	18.07	17.55	17.86	43640
2014-01-21	17.74	17.99	17.71	17.73	30646
2014-01-22	17.98	17.98	17.76	17.76	11251
2014-01-23	17.81	17.82	17.50	17.65	20344
2014-01-24	17.79	18.00	17.62	17.73	82296
2014-01-27	17.74	17.78	17.55	17.65	180899
2014-01-28	17.63	17.99	17.63	17.80	127712
2014-01-29	17.77	17.95	17.60	17.85	46712
2014-01-30	17.95	18.00	17.75	17.91	159488
2014-01-31	17.74	17.74	17.50	17.64	105354
2014-02-03	17.56	17.65	17.50	17.56	77649
2014-02-04	17.50	17.94	17.50	17.88	34277
2014-02-05	17.79	17.90	17.56	17.77	30783
2014-02-06	17.95	17.98	17.60	17.73	34421
2014-02-07	17.70	17.99	17.56	17.57	46108
2014-02-10	17.55	17.78	17.40	17.69	51971
2014-02-11	17.79	17.93	17.75	17.85	25528
2014-02-12	17.75	17.77	17.66	17.72	26756
2014-02-13	17.85	17.85	17.54	17.65	21542
2014-02-14	17.69	17.70	17.56	17.64	15273
2014-02-18	17.66	17.80	17.65	17.80	37731
2014-02-19	17.78	19.18	17.68	18.83	325877
2014-02-20	18.95	18.99	18.47	18.47	318343
2014-02-21	18.53	18.55	18.00	18.01	183377
2014-02-24	18.20	18.20	17.95	18.00	136608
2014-02-25	18.00	18.04	17.97	17.97	89380
2014-02-26	17.97	18.00	17.13	17.66	274621
2014-02-27	17.70	17.87	17.67	17.79	10879
2014-02-28	17.84	17.84	17.66	17.70	61721
2014-03-03	17.91	17.94	17.69	17.78	65458
2014-03-04	17.79	18.28	17.78	18.16	97707
2014-03-05	18.28	18.28	17.78	17.83	68903
2014-03-06	17.83	17.95	17.51	17.52	115357
2014-03-07	17.71	17.80	17.54	17.75	64183
2014-03-10	17.83	17.97	17.71	17.80	86237
2014-03-11	17.00	17.04	16.75	16.75	2278713
2014-03-12	16.90	17.04	16.80	16.95	664327
2014-03-13	16.38	16.45	15.90	16.00	442559
2014-03-14	15.95	16.30	15.94	16.26	172510
2014-03-17	16.34	16.47	16.27	16.44	164464
2014-03-18	16.49	16.65	16.46	16.61	147977
2014-03-19	16.60	16.82	16.46	16.61	163191
2014-03-20	16.60	16.74	16.43	16.66	78360
2014-03-21	16.69	16.79	16.60	16.67	78981
2014-03-24	16.70	16.70	16.40	16.40	68165
2014-03-25	16.44	16.59	16.44	16.49	80092
2014-03-26	16.50	16.73	16.50	16.54	141932
2014-03-27	16.45	16.70	16.45	16.51	62490
2014-03-28	16.58	16.80	16.55	16.76	109108
2014-03-31	16.80	16.80	16.52	16.70	74153
2014-04-01	16.79	16.80	16.62	16.78	72517
2014-04-02	16.74	16.79	16.65	16.74	46125
2014-04-03	16.80	16.83	16.66	16.69	56146
2014-04-04	16.69	16.80	16.51	16.56	63694
2014-04-07	16.53	16.73	16.52	16.64	63249
2014-04-08	16.65	16.83	16.64	16.77	78020
2014-04-09	16.83	16.85	16.57	16.79	66423
2014-04-10	16.85	16.88	16.67	16.77	56466
2014-04-11	16.79	16.80	16.65	16.75	43464
2014-04-14	16.80	16.82	16.65	16.66	33225
2014-04-15	16.70	16.78	16.57	16.64	38095
2014-04-16	16.78	16.80	16.55	16.63	33890
2014-04-17	16.55	16.84	16.53	16.79	33840
2014-04-21	16.85	16.85	16.67	16.73	63037
2014-04-22	16.77	16.94	16.76	16.86	91216
2014-04-23	16.85	16.90	16.80	16.89	40135
2014-04-24	16.93	16.95	16.80	16.82	30943
2014-04-25	16.85	16.95	16.83	16.92	32924
2014-04-28	16.98	17.10	16.74	16.88	71436
2014-04-29	16.76	16.99	16.75	16.91	61839
2014-04-30	16.84	17.00	16.84	16.96	36353
2014-05-01	16.82	17.10	16.82	16.94	45781
2014-05-02	16.90	17.00	16.85	16.87	37614
2014-05-05	16.87	16.98	16.85	16.88	63876
2014-05-06	16.88	16.95	16.81	16.89	92846
2014-05-07	16.95	16.95	16.82	16.83	59011
2014-05-08	16.89	16.98	16.83	16.92	77984
2014-05-09	17.00	17.00	16.76	16.84	150853
2014-05-12	16.90	16.95	16.83	16.94	39332
2014-05-13	16.98	17.05	16.85	16.87	79517
2014-05-14	16.93	17.01	16.85	16.98	73885
2014-05-15	16.89	16.96	16.82	16.93	67140
2014-05-16	16.94	16.98	16.82	16.85	144667
2014-05-19	16.79	16.93	16.79	16.92	61961
2014-05-20	16.91	16.95	16.84	16.89	44776
2014-05-21	16.94	16.98	16.82	16.86	64577
2014-05-22	16.95	16.95	16.85	16.93	45614
2014-05-23	16.95	17.06	16.88	16.89	74011
2014-05-27	17.07	17.16	16.93	17.07	107354
2014-05-28	17.10	17.50	17.10	17.37	205049
2014-05-29	17.46	17.48	17.25	17.30	87880
2014-05-30	17.25	17.78	17.25	17.60	101316
2014-06-02	17.70	17.73	17.61	17.68	60476
2014-06-03	17.50	17.73	17.41	17.69	104565
2014-06-04	17.69	17.69	17.33	17.68	81410
2014-06-05	17.67	17.67	17.51	17.57	72738
2014-06-06	17.65	17.67	17.57	17.63	67580
2014-06-09	17.67	17.67	17.57	17.64	90711
2014-06-10	17.69	17.69	17.60	17.63	46375
2014-06-11	17.69	17.69	17.53	17.54	141716
2014-06-12	16.85	17.10	16.80	17.10	106303
2014-06-13	17.13	17.13	16.88	16.99	80766
2014-06-16	16.96	16.96	16.82	16.87	35283
2014-06-17	16.85	16.90	16.78	16.80	43270
2014-06-18	16.78	16.79	16.60	16.64	161079
2014-06-19	16.71	16.78	16.64	16.73	39525
2014-06-20	16.76	16.85	16.72	16.85	44179
2014-06-23	16.85	16.93	16.80	16.84	53190
2014-06-24	16.95	16.95	16.80	16.85	105667
2014-06-25	16.90	17.04	16.89	17.04	126142
2014-06-26	17.04	17.04	16.92	17.02	49331
2014-06-27	17.01	17.05	16.89	16.92	37332
2014-06-30	17.00	17.05	16.87	16.92	98047
2014-07-01	17.01	17.14	16.99	17.06	41720
2014-07-02	17.06	17.10	16.91	16.98	39358
2014-07-03	17.04	17.00	16.93	16.93	15546
2014-07-07	16.91	17.00	16.91	16.95	28988
2014-07-08	16.92	16.98	16.90	16.90	47204
2014-07-09	16.93	16.97	16.81	16.87	52790
2014-07-10	16.76	16.82	16.73	16.81	50452
2014-07-11	16.82	16.89	16.67	16.73	66756
2014-07-14	16.75	16.98	16.70	16.87	69009
2014-07-15	16.98	17.00	16.80	16.89	51703
2014-07-16	16.97	17.00	16.81	16.92	14507
2014-07-17	16.90	16.99	16.78	16.82	33920
2014-07-18	16.88	16.90	16.70	16.87	63098
2014-07-21	16.92	16.94	16.87	16.94	25702
2014-07-22	16.98	17.09	16.76	16.83	82861
2014-07-23	16.85	16.92	16.78	16.89	66474
2014-07-24	16.89	16.89	16.31	16.46	283445
2014-07-25	16.50	16.68	16.42	16.56	76924
2014-07-28	16.50	16.64	16.30	16.36	75361
2014-07-29	16.37	16.41	16.10	16.35	115902
2014-07-30	16.42	16.57	16.42	16.53	53693
2014-07-31	16.53	16.53	16.27	16.36	63933
2014-08-01	16.32	16.37	16.27	16.35	77346
2014-08-04	16.25	16.37	16.25	16.33	83725
2014-08-05	16.25	16.44	16.18	16.35	47553
2014-08-06	16.50	16.51	16.32	16.39	49506
2014-08-07	16.50	16.65	16.45	16.63	61716
2014-08-08	16.71	16.75	16.46	16.74	35013
2014-08-11	16.85	17.02	16.74	16.92	67787
2014-08-12	16.92	16.95	16.82	16.89	35289
2014-08-13	16.96	16.96	16.82	16.90	42073
2014-08-14	16.90	17.10	16.87	17.00	84693
2014-08-15	17.16	17.19	16.75	17.17	49537
2014-08-18	17.20	17.20	16.68	16.68	109206
2014-08-19	16.69	16.93	16.69	16.76	41734
2014-08-20	16.77	16.83	16.70	16.77	52438
2014-08-21	16.77	16.85	16.75	16.76	81430
2014-08-22	16.75	16.81	16.71	16.71	69131
2014-08-25	16.75	16.75	16.68	16.68	61114
2014-08-26	16.75	16.76	16.68	16.69	88114
2014-08-27	16.75	16.75	16.68	16.71	54606
2014-08-28	16.71	16.75	16.68	16.73	41798
2014-08-29	16.71	16.89	16.70	16.74	105321
2014-09-02	16.89	16.98	16.76	16.81	84024
2014-09-03	16.85	16.92	16.80	16.84	77115
2014-09-04	16.80	16.84	16.70	16.70	111497
2014-09-05	16.70	16.83	16.70	16.73	64011
2014-09-08	16.73	16.80	16.71	16.80	77786
2014-09-09	16.80	16.80	16.77	16.77	112421
2014-09-10	16.77	16.80	16.60	16.68	96597
2014-09-11	16.71	16.75	16.69	16.70	120062
2014-09-12	16.31	16.42	16.07	16.31	130912
2014-09-15	16.35	16.35	15.78	16.01	164598
2014-09-16	16.01	16.27	15.95	16.14	44262
2014-09-17	16.24	16.27	15.96	16.12	156723
2014-09-18	16.12	16.12	15.97	16.02	72484
2014-09-19	16.00	16.11	15.44	15.69	175074
2014-09-22	15.60	15.69	15.11	15.34	176555
2014-09-23	15.30	15.53	15.25	15.43	92691
2014-09-24	15.47	15.59	15.37	15.45	77980
2014-09-25	15.52	15.69	15.46	15.60	81625
2014-09-26	15.56	15.68	15.41	15.46	47626
2014-09-29	15.59	15.59	15.43	15.50	49788
2014-09-30	15.60	15.60	15.30	15.33	70073
2014-10-01	15.42	15.42	15.01	15.11	158424
2014-10-02	15.06	15.16	14.76	14.97	205487
2014-10-03	14.98	15.47	14.98	15.35	80489
2014-10-06	15.48	15.76	15.44	15.57	64867
2014-10-07	15.56	15.56	15.31	15.34	48382
2014-10-08	15.30	15.39	14.95	15.23	126488
2014-10-09	15.17	15.22	14.87	14.99	96225
2014-10-10	15.15	15.24	14.66	15.00	181962
2014-10-13	15.16	15.16	14.96	15.01	108057
2014-10-14	15.00	15.47	15.00	15.33	145866
2014-10-15	15.32	15.34	14.75	14.90	162643
2014-10-16	14.90	15.67	14.77	15.67	93465
2014-10-17	15.70	15.76	15.50	15.57	43007
2014-10-20	15.55	15.77	15.22	15.22	46188
2014-10-21	15.39	15.56	15.33	15.56	59734
2014-10-22	15.60	15.89	15.51	15.71	138078
2014-10-23	15.75	15.81	15.56	15.72	71766
2014-10-24	15.78	15.78	15.55	15.70	43694
2014-10-27	15.61	15.68	15.60	15.67	19530
2014-10-28	15.75	15.75	15.63	15.69	21880
2014-10-29	15.75	15.75	15.70	15.75	37127
2014-10-30	15.66	15.88	15.71	15.87	23954
2014-10-31	15.82	15.95	15.82	15.85	41972
2014-11-03	15.85	15.90	15.85	15.85	39561
2014-11-04	15.87	15.92	15.80	15.89	39421
2014-11-05	16.00	16.27	15.89	16.13	30878
2014-11-06	16.07	16.19	15.90	16.00	51753
2014-11-07	16.10	16.37	16.03	16.05	33489
2014-11-10	16.30	16.45	16.15	16.23	66489
2014-11-11	16.15	16.45	16.15	16.39	71601
2014-11-12	16.39	16.41	16.31	16.40	67499
2014-11-13	16.41	16.45	16.41	16.43	14696
2014-11-14	16.30	16.34	16.17	16.29	48827
2014-11-17	16.29	16.46	16.20	16.41	44720
2014-11-18	16.40	16.45	16.40	16.45	39086
2014-11-19	16.49	16.49	16.40	16.44	18997
2014-11-20	16.40	16.48	16.26	16.44	36974
2014-11-21	16.35	16.50	16.32	16.39	62940
2014-11-24	16.43	16.43	16.39	16.40	47734
2014-11-25	16.43	16.46	16.36	16.37	33627
2014-11-26	16.37	16.44	16.31	16.39	79307
2014-11-28	16.39	16.39	16.30	16.31	88127
2014-12-01	16.35	16.35	16.00	16.10	62088
2014-12-02	16.10	16.25	16.00	16.20	64853
2014-12-03	16.28	16.31	16.20	16.30	37597
2014-12-04	16.30	16.35	16.17	16.22	89813
2014-12-05	16.30	16.30	16.16	16.24	33913
2014-12-08	16.29	16.30	16.01	16.13	76323
2014-12-09	16.03	16.06	15.81	15.93	93587
2014-12-10	15.98	16.02	15.80	15.85	53373
2014-12-11	15.81	16.00	15.80	15.93	62904
2014-12-12	15.93	16.00	15.81	15.92	89655
2014-12-15	15.36	15.62	14.74	14.83	151350
2014-12-16	14.60	14.61	13.02	14.02	376364
2014-12-17	14.20	14.75	14.18	14.56	155584
2014-12-18	14.85	15.08	14.56	14.97	68905
2014-12-19	15.06	15.25	14.94	15.05	69678
2014-12-22	15.00	15.09	14.62	14.62	86163
2014-12-23	14.77	14.86	14.54	14.66	88707
2014-12-24	14.63	14.63	14.52	14.52	38663
2014-12-26	14.50	14.87	14.50	14.85	82036
2014-12-29	14.79	14.77	14.50	14.55	82279
2014-12-30	14.64	15.11	14.60	14.92	85110
2014-12-31	15.00	15.19	14.94	14.95	102528
2015-01-02	15.11	15.21	14.92	15.14	44900
2015-01-05	15.25	15.25	14.77	14.83	81700
2015-01-06	14.79	14.84	14.70	14.75	33283
2015-01-07	14.75	14.90	14.75	14.87	83900
2015-01-08	14.87	15.06	14.75	14.83	46185
2015-01-09	14.77	15.00	14.75	14.86	29790
2015-01-12	14.72	14.95	14.72	14.79	32385
2015-01-13	14.70	15.00	14.70	14.75	93201
2015-01-14	14.75	14.77	14.75	14.75	76580
2015-01-15	14.75	14.76	14.75	14.76	38363
2015-01-16	14.76	15.17	14.75	15.08	87409
2015-01-20	15.08	15.08	14.76	14.77	58369
2015-01-21	14.76	14.82	14.75	14.76	65501
2015-01-22	14.82	15.00	14.75	14.88	27283
2015-01-23	14.92	15.00	14.84	14.98	36132
2015-01-26	14.94	15.00	14.91	14.99	30471
2015-01-27	14.96	15.09	14.95	15.00	41908
2015-01-28	15.00	15.00	14.89	14.89	42273
2015-01-29	14.89	15.00	14.75	14.96	69223
2015-01-30	14.90	14.92	14.77	14.85	15205
2015-02-02	14.89	14.95	14.76	14.81	28807
2015-02-03	14.88	15.00	14.82	14.96	42146
2015-02-04	15.00	15.17	14.93	15.16	48706
2015-02-05	15.14	15.20	14.95	15.13	68916
2015-02-06	14.90	15.17	14.90	15.17	64879
2015-02-09	15.18	15.18	15.03	15.10	24642
2015-02-10	15.18	15.46	15.05	15.35	93875
2015-02-11	15.38	15.42	15.15	15.23	85349
2015-02-12	15.19	15.35	15.19	15.34	38906
2015-02-13	15.34	15.46	15.21	15.22	62759
2015-02-17	15.35	15.35	15.10	15.24	63407
2015-02-18	15.25	15.45	15.16	15.21	78133
2015-02-19	15.23	15.57	15.21	15.33	56589
2015-02-20	15.47	15.60	15.41	15.47	105975
2015-02-23	15.16	15.53	15.15	15.36	64665
2015-02-24	15.43	15.50	15.37	15.48	31184
2015-02-25	15.71	15.75	15.40	15.62	43052
2015-02-26	15.68	15.83	15.53	15.79	51223
2015-02-27	15.75	15.94	15.58	15.67	61372
2015-03-02	15.65	15.89	15.65	15.77	74875
2015-03-03	15.77	16.18	14.75	15.20	312067
2015-03-04	15.10	15.57	14.76	14.97	228365
2015-03-05	14.85	15.65	14.85	15.65	140561
2015-03-06	15.58	15.68	15.13	15.24	74132
2015-03-09	15.23	15.65	15.21	15.54	113845
2015-03-10	15.40	15.58	15.40	15.55	103003
2015-03-11	15.50	15.65	15.50	15.65	96492
2015-03-12	15.65	15.85	15.63	15.80	174536
2015-03-13	14.95	15.57	14.76	15.25	251935
2015-03-16	15.14	15.29	14.75	14.86	174332
2015-03-17	14.90	15.00	14.53	14.68	174536
2015-03-18	14.69	15.00	14.59	14.95	99912
2015-03-19	14.94	15.13	14.75	15.04	77089
2015-03-20	15.03	15.16	14.85	15.00	54210
2015-03-23	15.00	15.07	14.86	15.02	38941
2015-03-24	15.01	15.02	14.75	14.80	54821
2015-03-25	14.78	15.04	14.72	14.95	74298
2015-03-26	15.05	15.20	14.90	14.97	57131
2015-03-27	14.91	14.98	14.83	14.88	25996
2015-03-30	14.87	15.09	14.71	14.82	95770
2015-03-31	14.93	14.93	14.72	14.82	49731
2015-04-01	14.92	15.00	14.73	14.89	55920
2015-04-02	14.96	14.96	14.79	14.84	29596
2015-04-06	14.82	14.99	14.75	14.85	44019
2015-04-07	14.79	14.90	14.78	14.86	32148
2015-04-08	14.83	15.09	14.81	14.88	69641
2015-04-09	14.94	15.10	14.85	15.05	22737
2015-04-10	15.08	15.17	14.99	15.15	20394
2015-04-13	15.07	15.18	14.90	14.94	35727
2015-04-14	15.04	15.15	15.01	15.06	43708
2015-04-15	15.00	15.15	14.95	14.98	26595
2015-04-16	14.90	15.09	14.90	15.00	24495
2015-04-17	15.05	15.09	14.90	14.95	50614
2015-04-20	15.00	15.05	14.92	14.93	25469
2015-04-21	14.88	14.99	14.88	14.93	27120
2015-04-22	14.99	15.25	14.90	15.24	112784
2015-04-23	15.17	15.24	14.92	14.99	36857
2015-04-24	14.97	15.12	14.95	15.06	15534
2015-04-27	15.15	15.15	14.90	14.95	33747
2015-04-28	14.97	15.07	14.94	15.05	31693
2015-04-29	14.99	15.07	14.99	15.05	12331
2015-04-30	15.05	15.13	14.90	15.01	60669
2015-05-01	15.00	15.06	14.95	14.97	28853
2015-05-04	15.01	15.20	14.97	15.19	35577
2015-05-05	15.20	15.18	15.00	15.08	39480
2015-05-06	15.13	15.18	14.90	14.95	31527
2015-05-07	15.00	15.23	15.00	15.19	70071
2015-05-08	15.19	15.21	15.09	15.16	52400
2015-05-11	15.16	15.33	15.05	15.13	55213
2015-05-12	15.03	15.31	15.00	15.10	46644
2015-05-13	15.18	15.25	15.05	15.24	40172
2015-05-14	15.30	15.30	15.07	15.23	25122
2015-05-15	15.25	15.28	15.11	15.13	48090
2015-05-18	15.17	15.33	15.13	15.28	64770
2015-05-19	15.28	15.37	15.18	15.29	31661
2015-05-20	15.30	15.33	15.14	15.20	51160
2015-05-21	15.14	15.31	15.14	15.16	31887
2015-05-22	15.17	15.49	15.17	15.45	74963
2015-05-26	15.49	15.57	15.32	15.43	51158
2015-05-27	15.55	15.58	15.30	15.37	88679
2015-05-28	15.42	15.60	15.20	15.59	48416
2015-05-29	15.60	16.07	15.51	15.83	78946
2015-06-01	15.85	16.00	15.80	15.90	61214
2015-06-02	15.81	15.99	15.70	15.90	57984
2015-06-03	15.94	16.05	15.88	16.05	88949
2015-06-04	15.14	15.35	15.01	15.20	1837182
2015-06-05	15.26	15.45	15.18	15.39	355302
2015-06-08	15.49	15.59	15.05	15.19	255245
