QNST Historical Prices

Summary

Key Stock Metrics

14.43

(April 8, 2025)

52-Week Low

26.27

(November 5, 2024)

52-Week High

26.27

(November 5, 2024)

All-Time High

14.71

(April 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-02-11	15.00	15.55	14.85	15.00	5815701
2010-02-12	15.00	15.05	14.30	14.55	859275
2010-02-16	14.75	14.75	14.49	14.63	384924
2010-02-17	14.74	14.74	14.50	14.59	264836
2010-02-18	14.56	14.87	14.50	14.51	1258094
2010-02-19	14.50	14.60	13.86	13.90	669919
2010-02-22	13.85	14.42	13.33	13.60	154821
2010-02-23	13.50	13.58	12.77	12.98	503948
2010-02-24	12.87	13.70	12.77	13.57	196693
2010-02-25	13.20	14.75	13.20	14.29	155542
2010-02-26	14.41	14.70	14.00	14.60	211145
2010-03-01	14.92	14.92	14.46	14.69	82900
2010-03-02	14.58	14.90	14.28	14.46	100990
2010-03-03	14.53	14.86	14.06	14.24	208348
2010-03-04	14.48	14.69	14.16	14.56	278144
2010-03-05	14.68	15.26	14.50	15.23	280759
2010-03-08	15.25	15.39	15.10	15.39	125947
2010-03-09	15.22	15.39	14.91	15.06	106598
2010-03-10	15.10	15.40	14.92	15.40	57075
2010-03-11	15.23	15.62	15.16	15.56	80602
2010-03-12	15.52	15.67	15.13	15.51	151225
2010-03-15	15.29	15.30	14.59	14.96	94073
2010-03-16	14.96	16.04	14.96	15.95	279852
2010-03-17	15.85	17.74	15.76	17.25	218263
2010-03-18	17.19	17.19	16.24	16.62	48374
2010-03-19	16.62	17.06	16.37	16.56	102575
2010-03-22	16.59	16.87	16.25	16.76	163271
2010-03-23	17.21	17.25	16.60	16.67	118967
2010-03-24	16.53	16.74	16.05	16.30	85577
2010-03-25	16.34	16.50	15.78	16.05	154503
2010-03-26	16.01	16.71	15.96	16.41	27225
2010-03-29	16.37	16.94	16.37	16.92	64141
2010-03-30	16.86	17.20	16.84	16.89	105502
2010-03-31	16.81	17.68	16.80	17.01	1438709
2010-04-01	17.01	17.25	16.33	16.69	167033
2010-04-05	16.71	18.25	16.71	17.45	156653
2010-04-06	17.31	18.00	17.16	17.80	64874
2010-04-07	17.83	17.91	17.35	17.44	71234
2010-04-08	17.32	17.99	17.01	17.09	85587
2010-04-09	17.08	17.25	16.29	16.46	154693
2010-04-12	16.39	16.71	16.00	16.22	95116
2010-04-13	16.30	16.50	16.08	16.14	117222
2010-04-14	16.31	16.49	16.23	16.46	316997
2010-04-15	16.40	17.03	16.37	16.88	164827
2010-04-16	16.88	17.17	16.66	16.67	89013
2010-04-19	16.62	16.65	15.52	16.14	80978
2010-04-20	16.23	16.41	16.01	16.02	15861
2010-04-21	16.01	16.22	15.50	15.69	71698
2010-04-22	15.49	16.20	15.28	16.10	70315
2010-04-23	16.07	16.62	15.49	16.61	69534
2010-04-26	16.55	16.59	16.00	16.33	38253
2010-04-27	16.32	16.64	16.00	16.00	64541
2010-04-28	16.44	17.00	16.17	16.44	143188
2010-04-29	16.52	16.95	16.28	16.89	91377
2010-04-30	16.84	17.10	16.74	16.89	76097
2010-05-03	16.88	17.74	16.88	17.64	42808
2010-05-04	17.30	17.71	16.85	16.95	258489
2010-05-05	16.90	16.93	15.50	15.72	100148
2010-05-06	15.96	16.79	14.46	15.51	122439
2010-05-07	15.51	16.36	15.27	15.43	66229
2010-05-10	16.56	17.01	16.02	16.96	61778
2010-05-11	16.81	17.01	16.38	16.52	64870
2010-05-12	16.57	17.23	16.52	17.15	66652
2010-05-13	17.15	17.32	16.47	16.70	95345
2010-05-14	16.60	16.95	16.07	16.35	83958
2010-05-17	16.46	16.90	16.22	16.84	66483
2010-05-18	17.01	17.79	16.30	16.61	135495
2010-05-19	16.38	16.84	15.77	16.28	93548
2010-05-20	16.20	16.20	15.15	15.28	77378
2010-05-21	15.07	15.19	14.57	14.99	254395
2010-05-24	14.90	15.05	14.67	14.75	94744
2010-05-25	14.50	15.12	14.50	14.92	147290
2010-05-26	15.18	15.23	14.80	14.96	104998
2010-05-27	15.29	15.48	14.62	14.81	249606
2010-05-28	14.77	14.83	13.82	13.89	1145703
2010-06-01	13.75	14.22	13.61	13.80	296343
2010-06-02	13.96	14.23	13.