2015-06-09	15.29	15.29	15.14	15.24	122157
2015-06-10	15.31	15.35	15.15	15.19	86218
2015-06-11	14.82	15.49	14.35	15.24	311269
2015-06-12	14.60	14.99	14.51	14.95	145440
2015-06-15	14.95	14.95	14.72	14.87	68917
2015-06-16	14.77	14.95	14.77	14.90	84992
2015-06-17	14.99	14.99	14.77	14.77	62391
2015-06-18	14.74	14.93	14.74	14.83	124190
2015-06-19	14.80	14.94	14.75	14.86	69661
2015-06-22	14.94	14.94	14.51	14.55	115881
2015-06-23	14.50	14.59	14.31	14.47	103551
2015-06-24	14.56	14.79	14.44	14.44	101227
2015-06-25	14.47	14.50	14.25	14.38	205150
2015-06-26	14.46	14.49	14.26	14.33	157826
2015-06-29	14.30	14.48	13.90	14.00	207833
2015-06-30	14.15	14.28	14.00	14.21	91260
2015-07-01	14.43	14.82	14.20	14.58	251430
2015-07-02	14.62	14.78	14.29	14.78	102247
2015-07-06	14.75	14.75	14.40	14.60	49583
2015-07-07	14.65	14.69	14.35	14.56	131073
2015-07-08	14.46	14.49	14.30	14.38	31060
2015-07-09	14.53	15.00	14.32	14.38	205165
2015-07-10	14.55	14.55	14.30	14.39	65119
2015-07-13	14.40	14.55	14.38	14.46	44752
2015-07-14	14.41	14.75	14.40	14.64	34952
2015-07-15	14.65	14.65	14.41	14.49	30055
2015-07-16	14.51	14.51	14.30	14.41	48178
2015-07-17	14.52	14.59	14.36	14.40	52552
2015-07-20	14.50	14.50	14.31	14.40	26789
2015-07-21	14.35	14.55	14.35	14.41	29028
2015-07-22	14.47	14.50	14.23	14.23	93046
2015-07-23	14.35	14.35	14.00	14.18	58218
2015-07-24	14.20	14.37	14.10	14.29	78455
2015-07-27	14.28	14.29	14.00	14.01	129033
2015-07-28	14.08	14.29	14.00	14.29	30402
2015-07-29	14.30	14.49	14.12	14.16	35973
2015-07-30	14.08	14.36	14.08	14.30	23372
2015-07-31	14.36	14.40	14.16	14.20	41464
2015-08-03	14.23	14.23	14.10	14.15	40980
2015-08-04	14.15	14.29	14.09	14.09	28033
2015-08-05	14.08	14.30	13.94	13.97	103735
2015-08-06	13.91	14.00	13.27	13.72	126803
2015-08-07	13.62	13.80	13.26	13.27	139007
2015-08-10	13.10	13.63	13.10	13.51	133212
2015-08-11	13.51	13.80	13.35	13.72	48547
2015-08-12	13.65	13.95	13.65	13.84	40098
2015-08-13	13.90	14.14	13.87	13.87	40915
2015-08-14	13.96	13.98	13.60	13.85	81424
2015-08-17	13.85	13.93	13.65	13.66	51089
2015-08-18	13.60	13.66	13.36	13.45	92007
2015-08-19	13.33	13.44	12.75	13.03	231626
2015-08-20	12.99	13.00	12.30	12.70	287061
2015-08-21	12.35	12.86	11.20	12.03	634683
2015-08-24	10.75	12.00	10.50	11.76	224265
2015-08-25	12.00	12.21	11.11	11.32	297056
2015-08-26	11.34	11.98	11.34	11.91	178551
2015-08-27	12.10	12.72	12.00	12.52	115529
2015-08-28	12.65	12.98	12.56	12.70	207067
2015-08-31	12.64	13.23	12.64	13.10	104692
2015-09-01	12.91	13.04	12.50	12.59	87079
2015-09-02	12.69	12.87	12.63	12.80	66891
2015-09-03	12.90	13.02	12.76	12.76	51925
2015-09-04	12.67	12.78	12.67	12.72	53526
2015-09-08	12.80	12.99	12.69	12.88	68529
2015-09-09	12.85	12.85	12.52	12.85	52466
2015-09-10	12.86	12.87	12.70	12.83	46181
2015-09-11	12.74	13.07	12.74	13.02	31044
2015-09-14	13.10	13.50	12.90	13.49	68673
2015-09-15	13.50	13.86	13.50	13.77	125760
2015-09-16	13.88	14.00	13.62	13.92	76682
2015-09-17	13.95	13.99	13.56	13.91	61348
2015-09-18	13.78	14.00	13.56	13.83	59629
2015-09-21	13.88	14.09	13.84	13.89	52868
2015-09-22	13.75	13.99	13.68	13.93	85471
2015-09-23	14.03	14.25	13.86	14.08	105350
2015-09-24	13.99	14.04	13.46	13.73	307015
2015-09-25	13.82	13.94	13.35	13.43	88403
2015-09-28	12.83	12.87	11.91	12.12	143804
2015-09-29	12.18	12.29	11.26	11.46	189319
2015-09-30	11.50	11.91	11.39	11.41	73183
2015-10-01	11.45	11.69	10.96	11.02	246616
2015-10-02	11.05	11.33	10.77	11.00	172949
2015-10-05	10.98	11.49	10.65	10.83	271764
2015-10-06	10.92	10.94	10.60	10.86	227937
2015-10-07	10.86	11.48	10.82	11.35	150164
2015-10-08	11.37	12.23	11.37	11.97	88972
2015-10-09	12.03	12.51	12.00	12.20	37561
2015-10-12	12.11	12.16	11.79	11.93	26416
2015-10-13	11.82	12.06	11.74	11.86	39517
2015-10-14	11.75	11.89	11.54	11.65	56251
2015-10-15	11.75	11.89	11.66	11.77	79641
2015-10-16	11.85	11.97	11.77	11.92	59604
2015-10-19	11.87	11.87	11.66	11.76	69309
2015-10-20	11.68	12.20	11.68	11.89	45823
2015-10-21	11.96	12.11	11.69	11.79	53612
2015-10-22	11.75	11.92	11.42	11.45	44873
2015-10-23	11.60	11.87	11.44	11.61	49788
2015-10-26	11.47	11.73	11.31	11.38	52932
2015-10-27	11.53	11.53	11.16	11.26	75047
2015-10-28	11.34	11.49	11.28	11.39	53478
2015-10-29	11.39	11.56	11.39	11.49	20891
2015-10-30	11.63	11.80	11.43	11.73	50408
2015-11-02	11.93	11.98	11.61	11.90	69297
2015-11-03	11.93	12.00	11.75	11.79	77578
2015-11-04	11.93	11.93	11.70	11.77	69533
2015-11-05	11.79	11.96	11.72	11.73	72339
2015-11-06	11.66	11.69	11.37	11.59	29711
2015-11-09	11.59	11.62	11.38	11.49	50924
2015-11-10	11.50	11.76	11.42	11.54	71950
2015-11-11	11.60	11.66	11.32	11.34	23318
2015-11-12	11.35	11.44	11.15	11.16	23311
2015-11-13	11.18	11.19	10.99	11.18	67037
2015-11-16	11.12	11.41	11.05	11.29	59301
2015-11-17	11.30	11.30	10.19	10.74	220622
2015-11-18	10.50	11.22	10.50	11.15	81926
2015-11-19	11.25	11.60	11.10	11.28	85610
2015-11-20	11.35	11.64	11.01	11.44	125170
2015-11-23	11.43	11.59	11.28	11.37	52763
2015-11-24	11.43	11.45	11.20	11.31	55356
2015-11-25	11.20	11.50	11.20	11.37	94264
2015-11-27	11.50	11.57	11.32	11.40	29206
2015-11-30	11.48	11.54	11.30	11.35	51868
2015-12-01	11.42	11.45	11.21	11.40	48666
2015-12-02	11.40	11.56	11.25	11.38	73134
2015-12-03	11.40	11.50	11.16	11.18	86736
2015-12-04	11.11	11.26	10.80	10.93	68673
2015-12-07	11.00	11.00	10.60	10.72	67690
2015-12-08	10.65	10.81	10.40	10.70	85768
2015-12-09	10.69	10.94	10.69	10.80	80774
2015-12-10	10.73	10.80	10.49	10.67	103300
2015-12-11	10.60	10.65	10.23	10.40	208228
2015-12-14	9.82	9.97	8.85	9.49	353417
2015-12-15	9.50	9.62	9.15	9.51	150080
2015-12-16	9.58	9.97	9.50	9.81	86918
2015-12-17	10.00	10.00	9.28	9.68	177649
2015-12-18	9.59	9.59	9.21	9.25	80878
2015-12-21	9.30	9.30	8.96	9.14	129752
2015-12-22	9.09	9.21	8.92	9.11	130195
2015-12-23	9.14	9.80	9.14	9.73	123422
2015-12-24	9.67	9.76	9.67	9.70	21281
2015-12-28	9.75	9.75	9.35	9.35	108119
2015-12-29	9.33	9.46	9.31	9.42	36264
2015-12-30	9.34	9.73	9.34	9.68	98149
2015-12-31	9.82	10.20	9.61	9.96	109648
2016-01-04	9.96	10.01	9.57	9.97	68450
2016-01-05	10.06	10.06	9.75	9.94	50352
2016-01-06	9.78	10.28	9.78	10.21	49837
2016-01-07	10.03	10.15	9.91	9.91	53321
2016-01-08	9.99	10.10	9.92	9.93	36580
2016-01-11	10.32	10.33	9.91	10.04	99688
2016-01-12	10.15	10.15	9.60	9.80	110768
2016-01-13	9.88	9.93	9.46	9.48	110431
2016-01-14	9.48	9.74	9.26	9.46	196119
2016-01-15	9.36	9.46	9.01	9.08	237980
2016-01-19	9.10	9.33	8.87	9.11	121113
2016-01-20	8.96	9.24	8.85	9.02	204333
2016-01-21	8.97	9.38	8.97	9.09	85291
2016-01-22	9.11	9.47	9.11	9.31	111353
2016-01-25	9.35	9.54	9.25	9.44	99960
2016-01-26	9.40	9.52	9.37	9.52	47300
2016-01-27	9.54	9.86	9.50	9.68	101678
2016-01-28	9.88	9.88	9.66	9.69	48135
2016-01-29	9.71	9.76	9.51	9.61	51101
2016-02-01	9.56	9.70	9.53	9.59	52000
2016-02-02	9.60	9.60	9.40	9.41	20218
2016-02-03	9.43	9.46	9.31	9.31	30872
2016-02-04	8.85	8.98	7.89	8.34	697927
2016-02-05	8.52	9.00	8.38	8.54	85719
2016-02-08	8.55	8.64	8.25	8.48	58339
2016-02-09	8.36	8.70	8.35	8.50	63441
2016-02-10	8.51	8.80	8.51	8.58	52156
2016-02-11	8.56	8.57	7.40	7.61	141906
2016-02-12	8.00	8.18	7.77	7.78	93467
2016-02-16	7.77	7.77	6.97	7.05	370509
2016-02-17	7.10	7.17	6.81	7.07	260558
2016-02-18	7.13	7.14	7.00	7.08	50082
2016-02-19	7.01	7.08	6.86	6.95	188883
2016-02-22	7.10	7.10	6.67	6.79	154799
2016-02-23	6.82	6.82	5.70	5.95	632613
2016-02-24	6.25	6.31	5.86	6.00	492869
2016-02-25	6.15	6.43	6.06	6.42	123743
2016-02-26	6.40	7.10	6.40	7.08	266231
2016-02-29	7.17	7.66	7.06	7.58	172953
2016-03-01	7.66	7.92	7.51	7.58	196045
2016-03-02	7.93	8.36	7.83	8.29	131892
2016-03-03	8.45	8.99	8.35	8.95	248935
2016-03-04	8.99	9.16	8.57	9.01	201568
2016-03-07	9.08	9.20	8.90	8.94	196872
2016-03-08	8.95	9.07	8.61	8.94	78601
2016-03-09	8.80	9.01	8.80	8.79	245506
2016-03-10	8.85	8.88	8.70	8.79	124099
2016-03-11	8.80	9.01	8.75	8.77	338133
2016-03-14	8.01	8.13	7.92	8.02	233147
2016-03-15	7.93	7.93	7.63	7.74	135117
2016-03-16	7.77	7.95	7.77	7.88	79354
2016-03-17	7.89	8.09	7.72	7.95	69286
2016-03-18	8.01	8.13	7.79	7.83	53550
2016-03-21	7.90	7.90	7.53	7.86	221924
2016-03-22	7.88	8.00	7.63	7.92	112387
2016-03-23	7.97	8.09	7.81	7.84	31674
2016-03-24	7.84	8.05	7.84	8.02	59365
2016-03-28	8.38	8.49	8.01	8.41	90762
2016-03-29	8.41	8.50	8.26	8.44	94340
2016-03-30	8.50	8.80	8.40	8.77	220131
2016-03-31	8.78	8.80	8.41	8.45	99320
2016-04-01	8.37	8.62	8.31	8.56	86472
2016-04-04	8.59	8.84	8.56	8.77	170349
2016-04-05	8.77	8.81	8.56	8.77	84478
2016-04-06	8.80	8.80	8.64	8.80	34859
2016-04-07	8.76	8.81	8.50	8.60	79072
2016-04-08	8.72	8.87	8.60	8.77	120720
2016-04-11	8.76	8.99	8.68	8.88	82153
2016-04-12	8.85	8.95	8.79	8.88	48322
2016-04-13	8.88	8.96	8.83	8.92	23878
2016-04-14	8.88	9.01	8.85	8.99	72741
2016-04-15	8.95	9.32	8.95	9.18	109385
2016-04-18	9.18	9.37	8.81	8.90	82429
2016-04-19	8.89	9.07	8.75	9.04	77292
2016-04-20	9.04	9.09	8.90	8.98	62045
2016-04-21	8.89	9.08	8.80	8.94	44816
2016-04-22	8.99	9.10	8.90	9.08	55672
2016-04-25	9.10	9.24	8.96	9.20	104914
2016-04-26	9.22	9.30	9.13	9.27	45088
2016-04-27	9.30	9.30	9.17	9.22	50066
2016-04-28	9.25	9.25	9.11	9.18	50059
2016-04-29	9.18	9.24	9.18	9.20	30066
2016-05-02	9.26	9.26	9.20	9.20	49294
2016-05-03	9.20	9.28	9.14	9.14	51475
2016-05-04	9.21	9.30	9.21	9.26	58424
2016-05-05	9.37	9.37	9.19	9.21	51752
2016-05-06	9.26	9.29	9.12	9.22	43403
2016-05-09	9.20	9.24	9.18	9.24	53209
2016-05-10	9.25	9.48	9.25	9.41	75196
2016-05-11	9.43	9.62	9.38	9.48	148807
2016-05-12	9.53	9.61	9.46	9.52	89102
2016-05-13	9.50	9.54	9.45	9.50	122822
2016-05-16	9.49	9.99	9.49	9.78	124627
2016-05-17	9.81	10.11	9.81	9.86	163367
2016-05-18	9.85	9.97	9.55	9.55	89199
2016-05-19	9.00	9.19	8.45	8.73	319687
2016-05-20	8.70	9.02	8.69	8.81	178231
2016-05-23	8.90	9.29	8.90	9.12	78717
2016-05-24	9.21	9.60	9.21	9.47	126787
2016-05-25	9.49	9.49	9.15	9.34	104670
2016-05-26	9.15	9.15	8.58	8.86	501254
2016-05-27	9.08	9.08	8.86	8.97	123913
2016-05-31	8.99	9.10	8.92	8.99	235487
2016-06-01	8.91	9.00	8.87	8.94	195669
2016-06-02	8.92	8.92	8.76	8.88	90573
2016-06-03	8.90	9.07	8.82	9.00	127702
2016-06-06	9.05	9.18	8.98	9.10	233415
2016-06-07	9.14	9.22	9.10	9.17	202407
2016-06-08	9.34	9.34	9.06	9.12	154990
2016-06-09	9.10	9.15	9.03	9.12	158988
2016-06-10	9.11	9.15	8.91	8.99	347748
2016-06-13	9.05	9.28	9.05	9.17	379480
2016-06-14	8.48	8.71	8.32	8.63	217399
2016-06-15	8.63	8.64	8.39	8.43	97222
2016-06-16	8.40	8.41	8.24	8.32	63225
2016-06-17	8.35	8.35	8.00	8.16	160567
2016-06-20	8.18	8.18	7.76	7.83	245347
2016-06-21	7.85	7.93	7.83	7.89	64715
2016-06-22	7.87	7.96	7.82	7.88	106359
2016-06-23	7.96	8.21	7.90	8.08	53061
2016-06-24	7.89	8.04	7.76	7.92	65407
2016-06-27	7.81	7.98	7.53	7.64	188882
2016-06-28	7.66	8.00	7.66	7.94	68892
2016-06-29	8.05	8.22	8.02	8.21	84510
2016-06-30	8.23	8.35	8.23	8.29	71447
2016-07-01	8.39	8.70	8.32	8.59	119130
2016-07-05	8.55	8.90	8.43	8.77	80386
2016-07-06	9.00	9.00	8.80	8.85	132703
2016-07-07	8.86	9.03	8.86	8.99	94333
2016-07-08	9.05	9.19	8.99	9.10	106483
2016-07-11	9.12	9.14	8.91	8.92	78871
2016-07-12	9.03	9.06	8.72	9.00	135689
2016-07-13	9.02	9.03	8.85	9.02	34150
2016-07-14	9.05	9.10	9.02	9.02	46152
2016-07-15	8.95	9.05	8.95	8.97	42769
2016-07-18	8.99	9.15	8.92	9.10	145709
2016-07-19	9.12	9.18	9.03	9.11	59797
2016-07-20	9.10	9.20	9.10	9.16	44632
2016-07-21	9.16	9.16	9.02	9.07	21608
2016-07-22	9.08	9.10	9.02	9.07	38149
2016-07-25	9.09	9.10	9.00	9.09	47260
2016-07-26	9.10	9.16	9.09	9.13	76742
2016-07-27	9.14	9.16	9.05	9.10	48524
2016-07-28	9.06	9.13	9.01	9.08	51636
2016-07-29	9.13	9.24	9.09	9.18	111508
2016-08-01	9.23	9.47	9.23	9.43	146232
2016-08-02	9.43	9.47	9.31	9.46	170304
2016-08-03	9.47	9.80	9.44	9.73	111906
2016-08-04	9.75	9.82	9.36	9.49	81455
2016-08-05	9.62	9.70	9.50	9.59	63475
2016-08-08	9.66	9.73	9.45	9.59	74896
2016-08-09	9.63	9.75	9.60	9.70	69155
2016-08-10	10.10	10.74	10.10	10.44	353004
2016-08-11	10.45	10.90	10.35	10.81	165657
2016-08-12	10.82	11.45	10.82	11.21	250479
2016-08-15	11.43	11.80	11.17	11.50	258718
2016-08-16	11.57	11.64	11.17	11.25	168735
2016-08-17	11.30	11.30	10.76	10.95	155930
2016-08-18	10.93	11.20	10.82	11.17	84473
2016-08-19	11.11	11.50	11.11	11.28	147184
2016-08-22	11.31	11.36	11.20	11.31	106074
2016-08-23	11.35	11.50	11.32	11.34	153481
2016-08-24	11.34	11.35	11.15	11.18	149258
2016-08-25	11.25	11.33	11.14	11.18	125864
2016-08-26	11.28	11.29	11.20	11.25	196004
2016-08-29	11.37	11.40	11.25	11.27	134055
2016-08-30	11.35	11.38	11.27	11.30	102838
2016-08-31	11.34	11.39	11.18	11.25	165174
2016-09-01	11.24	11.29	11.18	11.25	99365
2016-09-02	11.37	11.45	11.30	11.43	113412
2016-09-06	11.43	11.45	11.36	11.40	281172
2016-09-07	11.43	11.43	11.32	11.39	209429
2016-09-08	11.39	11.44	11.27	11.28	283523
2016-09-09	11.35	11.35	11.15	11.27	216085
2016-09-12	11.25	11.29	11.21	11.26	331407
2016-09-13	11.25	11.28	11.11	11.14	485544
2016-09-14	10.14	10.64	9.72	10.43	426362
2016-09-15	10.36	10.50	10.36	10.39	125488
2016-09-16	10.32	10.37	10.15	10.16	105533
2016-09-19	10.11	10.17	9.74	9.85	311931
2016-09-20	9.80	9.80	9.62	9.65	179674
2016-09-21	9.69	10.14	9.69	10.10	67299
2016-09-22	10.21	10.32	10.15	10.32	46617
2016-09-23	10.30	10.30	10.16	10.21	24365
2016-09-26	10.15	10.15	10.00	10.00	71387
2016-09-27	10.01	10.03	9.86	9.91	57386
2016-09-28	10.00	10.05	9.83	10.02	99568
2016-09-29	10.05	10.29	10.05	10.20	51389
2016-09-30	10.31	10.70	10.25	10.47	105479
2016-10-03	10.48	10.61	10.47	10.55	103736
2016-10-04	10.55	10.65	10.35	10.65	85426
2016-10-05	10.74	10.75	10.50	10.62	63028
2016-10-06	10.55	10.63	10.47	10.50	79980
2016-10-07	10.39	10.45	10.25	10.36	81264
2016-10-10	10.40	10.50	10.32	10.43	33225
2016-10-11	10.35	10.36	9.98	10.00	223686
2016-10-12	9.94	10.30	9.94	9.95	58981
2016-10-13	9.86	9.89	9.70	9.79	131731
2016-10-14	9.75	10.26	9.75	10.03	158764
2016-10-17	10.03	10.03	9.90	10.01	37611
2016-10-18	10.07	10.30	10.00	10.22	61483
2016-10-19	10.28	10.38	10.04	10.13	102815
2016-10-20	10.13	10.21	10.13	10.16	28535
2016-10-21	10.13	10.24	10.13	10.21	34481
2016-10-24	10.20	10.40	10.20	10.25	42165
2016-10-25	10.30	10.37	10.23	10.25	42620
2016-10-26	10.22	10.22	10.15	10.18	35517
2016-10-27	10.25	10.26	10.10	10.25	54381
2016-10-28	10.30	10.49	10.30	10.44	59112
2016-10-31	10.44	10.50	10.44	10.45	39373
2016-11-01	10.50	10.50	10.34	10.46	50461
2016-11-02	10.48	10.49	10.27	10.34	53060
2016-11-03	10.25	10.49	10.25	10.43	76520
2016-11-04	10.45	10.45	10.20	10.20	91136
2016-11-07	10.40	10.56	10.25	10.30	125817
2016-11-08	10.38	10.38	10.28	10.32	68522
2016-11-09	10.24	10.64	10.00	10.43	218119
2016-11-10	10.55	10.63	10.38	10.48	104118
2016-11-11	10.51	10.67	10.49	10.65	118671
2016-11-14	10.77	11.00	10.63	10.99	133184
2016-11-15	10.99	11.31	10.96	11.28	201161
2016-11-16	11.47	11.80	11.34	11.56	277365
2016-11-17	11.79	11.79	11.46	11.60	174931
2016-11-18	11.63	11.72	11.58	11.61	147023
2016-11-21	11.65	11.65	11.47	11.50	184689
2016-11-22	11.51	11.55	11.47	11.50	153650
2016-11-23	11.55	11.58	11.48	11.57	146566
2016-11-25	11.57	11.59	11.50	11.57	213007
2016-11-28	11.55	11.60	11.51	11.57	179985
2016-11-29	11.55	11.64	11.52	11.59	109110
2016-11-30	11.60	11.60	11.46	11.51	174290
2016-12-01	11.51	11.59	11.46	11.51	190570
2016-12-02	11.51	11.56	11.48	11.51	188100
2016-12-05	11.51	11.52	11.49	11.52	173939
2016-12-06	11.52	11.54	11.49	11.50	232864
2016-12-07	11.52	11.53	11.47	11.50	222036
2016-12-08	11.50	11.51	11.47	11.49	303782
2016-12-09	11.50	11.54	11.49	11.50	576534
2016-12-12	11.50	11.52	11.27	11.35	386922
2016-12-13	11.35	11.47	11.35	11.40	430815
2016-12-14	10.80	11.02	10.72	10.97	273817
2016-12-15	11.40	11.40	10.50	10.51	243221
2016-12-16	10.50	10.67	10.40	10.40	109780
2016-12-19	10.41	10.45	10.12	10.20	199500
2016-12-20	10.18	10.28	9.88	10.22	318034
2016-12-21	10.24	10.77	10.21	10.58	167664
2016-12-22	10.62	10.75	10.41	10.47	66602
2016-12-23	10.49	10.54	10.28	10.38	97759
2016-12-27	10.70	10.74	10.51	10.57	108586
2016-12-28	10.66	10.66	10.49	10.53	87302
2016-12-29	10.52	10.60	10.51	10.58	89731
2016-12-30	10.55	10.65	10.41	10.51	196899
2017-01-03	10.63	10.83	10.55	10.67	223454
2017-01-04	10.84	10.84	10.55	10.72	135670
2017-01-05	10.65	10.73	10.60	10.70	157660
2017-01-06	10.72	10.88	10.59	10.59	268941
2017-01-09	10.67	10.84	10.65	10.69	157625
2017-01-10	10.69	10.76	10.66	10.70	113172
2017-01-11	10.76	10.83	10.67	10.83	129788
2017-01-12	10.80	10.84	10.78	10.81	93502
2017-01-13	10.85	11.00	10.82	10.85	153080
2017-01-17	10.90	11.15	10.87	11.02	192992
2017-01-18	11.10	11.10	10.93	10.99	239843
2017-01-19	11.00	11.15	10.76	10.83	193314
2017-01-20	10.91	10.91	10.78	10.81	285119
2017-01-23	10.89	10.91	10.80	10.86	243903
2017-01-24	10.98	10.99	10.80	10.87	246238
2017-01-25	10.95	10.97	10.89	10.91	226740
2017-01-26	10.98	10.98	10.88	10.96	174810
2017-01-27	10.98	10.98	10.88	10.90	190136
2017-01-30	10.90	10.94	10.88	10.90	193576
2017-01-31	10.99	11.00	10.89	10.92	152822
2017-02-01	10.91	10.96	10.90	10.92	213927
2017-02-02	11.00	11.15	10.93	11.04	312345
2017-02-03	11.34	11.34	11.05	11.20	317056
2017-02-06	11.20	11.65	11.20	11.65	498529
2017-02-07	11.22	11.33	10.76	10.89	1198366
2017-02-08	10.82	11.28	10.19	11.21	840620
2017-02-09	11.00	11.17	10.85	11.03	277689
2017-02-10	11.10	11.15	11.05	11.13	185924
2017-02-13	11.14	11.45	11.14	11.41	262570
2017-02-14	11.45	11.50	11.42	11.47	191423
2017-02-15	11.48	11.61	11.45	11.54	253162
2017-02-16	11.55	11.60	11.53	11.55	195254
2017-02-17	11.54	11.55	11.26	11.47	203013
2017-02-21	11.59	11.59	11.40	11.51	388119
2017-02-22	11.51	11.55	11.49	11.50	164669
2017-02-23	11.50	11.52	11.43	11.48	167263
2017-02-24	11.50	11.55	11.43	11.49	165788
2017-02-27	11.51	11.51	11.48	11.50	231832
2017-02-28	11.50	11.51	11.38	11.48	187861
2017-03-01	11.50	11.50	11.34	11.39	306699
2017-03-02	11.33	11.47	11.33	11.43	240168
2017-03-03	11.45	11.47	11.40	11.42	264912
2017-03-06	11.40	11.45	11.38	11.45	493347
2017-03-07	11.45	11.47	11.35	11.45	249267
2017-03-08	11.45	11.47	11.40	11.40	250167
2017-03-09	11.42	11.43	11.25	11.30	385993
2017-03-10	11.31	11.43	11.31	11.39	491319
2017-03-13	11.40	11.45	11.36	11.39	612885
2017-03-14	10.71	11.01	10.40	10.89	628934
2017-03-15	10.91	10.99	10.57	10.80	308286
2017-03-16	10.80	10.92	10.72	10.90	235870
2017-03-17	10.90	10.90	10.65	10.76	238173
2017-03-20	10.76	10.77	10.66	10.71	207500
2017-03-21	10.71	10.74	10.41	10.52	314896
2017-03-22	10.49	10.59	10.46	10.58	115805
2017-03-23	10.57	10.65	10.46	10.62	157300
2017-03-24	10.60	10.70	10.54	10.67	102707
2017-03-27	10.63	10.65	10.45	10.58	163233
2017-03-28	10.64	11.01	10.63	10.88	217803
2017-03-29	10.86	10.97	10.76	10.85	108289
2017-03-30	10.85	10.97	10.85	10.92	132057
2017-03-31	10.98	11.27	10.88	11.13	303829
2017-04-03	11.19	11.23	11.03	11.05	221193
2017-04-04	11.16	11.20	11.04	11.09	136306
2017-04-05	11.25	11.25	11.11	11.20	213251
2017-04-06	11.20	11.20	11.09	11.19	106386
2017-04-07	11.19	11.19	11.02	11.04	94420
2017-04-10	11.03	11.07	10.88	10.94	162029
2017-04-11	10.97	11.03	10.80	10.83	121500
2017-04-12	10.83	10.90	10.80	10.82	78599
2017-04-13	10.87	10.91	10.80	10.85	104111
2017-04-17	10.83	10.95	10.80	10.88	135460
2017-04-18	10.86	10.91	10.80	10.83	62044
2017-04-19	10.89	10.89	10.80	10.80	137638
2017-04-20	10.81	10.92	10.81	10.90	72254
2017-04-21	10.89	10.94	10.83	10.83	74034
2017-04-24	10.94	10.98	10.85	10.95	149753
2017-04-25	10.96	11.05	10.94	10.97	79809
2017-04-26	10.96	11.03	10.95	11.03	86344
2017-04-27	11.05	11.05	11.02	11.04	73500
2017-04-28	11.05	11.08	11.02	11.05	166150
2017-05-01	11.06	11.07	11.00	11.04	161582
2017-05-02	11.04	11.04	10.91	11.00	167871
2017-05-03	11.03	11.04	10.95	11.03	96029
2017-05-04	11.05	11.05	10.85	10.93	160779
2017-05-05	10.89	10.98	10.89	10.92	88147
2017-05-08	10.99	11.00	10.92	10.98	112596
2017-05-09	10.99	11.01	10.95	10.99	142655
2017-05-10	10.98	11.02	10.94	10.95	73703
2017-05-11	10.95	11.10	10.94	10.99	154933
2017-05-12	10.98	11.03	10.95	11.00	71886
2017-05-15	11.05	11.09	10.97	11.02	122475
2017-05-16	11.02	11.06	11.00	11.01	149878
2017-05-17	10.90	11.04	10.90	10.99	157034
2017-05-18	10.95	11.01	10.95	10.99	57223
2017-05-19	10.96	11.05	10.96	11.00	109731
2017-05-22	11.00	11.05	10.97	10.99	123370
2017-05-23	10.98	11.00	10.90	10.94	141722
2017-05-24	10.94	10.97	10.91	10.94	85974
2017-05-25	10.95	10.98	10.89	10.89	302324
2017-05-26	10.90	10.97	10.89	10.95	130546
2017-05-30	10.95	10.96	10.87	10.90	166703
2017-05-31	10.92	10.93	10.86	10.92	111150
2017-06-01	10.90	10.94	10.89	10.91	162835
2017-06-02	10.91	10.95	10.89	10.90	174862
2017-06-05	10.90	10.96	10.85	10.94	311541
2017-06-06	10.90	10.99	10.90	10.94	232001
2017-06-07	10.96	10.98	10.92	10.95	220794
2017-06-08	10.94	10.95	10.89	10.90	208230
2017-06-09	10.92	10.95	10.86	10.90	215865
2017-06-12	10.90	10.94	10.88	10.90	299015
2017-06-13	10.91	10.94	10.84	10.85	592609
2017-06-14	10.41	10.63	10.21	10.48	328803
2017-06-15	10.48	10.54	10.45	10.50	138221
2017-06-16	10.23	10.40	9.34	10.09	783546
2017-06-19	10.05	10.07	9.78	10.00	388740
2017-06-20	9.99	9.99	9.79	9.98	176866
2017-06-21	9.98	9.98	9.50	9.78	509254
2017-06-22	9.75	9.85	9.54	9.64	293267
2017-06-23	9.64	9.78	9.60	9.67	195217
2017-06-26	9.82	9.95	9.76	9.76	165453
2017-06-27	9.76	9.85	9.65	9.74	144816
2017-06-28	9.77	9.90	9.65	9.68	144090
2017-06-29	9.70	9.77	9.64	9.70	104275
2017-06-30	9.88	9.93	9.75	9.91	239895
2017-07-03	9.95	10.45	9.93	10.32	265612
2017-07-05	10.39	10.58	10.24	10.45	204346
2017-07-06	10.50	10.59	10.20	10.47	166968
2017-07-07	10.39	10.40	10.20	10.31	125876
2017-07-10	10.15	10.51	10.15	10.49	162150
2017-07-11	10.47	10.55	10.43	10.50	90472
2017-07-12	10.50	10.60	10.47	10.56	84855
2017-07-13	10.59	10.59	10.40	10.51	101813
2017-07-14	10.54	10.54	10.33	10.43	79700
2017-07-17	10.43	10.43	10.21	10.40	121980
2017-07-18	10.43	10.52	10.32	10.39	91752
2017-07-19	10.45	10.55	10.39	10.49	122622
2017-07-20	10.55	10.55	10.43	10.50	62556
2017-07-21	10.54	10.59	10.48	10.51	71416
2017-07-24	10.51	10.51	10.33	10.40	120764
2017-07-25	10.40	10.45	10.37	10.42	62337
2017-07-26	10.41	10.45	10.36	10.38	102322
2017-07-27	10.39	10.41	10.25	10.41	113930
2017-07-28	10.45	10.45	10.33	10.37	64521
2017-07-31	10.39	10.44	10.34	10.42	57809
2017-08-01	10.45	10.50	10.39	10.44	89837
2017-08-02	10.42	10.51	10.36	10.39	88373
2017-08-03	10.40	10.47	10.35	10.37	100267
2017-08-04	10.46	10.49	10.40	10.45	107878
2017-08-07	10.45	10.56	10.44	10.52	146147
2017-08-08	10.52	10.74	10.52	10.59	165601
2017-08-09	10.71	10.71	10.55	10.60	123710
2017-08-10	10.61	10.64	10.46	10.52	101462
2017-08-11	10.50	10.70	10.45	10.56	159056
2017-08-14	10.56	10.65	10.55	10.60	112224
2017-08-15	10.66	10.70	10.51	10.57	156331
2017-08-16	10.63	10.70	10.57	10.68	113773
2017-08-17	10.68	10.75	10.61	10.71	101446
2017-08-18	10.71	10.76	10.50	10.74	133278
2017-08-21	10.79	10.80	10.71	10.80	77441
2017-08-22	10.80	10.84	10.73	10.81	69632
2017-08-23	10.76	10.87	10.76	10.87	72159
2017-08-24	10.87	10.87	10.73	10.84	68815
2017-08-25	10.83	10.91	10.81	10.88	77451
2017-08-28	10.91	10.96	10.85	10.92	75518
2017-08-29	10.90	10.92	10.83	10.92	82280
2017-08-30	10.89	10.95	10.86	10.92	106587
2017-08-31	10.92	10.92	10.85	10.86	123291
2017-09-01	10.86	10.93	10.84	10.90	112631
2017-09-05	10.90	10.94	10.83	10.85	243247
2017-09-06	10.87	10.90	10.81	10.85	183554
2017-09-07	10.85	10.87	10.83	10.83	131965
2017-09-08	10.83	10.87	10.80	10.84	157286
2017-09-11	10.85	10.85	10.57	10.74	390855
2017-09-12	10.73	10.76	10.66	10.70	288551
2017-09-13	10.70	10.73	10.58	10.60	469000
2017-09-14	10.17	10.38	10.12	10.36	449014
2017-09-15	10.37	10.40	10.10	10.22	167982
2017-09-18	10.17	10.22	10.15	10.19	151226
2017-09-19	10.20	10.28	10.19	10.25	119554
2017-09-20	10.25	10.32	10.13	10.16	298566
2017-09-21	10.10	10.21	10.10	10.16	134859
2017-09-22	10.18	10.20	10.10	10.16	138401
2017-09-25	10.24	10.24	10.01	10.03	185353
2017-09-26	10.02	10.12	9.96	10.07	176382
2017-09-27	10.02	10.24	10.02	10.23	81108
2017-09-28	10.25	10.30	10.24	10.29	121209
2017-09-29	10.33	10.34	10.16	10.20	184041
2017-10-02	10.30	10.50	10.27	10.44	159990
2017-10-03	10.42	10.50	10.32	10.38	138142
2017-10-04	10.40	10.59	10.39	10.52	166637
2017-10-05	10.56	10.60	10.42	10.53	88600
2017-10-06	10.55	10.74	10.52	10.63	146309
2017-10-09	10.67	10.70	10.55	10.64	111463
2017-10-10	10.68	10.79	10.60	10.73	144454
2017-10-11	10.77	10.87	10.74	10.83	251543
2017-10-12	10.87	10.89	10.69	10.87	181659
2017-10-13	10.87	10.92	10.80	10.90	124674
2017-10-16	10.90	10.90	10.67	10.88	144324
2017-10-17	10.88	10.94	10.67	10.67	165838
2017-10-18	10.70	10.89	10.70	10.84	118905
2017-10-19	10.76	10.84	10.60	10.79	114721
2017-10-20	10.77	10.82	10.66	10.79	86721
2017-10-23	10.81	10.93	10.71	10.89	182431
2017-10-24	10.92	10.94	10.83	10.88	106832
2017-10-25	10.87	10.88	10.75	10.83	101281
2017-10-26	10.84	10.90	10.77	10.87	50137
2017-10-27	10.89	10.93	10.79	10.92	175786
2017-10-30	10.93	10.95	10.87	10.92	85031
2017-10-31	10.93	10.95	10.85	10.93	74792
2017-11-01	10.92	10.95	10.86	10.94	93663
2017-11-02	10.95	10.96	10.75	10.75	153348
2017-11-03	10.75	10.81	10.62	10.66	119502
2017-11-06	10.71	10.73	10.59	10.61	97256
2017-11-07	10.60	10.60	9.83	10.11	573767
2017-11-08	10.12	10.41	10.12	10.39	119008
2017-11-09	10.40	10.49	10.26	10.28	133018
2017-11-10	10.24	10.34	10.19	10.28	55447
2017-11-13	10.27	10.30	10.21	10.27	84134
2017-11-14	10.22	10.28	10.17	10.18	139580
2017-11-15	10.16	10.18	9.93	10.03	213736
2017-11-16	10.02	10.17	10.02	10.12	81966
2017-11-17	10.15	10.20	10.12	10.14	98907
2017-11-20	10.15	10.23	10.15	10.19	139494
2017-11-21	10.19	10.20	10.13	10.16	120071
2017-11-22	10.17	10.18	10.05	10.15	103810
2017-11-24	10.15	10.18	10.10	10.11	110809
2017-11-27	10.14	10.17	10.10	10.13	127782
2017-11-28	10.15	10.15	10.07	10.12	165174
2017-11-29	10.11	10.18	10.10	10.15	91712
2017-11-30	10.14	10.15	10.00	10.08	322688
2017-12-01	10.09	10.12	10.02	10.06	134128
2017-12-04	10.10	10.18	10.07	10.09	117711
2017-12-05	10.09	10.14	10.08	10.08	101156
2017-12-06	10.08	10.09	10.00	10.07	197241
2017-12-07	10.04	10.07	10.01	10.02	163036
2017-12-08	10.04	10.06	9.98	10.04	192267
2017-12-11	10.05	10.35	10.04	10.12	499483
2017-12-12	10.10	10.15	10.07	10.10	427026
2017-12-13	10.04	10.10	9.93	9.97	563364
2017-12-14	9.57	9.90	9.50	9.74	538116
2017-12-15	9.75	9.85	9.40	9.54	1395118
2017-12-18	9.61	9.67	9.11	9.16	818946
2017-12-19	9.12	9.31	9.12	9.19	356908
2017-12-20	9.23	9.35	9.20	9.28	164223
2017-12-21	9.36	9.95	9.36	9.90	372461
2017-12-22	9.91	10.01	9.45	9.65	581031
2017-12-26	9.69	9.89	9.69	9.82	183412
2017-12-27	9.87	10.15	9.84	10.06	230474
2017-12-28	10.07	10.15	9.96	10.04	238732
2017-12-29	10.04	10.12	9.98	10.05	184006
2018-01-02	10.03	10.30	10.03	10.22	370802
2018-01-03	10.28	10.62	10.28	10.49	279313
2018-01-04	10.45	10.49	10.32	10.37	185170
2018-01-05	10.38	10.42	10.01	10.03	337184
2018-01-08	10.01	10.13	9.38	9.45	1169314
2018-01-09	9.53	10.24	9.53	9.96	536998
2018-01-10	9.98	10.17	9.93	10.02	169591
2018-01-11	10.09	10.19	10.04	10.16	178932
2018-01-12	10.15	10.37	10.04	10.34	241563
2018-01-16	10.32	10.40	10.24	10.32	163027
2018-01-17	10.31	10.35	10.17	10.19	282127
2018-01-18	10.18	10.22	10.15	10.18	251068
2018-01-19	10.21	10.21	10.06	10.15	224788
2018-01-22	10.11	10.16	9.90	10.11	242679
2018-01-23	10.14	10.24	10.06	10.11	319793
2018-01-24	10.08	10.15	10.00	10.11	206940
2018-01-25	10.14	10.19	10.10	10.13	77107
2018-01-26	10.15	10.18	10.08	10.10	180512
2018-01-29	10.18	10.19	9.87	9.98	246157
2018-01-30	9.99	10.12	9.90	10.06	225648
2018-01-31	10.11	10.23	10.07	10.17	194018
2018-02-01	10.12	10.34	10.10	10.27	126847
2018-02-02	10.29	10.30	10.07	10.07	135792
2018-02-05	9.90	10.19	9.75	9.87	345598
2018-02-06	9.75	10.21	9.75	10.15	268824
2018-02-07	10.22	10.42	10.19	10.32	292344
2018-02-08	10.33	10.51	10.25	10.40	311849
2018-02-09	10.46	10.55	10.10	10.21	337983
2018-02-12	10.22	10.33	10.05	10.10	348038
2018-02-13	10.09	10.23	10.07	10.19	271364
2018-02-14	10.19	10.32	10.10	10.19	297512
2018-02-15	10.20	10.32	10.17	10.18	375615
2018-02-16	10.08	10.12	10.04	10.06	204713
2018-02-20	10.09	10.10	10.01	10.03	253963
2018-02-21	10.06	10.08	9.94	9.99	222238
2018-02-22	10.01	10.08	10.00	10.05	120382
2018-02-23	10.11	10.25	10.05	10.18	160871
2018-02-26	10.19	10.20	10.09	10.12	125099
2018-02-27	10.09	10.14	10.07	10.08	135638
2018-02-28	10.10	10.12	10.04	10.05	132332
2018-03-01	10.06	10.16	10.05	10.07	222513
2018-03-02	10.07	10.10	10.04	10.07	166158
2018-03-05	10.06	10.10	10.05	10.07	173127
2018-03-06	10.07	10.11	10.07	10.09	207290
2018-03-07	10.07	10.09	10.06	10.07	130924
2018-03-08	10.08	10.08	10.05	10.07	187012
2018-03-09	10.08	10.08	10.04	10.06	194464
2018-03-12	10.07	10.10	10.07	10.09	215918
2018-03-13	10.11	10.17	10.11	10.14	269167
2018-03-14	10.13	10.16	10.12	10.14	157882
2018-03-15	10.14	10.14	10.10	10.12	193341
2018-03-16	10.11	10.17	10.11	10.15	173238
2018-03-19	10.15	10.16	10.12	10.15	275507
2018-03-20	10.15	10.17	10.12	10.14	264639
2018-03-21	10.01	10.13	9.93	10.01	295748
2018-03-22	10.02	10.10	10.00	10.02	262064
2018-03-23	10.04	10.14	10.00	10.04	251998
2018-03-26	10.10	10.17	10.05	10.11	155992
2018-03-27	10.10	10.20	10.04	10.06	189271
2018-03-28	10.06	10.16	10.06	10.13	171231
2018-03-29	10.14	10.20	10.13	10.13	174418
2018-04-02	10.14	10.23	10.13	10.21	224256
2018-04-03	10.21	10.25	10.20	10.20	171627
2018-04-04	10.20	10.28	10.20	10.26	145572
2018-04-05	10.28	10.42	10.24	10.36	244502
2018-04-06	10.37	10.39	10.30	10.37	154777
2018-04-09	10.35	10.53	10.34	10.50	218292
2018-04-10	10.51	10.51	10.42	10.43	122840
2018-04-11	10.44	10.60	10.41	10.59	214152
2018-04-12	10.60	10.67	10.53	10.54	110263
2018-04-13	10.58	10.77	10.54	10.59	275341
2018-04-16	10.63	10.75	10.59	10.72	242381
2018-04-17	10.73	10.90	10.66	10.72	312910
2018-04-18	10.84	10.90	10.76	10.87	332032
2018-04-19	10.73	10.79	10.45	10.48	282286
2018-04-20	10.48	10.60	10.42	10.59	101958
2018-04-23	10.57	10.60	10.50	10.51	104929
2018-04-24	10.50	10.64	10.44	10.55	100012
2018-04-25	10.55	10.59	10.53	10.59	46800
2018-04-26	10.57	10.75	10.57	10.71	153915
2018-04-27	10.70	10.78	10.64	10.70	184109
2018-04-30	10.70	10.80	10.66	10.73	206314
2018-05-01	10.70	10.80	10.67	10.75	164263
2018-05-02	10.79	10.91	10.77	10.91	222346
2018-05-03	10.87	11.00	10.84	10.93	190970
2018-05-04	10.93	11.00	10.87	10.89	152776
2018-05-07	10.90	10.97	10.81	10.86	195972
2018-05-08	10.84	10.96	10.84	10.91	148169
2018-05-09	10.93	11.00	10.93	10.99	170063
2018-05-10	10.97	11.11	10.95	11.02	207194
2018-05-11	11.03	11.19	11.03	11.17	250445
2018-05-14	11.16	11.25	11.00	11.20	309953
2018-05-15	11.20	11.29	11.15	11.25	169983
2018-05-16	11.25	11.35	11.13	11.22	288867
2018-05-17	11.19	11.40	11.10	11.37	255901
2018-05-18	11.37	11.59	11.33	11.56	302118
2018-05-21	11.59	11.74	11.47	11.47	570935
2018-05-22	11.40	11.40	11.17	11.24	223863
2018-05-23	11.24	11.24	11.05	11.20	240088
2018-05-24	11.20	11.22	10.96	11.09	245351
2018-05-25	11.05	11.11	10.98	10.99	128214
2018-05-29	10.97	10.99	10.58	10.72	423356
2018-05-30	10.70	10.72	10.51	10.66	303709
2018-05-31	10.64	10.67	10.48	10.53	242856
2018-06-01	10.53	10.57	10.48	10.54	283362
2018-06-04	10.56	10.79	10.53	10.71	581698
2018-06-05	10.71	10.83	10.71	10.80	337271
2018-06-06	10.81	10.86	10.67	10.69	286248
2018-06-07	10.70	10.73	10.55	10.61	225790
2018-06-08	10.61	10.69	10.59	10.59	310857
2018-06-11	10.59	10.64	10.57	10.57	325867
2018-06-12	10.57	10.65	10.57	10.62	293951
2018-06-13	10.62	10.65	10.58	10.58	170032
2018-06-14	10.59	10.64	10.46	10.50	341436
2018-06-15	10.54	10.64	10.54	10.56	204513
2018-06-18	10.56	10.68	10.55	10.60	353124
2018-06-19	10.56	10.62	10.54	10.61	300857
2018-06-20	10.50	10.50	10.41	10.44	261401
2018-06-21	10.45	10.48	10.38	10.39	131624
2018-06-22	10.38	10.43	10.36	10.36	140598
2018-06-25	10.38	10.38	10.24	10.33	212160
2018-06-26	10.34	10.43	10.32	10.34	168800
2018-06-27	10.39	10.41	10.35	10.38	138617
2018-06-28	10.40	10.42	10.36	10.40	114952
2018-06-29	10.40	10.45	10.39	10.42	283791
2018-07-02	10.42	10.58	10.42	10.56	311457
2018-07-03	10.58	10.60	10.54	10.56	106196
2018-07-05	10.55	10.57	10.49	10.51	287320
2018-07-06	10.51	10.56	10.49	10.53	298257
2018-07-09	10.67	10.67	10.54	10.55	420321
2018-07-10	10.61	10.82	10.60	10.76	364783
2018-07-11	10.77	10.91	10.76	10.85	175872
2018-07-12	10.82	11.00	10.82	10.93	276060
2018-07-13	10.96	11.14	10.96	11.10	425594
2018-07-16	11.18	11.30	11.15	11.23	363844
2018-07-17	11.25	11.30	11.15	11.18	299515
2018-07-18	11.20	11.23	11.11	11.15	324913
2018-07-19	11.16	11.20	11.12	11.19	403308
2018-07-20	11.19	11.19	10.96	11.03	299740
2018-07-23	11.00	11.00	10.80	10.80	260194
2018-07-24	10.80	10.96	10.79	10.90	212080
2018-07-25	10.91	11.02	10.90	10.98	131414
2018-07-26	11.04	11.14	11.01	11.10	192842
2018-07-27	11.15	11.15	11.02	11.04	177015
2018-07-30	11.08	11.13	11.05	11.07	204918
2018-07-31	11.10	11.16	11.03	11.12	185851
2018-08-01	11.12	11.24	11.11	11.22	226578
2018-08-02	11.25	11.30	11.21	11.25	225785
2018-08-03	11.22	11.33	11.19	11.24	233870
2018-08-06	11.25	11.40	11.24	11.35	302358
2018-08-07	11.35	11.50	11.25	11.42	284566
2018-08-08	11.50	11.50	11.38	11.44	256481
2018-08-09	11.46	11.50	11.40	11.46	241370
2018-08-10	11.50	11.50	11.37	11.42	279366
2018-08-13	11.42	11.45	11.28	11.30	342959
2018-08-14	11.30	11.32	11.21	11.25	270431
2018-08-15	11.25	11.26	11.10	11.19	241239
2018-08-16	11.20	11.28	11.17	11.17	388847
2018-08-17	11.17	11.26	11.17	11.20	240995
2018-08-20	11.20	11.37	11.20	11.28	376250
2018-08-21	11.28	11.32	11.24	11.26	450877
2018-08-22	11.15	11.19	10.91	10.99	450108
2018-08-23	11.00	11.02	10.86	10.89	317259
2018-08-24	10.89	10.95	10.86	10.90	294622
2018-08-27	10.92	10.98	10.84	10.84	302240
2018-08-28	10.85	10.87	10.78	10.81	280032
2018-08-29	10.80	10.87	10.80	10.80	238794
2018-08-30	10.80	10.90	10.80	10.80	232648
2018-08-31	10.82	10.86	10.78	10.80	217592
2018-09-04	10.81	10.87	10.72	10.81	343055
2018-09-05	10.86	10.86	10.76	10.77	237725
2018-09-06	10.78	10.82	10.77	10.80	241808
2018-09-07	10.80	10.83	10.77	10.78	277605
2018-09-10	10.78	10.79	10.73	10.76	230584
2018-09-11	10.75	10.81	10.75	10.77	240173
2018-09-12	10.79	10.82	10.76	10.78	301527
2018-09-13	10.80	10.83	10.76	10.78	303600
2018-09-14	10.79	10.83	10.79	10.80	176271
2018-09-17	10.80	10.90	10.80	10.86	436388
2018-09-18	10.86	10.92	10.81	10.87	589179
2018-09-19	10.75	10.81	10.66	10.78	486861
2018-09-20	10.79	10.80	10.66	10.74	254545
2018-09-21	10.74	10.75	10.68	10.69	243564
2018-09-24	10.68	10.71	10.62	10.63	246842
2018-09-25	10.65	10.69	10.62	10.66	226909
2018-09-26	10.66	10.68	10.63	10.63	217734
2018-09-27	10.65	10.66	10.55	10.57	301887
2018-09-28	10.56	10.65	10.53	10.60	386818
2018-10-01	10.63	10.66	10.55	10.60	340265
2018-10-02	10.60	10.81	10.60	10.81	184076
2018-10-03	10.81	10.84	10.79	10.79	156710
2018-10-04	10.75	10.83	10.75	10.78	271512
2018-10-05	10.75	10.80	10.70	10.76	194238
2018-10-08	10.80	10.84	10.70	10.84	173763
2018-10-09	10.84	10.95	10.82	10.94	253058
2018-10-10	10.94	10.95	10.65	10.67	373957
2018-10-11	10.55	10.60	10.17	10.37	778346
2018-10-12	10.36	10.60	10.36	10.54	311003
2018-10-15	10.60	10.82	10.53	10.78	216071
2018-10-16	10.79	10.98	10.73	10.97	300067
2018-10-17	10.95	11.00	10.88	11.00	193828
2018-10-18	10.99	11.05	10.77	10.87	253801
2018-10-19	10.89	10.98	10.85	10.98	205751
2018-10-22	10.95	11.03	10.78	10.94	542838
2018-10-23	10.62	10.73	10.31	10.45	557717
2018-10-24	10.47	10.56	10.06	10.15	520278
2018-10-25	10.20	10.32	10.15	10.24	362381
2018-10-26	10.17	10.29	10.07	10.23	227345
2018-10-29	10.31	10.38	10.18	10.22	254040
2018-10-30	10.22	10.30	10.14	10.23	155040
2018-10-31	10.27	10.38	10.22	10.36	338177
2018-11-01	10.39	10.70	10.37	10.70	316697
2018-11-02	10.75	10.87	10.42	10.50	263041
2018-11-05	10.53	10.70	10.52	10.64	225479
2018-11-06	10.65	10.80	10.62	10.78	225384
2018-11-07	10.75	10.76	10.61	10.63	325692
2018-11-08	10.62	10.70	10.50	10.59	290407
2018-11-09	10.59	10.59	10.47	10.51	284396
2018-11-12	10.51	10.52	10.45	10.50	180430
2018-11-13	10.50	10.54	10.41	10.42	243269
2018-11-14	10.44	10.50	10.42	10.47	259960
2018-11-15	10.44	10.50	10.35	10.39	266016
2018-11-16	10.37	10.39	10.20	10.23	438454
2018-11-19	10.20	10.28	10.16	10.18	404945
2018-11-20	10.12	10.20	10.04	10.11	392205
2018-11-21	10.04	10.12	9.93	10.02	343714
2018-11-23	9.96	10.01	9.90	9.94	209427
2018-11-26	10.00	10.04	9.91	10.00	282528
2018-11-27	10.00	10.00	9.90	9.92	328187
2018-11-28	10.01	10.03	9.94	10.00	494470
2018-11-29	10.01	10.03	9.98	10.00	220361
2018-11-30	10.00	10.05	10.00	10.00	242038
2018-12-03	10.05	10.10	9.97	10.01	476386
2018-12-04	10.02	10.03	9.93	9.93	282193
2018-12-06	9.94	9.94	9.25	9.87	827957
2018-12-07	9.93	9.94	9.70	9.74	252186
2018-12-10	9.72	9.72	9.36	9.56	474301
2018-12-11	9.56	9.74	9.56	9.66	245758
2018-12-12	9.73	9.96	9.70	9.95	239653
2018-12-13	9.97	10.00	9.72	9.84	322205
2018-12-14	9.78	9.84	9.42	9.53	741364
2018-12-17	9.51	9.88	9.47	9.50	545522
2018-12-18	9.40	9.54	8.87	9.05	964438
2018-12-19	9.05	9.16	8.64	8.72	1015417
2018-12-20	8.65	8.69	7.35	8.21	2192731
2018-12-21	8.08	8.88	8.05	8.43	769082
2018-12-24	8.45	8.61	8.28	8.49	317948
2018-12-26	8.50	9.22	8.50	9.12	643532
2018-12-27	9.15	9.47	8.95	9.46	355052
2018-12-28	9.42	9.73	9.42	9.53	245027
2018-12-31	9.60	9.85	9.55	9.70	355730
2019-01-02	9.54	10.01	9.45	9.90	399757
2019-01-03	9.83	9.91	9.66	9.81	304606
2019-01-04	9.88	10.00	9.85	9.93	335721
2019-01-07	9.96	10.24	9.96	10.05	532974
2019-01-08	10.13	10.19	9.89	10.02	354941
2019-01-09	10.09	10.15	9.97	10.12	295234
2019-01-10	10.13	10.23	10.02	10.12	239702
2019-01-11	10.12	10.17	10.05	10.14	172297
2019-01-14	10.20	10.31	10.13	10.28	279920
2019-01-15	10.16	10.25	10.05	10.15	355949
2019-01-16	10.15	10.54	10.11	10.35	730507
2019-01-17	10.34	10.35	10.11	10.21	446449
2019-01-18	10.26	10.40	10.25	10.34	269367
2019-01-22	10.39	10.59	10.33	10.45	512189
2019-01-23	10.35	10.36	10.05	10.24	304425
2019-01-24	10.26	10.38	10.20	10.33	172067
2019-01-25	10.40	10.41	10.25	10.27	244433
2019-01-28	10.25	10.30	10.19	10.25	213453
2019-01-29	10.28	10.45	10.20	10.41	311183
2019-01-30	10.42	10.52	10.41	10.41	180754
2019-01-31	10.32	10.40	10.28	10.32	328938
2019-02-01	10.32	10.36	10.13	10.18	464842
2019-02-04	10.20	10.28	10.14	10.20	522421
2019-02-05	10.22	10.34	10.21	10.26	202089
2019-02-06	10.26	10.36	10.22	10.25	215831
2019-02-07	10.24	10.28	10.14	10.18	398831
2019-02-08	10.15	10.21	10.03	10.07	408384
2019-02-11	9.89	10.40	9.65	10.34	852922
2019-02-12	10.30	10.50	10.28	10.30	567173
2019-02-13	10.27	10.29	10.12	10.15	652084
2019-02-14	10.15	10.18	10.03	10.10	649506
2019-02-15	10.12	10.24	10.03	10.20	548758
2019-02-19	10.23	10.30	10.10	10.23	580796
2019-02-20	10.08	10.12	10.02	10.06	450634
2019-02-21	10.07	10.11	10.04	10.08	287157
2019-02-22	10.08	10.22	10.07	10.20	727912
2019-02-25	10.20	10.20	10.05	10.07	472058
2019-02-26	10.10	10.11	10.03	10.10	277790
2019-02-27	10.10	10.10	9.93	10.02	542042
2019-02-28	10.03	10.05	9.96	10.01	312230
2019-03-01	10.02	10.02	9.95	10.00	312320
2019-03-04	10.01	10.09	9.96	10.00	500662
2019-03-05	10.01	10.09	9.98	10.06	274467
2019-03-06	10.07	10.08	9.95	9.98	458829
2019-03-07	10.00	10.01	9.90	9.98	245127
2019-03-08	9.96	9.97	9.75	9.79	649367
2019-03-11	9.81	9.86	9.79	9.80	390349
2019-03-12	9.81	9.90	9.80	9.89	263933
2019-03-13	9.90	10.00	9.90	9.98	294962
2019-03-14	9.98	10.02	9.94	9.95	310355
2019-03-15	9.96	10.02	9.96	10.00	288099
2019-03-18	10.01	10.05	9.93	9.98	570739
2019-03-19	9.99	10.04	9.99	10.00	478631
2019-03-20	10.00	10.05	9.99	9.99	456277
2019-03-21	9.88	9.96	9.86	9.90	414989
2019-03-22	9.88	9.89	9.66	9.70	486196
2019-03-25	9.72	9.77	9.56	9.74	338965
2019-03-26	9.74	9.82	9.70	9.72	268796
2019-03-27	9.76	9.82	9.73	9.81	232178
2019-03-28	9.80	9.81	9.76	9.80	150757
2019-03-29	9.80	9.88	9.79	9.84	493904
2019-04-01	9.84	9.88	9.83	9.86	514736
2019-04-02	9.86	9.88	9.77	9.80	473775
2019-04-03	9.82	9.86	9.75	9.79	455142
2019-04-04	9.81	9.83	9.79	9.79	322640
2019-04-05	9.80	9.85	9.79	9.82	328367
2019-04-08	10.00	10.30	9.97	10.30	1643184
2019-04-09	10.29	10.30	10.24	10.28	368209
2019-04-10	10.28	10.48	10.26	10.38	489391
2019-04-11	10.30	10.48	10.29	10.40	463604
2019-04-12	10.41	10.63	10.41	10.47	597646
2019-04-15	10.55	10.80	10.54	10.60	1114440
2019-04-16	10.71	10.80	10.64	10.64	677930
2019-04-17	10.66	10.76	10.45	10.66	628573
2019-04-18	10.66	10.75	10.60	10.71	491436
2019-04-22	10.54	10.76	10.53	10.74	639415
2019-04-23	10.74	10.75	10.57	10.60	463747
2019-04-24	10.65	10.65	10.50	10.52	307615
2019-04-25	10.54	10.69	10.50	10.65	335493
2019-04-26	10.65	10.80	10.63	10.68	397190
2019-04-29	10.73	10.75	10.68	10.72	342007
2019-04-30	10.72	10.90	10.68	10.88	524223
2019-05-01	10.88	11.04	10.70	10.72	686908
2019-05-02	10.80	11.02	10.50	10.76	972435
2019-05-03	10.76	10.97	10.71	10.83	767212
2019-05-06	10.75	11.00	10.66	10.94	773900
2019-05-07	10.94	10.99	10.84	10.90	436587
2019-05-08	10.88	10.88	10.61	10.69	818594
2019-05-09	10.64	10.67	10.54	10.62	615641
2019-05-10	10.61	10.74	10.57	10.65	473943
2019-05-13	10.62	10.64	10.44	10.47	796344
2019-05-14	10.50	10.59	10.48	10.56	605175
2019-05-15	10.56	10.65	10.56	10.61	504147
2019-05-16	10.56	10.68	10.56	10.61	723768
2019-05-17	10.58	10.68	10.58	10.60	461077
2019-05-20	10.60	10.66	10.51	10.52	658365
2019-05-21	10.53	10.58	10.52	10.54	529225
2019-05-22	10.54	10.63	10.53	10.56	579920
2019-05-23	10.45	10.48	10.26	10.44	534385
2019-05-24	10.44	10.49	10.36	10.37	339706
2019-05-28	10.39	10.39	10.12	10.17	759304
2019-05-29	10.16	10.17	9.83	9.99	886605
2019-05-30	10.02	10.10	9.94	9.95	495934
2019-05-31	9.93	10.01	9.77	9.93	419352
2019-06-03	9.97	10.06	9.94	9.99	436970
2019-06-04	10.05	10.19	10.03	10.10	470266
2019-06-05	10.12	10.16	10.00	10.01	356707
2019-06-06	10.05	10.09	10.01	10.05	433305
2019-06-07	10.07	10.10	10.06	10.06	348235
2019-06-10	10.08	10.20	10.08	10.15	597237
2019-06-11	10.17	10.25	10.11	10.13	595321
2019-06-12	10.15	10.50	10.15	10.50	759211
2019-06-13	10.50	10.59	10.30	10.30	659020
2019-06-14	10.30	10.47	10.30	10.38	541874
2019-06-17	10.41	10.50	10.37	10.47	538917
2019-06-18	10.49	10.53	10.43	10.47	638179
2019-06-19	10.48	10.53	10.45	10.46	518926
2019-06-20	10.38	10.41	10.21	10.22	626781
2019-06-21	10.20	10.23	10.16	10.19	479601
2019-06-24	10.20	10.28	10.18	10.23	594016
2019-06-25	10.25	10.27	10.14	10.16	463366
2019-06-26	10.16	10.20	10.08	10.11	368554
2019-06-27	10.12	10.15	10.04	10.08	303206
2019-06-28	10.10	10.16	10.08	10.08	560650
2019-07-01	10.12	10.19	10.10	10.13	497120
2019-07-02	10.13	10.20	10.11	10.12	469712
2019-07-03	10.15	10.17	10.13	10.15	362768
2019-07-05	10.15	10.24	10.11	10.17	511624
2019-07-08	10.18	10.45	10.17	10.43	649559
2019-07-09	10.44	10.54	10.36	10.39	535026
2019-07-10	10.44	10.54	10.44	10.50	395501
2019-07-11	10.52	10.65	10.51	10.58	680245
2019-07-12	10.64	10.70	10.61	10.63	393924
2019-07-15	10.67	10.78	10.63	10.77	801078
2019-07-16	10.75	10.78	10.57	10.67	596678
2019-07-17	10.69	10.78	10.68	10.74	368961
2019-07-18	10.76	10.78	10.71	10.73	411284
2019-07-19	10.73	10.79	10.71	10.75	553731
2019-07-22	10.75	10.85	10.70	10.78	783742
2019-07-23	10.65	10.65	10.46	10.62	531767
2019-07-24	10.60	10.73	10.56	10.73	360986
2019-07-25	10.60	10.67	10.50	10.50	362570
2019-07-26	10.53	10.65	10.53	10.63	333370
2019-07-29	10.65	10.76	10.60	10.67	415646
2019-07-30	10.68	10.74	10.60	10.70	297113
2019-07-31	10.71	10.77	10.50	10.58	428709
2019-08-01	10.58	10.75	10.46	10.47	738831
2019-08-02	10.50	10.59	10.35	10.38	619485
2019-08-05	10.30	10.34	10.10	10.13	1203256
2019-08-06	10.19	10.33	10.19	10.30	614996
2019-08-07	10.24	10.30	10.07	10.17	770760
2019-08-08	10.21	10.34	10.20	10.21	487595
2019-08-09	10.21	10.32	10.20	10.25	373974
2019-08-12	10.25	10.29	10.12	10.17	661456
2019-08-13	10.17	10.29	10.17	10.27	521982
2019-08-14	10.20	10.22	10.00	10.02	1216946
2019-08-15	10.06	10.10	9.93	9.99	785564
2019-08-16	10.04	10.24	10.04	10.17	702834
2019-08-19	10.21	10.30	10.20	10.24	759879
2019-08-20	10.25	10.54	10.25	10.44	879960
2019-08-21	10.44	10.45	10.26	10.26	827842
2019-08-22	10.18	10.18	10.01	10.04	1024540
2019-08-23	10.06	10.09	9.98	9.99	748170
2019-08-26	10.00	10.04	9.94	9.96	855565
2019-08-27	9.99	10.01	9.67	9.68	1258517
2019-08-28	9.63	9.68	9.43	9.54	1275456
2019-08-29	9.60	9.79	9.59	9.73	534075
2019-08-30	9.74	9.87	9.35	9.43	1702698
2019-09-03	9.47	9.77	9.45	9.61	847062
2019-09-04	9.69	9.85	9.69	9.71	660044
2019-09-05	9.73	10.14	9.65	9.68	735091
2019-09-06	9.70	9.90	9.70	9.86	934143
2019-09-09	9.88	9.96	9.83	9.83	542595
2019-09-10	9.85	9.85	9.70	9.73	555417
2019-09-11	9.78	9.85	9.72	9.75	485223
2019-09-12	9.78	9.83	9.72	9.73	494380
2019-09-13	9.76	9.84	9.76	9.79	614118
2019-09-16	9.82	9.96	9.80	9.92	683454
2019-09-17	9.93	10.03	9.92	9.95	711428
2019-09-18	9.95	10.00	9.85	9.88	705865
2019-09-19	9.90	9.94	9.72	9.80	1279940
2019-09-20	9.70	9.72	9.63	9.68	427993
2019-09-23	9.68	9.73	9.52	9.59	703490
2019-09-24	9.60	9.65	9.34	9.44	1003553
2019-09-25	9.42	9.43	9.23	9.25	1051155
2019-09-26	9.28	9.34	9.15	9.29	608392
2019-09-27	9.30	9.31	9.22	9.28	496954
2019-09-30	9.28	9.34	9.22	9.30	547455
2019-10-01	9.30	9.32	9.17	9.19	620530
2019-10-02	9.19	9.21	9.04	9.14	845936
2019-10-03	9.18	9.31	9.12	9.27	734175
2019-10-04	9.28	9.40	9.26	9.28	724082
2019-10-07	9.30	9.45	9.30	9.34	584939
2019-10-08	9.34	9.39	9.12	9.36	584383
2019-10-09	9.39	9.45	9.36	9.43	315018
2019-10-10	9.44	9.58	9.38	9.49	642604
2019-10-11	9.57	9.58	9.50	9.52	468899
2019-10-14	9.49	9.67	9.48	9.66	482756
2019-10-15	9.68	9.77	9.65	9.66	618494
2019-10-16	9.68	9.76	9.64	9.70	685100
2019-10-17	9.70	9.77	9.64	9.76	833552
2019-10-18	9.55	9.60	9.41	9.45	739954
2019-10-21	9.50	9.55	9.43	9.49	348371
2019-10-22	9.48	9.55	9.40	9.53	415380
2019-10-23	9.54	9.60	9.51	9.54	301441
2019-10-24	9.52	9.64	9.45	9.59	574758
2019-10-25	9.58	9.62	9.52	9.59	322034
2019-10-28	9.65	9.68	9.55	9.66	329564
2019-10-29	9.64	9.70	9.63	9.66	391234
2019-10-30	9.65	9.65	9.18	9.22	1963366
2019-10-31	9.01	9.41	8.93	9.34	1297933
2019-11-01	9.31	9.59	9.31	9.55	738997
2019-11-04	9.58	9.60	9.33	9.33	1228584
2019-11-05	9.35	9.39	9.19	9.37	882187
2019-11-06	9.37	9.46	9.33	9.34	487202
2019-11-07	9.36	9.44	9.30	9.38	843453
2019-11-08	9.37	9.49	9.37	9.45	618500
2019-11-11	9.45	9.48	9.41	9.45	496797
2019-11-12	9.45	9.48	9.40	9.41	753542
2019-11-13	9.39	9.39	9.28	9.32	944466
2019-11-14	9.18	9.18	8.80	8.92	2020515
2019-11-15	8.92	9.02	8.88	8.98	932655
2019-11-18	8.98	8.98	8.70	8.74	1356770
2019-11-19	8.70	8.70	8.23	8.39	2146470
2019-11-20	8.36	8.36	8.10	8.24	1330461
2019-11-21	8.20	8.28	8.20	8.26	704969
2019-11-22	8.27	8.37	8.24	8.33	744147
2019-11-25	8.33	8.43	8.33	8.37	671504
2019-11-26	8.37	8.40	8.26	8.28	676099
2019-11-27	8.30	8.34	8.20	8.25	953881
2019-11-29	8.26	8.34	8.24	8.31	456015
2019-12-02	8.35	8.39	8.27	8.29	976745
2019-12-03	8.25	8.29	8.22	8.25	529740
2019-12-04	8.27	8.36	8.27	8.33	625858
2019-12-05	8.34	8.40	8.28	8.29	563714
2019-12-06	8.30	8.33	8.28	8.31	603109
2019-12-09	8.32	8.40	8.31	8.36	1033778
2019-12-10	8.37	8.39	8.32	8.36	894856
2019-12-11	8.36	8.40	8.28	8.30	900080
2019-12-12	8.30	8.37	8.29	8.32	765380
2019-12-13	8.32	8.36	8.29	8.31	847131
2019-12-16	8.34	8.36	8.31	8.31	1427041
2019-12-17	8.22	8.30	8.16	8.24	1196982
2019-12-18	8.24	8.24	8.12	8.16	878435
2019-12-19	8.16	8.20	8.02	8.15	947852
2019-12-20	8.18	8.35	8.18	8.25	1307225
2019-12-23	8.29	8.30	8.12	8.15	1407201
2019-12-24	8.14	8.18	8.11	8.16	420781
2019-12-26	8.17	8.21	8.13	8.17	744103
2019-12-27	8.15	8.18	8.11	8.11	909264
2019-12-30	8.11	8.14	8.05	8.05	803044
2019-12-31	8.05	8.20	8.05	8.16	1007740
2020-01-02	8.20	8.26	8.16	8.20	645827
2020-01-03	8.15	8.21	8.14	8.20	657306
2020-01-06	8.18	8.30	8.14	8.29	834769
2020-01-07	8.35	8.48	8.30	8.46	1183821
2020-01-08	8.46	8.68	8.46	8.62	997405
2020-01-09	8.63	8.72	8.55	8.56	815264
2020-01-10	8.60	8.78	8.59	8.72	947835
2020-01-13	8.75	8.93	8.73	8.90	978997
2020-01-14	8.95	9.10	8.93	9.08	1134121
2020-01-15	9.10	9.20	9.05	9.15	1448407
2020-01-16	9.09	9.10	8.89	8.96	1096584
2020-01-17	9.00	9.02	8.89	8.92	476603
2020-01-21	8.91	9.06	8.90	9.03	782059
2020-01-22	9.06	9.14	9.02	9.12	533883
2020-01-23	9.12	9.14	9.03	9.14	342955
2020-01-24	9.14	9.15	8.90	9.02	785730
2020-01-27	8.91	9.05	8.84	8.97	878948
2020-01-28	9.00	9.04	8.96	9.01	280730
2020-01-29	9.01	9.11	9.01	9.05	370246
2020-01-30	9.02	9.07	8.97	9.03	408721
2020-01-31	9.01	9.11	8.87	8.92	852926
2020-02-03	8.99	9.05	8.93	9.01	629742
2020-02-04	9.15	9.45	9.14	9.27	1153697
2020-02-05	9.30	9.50	9.30	9.42	821184
2020-02-06	9.50	9.60	9.48	9.56	845968
2020-02-07	9.56	9.57	9.26	9.36	1110456
2020-02-10	9.42	9.43	9.33	9.39	681664
2020-02-11	9.39	9.45	9.37	9.40	865974
2020-02-12	9.41	9.48	9.41	9.42	910426
2020-02-13	9.30	9.30	9.21	9.21	755358
2020-02-14	9.20	9.24	9.14	9.15	738759
2020-02-18	9.15	9.17	9.02	9.08	851233
2020-02-19	9.12	9.21	9.10	9.15	573579
2020-02-20	9.15	9.20	9.11	9.12	651260
2020-02-21	9.10	9.13	9.03	9.11	715602
2020-02-24	8.95	9.00	8.81	8.90	1591378
2020-02-25	8.93	9.01	8.44	8.57	1761474
2020-02-26	8.60	8.87	8.60	8.67	1369625
2020-02-27	8.55	8.60	7.97	8.28	2303553
2020-02-28	8.05	8.12	7.81	8.07	2717979
2020-03-02	8.15	8.39	8.01	8.25	2095316
2020-03-03	8.30	8.40	8.02	8.05	1692697
2020-03-04	8.25	8.28	8.13	8.20	1294452
2020-03-05	8.10	8.13	7.96	8.00	1502426
2020-03-06	7.78	7.99	7.64	7.76	1971421
2020-03-09	7.19	7.25	6.73	6.73	2337612
2020-03-10	7.21	7.28	6.75	7.01	1665806
2020-03-11	6.93	6.97	6.54	6.57	1528003
2020-03-12	5.89	5.95	4.63	5.00	3850099
2020-03-13	5.71	6.13	5.03	6.12	2243971
2020-03-16	5.10	5.42	4.77	4.77	1802639
2020-03-17	5.00	5.09	4.64	4.70	1673749
2020-03-18	4.35	4.40	1.86	2.41	5673254
2020-03-19	2.90	4.01	2.44	3.70	3266206
2020-03-20	4.09	4.71	3.22	3.35	2616811
2020-03-23	3.36	3.46	2.96	3.12	1975024
2020-03-24	3.52	3.85	3.50	3.63	1493642
2020-03-25	3.95	4.45	3.72	4.25	2716065
2020-03-26	4.43	5.39	4.37	5.05	2621540
2020-03-27	4.75	5.12	4.53	4.90	1540398
2020-03-30	4.84	4.85	3.91	4.05	1674184
2020-03-31	4.06	4.50	4.00	4.17	1064536
2020-04-01	3.96	4.05	3.63	3.79	1571841
2020-04-02	3.90	4.19	3.81	4.10	1172602
2020-04-03	4.15	4.16	3.80	3.89	1104362
2020-04-06	4.11	4.32	3.98	4.07	1042296
2020-04-07	4.30	4.60	4.26	4.50	1673896
2020-04-08	4.63	5.20	4.53	5.10	1669008
2020-04-09	5.45	6.05	5.40	6.00	2752635
2020-04-13	6.10	6.25	5.66	5.84	2054864
2020-04-14	5.80	5.90	5.06	5.13	1803754
2020-04-15	4.82	4.93	4.39	4.70	1625560
2020-04-16	4.53	4.95	4.46	4.65	879564
2020-04-17	5.01	5.30	4.91	4.93	1213793
2020-04-20	4.55	4.75	4.43	4.60	1274656
2020-04-21	4.50	4.72	4.45	4.53	708772
2020-04-22	4.68	4.80	4.52	4.73	703003
2020-04-23	4.76	5.05	4.76	4.98	759078
2020-04-24	5.00	5.09	4.88	5.01	514338
2020-04-27	5.15	5.44	5.15	5.26	849004
2020-04-28	5.49	5.49	4.75	4.76	1637622
2020-04-29	4.85	5.10	4.80	4.90	1043092
2020-04-30	5.05	5.05	4.81	4.97	909409
2020-05-01	4.95	4.97	4.81	4.90	1286338
2020-05-04	4.40	4.43	3.70	3.85	5704736
2020-05-05	4.05	4.22	3.90	4.05	1540664
2020-05-06	4.07	4.08	3.83	3.84	1550754
2020-05-07	3.90	3.92	3.25	3.33	3866747
2020-05-08	3.44	3.55	3.30	3.37	2179781
2020-05-11	3.45	3.46	3.01	3.09	3588447
2020-05-12	3.20	3.20	3.04	3.10	2317539
2020-05-13	3.00	3.03	2.59	2.78	2642639
2020-05-14	2.71	2.78	2.50	2.71	1851042
2020-05-15	2.67	2.84	2.66	2.72	1065751
2020-05-18	2.94	3.14	2.90	2.99	2369372
2020-05-19	3.01	3.05	2.97	2.98	1282324
2020-05-20	3.02	3.09	2.97	2.97	1544399
2020-05-21	3.03	3.07	2.98	3.02	1185330
2020-05-22	3.05	3.06	3.03	3.04	906644
2020-05-26	3.20	3.24	3.12	3.13	1810390
2020-05-27	3.17	3.20	3.04	3.07	1944359
2020-05-28	3.10	3.15	3.05	3.05	1437638
2020-05-29	3.07	3.40	3.06	3.40	1716479
2020-06-01	3.54	4.30	3.45	4.14	4420044
2020-06-02	4.30	4.79	4.25	4.67	3924396
2020-06-03	4.89	5.00	4.67	4.82	2839056
2020-06-04	4.30	4.34	3.60	4.00	5883789
2020-06-05	4.34	4.34	4.15	4.20	2331807
2020-06-08	4.45	4.79	4.41	4.71	3947741
2020-06-09	4.50	4.57	4.25	4.38	2843526
2020-06-10	4.40	4.52	4.26	4.40	2024235
2020-06-11	4.15	4.35	4.05	4.12	3060655
2020-06-12	4.20	4.23	3.87	4.10	2267901
2020-06-15	3.88	4.10	3.81	3.94	1726477
2020-06-16	4.10	4.12	3.86	3.90	1581366
2020-06-17	3.92	3.97	3.65	3.68	1482190
2020-06-18	3.63	3.75	3.54	3.62	1061258
2020-06-19	3.69	3.74	3.56	3.68	1078319
2020-06-22	3.69	4.02	3.68	3.92	1763114
2020-06-23	4.01	4.06	3.86	3.88	1038830
2020-06-24	3.83	3.87	3.60	3.86	1152141
2020-06-25	3.77	3.92	3.73	3.78	833001
2020-06-26	3.75	3.79	3.60	3.63	924981
2020-06-29	3.68	3.94	3.63	3.91	1915465
2020-06-30	3.95	4.15	3.86	4.11	1936944
2020-07-01	4.10	4.33	4.04	4.06	1760099
2020-07-02	4.14	4.20	4.02	4.06	1130752
2020-07-06	4.11	4.25	4.11	4.21	1567809
2020-07-07	4.24	4.24	3.95	4.05	2149965
2020-07-08	4.06	4.12	4.02	4.12	748242
2020-07-09	4.11	4.12	4.02	4.08	1071770
2020-07-10	4.05	4.17	4.02	4.14	766065
2020-07-13	4.19	4.28	4.16	4.20	1438123
2020-07-14	4.22	4.30	4.19	4.30	991646
2020-07-15	4.34	4.43	4.27	4.39	1422681
2020-07-16	4.25	4.35	4.21	4.28	857251
2020-07-17	4.30	4.30	4.08	4.10	1272725
2020-07-20	4.06	4.09	3.96	4.03	1018977
2020-07-21	4.07	4.13	4.05	4.11	528762
2020-07-22	4.10	4.18	4.07	4.17	367621
2020-07-23	4.15	4.21	4.10	4.11	547163
2020-07-24	4.13	4.16	4.01	4.02	659097
2020-07-27	4.00	4.12	4.00	4.11	432613
2020-07-28	4.11	4.17	4.09	4.14	421695
2020-07-29	4.14	4.20	4.12	4.18	422197
2020-07-30	4.14	4.17	4.08	4.16	467213
2020-07-31	4.15	4.30	4.08	4.27	1315643
2020-08-03	4.23	4.49	4.22	4.48	1844902
2020-08-04	4.45	4.77	4.45	4.65	1490570
2020-08-05	4.69	4.75	4.61	4.62	1132729
2020-08-06	4.60	4.70	4.60	4.65	838126
2020-08-07	4.62	4.63	4.46	4.51	987046
2020-08-10	4.51	4.62	4.50	4.51	1058146
2020-08-11	4.54	4.57	4.41	4.44	1064098
2020-08-12	4.50	4.52	4.44	4.47	834252
2020-08-13	4.50	4.52	4.45	4.48	1209178
2020-08-14	4.42	4.44	4.31	4.38	831807
2020-08-17	4.40	4.41	4.23	4.27	1099751
2020-08-18	4.28	4.31	4.20	4.24	704571
2020-08-19	4.25	4.30	4.22	4.24	517248
2020-08-20	4.20	4.27	4.16	4.19	762114
2020-08-21	4.19	4.20	4.06	4.14	1010783
2020-08-24	4.17	4.28	4.10	4.28	1191390
2020-08-25	4.28	4.32	4.21	4.23	1243418
2020-08-26	4.21	4.25	4.15	4.15	566532
2020-08-27	4.19	4.24	4.16	4.20	493423
2020-08-28	4.24	4.26	4.18	4.25	617933
2020-08-31	4.23	4.29	4.19	4.29	1610559
2020-09-01	4.27	4.45	4.27	4.41	1079646
2020-09-02	4.40	4.40	4.22	4.35	1031383
2020-09-03	4.31	4.37	4.19	4.27	644095
2020-09-04	4.26	4.34	4.16	4.24	1081674
2020-09-08	4.16	4.41	4.16	4.37	982749
2020-09-09	4.39	4.48	4.37	4.46	896275
2020-09-10	4.46	4.48	4.37	4.42	850756
2020-09-11	4.41	4.50	4.38	4.49	1110232
2020-09-14	4.50	4.58	4.44	4.52	1542764
2020-09-15	4.48	4.49	4.33	4.38	1278481
2020-09-16	4.40	4.45	4.37	4.40	428537
2020-09-17	4.40	4.42	4.31	4.32	466493
2020-09-18	4.33	4.35	4.27	4.31	662363
2020-09-21	4.25	4.30	4.22	4.27	928478
2020-09-22	4.29	4.33	4.27	4.31	637663
2020-09-23	4.31	4.35	4.22	4.22	573369
2020-09-24	4.22	4.29	4.15	4.17	1116418
2020-09-25	4.18	4.23	4.16	4.21	365233
2020-09-28	4.30	4.34	4.23	4.33	645629
2020-09-29	4.33	4.40	4.31	4.39	595033
2020-09-30	4.36	4.49	4.36	4.40	591952
2020-10-01	4.45	4.49	4.40	4.49	513897
2020-10-02	4.31	4.52	4.25	4.47	780249
2020-10-05	4.47	4.57	4.47	4.55	525576
2020-10-06	4.57	4.59	4.47	4.51	585470
2020-10-07	4.56	4.59	4.51	4.55	363008
2020-10-08	4.57	4.60	4.53	4.59	660774
2020-10-09	4.61	4.69	4.59	4.68	911128
2020-10-12	4.68	4.70	4.66	4.69	690107
2020-10-13	4.69	4.74	4.69	4.71	564639
2020-10-14	4.72	4.76	4.69	4.69	982384
2020-10-15	4.61	4.61	4.45	4.50	840976
2020-10-16	4.51	4.57	4.40	4.42	608339
2020-10-19	4.47	4.47	4.37	4.39	512633
2020-10-20	4.43	4.46	4.39	4.42	447497
2020-10-21	4.43	4.46	4.40	4.41	279462
2020-10-22	4.42	4.50	4.42	4.47	333946
2020-10-23	4.49	4.65	4.39	4.43	1333203
2020-10-26	4.44	4.49	4.34	4.41	1291475
2020-10-27	4.29	4.46	4.29	4.34	551368
2020-10-28	4.30	4.38	4.23	4.24	903950
2020-10-29	4.26	4.35	4.21	4.35	326672
2020-10-30	4.34	4.39	4.30	4.34	558076
2020-11-02	4.38	4.65	4.36	4.57	1499221
2020-11-03	4.60	4.66	4.57	4.58	518721
2020-11-04	4.67	4.67	4.51	4.63	536130
2020-11-05	4.64	4.75	4.64	4.73	889684
2020-11-06	4.70	4.72	4.60	4.62	735905
2020-11-09	4.75	4.78	4.65	4.67	1896904
2020-11-10	4.70	4.74	4.65	4.67	1140521
2020-11-11	4.71	4.77	4.67	4.72	1197031
2020-11-12	4.66	4.70	4.59	4.70	809512
2020-11-13	4.70	4.76	4.56	4.62	1314990
2020-11-16	4.65	4.71	4.58	4.61	1197660
2020-11-17	4.60	4.70	4.59	4.59	825663
2020-11-18	4.64	4.71	4.63	4.65	497214
2020-11-19	4.64	4.72	4.64	4.70	535375
2020-11-20	4.68	4.75	4.65	4.69	700819
2020-11-23	4.70	4.99	4.70	4.99	1330894
2020-11-24	5.04	5.14	5.00	5.01	2274962
2020-11-25	5.03	5.05	4.95	5.02	722170
2020-11-27	5.04	5.07	5.00	5.03	637911
2020-11-30	5.07	5.07	4.99	5.02	974112
2020-12-01	5.05	5.44	5.05	5.29	1569514
2020-12-02	5.34	5.84	5.31	5.73	1837102
2020-12-03	5.83	6.05	5.75	6.02	1726960
2020-12-04	6.06	6.07	5.82	5.86	2197970
2020-12-07	5.90	5.94	5.78	5.87	929928
2020-12-08	5.87	5.94	5.82	5.87	857596
2020-12-09	5.87	5.92	5.75	5.75	953173
2020-12-10	5.80	5.85	5.75	5.81	947627
2020-12-11	5.80	5.84	5.76	5.80	716355
2020-12-14	5.85	5.89	5.63	5.79	1749653
2020-12-15	5.74	5.74	5.53	5.65	1057187
2020-12-16	5.70	5.71	5.55	5.59	645471
2020-12-17	5.60	5.61	5.31	5.35	1882659
2020-12-18	5.38	5.45	5.27	5.33	869179
2020-12-21	5.28	5.45	5.25	5.33	1063603
2020-12-22	5.38	5.40	5.25	5.31	878792
2020-12-23	5.32	5.45	5.26	5.26	1245131
2020-12-24	5.32	5.35	5.15	5.20	1067910
2020-12-28	5.21	5.40	5.20	5.37	979782
2020-12-29	5.39	5.44	5.19	5.22	1172817
2020-12-30	5.25	5.28	5.15	5.21	1006258
2020-12-31	5.25	5.41	5.17	5.41	889586
2021-01-04	5.46	5.54	5.24	5.50	1514726
2021-01-05	5.50	5.66	5.50	5.64	941625
2021-01-06	5.64	5.82	5.63	5.72	1260214
2021-01-07	5.75	5.80	5.64	5.78	1334970
2021-01-08	5.75	5.92	5.65	5.87	1449374
2021-01-11	5.82	5.94	5.78	5.90	1027658
2021-01-12	5.85	5.98	5.84	5.96	961955
2021-01-13	5.98	6.05	5.91	6.04	1504925
2021-01-14	5.96	6.03	5.87	5.92	1617243
2021-01-15	5.90	5.90	5.73	5.78	1027124
2021-01-19	5.81	5.98	5.81	5.87	1561994
2021-01-20	5.91	5.99	5.79	5.98	565162
2021-01-21	5.98	6.22	5.95	6.21	1256883
2021-01-22	6.21	6.58	6.20	6.54	1109336
2021-01-25	6.55	6.57	6.24	6.49	807918
2021-01-26	6.49	6.51	6.33	6.43	781737
2021-01-27	6.37	6.46	6.22	6.24	921628
2021-01-28	6.22	6.37	5.77	6.23	1450970
2021-01-29	6.24	6.39	6.19	6.23	675462
2021-02-01	6.40	6.65	6.34	6.56	1333788
2021-02-02	6.58	6.86	6.43	6.77	977167
2021-02-03	6.82	6.95	6.76	6.82	1154114
2021-02-04	6.91	6.95	6.85	6.88	1197821
2021-02-05	6.90	6.93	6.71	6.77	1390957
2021-02-08	6.80	6.81	6.63	6.64	1265630
2021-02-09	6.69	6.75	6.55	6.73	1315552
2021-02-10	6.73	6.73	6.59	6.67	901419
2021-02-11	6.60	6.64	6.46	6.53	995887
2021-02-12	6.52	6.53	6.36	6.47	960218
2021-02-16	6.50	6.55	6.40	6.47	817175
2021-02-17	6.47	6.50	6.39	6.42	704483
2021-02-18	6.41	6.50	6.40	6.43	584516
2021-02-19	6.45	6.47	6.39	6.40	593074
2021-02-22	6.41	6.44	6.31	6.36	896547
2021-02-23	6.34	6.35	6.20	6.31	1376884
2021-02-24	6.37	6.47	6.34	6.40	1115930
2021-02-25	6.43	6.46	6.22	6.26	955248
2021-02-26	6.30	6.34	6.20	6.25	856271
2021-03-01	6.30	6.53	6.30	6.45	632571
2021-03-02	6.41	6.54	6.41	6.47	998528
2021-03-03	6.50	6.60	6.50	6.58	530211
2021-03-04	6.56	6.68	6.36	6.53	672327
2021-03-05	6.66	6.66	6.27	6.51	1040101
2021-03-08	6.55	6.66	6.50	6.60	862509
2021-03-09	6.63	6.64	6.55	6.58	542544
2021-03-10	6.69	6.69	6.58	6.62	588684
2021-03-11	6.66	6.66	6.57	6.61	994692
2021-03-12	6.59	6.63	6.54	6.59	795726
2021-03-15	6.62	6.68	6.55	6.56	2673926
2021-03-16	6.51	6.52	6.36	6.41	1059576
2021-03-17	6.42	6.47	6.39	6.41	704651
2021-03-18	6.44	6.45	6.33	6.37	618329
2021-03-19	6.39	6.40	6.30	6.32	1274780
2021-03-22	6.34	6.35	6.30	6.32	665221
2021-03-23	6.33	6.35	6.28	6.31	883771
2021-03-24	6.31	6.35	6.17	6.20	1798786
2021-03-25	6.22	6.26	6.16	6.22	913771
2021-03-26	6.20	6.28	6.17	6.21	825372
2021-03-29	6.23	6.30	6.19	6.25	1096597
2021-03-30	6.25	6.32	6.22	6.27	762809
2021-03-31	6.31	6.34	6.28	6.30	709037
2021-04-01	6.31	6.34	6.22	6.29	917212
2021-04-05	6.30	6.44	6.30	6.42	722791
2021-04-06	6.46	6.59	6.45	6.57	959175
2021-04-07	6.57	6.65	6.57	6.64	1058894
2021-04-08	6.62	6.65	6.56	6.65	777544
2021-04-09	6.62	6.70	6.61	6.69	1225160
2021-04-12	6.69	6.70	6.59	6.65	896857
2021-04-13	6.68	6.76	6.65	6.76	1298467
2021-04-14	6.74	6.76	6.62	6.62	1182149
2021-04-15	6.57	6.59	6.41	6.46	896655
2021-04-16	6.43	6.58	6.42	6.51	507597
2021-04-19	6.55	6.63	6.50	6.55	984551
2021-04-20	6.55	6.59	6.40	6.44	714129
2021-04-21	6.44	6.63	6.43	6.63	660819
2021-04-22	6.59	6.63	6.55	6.61	498104
2021-04-23	6.61	6.63	6.58	6.61	345600
2021-04-26	6.62	6.67	6.60	6.66	560297
2021-04-27	6.65	6.72	6.65	6.66	593029
2021-04-28	6.66	6.74	6.65	6.74	622670
2021-04-29	6.75	6.75	6.66	6.70	590350
2021-04-30	6.73	6.79	6.69	6.74	588489
2021-05-03	6.78	6.80	6.71	6.74	720384
2021-05-04	6.75	6.81	6.74	6.80	609014
2021-05-05	6.82	6.95	6.79	6.94	702004
2021-05-06	6.94	7.15	6.90	7.10	881618
2021-05-07	7.13	7.25	7.05	7.16	846781
2021-05-10	7.21	7.23	7.11	7.12	1257972
2021-05-11	7.08	7.08	6.90	7.07	1191744
2021-05-12	7.12	7.14	6.49	6.74	2419005
2021-05-13	6.73	7.10	6.73	7.10	1039693
2021-05-14	7.12	7.12	6.76	6.86	1939120
2021-05-17	6.89	6.91	6.77	6.84	877618
2021-05-18	6.87	6.93	6.79	6.84	901900
2021-05-19	6.82	6.86	6.72	6.81	946951
2021-05-20	6.83	6.86	6.78	6.83	621991
2021-05-21	6.88	6.90	6.75	6.79	703907
2021-05-24	6.83	6.87	6.75	6.81	789907
2021-05-25	6.83	6.85	6.77	6.78	687875
2021-05-26	6.84	6.92	6.81	6.89	961398
2021-05-27	6.92	7.01	6.90	6.95	1655570
2021-05-28	6.97	7.00	6.94	6.95	1036027
2021-06-01	6.95	7.12	6.94	7.09	1225003
2021-06-02	7.15	7.38	7.12	7.35	2043917
2021-06-03	7.32	7.80	7.32	7.79	2865666
2021-06-04	7.87	7.88	7.65	7.82	1244061
2021-06-07	7.82	7.85	7.63	7.70	1499498
2021-06-08	7.71	7.73	7.52	7.57	1273764
2021-06-09	7.62	7.63	7.54	7.56	854252
2021-06-10	7.61	7.63	7.49	7.54	1160468
2021-06-11	7.56	7.58	7.40	7.43	1441248
2021-06-14	7.50	7.56	7.43	7.52	1412062
2021-06-15	7.45	7.52	7.31	7.35	1312257
2021-06-16	7.38	7.41	7.35	7.38	688219
2021-06-17	7.38	7.41	7.30	7.34	974347
2021-06-18	7.35	7.54	7.30	7.50	891227
2021-06-21	7.50	7.54	7.39	7.40	917724
2021-06-22	7.46	7.46	7.36	7.38	603467
2021-06-23	7.39	7.45	7.34	7.34	675097
2021-06-24	7.39	7.43	7.34	7.40	899075
2021-06-25	7.43	7.48	7.35	7.36	778641
2021-06-28	7.40	7.40	7.32	7.38	790580
2021-06-29	7.39	7.40	7.34	7.37	616407
2021-06-30	7.42	7.49	7.34	7.41	1382848
2021-07-01	7.45	7.53	7.42	7.46	1457749
2021-07-02	7.50	7.63	7.49	7.56	2909322
2021-07-06	7.61	7.65	7.38	7.42	1882589
2021-07-07	7.45	7.49	7.32	7.39	897267
2021-07-08	7.18	7.44	7.09	7.42	1041512
2021-07-09	7.44	7.46	7.38	7.41	753902
2021-07-12	7.44	7.61	7.40	7.57	1641175
2021-07-13	7.59	7.63	7.47	7.60	1301299
2021-07-14	7.61	7.63	7.49	7.53	1324698
2021-07-15	7.46	7.50	7.39	7.45	899594
2021-07-16	7.45	7.58	7.43	7.48	3079697
2021-07-19	7.37	7.44	7.12	7.15	2626096
2021-07-20	7.22	7.30	7.16	7.18	1446945
2021-07-21	7.23	7.50	7.21	7.49	1172923
2021-07-22	7.41	7.44	7.31	7.37	570428
2021-07-23	7.39	7.40	7.29	7.31	515331
2021-07-26	7.29	7.33	7.20	7.22	1077266
2021-07-27	7.26	7.26	6.86	6.97	1738093
2021-07-28	7.00	7.15	6.96	7.09	772288
2021-07-29	7.14	7.20	7.09	7.10	548261
2021-07-30	7.15	7.17	7.07	7.14	570910
2021-08-02	7.15	7.35	7.13	7.31	1146942
2021-08-03	7.32	7.34	7.21	7.32	732233
2021-08-04	7.30	7.40	7.25	7.30	962392
2021-08-05	7.38	7.45	7.32	7.45	1165291
2021-08-06	7.47	7.50	7.41	7.42	750557
2021-08-09	7.45	7.58	7.42	7.57	1367479
2021-08-10	7.58	7.59	7.41	7.41	942761
2021-08-11	7.42	7.43	7.31	7.33	963774
2021-08-12	7.34	7.37	7.30	7.34	720298
2021-08-13	7.36	7.38	7.28	7.28	1114078
2021-08-16	7.19	7.26	7.13	7.20	945554
2021-08-17	7.19	7.26	7.14	7.24	670895
2021-08-18	7.24	7.24	7.14	7.15	688194
2021-08-19	7.12	7.13	7.03	7.06	1569194
2021-08-20	7.08	7.13	7.04	7.05	593357
2021-08-23	7.08	7.14	7.06	7.07	1094516
2021-08-24	7.10	7.19	7.05	7.11	925746
2021-08-25	7.16	7.16	7.11	7.14	731256
2021-08-26	7.16	7.18	7.12	7.14	1279254
2021-08-27	7.16	7.21	7.15	7.17	1331613
2021-08-30	7.19	7.20	7.09	7.09	1020773
2021-08-31	7.13	7.14	7.08	7.08	884455
2021-09-01	7.11	7.26	7.11	7.22	855773
2021-09-02	7.26	7.35	7.25	7.31	1145502
2021-09-03	7.35	7.39	7.25	7.39	675710
2021-09-07	7.40	7.43	7.35	7.38	969196
2021-09-08	7.38	7.38	7.14	7.20	2081470
2021-09-09	7.25	7.34	7.17	7.18	981980
2021-09-10	7.20	7.25	7.13	7.14	945267
2021-09-13	7.17	7.21	7.08	7.18	1108105
2021-09-14	7.18	7.25	7.13	7.19	1295493
2021-09-15	7.14	7.18	7.07	7.16	667635
2021-09-16	7.18	7.19	7.09	7.11	507366
2021-09-17	7.14	7.18	7.13	7.15	471940
2021-09-20	7.07	7.14	7.01	7.12	1570087
2021-09-21	7.12	7.21	7.12	7.21	647397
2021-09-22	7.20	7.27	7.14	7.14	780695
2021-09-23	7.18	7.20	7.12	7.12	925428
2021-09-24	7.15	7.16	7.08	7.09	566401
2021-09-27	7.12	7.16	7.10	7.11	846577
2021-09-28	7.15	7.15	7.05	7.11	1046012
2021-09-29	7.14	7.14	7.09	7.11	559092
2021-09-30	7.12	7.25	7.10	7.21	964376
2021-10-01	7.23	7.33	7.21	7.33	1423867
2021-10-04	7.36	7.50	7.34	7.46	1907150
2021-10-05	7.46	7.50	7.33	7.35	976429
2021-10-06	7.35	7.43	7.29	7.42	636052
2021-10-07	7.44	7.57	7.41	7.47	946213
2021-10-08	7.53	7.55	7.45	7.53	757831
2021-10-11	7.56	7.58	7.46	7.56	821256
2021-10-12	7.56	7.70	7.50	7.65	1087219
2021-10-13	7.64	7.74	7.61	7.71	1504631
2021-10-14	7.65	7.66	7.55	7.64	720950
2021-10-15	7.64	7.71	7.61	7.65	577446
2021-10-18	7.64	7.72	7.63	7.65	590897
2021-10-19	7.64	7.72	7.57	7.72	575336
2021-10-20	7.65	7.81	7.65	7.80	698713
2021-10-21	7.78	7.90	7.78	7.82	846936
2021-10-22	7.85	7.85	7.73	7.76	612265
2021-10-25	7.80	7.87	7.71	7.85	702696
2021-10-26	7.89	7.92	7.79	7.87	933592
2021-10-27	7.83	7.85	7.70	7.79	878026
2021-10-28	7.77	7.94	7.77	7.94	634626
2021-10-29	8.11	8.17	8.00	8.00	1480592
2021-11-01	8.03	8.30	8.01	8.23	1438561
2021-11-02	8.27	8.49	8.27	8.42	1125855
2021-11-03	8.41	8.53	8.32	8.41	1060355
2021-11-04	8.41	8.42	8.18	8.20	1231260
2021-11-05	8.25	8.27	8.19	8.21	965002
2021-11-08	8.26	8.27	8.19	8.20	1230254
2021-11-09	8.21	8.21	8.08	8.11	1185453
2021-11-10	8.15	8.20	8.09	8.14	1154800
2021-11-11	8.17	8.19	8.03	8.07	828715
2021-11-12	8.13	8.13	8.04	8.08	1122149
2021-11-15	8.08	8.13	8.04	8.05	1732802
2021-11-16	8.06	8.10	7.96	7.99	1169469
2021-11-17	8.02	8.03	7.88	7.94	1037993
2021-11-18	7.90	7.96	7.82	7.87	1364314
2021-11-19	7.88	7.93	7.80	7.85	815903
2021-11-22	7.87	7.97	7.85	7.89	1469596
2021-11-23	7.92	7.96	7.88	7.94	965626
2021-11-24	7.97	8.03	7.89	8.02	719267
2021-11-26	7.85	7.87	7.69	7.82	1926051
2021-11-29	7.90	7.94	7.81	7.84	1539457
2021-11-30	7.84	7.84	7.62	7.75	2008103
2021-12-01	7.86	8.20	7.80	8.02	2724648
2021-12-02	8.12	8.19	8.07	8.14	1174043
2021-12-03	8.14	8.14	8.01	8.04	1133652
2021-12-06	8.03	8.04	7.80	7.82	1764980
2021-12-07	7.86	7.92	7.78	7.81	1218288
2021-12-08	7.81	7.81	7.70	7.71	1033291
2021-12-09	7.72	7.76	7.67	7.71	1042973
2021-12-10	7.74	7.83	7.69	7.70	1263577
2021-12-13	7.74	7.76	7.54	7.57	1256250
2021-12-14	7.60	7.63	7.49	7.51	1280990
2021-12-15	7.56	7.56	7.39	7.42	1528413
2021-12-16	7.49	7.49	7.26	7.28	1294101
2021-12-17	7.29	7.51	7.29	7.45	2150505
2021-12-20	7.43	7.48	7.33	7.35	2648659
2021-12-21	7.40	7.56	7.40	7.45	2042197
2021-12-22	7.48	7.73	7.48	7.56	1946532
2021-12-23	7.63	7.75	7.62	7.63	1727739
2021-12-27	7.66	7.66	7.53	7.55	1676499
2021-12-28	7.57	7.59	7.47	7.52	1603353
2021-12-29	7.55	7.56	7.44	7.45	969835
2021-12-30	7.46	7.55	7.46	7.49	1054149
2021-12-31	7.55	7.82	7.52	7.71	1386537
2022-01-03	7.81	8.10	7.77	8.07	2692754
2022-01-04	8.10	8.15	7.94	7.96	1802716
2022-01-05	7.98	8.07	7.91	7.96	1168588
2022-01-06	8.00	8.09	7.91	8.06	1066585
2022-01-07	8.08	8.18	8.08	8.15	1102818
2022-01-10	8.18	8.30	8.09	8.22	1448917
2022-01-11	8.27	8.38	8.22	8.34	1382810
2022-01-12	8.33	8.42	8.27	8.33	1781234
2022-01-13	8.28	8.30	8.08	8.10	1095478
2022-01-14	8.05	8.12	7.96	8.05	1298976
2022-01-18	8.05	8.21	7.99	8.09	1298712
2022-01-19	8.16	8.24	8.10	8.14	1007148
2022-01-20	8.14	8.27	8.14	8.21	1274615
2022-01-21	8.15	8.25	7.97	8.00	2727945
2022-01-24	7.75	7.84	7.49	7.78	4058855
2022-01-25	7.74	8.10	7.68	8.03	1859487
2022-01-26	8.06	8.15	7.87	7.96	1088147
2022-01-27	8.08	8.11	7.92	7.99	1251339
2022-01-28	8.10	8.16	8.00	8.06	1534928
2022-01-31	8.10	8.28	8.06	8.28	1944182
2022-02-01	8.28	8.33	8.18	8.32	1085216
2022-02-02	8.31	8.41	8.28	8.39	1150230
2022-02-03	8.29	8.38	8.20	8.22	850616
2022-02-04	8.18	8.28	8.10	8.25	818149
2022-02-07	8.25	8.28	8.19	8.21	1288655
2022-02-08	8.20	8.21	8.12	8.13	1132842
2022-02-09	8.15	8.19	8.08	8.11	1539119
2022-02-10	8.08	8.19	8.03	8.04	2017755
2022-02-11	8.00	8.02	7.78	7.82	3315987
2022-02-14	7.85	7.89	7.67	7.70	1816900
2022-02-15	7.79	7.83	7.73	7.77	1441612
2022-02-16	7.78	7.81	7.73	7.75	887525
2022-02-17	7.79	7.80	7.64	7.65	1499414
2022-02-18	7.67	7.73	7.66	7.67	1249997
2022-02-22	7.64	7.64	7.34	7.51	3064636
2022-02-23	7.54	7.60	7.42	7.45	1260190
2022-02-24	7.27	7.45	7.18	7.40	3114512
2022-02-25	7.45	7.48	7.35	7.37	1581233
2022-02-28	7.33	7.44	7.29	7.39	1820254
2022-03-01	7.36	7.53	7.32	7.38	1732409
2022-03-02	7.37	7.75	7.37	7.73	1642338
2022-03-03	7.81	7.89	7.76	7.80	1005686
2022-03-04	7.71	7.84	7.63	7.65	1346725
2022-03-07	7.60	7.61	7.26	7.27	2745745
2022-03-08	7.31	7.47	7.14	7.32	2174007
2022-03-09	7.44	7.51	7.35	7.36	1052898
2022-03-10	7.28	7.33	7.23	7.27	1373651
2022-03-11	7.30	7.30	7.19	7.21	1234893
2022-03-14	7.28	7.28	7.09	7.12	1733187
2022-03-15	7.18	7.21	7.02	7.05	2014513
2022-03-16	7.08	7.11	7.02	7.09	1898794
2022-03-17	7.10	7.12	7.02	7.10	2296250
2022-03-18	7.10	7.12	7.01	7.09	1813821
2022-03-21	7.10	7.20	7.03	7.03	2001813
2022-03-22	7.08	7.10	6.98	7.00	1840647
2022-03-23	7.04	7.07	6.96	7.04	1305744
2022-03-24	7.06	7.07	7.01	7.03	1014925
2022-03-25	7.03	7.05	6.97	7.01	1646689
2022-03-28	7.04	7.05	6.98	7.00	1356591
2022-03-29	7.02	7.10	7.00	7.01	2117373
2022-03-30	7.03	7.07	7.00	7.01	1360344
2022-03-31	7.06	7.27	7.02	7.24	1545463
2022-04-01	7.27	7.32	7.11	7.12	1840854
2022-04-04	7.10	7.16	7.06	7.12	1579628
2022-04-05	7.12	7.21	7.12	7.14	1474495
2022-04-06	7.15	7.29	7.10	7.26	3027690
2022-04-07	7.26	7.28	7.13	7.17	1182180
2022-04-08	7.20	7.21	7.11	7.14	916550
2022-04-11	7.16	7.22	7.13	7.17	1681261
2022-04-12	7.20	7.27	7.11	7.14	1845258
2022-04-13	7.10	7.12	6.99	7.04	1385823
2022-04-14	7.02	7.07	6.95	6.97	1546856
2022-04-18	6.98	7.02	6.93	6.96	1313954
2022-04-19	6.97	7.04	6.94	7.01	719350
2022-04-20	7.00	7.19	7.00	7.18	1002600
2022-04-21	7.22	7.25	7.05	7.09	1132477
2022-04-22	7.09	7.19	6.96	6.98	1497581
2022-04-25	6.98	7.00	6.90	6.96	1228973
2022-04-26	6.97	6.98	6.70	6.72	1881793
2022-04-27	6.76	6.89	6.72	6.83	1269252
2022-04-28	6.88	6.89	6.75	6.86	1041019
2022-04-29	6.93	6.95	6.83	6.84	850200
2022-05-02	6.82	6.86	6.50	6.60	2784114
2022-05-03	6.60	6.65	6.50	6.55	1674578
2022-05-04	6.56	6.75	6.49	6.74	1399753
2022-05-05	6.77	6.79	6.59	6.72	1182482
2022-05-06	6.75	6.95	6.63	6.85	1245771
2022-05-09	6.83	6.83	6.55	6.64	1642608
2022-05-10	6.73	6.82	6.50	6.61	1119034
2022-05-11	6.60	6.78	6.54	6.59	1002249
2022-05-12	6.56	6.58	6.20	6.35	2692099
2022-05-13	6.40	6.57	6.29	6.50	1828659
2022-05-16	6.39	6.56	6.39	6.44	1160302
2022-05-17	6.53	6.60	6.45	6.56	914464
2022-05-18	6.54	6.54	6.36	6.46	983744
2022-05-19	6.39	6.51	6.37	6.41	781156
2022-05-20	6.42	6.46	6.26	6.31	1072478
2022-05-23	6.34	6.50	6.34	6.49	826807
2022-05-24	6.47	6.47	6.32	6.37	637478
2022-05-25	6.37	6.53	6.37	6.47	679451
2022-05-26	6.54	6.57	6.47	6.48	1100030
2022-05-27	6.54	6.72	6.51	6.69	1123170
2022-05-31	6.73	6.85	6.67	6.75	1021094
2022-06-01	6.81	6.82	6.63	6.67	1127149
2022-06-02	6.68	6.83	6.64	6.80	970646
2022-06-03	6.78	6.81	6.69	6.75	569318
2022-06-06	6.81	6.82	6.73	6.78	592636
2022-06-07	6.71	6.85	6.58	6.79	1671010
2022-06-08	6.74	6.83	6.66	6.68	1170450
2022-06-09	6.66	6.68	6.57	6.60	1092789
2022-06-10	6.52	6.57	6.43	6.55	1108876
2022-06-13	6.40	6.41	6.07	6.12	2225523
2022-06-14	6.18	6.26	6.03	6.13	1178485
2022-06-15	6.13	6.16	5.99	6.04	1312392
2022-06-16	5.92	5.96	5.65	5.69	3651335
2022-06-17	5.72	5.75	5.59	5.72	919578
2022-06-21	5.79	5.83	5.55	5.55	1726988
2022-06-22	5.55	5.62	5.49	5.59	710588
2022-06-23	5.64	5.69	5.55	5.62	700699
2022-06-24	5.67	5.81	5.65	5.69	1092595
2022-06-27	5.73	5.75	5.63	5.66	1105799
2022-06-28	5.76	5.84	5.62	5.65	1216345
2022-06-29	5.67	5.67	5.59	5.65	738625
2022-06-30	5.68	5.78	5.58	5.68	1053407
2022-07-01	5.71	5.75	5.64	5.70	1650720
2022-07-05	5.72	5.73	5.63	5.69	1122843
2022-07-06	5.73	5.74	5.60	5.65	1358988
2022-07-07	5.70	5.98	5.66	5.95	1200432
2022-07-08	5.97	6.09	5.82	6.05	1007757
2022-07-11	6.06	6.33	6.03	6.21	1372582
2022-07-12	6.21	6.46	6.19	6.20	1471126
2022-07-13	6.09	6.32	5.99	6.25	1046456
2022-07-14	6.09	6.24	5.97	6.24	735539
2022-07-15	6.30	6.35	6.24	6.27	890412
2022-07-18	6.33	6.34	6.00	6.08	1472127
2022-07-19	6.10	6.16	6.05	6.09	776791
2022-07-20	6.11	6.20	6.06	6.08	883444
2022-07-21	6.06	6.21	6.06	6.19	809102
2022-07-22	6.22	6.30	6.16	6.18	636987
2022-07-25	6.20	6.32	6.15	6.24	840722
2022-07-26	6.25	6.35	6.24	6.30	478556
2022-07-27	6.33	6.42	6.29	6.42	619937
2022-07-28	6.41	6.58	6.41	6.55	921789
2022-07-29	6.53	6.75	6.53	6.67	1175585
2022-08-01	6.72	6.79	6.59	6.65	1339429
2022-08-02	6.40	6.60	6.30	6.59	1854208
2022-08-03	6.54	6.62	6.44	6.57	1336805
2022-08-04	6.55	6.62	6.46	6.48	959530
2022-08-05	6.44	6.47	6.27	6.33	1365693
2022-08-08	6.38	6.42	6.35	6.39	1173748
2022-08-09	6.41	6.41	6.31	6.33	624134
2022-08-10	6.41	6.44	6.36	6.42	930252
2022-08-11	6.44	6.53	6.36	6.38	1229633
2022-08-12	6.40	6.42	6.35	6.39	1131948
2022-08-15	6.41	6.46	6.38	6.41	1722662
2022-08-16	6.38	6.38	6.20	6.25	1786905
2022-08-17	6.24	6.24	6.14	6.20	1045832
2022-08-18	6.23	6.23	6.18	6.20	681862
2022-08-19	6.17	6.17	6.11	6.11	928580
2022-08-22	6.08	6.15	5.99	6.01	1486582
2022-08-23	6.02	6.12	6.00	6.04	1484738
2022-08-24	6.07	6.08	6.00	6.04	1104430
2022-08-25	6.04	6.08	6.00	6.05	884588
2022-08-26	6.05	6.12	5.99	6.00	909329
2022-08-29	5.99	6.04	5.95	6.00	776022
2022-08-30	6.04	6.07	5.99	6.01	1455260
2022-08-31	6.06	6.06	5.99	6.01	857123
2022-09-01	5.99	6.00	5.71	5.81	1722168
2022-09-02	5.82	5.92	5.81	5.87	1144032
2022-09-06	5.90	6.13	5.90	6.10	1274446
2022-09-07	6.10	6.30	6.08	6.29	745658
2022-09-08	6.25	6.30	6.08	6.13	871159
2022-09-09	6.16	6.20	6.09	6.13	919933
2022-09-12	6.15	6.21	6.08	6.10	728957
2022-09-13	6.00	6.05	5.96	5.97	1210455
2022-09-14	6.01	6.08	5.99	6.05	1242158
2022-09-15	5.98	5.98	5.88	5.88	1043290
2022-09-16	5.84	5.87	5.74	5.77	1177078
2022-09-19	5.75	5.81	5.64	5.69	1073193
2022-09-20	5.68	5.72	5.60	5.68	777329
2022-09-21	5.64	5.74	5.64	5.68	644064
2022-09-22	5.75	5.75	5.26	5.31	3006642
2022-09-23	5.21	5.22	4.94	5.12	2586714
2022-09-26	5.07	5.15	4.83	4.84	1644889
2022-09-27	4.89	5.14	4.88	4.92	1773854
2022-09-28	4.99	5.18	4.92	5.14	863399
2022-09-29	5.12	5.12	4.84	4.86	1074777
2022-09-30	4.95	5.18	4.91	5.17	1952280
2022-10-03	5.21	5.34	5.02	5.26	1492565
2022-10-04	5.33	5.54	5.33	5.48	996775
2022-10-05	5.40	5.45	5.03	5.18	2260554
2022-10-06	5.18	5.29	5.06	5.10	958289
2022-10-07	5.04	5.09	4.94	5.04	911895
2022-10-10	5.04	5.09	4.95	4.98	958914
2022-10-11	4.95	5.11	4.91	4.96	866698
2022-10-12	5.03	5.21	4.98	5.15	1275535
2022-10-13	5.01	5.23	5.00	5.18	1293598
2022-10-14	5.14	5.17	5.02	5.02	698291
2022-10-17	5.10	5.13	4.89	4.90	1168173
2022-10-18	4.97	5.00	4.85	4.90	955135
2022-10-19	4.87	4.97	4.85	4.90	780784
2022-10-20	4.95	4.96	4.87	4.90	694751
2022-10-21	4.90	4.95	4.85	4.94	714734
2022-10-24	4.97	5.01	4.91	4.95	713434
2022-10-25	4.97	5.12	4.96	5.03	1111254
2022-10-26	5.04	5.12	5.01	5.05	666048
2022-10-27	5.10	5.23	5.10	5.16	582630
2022-10-28	5.17	5.40	5.15	5.39	953330
2022-10-31	5.45	5.45	5.27	5.32	782315
2022-11-01	5.38	5.47	5.35	5.46	945583
2022-11-02	5.46	5.48	5.35	5.35	914142
2022-11-03	5.35	5.43	5.25	5.35	754403
2022-11-04	5.40	5.47	5.35	5.43	565738
2022-11-07	5.49	5.63	5.44	5.52	1149947
2022-11-08	5.54	5.72	5.45	5.62	973047
2022-11-09	5.60	5.62	5.46	5.48	697113
2022-11-10	5.60	5.67	5.56	5.61	2319554
2022-11-11	5.61	5.64	5.50	5.53	1040459
2022-11-14	5.54	5.65	5.53	5.57	1962452
2022-11-15	5.49	5.50	5.36	5.41	2219947
2022-11-16	5.40	5.40	5.20	5.22	1386889
2022-11-17	5.22	5.27	5.20	5.21	577137
2022-11-18	5.25	5.28	5.16	5.17	683016
2022-11-21	5.17	5.18	5.08	5.13	1126498
2022-11-22	5.15	5.16	5.07	5.11	818101
2022-11-23	5.12	5.19	5.07	5.12	651223
2022-11-25	5.13	5.15	5.11	5.12	354040
2022-11-28	5.10	5.17	5.08	5.10	1058680
2022-11-29	5.10	5.12	5.06	5.08	728146
2022-11-30	5.10	5.17	5.07	5.14	1181882
2022-12-01	5.18	5.25	5.14	5.20	1046612
2022-12-02	5.15	5.26	5.12	5.18	893146
2022-12-05	5.16	5.22	5.13	5.20	1015681
2022-12-06	5.16	5.21	5.11	5.13	804094
2022-12-07	5.10	5.15	5.07	5.08	1350294
2022-12-08	5.14	5.14	5.05	5.07	1368020
2022-12-09	5.07	5.09	5.04	5.05	901377
2022-12-12	5.05	5.08	5.04	5.08	945971
2022-12-13	5.15	5.17	5.13	5.15	1632969
2022-12-14	5.15	5.15	5.08	5.12	2155488
2022-12-15	5.07	5.08	4.95	5.04	1141451
2022-12-16	4.97	5.01	4.90	5.00	2089041
2022-12-19	5.00	5.01	4.96	4.99	1496104
2022-12-20	4.98	4.98	4.90	4.94	1752922
2022-12-21	4.97	4.99	4.88	4.99	1606984
2022-12-22	4.99	5.00	4.93	4.97	750471
2022-12-23	4.99	5.09	4.97	5.07	964265
2022-12-27	5.09	5.09	4.96	4.97	1322377
2022-12-28	5.00	5.12	4.98	5.11	1424282
2022-12-29	5.11	5.15	5.08	5.08	1142391
2022-12-30	5.08	5.12	5.02	5.07	1042059
2023-01-03	5.12	5.18	5.12	5.17	915581
2023-01-04	5.18	5.23	5.15	5.22	841624
2023-01-05	5.22	5.23	5.18	5.19	649243
2023-01-06	5.23	5.30	5.20	5.28	956819
2023-01-09	5.30	5.45	5.30	5.45	1045431
2023-01-10	5.44	5.58	5.42	5.58	1064921
2023-01-11	5.59	5.70	5.58	5.66	1140217
2023-01-12	5.71	5.80	5.66	5.73	1394544
2023-01-13	5.61	5.80	5.58	5.77	1137791
2023-01-17	5.74	5.79	5.63	5.63	991907
2023-01-18	5.67	5.70	5.59	5.60	755237
2023-01-19	5.58	5.63	5.53	5.59	527644
2023-01-20	5.60	5.71	5.59	5.69	916883
2023-01-23	5.70	5.77	5.68	5.76	719182
2023-01-24	5.76	5.91	5.76	5.86	1036677
2023-01-25	5.80	5.89	5.76	5.77	746653
2023-01-26	5.79	5.85	5.72	5.81	831768
2023-01-27	5.80	5.97	5.77	5.81	1061735
2023-01-30	5.82	5.86	5.79	5.80	959411
2023-01-31	5.85	5.88	5.81	5.84	874467
2023-02-01	5.84	5.98	5.84	5.98	1577691
2023-02-02	6.00	6.23	5.98	6.12	1382999
2023-02-03	6.10	6.27	6.07	6.21	1000792
2023-02-06	6.18	6.25	6.12	6.13	840340
2023-02-07	6.17	6.17	5.89	5.99	1514725
2023-02-08	5.99	6.00	5.91	5.92	1007413
2023-02-09	5.96	6.01	5.93	5.98	983491
2023-02-10	5.98	6.08	5.96	6.01	1290595
2023-02-13	5.95	5.96	5.84	5.86	1168636
2023-02-14	5.86	5.86	5.78	5.84	1165129
2023-02-15	5.83	5.84	5.80	5.83	835048
2023-02-16	5.85	5.89	5.80	5.81	771291
2023-02-17	5.80	5.81	5.74	5.75	753531
2023-02-21	5.75	5.75	5.51	5.61	1496618
2023-02-22	5.63	5.67	5.61	5.66	784059
2023-02-23	5.67	5.70	5.60	5.62	676504
2023-02-24	5.56	5.65	5.55	5.62	628034
2023-02-27	5.65	5.70	5.59	5.62	1060413
2023-02-28	5.60	5.68	5.58	5.63	965953
2023-03-01	5.65	5.76	5.65	5.70	720771
2023-03-02	5.69	5.81	5.66	5.80	553958
2023-03-03	5.82	5.90	5.77	5.82	937911
2023-03-06	5.91	5.93	5.81	5.83	857743
2023-03-07	5.83	5.83	5.55	5.60	2436009
2023-03-08	5.60	5.64	5.58	5.63	857075
2023-03-09	5.62	5.64	5.39	5.40	2057959
2023-03-10	5.40	5.44	5.13	5.20	1615371
2023-03-13	5.09	5.29	5.02	5.13	2432659
2023-03-14	5.25	5.34	5.22	5.31	995115
2023-03-15	5.18	5.29	5.09	5.14	1717589
2023-03-16	5.12	5.22	5.05	5.18	819593
2023-03-17	5.16	5.17	5.05	5.06	867680
2023-03-20	5.09	5.23	5.08	5.17	1115511
2023-03-21	5.23	5.24	5.12	5.13	856677
2023-03-22	5.13	5.23	5.08	5.10	1110021
2023-03-23	5.15	5.18	5.02	5.04	1000022
2023-03-24	5.04	5.12	5.02	5.12	593170
2023-03-27	5.15	5.19	5.09	5.10	632238
2023-03-28	5.13	5.21	5.11	5.18	475925
2023-03-29	5.19	5.25	5.18	5.19	616084
2023-03-30	5.23	5.26	5.21	5.23	615401
2023-03-31	5.25	5.26	5.21	5.23	1303982
2023-04-03	5.26	5.29	5.20	5.21	1545736
2023-04-04	5.22	5.23	5.14	5.21	1017201
2023-04-05	5.20	5.27	5.16	5.26	677559
2023-04-06	5.27	5.29	5.19	5.22	882088
2023-04-10	5.22	5.32	5.19	5.31	1284917
2023-04-11	5.33	5.38	5.28	5.32	1179827
2023-04-12	5.34	5.39	5.28	5.29	1152371
2023-04-13	5.21	5.27	5.21	5.26	942426
2023-04-14	5.24	5.25	5.14	5.16	1279840
2023-04-17	5.15	5.18	5.11	5.17	886185
2023-04-18	5.17	5.20	5.16	5.19	466595
2023-04-19	5.17	5.23	5.16	5.22	558658
2023-04-20	5.20	5.21	5.13	5.14	550048
2023-04-21	5.14	5.21	5.12	5.21	568424
2023-04-24	5.20	5.20	5.14	5.19	608114
2023-04-25	5.16	5.19	5.11	5.11	842660
2023-04-26	5.15	5.18	5.02	5.05	991110
2023-04-27	5.08	5.13	5.07	5.13	446348
2023-04-28	5.12	5.24	5.11	5.20	541960
2023-05-01	5.20	5.22	5.15	5.17	724250
2023-05-02	5.19	5.20	5.09	5.14	1027750
2023-05-03	5.14	5.15	5.07	5.07	845641
2023-05-04	5.08	5.11	5.03	5.08	653817
2023-05-05	5.12	5.16	5.09	5.14	557968
2023-05-08	5.15	5.21	5.13	5.19	765050
2023-05-09	5.20	5.24	5.13	5.19	869068
2023-05-10	5.20	5.22	5.17	5.20	553389
2023-05-11	5.19	5.21	5.17	5.21	750797
2023-05-12	5.22	5.24	5.19	5.19	622935
2023-05-15	5.22	5.33	5.20	5.21	1995516
2023-05-16	5.15	5.20	5.13	5.17	885731
2023-05-17	5.18	5.30	5.14	5.25	1488233
2023-05-18	5.22	5.25	5.20	5.20	967143
2023-05-19	5.21	5.21	5.10	5.14	1017647
2023-05-22	5.17	5.17	5.09	5.11	1551783
2023-05-23	5.11	5.13	5.04	5.05	1321024
2023-05-24	5.05	5.06	4.96	5.03	1811383
2023-05-25	5.06	5.10	4.99	5.04	1593686
2023-05-26	5.03	5.09	5.02	5.06	991940
2023-05-30	5.09	5.09	5.04	5.06	1236751
2023-05-31	5.06	5.11	5.04	5.05	1750180
2023-06-01	5.08	5.14	5.06	5.10	1406696
2023-06-02	5.14	5.17	5.11	5.13	943646
2023-06-05	5.19	5.19	5.12	5.13	695695
2023-06-06	5.13	5.22	5.13	5.19	988888
2023-06-07	5.21	5.23	5.14	5.15	1554445
2023-06-08	5.16	5.17	5.13	5.15	1168790
2023-06-09	5.17	5.17	5.10	5.11	1129185
2023-06-12	5.12	5.13	5.09	5.10	1409408
2023-06-13	5.12	5.14	5.08	5.09	1666208
2023-06-14	5.10	5.11	5.03	5.03	2155770
2023-06-15	5.00	5.03	4.97	4.98	2478126
2023-06-16	4.98	5.00	4.94	4.95	1957495
2023-06-20	4.95	4.96	4.89	4.91	2105895
2023-06-21	4.90	4.91	4.84	4.85	1478067
2023-06-22	4.86	4.87	4.84	4.85	1135735
2023-06-23	4.85	4.85	4.76	4.80	1911939
2023-06-26	4.79	4.83	4.78	4.81	1053968
2023-06-27	4.82	4.95	4.81	4.93	1982239
2023-06-28	4.95	4.99	4.92	4.98	3320089
2023-06-29	4.97	4.98	4.87	4.87	1876179
2023-06-30	4.94	4.94	4.82	4.84	2028015
2023-07-03	4.88	4.92	4.85	4.89	1563539
2023-07-05	4.91	4.92	4.87	4.88	3931213
2023-07-06	4.88	4.88	4.78	4.86	1900665
2023-07-07	4.85	4.90	4.84	4.85	1508149
2023-07-10	4.92	4.97	4.88	4.92	2025648
2023-07-11	4.95	5.01	4.94	4.98	2689334
2023-07-12	5.01	5.08	5.00	5.06	1898025
2023-07-13	5.09	5.15	5.06	5.12	2585418
2023-07-14	5.04	5.05	5.02	5.03	1136824
2023-07-17	5.00	5.07	4.98	5.04	1304796
2023-07-18	5.04	5.05	5.02	5.04	1076628
2023-07-19	5.05	5.28	5.04	5.21	3837776
2023-07-20	5.25	5.29	5.23	5.26	1943020
2023-07-21	5.27	5.42	5.25	5.26	3157831
2023-07-24	5.28	5.33	5.28	5.32	1838295
2023-07-25	5.32	5.45	5.32	5.38	1940772
2023-07-26	5.41	5.44	5.40	5.43	1716873
2023-07-27	5.44	5.45	5.35	5.37	1007713
2023-07-28	5.39	5.44	5.35	5.43	1576207
2023-07-31	5.46	5.46	5.35	5.38	1956685
2023-08-01	5.41	5.46	5.38	5.45	1500398
2023-08-02	5.43	5.48	5.40	5.44	1310901
2023-08-03	5.42	5.50	5.40	5.50	1270503
2023-08-04	5.54	5.70	5.52	5.65	2564234
2023-08-07	5.67	5.69	5.53	5.54	2448366
2023-08-08	5.53	5.53	5.40	5.45	2588882
2023-08-09	5.49	5.50	5.42	5.45	1682773
2023-08-10	5.48	5.50	5.36	5.38	2004200
2023-08-11	5.38	5.40	5.33	5.38	1440190
2023-08-14	5.41	5.48	5.36	5.42	2662302
2023-08-15	5.41	5.43	5.37	5.37	2562685
2023-08-16	5.25	5.28	5.14	5.14	3026677
2023-08-17	5.17	5.18	4.99	5.09	4058748
2023-08-18	5.04	5.16	5.02	5.11	1384788
2023-08-21	5.12	5.15	5.04	5.13	3287381
2023-08-22	5.11	5.11	5.06	5.07	922304
2023-08-23	5.07	5.14	5.07	5.12	1077341
2023-08-24	5.11	5.13	5.03	5.05	1145732
2023-08-25	5.06	5.07	5.02	5.04	1106327
2023-08-28	5.06	5.10	4.97	5.01	3345967
2023-08-29	5.01	5.03	4.99	5.02	2283513
2023-08-30	5.03	5.07	5.02	5.03	1277178
2023-08-31	5.07	5.09	5.04	5.06	1528138
2023-09-01	5.09	5.21	5.09	5.19	1264653
2023-09-05	5.19	5.23	5.18	5.19	1597983
2023-09-06	5.20	5.21	5.15	5.20	949977
2023-09-07	5.17	5.23	5.15	5.19	1428668
2023-09-08	5.22	5.23	5.19	5.20	1080375
2023-09-11	5.20	5.20	5.20	5.20	100
2023-09-12	5.19	5.20	5.14	5.15	1553688
2023-09-13	5.20	5.20	5.05	5.08	3496372
2023-09-14	5.00	5.03	4.99	5.00	2399784
2023-09-15	5.00	5.01	4.93	4.96	2417600
2023-09-18	4.97	4.98	4.94	4.95	1937075
2023-09-19	4.97	4.98	4.94	4.95	1214313
2023-09-20	4.96	4.99	4.89	4.91	1492327
2023-09-21	4.89	4.91	4.87	4.90	1170742
2023-09-22	4.92	4.97	4.91	4.96	1107467
2023-09-25	4.98	5.00	4.94	4.97	2088987
2023-09-26	5.00	5.00	4.89	4.91	2733254
2023-09-27	4.93	4.97	4.93	4.95	1103756
2023-09-28	4.96	5.00	4.95	4.99	1017846
2023-09-29	5.02	5.03	4.98	4.99	1712097
2023-10-02	5.00	5.01	4.94	4.95	2020534
2023-10-03	4.96	4.97	4.87	4.95	1927864
2023-10-04	4.93	4.98	4.91	4.97	898221
2023-10-05	4.97	4.97	4.92	4.97	871208
2023-10-06	4.92	4.98	4.92	4.98	952603
2023-10-09	4.95	5.05	4.95	5.02	1175801
2023-10-10	5.03	5.07	5.02	5.07	1096563
2023-10-11	5.07	5.09	5.05	5.07	927409
2023-10-12	5.08	5.09	5.02	5.04	1518472
2023-10-13	5.05	5.09	5.03	5.04	1917514
2023-10-16	4.99	5.02	4.93	4.94	1931717
2023-10-17	4.92	4.96	4.90	4.94	1270094
2023-10-18	4.92	4.93	4.87	4.92	1648226
2023-10-19	4.93	4.94	4.89	4.89	1094438
2023-10-20	4.90	4.94	4.87	4.89	803123
2023-10-23	4.89	4.89	4.81	4.83	1713767
2023-10-24	4.85	4.89	4.83	4.86	821386
2023-10-25	4.84	4.85	4.73	4.74	1738113
2023-10-26	4.72	4.75	4.50	4.51	2327249
2023-10-27	4.54	4.55	4.41	4.46	2756377
2023-10-30	4.47	4.61	4.41	4.61	1724764
2023-10-31	4.69	4.77	4.65	4.74	1246137
2023-11-01	4.84	5.02	4.81	4.98	2406771
2023-11-02	5.00	5.02	4.94	5.00	1369222
2023-11-03	5.00	5.04	4.97	5.02	1311009
2023-11-06	5.03	5.04	4.99	5.03	817031
2023-11-07	5.03	5.04	4.97	5.03	1184745
2023-11-08	5.04	5.07	5.01	5.04	687447
2023-11-09	5.06	5.07	5.01	5.02	841749
2023-11-10	5.03	5.08	5.02	5.06	1398583
2023-11-13	5.08	5.12	5.04	5.09	1599840
2023-11-14	5.13	5.14	5.07	5.12	1761422
2023-11-15	5.04	5.04	4.95	4.95	1947226
2023-11-16	4.95	4.95	4.89	4.91	1741160
2023-11-17	4.92	4.93	4.89	4.90	913335
2023-11-20	4.93	4.96	4.91	4.93	1955982
2023-11-21	4.96	4.98	4.94	4.97	1248317
2023-11-22	4.97	4.98	4.89	4.91	1895233
2023-11-24	4.92	4.95	4.88	4.90	918053
2023-11-27	4.90	4.91	4.82	4.88	2030751
2023-11-28	4.88	4.90	4.84	4.85	1514093
2023-11-29	4.89	4.90	4.86	4.87	1279072
2023-11-30	4.89	4.90	4.87	4.88	2334972
2023-12-01	4.90	4.98	4.89	4.94	2232198
2023-12-04	4.94	5.02	4.93	5.02	1637515
2023-12-05	5.03	5.08	5.01	5.08	1304362
2023-12-06	5.10	5.11	5.05	5.08	1293875
2023-12-07	5.08	5.10	5.05	5.09	984034
2023-12-08	5.08	5.08	4.98	5.00	2056599
2023-12-11	5.01	5.02	4.91	4.93	2671782
2023-12-12	4.94	4.95	4.90	4.93	1911093
2023-12-13	4.93	4.98	4.90	4.95	2790857
2023-12-14	4.90	4.93	4.84	4.84	3148463
2023-12-15	4.85	4.86	4.82	4.83	2230228
2023-12-18	4.85	4.89	4.83	4.87	1574551
2023-12-19	4.88	4.91	4.86	4.88	2056706
2023-12-20	4.88	4.88	4.83	4.84	2001394
2023-12-21	4.84	4.89	4.83	4.88	1251282
2023-12-22	4.88	4.91	4.86	4.88	1775917
2023-12-26	4.89	4.94	4.88	4.93	1804618
2023-12-27	4.92	4.97	4.92	4.96	1691681
2023-12-28	4.96	4.98	4.92	4.94	1679356
2023-12-29	4.96	4.98	4.90	4.94	1782704
2024-01-02	4.93	4.99	4.92	4.97	1840860
2024-01-03	4.98	4.98	4.94	4.97	1710520
2024-01-04	4.98	5.05	4.98	5.04	1758758
2024-01-05	5.02	5.06	5.01	5.06	1731918
2024-01-08	5.07	5.10	5.04	5.10	2355231
2024-01-09	5.10	5.16	5.07	5.13	2038736
2024-01-10	5.12	5.16	5.11	5.13	1852323
2024-01-11	5.12	5.13	5.07	5.10	1632693
2024-01-12	5.11	5.14	5.09	5.09	2533335
2024-01-16	5.04	5.12	5.01	5.10	2873162
2024-01-17	5.08	5.10	5.05	5.07	1459546
2024-01-18	5.08	5.10	5.06	5.09	1006423
2024-01-19	5.10	5.11	5.07	5.09	1329619
2024-01-22	5.09	5.15	5.09	5.14	1613756
2024-01-23	5.15	5.17	5.13	5.16	1175117
2024-01-24	5.15	5.19	5.15	5.18	1235412
2024-01-25	5.17	5.23	5.16	5.21	1421684
2024-01-26	5.19	5.23	5.18	5.20	1587692
2024-01-29	5.22	5.30	5.19	5.28	1824419
2024-01-30	5.28	5.29	5.17	5.18	2036175
2024-01-31	5.19	5.22	5.11	5.12	2093208
2024-02-01	5.16	5.28	5.14	5.24	1970642
2024-02-02	5.24	5.32	5.22	5.32	1981940
2024-02-05	5.31	5.31	5.26	5.28	1330690
2024-02-06	5.27	5.31	5.26	5.30	1069187
2024-02-07	5.30	5.33	5.29	5.32	1190826
2024-02-08	5.33	5.40	5.31	5.39	1769002
2024-02-09	5.41	5.41	5.33	5.36	2290574
2024-02-12	5.37	5.41	5.32	5.34	2999066
2024-02-13	5.33	5.34	5.24	5.27	3641642
2024-02-14	5.17	5.20	5.09	5.13	4963991
2024-02-15	5.13	5.16	5.10	5.12	1871255
2024-02-16	5.11	5.13	5.07	5.09	1739157
2024-02-20	5.07	5.10	5.07	5.09	1383566
2024-02-21	5.06	5.07	5.05	5.05	1747268
2024-02-22	5.08	5.09	5.05	5.06	1753665
2024-02-23	5.07	5.10	5.07	5.09	1324119
2024-02-26	5.09	5.10	5.06	5.07	1807564
2024-02-27	5.07	5.08	5.03	5.06	2026055
2024-02-28	5.06	5.08	5.04	5.05	1327096
2024-02-29	5.08	5.11	5.05	5.09	2383850
2024-03-01	5.10	5.21	5.09	5.16	2788701
2024-03-04	5.19	5.23	5.12	5.15	1909728
2024-03-05	5.17	5.18	5.13	5.15	1266596
2024-03-06	5.16	5.19	5.16	5.18	1117625
2024-03-07	5.19	5.25	5.18	5.24	1903020
2024-03-08	5.23	5.26	5.15	5.18	2846299
2024-03-11	5.19	5.20	5.15	5.16	2328893
2024-03-12	5.17	5.18	5.12	5.16	2275661
2024-03-13	5.18	5.19	5.15	5.15	2409869
2024-03-14	5.07	5.09	5.00	5.03	2992645
2024-03-15	5.04	5.08	5.04	5.06	1091680
2024-03-18	5.07	5.07	5.03	5.04	1495049
2024-03-19	5.04	5.05	5.01	5.02	2012023
2024-03-20	5.02	5.06	5.00	5.04	2376184
2024-03-21	5.05	5.09	5.05	5.06	1926675
2024-03-22	5.07	5.09	5.06	5.08	1689080
2024-03-25	5.10	5.11	5.08	5.08	1755910
2024-03-26	5.09	5.11	5.05	5.06	1721366
2024-03-27	5.08	5.11	5.07	5.08	1560802
2024-03-28	5.11	5.12	5.06	5.08	2429149
2024-04-01	5.10	5.11	5.07	5.07	2398224
2024-04-02	5.06	5.11	5.05	5.08	2209713
2024-04-03	5.09	5.11	5.08	5.09	4909240
2024-04-04	5.11	5.15	5.09	5.10	1820698
2024-04-05	5.11	5.15	5.11	5.14	1392859
2024-04-08	5.16	5.17	5.13	5.14	2338722
2024-04-09	5.15	5.16	5.12	5.13	2051703
2024-04-10	5.12	5.14	5.10	5.10	2730736
2024-04-11	5.13	5.14	5.10	5.11	2609099
2024-04-12	5.11	5.12	5.03	5.06	5600899
2024-04-15	5.02	5.03	4.95	4.97	3269794
2024-04-16	4.97	5.03	4.95	5.02	1802827
2024-04-17	5.03	5.03	5.01	5.02	1245218
2024-04-18	5.02	5.03	4.99	4.99	1798142
2024-04-19	4.99	5.01	4.95	4.96	1848249
2024-04-22	4.96	4.99	4.95	4.96	2084061
2024-04-23	4.97	4.99	4.95	4.96	1582135
2024-04-24	4.97	4.98	4.96	4.97	1544639
2024-04-25	4.98	4.99	4.95	4.96	1253612
2024-04-26	4.98	4.99	4.97	4.98	1627805
2024-04-29	5.00	5.02	4.99	4.99	1885011
2024-04-30	5.00	5.01	4.97	4.99	2127383
2024-05-01	5.00	5.08	4.99	5.07	1791175
2024-05-02	5.08	5.10	5.08	5.10	1203106
2024-05-03	5.13	5.15	5.11	5.15	1820986
2024-05-06	5.15	5.20	5.15	5.17	2718970
2024-05-07	5.17	5.18	5.15	5.16	1214032
2024-05-08	5.16	5.19	5.14	5.18	1402936
2024-05-09	5.19	5.22	5.17	5.22	1630099
2024-05-10	5.22	5.28	5.20	5.25	2879185
2024-05-13	5.25	5.28	5.22	5.24	2051809
2024-05-14	5.26	5.30	5.26	5.27	3048813
2024-05-15	5.39	5.48	5.36	5.43	7071686
2024-05-16	5.37	5.45	5.37	5.39	2271001
2024-05-17	5.39	5.39	5.35	5.38	2252156
2024-05-20	5.38	5.56	5.38	5.55	4402656
2024-05-21	5.53	5.55	5.49	5.50	3187865
2024-05-22	5.49	5.52	5.48	5.50	3203244
2024-05-23	5.51	5.51	5.39	5.40	3781211
2024-05-24	5.40	5.42	5.39	5.39	1601025
2024-05-28	5.40	5.42	5.39	5.39	11527358
2024-05-29	5.38	5.39	5.36	5.36	2964471
2024-05-30	5.38	5.45	5.38	5.41	3843878
2024-05-31	5.45	5.49	5.44	5.46	8442049
2024-06-03	5.50	5.51	5.46	5.47	4554820
2024-06-04	5.46	5.50	5.42	5.43	3993715
2024-06-05	5.46	5.47	5.43	5.44	3292123
2024-06-06	5.47	5.56	5.45	5.54	3106624
2024-06-07	5.57	5.71	5.55	5.69	5296005
2024-06-10	5.67	5.78	5.59	5.60	15327859
2024-06-11	5.63	5.64	5.55	5.58	3378623
2024-06-12	5.64	5.65	5.60	5.62	3509114
2024-06-13	5.64	5.65	5.49	5.52	6042111
2024-06-14	5.47	5.51	5.45	5.50	2447747
2024-06-17	5.49	5.50	5.41	5.43	3390522
2024-06-18	5.42	5.46	5.41	5.43	2817598
2024-06-20	5.43	5.45	5.33	5.38	5273414
2024-06-21	5.39	5.39	5.36	5.39	2291596
2024-06-24	5.40	5.48	5.40	5.46	8196845
2024-06-25	5.48	5.48	5.41	5.42	2104872
2024-06-26	5.42	5.46	5.41	5.42	3232050
2024-06-27	5.43	5.44	5.39	5.40	4060100
2024-06-28	5.42	5.45	5.40	5.42	4205961
2024-07-01	5.44	5.44	5.39	5.41	11334223
2024-07-02	5.42	5.48	5.41	5.45	3984701
2024-07-03	5.46	5.52	5.46	5.51	2630537
2024-07-05	5.53	5.55	5.49	5.55	3353714
2024-07-08	5.58	5.60	5.56	5.59	3958388
2024-07-09	5.60	5.62	5.56	5.62	2805585
2024-07-10	5.63	5.68	5.61	5.67	3478258
2024-07-11	5.67	5.68	5.53	5.60	5295033
2024-07-12	5.61	5.65	5.57	5.58	4060896
2024-07-15	5.62	5.66	5.60	5.64	5481603
2024-07-16	5.66	5.68	5.63	5.66	6786133
2024-07-17	5.57	5.59	5.53	5.59	3704789
2024-07-18	5.59	5.59	5.52	5.54	3255876
2024-07-19	5.54	5.61	5.52	5.56	6019553
2024-07-22	5.58	5.62	5.56	5.62	2309644
2024-07-23	5.61	5.63	5.60	5.63	1857368
2024-07-24	5.60	5.62	5.40	5.43	8694405
2024-07-25	5.47	5.56	5.46	5.52	2288334
2024-07-26	5.59	5.62	5.54	5.61	2756073
2024-07-29	5.61	5.61	5.54	5.56	10356151
2024-07-30	5.58	5.58	5.53	5.56	2797505
2024-07-31	5.60	5.60	5.52	5.54	4574715
2024-08-01	5.58	5.59	5.49	5.52	3439388
2024-08-02	5.47	5.48	5.40	5.46	4547726
2024-08-05	5.28	5.33	5.11	5.21	9390080
2024-08-06	5.31	5.34	5.27	5.31	5072628
2024-08-07	5.37	5.47	5.35	5.43	3636872
2024-08-08	5.46	5.57	5.45	5.56	3337341
2024-08-09	5.56	5.57	5.48	5.53	3459765
2024-08-12	5.57	5.57	5.48	5.51	4321446
2024-08-13	5.55	5.55	5.43	5.45	11337601
2024-08-14	5.45	5.47	5.28	5.29	6869801
2024-08-15	5.31	5.34	5.27	5.28	7877354
2024-08-16	5.20	5.26	5.11	5.15	6649445
2024-08-19	5.15	5.23	5.15	5.20	4069167
2024-08-20	5.21	5.26	5.21	5.24	2115289
2024-08-21	5.28	5.35	5.27	5.31	2942358
2024-08-22	5.32	5.32	5.26	5.28	1592325
2024-08-23	5.28	5.32	5.28	5.31	6217765
2024-08-26	5.35	5.35	5.29	5.32	3207328
2024-08-27	5.31	5.32	5.23	5.24	3721487
2024-08-28	5.22	5.31	5.22	5.29	3847816
2024-08-29	5.29	5.31	5.29	5.31	1834735
2024-08-30	5.32	5.38	5.32	5.36	4396052
2024-09-03	5.36	5.37	5.32	5.33	2299301
2024-09-04	5.33	5.36	5.32	5.34	1910185
2024-09-05	5.35	5.39	5.35	5.36	2509793
2024-09-06	5.36	5.38	5.30	5.34	3005223
2024-09-09	5.36	5.40	5.35	5.38	3016591
2024-09-10	5.39	5.42	5.37	5.40	2663105
2024-09-11	5.40	5.41	5.34	5.37	3347677
2024-09-12	5.40	5.40	5.31	5.32	5204564
2024-09-13	5.35	5.35	5.31	5.33	5144059
2024-09-16	5.27	5.27	5.21	5.23	4872066
2024-09-17	5.24	5.25	5.18	5.19	3911448
2024-09-18	5.21	5.23	5.19	5.21	3956235
2024-09-19	5.25	5.25	5.19	5.20	3780088
2024-09-20	5.21	5.22	5.18	5.19	2506981
2024-09-23	5.20	5.21	5.19	5.20	2435245
2024-09-24	5.20	5.23	5.20	5.22	3569833
2024-09-25	5.22	5.24	5.22	5.23	2298645
2024-09-26	5.24	5.25	5.22	5.22	2436514
2024-09-27	5.23	5.25	5.16	5.17	10206731
2024-09-30	5.19	5.25	5.19	5.24	4071370
2024-10-01	5.26	5.27	5.19	5.22	3172175
2024-10-02	5.22	5.26	5.20	5.26	3010086
2024-10-03	5.27	5.29	5.23	5.24	11663805
2024-10-04	5.27	5.28	5.25	5.26	2144907
2024-10-07	5.28	5.30	5.26	5.27	3139996
2024-10-08	5.28	5.31	5.28	5.29	2264850
2024-10-09	5.31	5.32	5.30	5.31	2915009
2024-10-10	5.32	5.33	5.29	5.30	3754622
2024-10-11	5.31	5.32	5.29	5.29	2907721
2024-10-14	5.31	5.31	5.28	5.29	4290769
2024-10-15	5.31	5.31	5.26	5.27	4500907
2024-10-16	5.29	5.30	5.26	5.28	4813545
2024-10-17	5.20	5.23	5.19	5.21	3460014
2024-10-18	5.22	5.23	5.18	5.19	3039665
2024-10-21	5.21	5.22	5.18	5.22	3302700
2024-10-22	5.22	5.23	5.21	5.22	1842324
2024-10-23	5.22	5.22	5.18	5.19	1830048
2024-10-24	5.19	5.26	5.19	5.26	2741021
2024-10-25	5.24	5.26	5.24	5.26	1363971
2024-10-28	5.25	5.26	5.23	5.24	2187926
2024-10-29	5.23	5.24	5.21	5.23	1989704
2024-10-30	5.23	5.26	5.23	5.25	1534681
2024-10-31	5.27	5.27	5.22	5.26	3301002
2024-11-01	5.27	5.29	5.26	5.27	2190345
2024-11-04	5.27	5.31	5.24	5.26	3377470
2024-11-05	5.27	5.30	5.26	5.30	1588330
2024-11-06	5.33	5.37	5.30	5.33	5087088
2024-11-07	5.35	5.41	5.34	5.38	3474081
2024-11-08	5.41	5.45	5.40	5.45	3202825
2024-11-11	5.48	5.49	5.44	5.45	4313814
2024-11-12	5.47	5.48	5.33	5.35	5407619
2024-11-13	5.35	5.41	5.35	5.40	5683809
2024-11-14	5.41	5.42	5.34	5.37	5868940
2024-11-15	5.28	5.31	5.24	5.25	4233412
2024-11-18	5.26	5.28	5.22	5.23	12176484
2024-11-19	5.23	5.26	5.22	5.24	2783841
2024-11-20	5.22	5.25	5.21	5.22	3448622
2024-11-21	5.23	5.25	5.20	5.21	4705306
2024-11-22	5.21	5.23	5.20	5.22	3482062
2024-11-25	5.24	5.25	5.21	5.22	4065210
2024-11-26	5.22	5.23	5.21	5.22	4069093
2024-11-27	5.23	5.24	5.20	5.22	2704933
2024-11-29	5.23	5.28	5.23	5.26	10926179
2024-12-02	5.26	5.28	5.23	5.25	3759597
2024-12-03	5.26	5.26	5.24	5.25	3790645
2024-12-04	5.25	5.30	5.25	5.30	4439207
2024-12-05	5.30	5.31	5.23	5.24	4586006
2024-12-06	5.26	5.28	5.23	5.25	3036244
2024-12-09	5.26	5.27	5.24	5.24	3218684
2024-12-10	5.26	5.27	5.22	5.23	3622154
2024-12-11	5.25	5.26	5.23	5.25	3030237
2024-12-12	5.25	5.27	5.24	5.25	4761413
2024-12-13	5.27	5.27	5.23	5.24	5529957
2024-12-16	5.25	5.26	5.23	5.24	8099911
2024-12-17	5.15	5.16	5.02	5.10	17505460
2024-12-18	5.10	5.11	5.03	5.05	7132180
2024-12-19	5.06	5.07	5.02	5.05	5994296
2024-12-20	5.04	5.09	5.03	5.06	5161656
2024-12-23	5.07	5.11	5.07	5.11	6428723
2024-12-24	5.11	5.16	5.11	5.16	2541944
2024-12-26	5.16	5.18	5.12	5.13	4145114
2024-12-27	5.13	5.16	5.08	5.11	4217331
2024-12-30	5.08	5.10	5.04	5.05	7413215
2024-12-31	5.08	5.10	5.06	5.07	5863911
2025-01-02	5.09	5.12	5.08	5.09	4709945
2025-01-03	5.11	5.13	5.10	5.10	13931734
2025-01-06	5.11	5.12	5.10	5.12	4224141
2025-01-07	5.12	5.14	5.08	5.10	4069264
2025-01-08	5.10	5.12	5.07	5.10	3077801
2025-01-10	5.09	5.10	5.07	5.07	3950433
2025-01-13	5.07	5.09	5.06	5.08	4021618
2025-01-14	5.10	5.13	5.09	5.11	3607492
2025-01-15	5.13	5.16	5.13	5.16	4286883
2025-01-16	5.15	5.18	5.14	5.15	6546859
2025-01-17	5.09	5.11	5.06	5.08	4222172
2025-01-21	5.08	5.09	5.06	5.07	5129487
2025-01-22	5.07	5.09	5.06	5.06	4003469
2025-01-23	5.08	5.10	5.07	5.09	2549639
2025-01-24	5.10	5.13	5.10	5.12	2348189
2025-01-27	5.11	5.13	5.09	5.11	3964215
2025-01-28	5.11	5.12	5.08	5.09	3031127
2025-01-29	5.09	5.11	5.05	5.07	4632182
2025-01-30	5.08	5.10	5.08	5.09	3516868
2025-01-31	5.11	5.14	5.09	5.10	15867106
2025-02-03	5.07	5.10	5.06	5.09	6307325
2025-02-04	5.11	5.13	5.10	5.11	4170536
2025-02-05	5.13	5.14	5.11	5.13	4190096
2025-02-06	5.14	5.16	5.13	5.15	4380976
2025-02-07	5.17	5.18	5.13	5.15	4392093
2025-02-10	5.17	5.19	5.16	5.17	7813961
2025-02-11	5.17	5.19	5.16	5.17	6199672
2025-02-12	5.16	5.17	5.14	5.14	8306408
2025-02-13	5.15	5.16	5.14	5.15	7222825
2025-02-14	5.08	5.09	5.05	5.06	10473907
2025-02-18	5.09	5.12	5.07	5.12	5152509
2025-02-19	5.11	5.12	5.10	5.11	3727707
2025-02-20	5.11	5.12	5.06	5.11	5517719
2025-02-21	5.09	5.10	5.04	5.05	7438936
2025-02-24	5.06	5.07	5.01	5.03	9568348
2025-02-25	5.04	5.08	5.04	5.07	4444138
2025-02-26	5.07	5.09	5.07	5.08	3530510
2025-02-27	5.09	5.09	5.01	5.02	6737750
2025-02-28	5.04	5.08	5.03	5.06	15535780
2025-03-03	5.09	5.09	5.04	5.04	6746370
2025-03-04	5.04	5.04	4.99	5.02	9036400
2025-03-05	5.03	5.04	5.02	5.03	4881380
2025-03-06	5.03	5.03	5.00	5.01	4974354
2025-03-07	5.02	5.04	5.00	5.03	5978443
2025-03-10	5.02	5.03	4.99	5.00	7978144
2025-03-11	5.02	5.02	4.67	4.69	28710320
2025-03-12	4.73	4.88	4.68	4.85	10921406
2025-03-13	4.88	4.90	4.77	4.78	7275569
2025-03-14	4.83	4.84	4.78	4.79	6983210
2025-03-17	4.73	4.74	4.66	4.67	8057548
2025-03-18	4.66	4.68	4.48	4.49	12525322
2025-03-19	4.49	4.50	4.01	4.30	32091649
2025-03-20	4.26	4.39	4.18	4.37	6761321
2025-03-21	4.44	4.63	4.42	4.57	8647568
2025-03-24	4.63	4.75	4.59	4.60	7024871
2025-03-25	4.61	4.69	4.61	4.66	3013930
2025-03-26	4.68	4.68	4.56	4.61	3657633
2025-03-27	4.61	4.68	4.58	4.66	2484884
2025-03-28	4.65	4.69	4.61	4.65	3138889
2025-03-31	4.65	4.72	4.54	4.72	5386307
2025-04-01	4.72	4.83	4.71	4.81	5299541
2025-04-02	4.81	4.95	4.79	4.94	20372323
2025-04-03	4.74	4.79	4.62	4.68	10166919
2025-04-04	4.55	4.60	4.31	4.34	12779724
2025-04-07	4.10	4.39	3.91	4.31	13227630
2025-04-08	4.52	4.56	4.28	4.34	8517029
2025-04-09	4.33	4.76	4.23	4.69	12413585
2025-04-10	4.59	4.60	4.37	4.40	9340231
2025-04-11	4.40	4.51	4.34	4.43	5334574
2025-04-14	4.55	4.59	4.41	4.47	6252879
2025-04-15	4.50	4.59	4.48	4.55	6101580
2025-04-16	4.44	4.47	4.40	4.42	4234244
2025-04-17	4.42	4.48	4.37	4.38	3423562
2025-04-21	4.37	4.39	4.23	4.27	5925365
2025-04-22	4.31	4.40	4.30	4.38	3099138
2025-04-23	4.49	4.55	4.45	4.48	3142301
2025-04-24	4.50	4.57	4.49	4.54	3695482
2025-04-25	4.55	4.58	4.51	4.57	3049552
2025-04-28	4.59	4.61	4.56	4.61	2752907
2025-04-29	4.62	4.64	4.60	4.64	2677805
2025-04-30	4.60	4.65	4.56	4.65	5303942
2025-05-01	4.68	4.72	4.64	4.65	3283719
2025-05-02	4.70	4.73	4.67	4.72	3291023
2025-05-05	4.71	4.72	4.66	4.68	4821408
2025-05-06	4.67	4.71	4.64	4.71	4687925
2025-05-07	4.72	4.76	4.71	4.74	2939152
2025-05-08	4.76	4.76	4.69	4.74	3755519
2025-05-09	4.77	4.78	4.75	4.78	2972523
2025-05-12	4.87	4.89	4.81	4.83	4946040
2025-05-13	4.85	4.92	4.83	4.90	5959067
2025-05-14	4.93	4.95	4.89	4.93	5120455
2025-05-15	4.93	4.98	4.92	4.96	5237834
2025-05-16	4.88	4.91	4.84	4.88	4344674
2025-05-19	4.65	4.77	4.54	4.72	12599668
2025-05-20	4.65	4.73	4.64	4.71	4367570
2025-05-21	4.67	4.67	4.55	4.56	8246935
2025-05-22	4.56	4.56	4.46	4.48	6126471
2025-05-23	4.45	4.47	4.42	4.43	4849628
2025-05-27	4.45	4.48	4.37	4.39	6454113
2025-05-28	4.40	4.40	4.37	4.39	4027148
2025-05-29	4.41	4.48	4.40	4.47	13342789
2025-05-30	4.49	4.54	4.48	4.53	5255527
2025-06-02	4.52	4.54	4.49	4.50	3987488
2025-06-03	4.50	4.51	4.39	4.44	6840204
2025-06-04	4.44	4.46	4.40	4.43	5158470
2025-06-05	4.46	4.46	4.42	4.45	4435133
2025-06-06	4.47	4.52	4.46	4.49	4546582
2025-06-09	4.50	4.54	4.48	4.50	3969826
2025-06-10	4.53	4.53	4.47	4.48	5034206
2025-06-11	4.50	4.51	4.44	4.45	3548639
2025-06-12	4.45	4.46	4.36	4.37	6561613
2025-06-13	4.35	4.39	4.31	4.37	6434309
2025-06-16	4.28	4.30	4.18	4.20	8050703
2025-06-17	4.19	4.20	4.09	4.12	8543649
2025-06-18	4.10	4.13	4.05	4.11	9055346
2025-06-20	4.09	4.16	4.08	4.08	3455003
2025-06-23	4.07	4.08	3.93	4.01	9078118
2025-06-24	4.02	4.12	4.02	4.06	4471606
2025-06-25	4.07	4.10	4.04	4.05	3040385
2025-06-26	4.06	4.09	4.04	4.08	4106607
2025-06-27	4.10	4.16	4.09	4.14	3710429

Explore More About OXLC

Coins representing dividend payouts and trends

OXLC Dividend History

Discover Oxford Lane Capital'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

OXLC Stock Split History

Discover Oxford Lane Capital'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

OXLC Historical Prices

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

Web Analytics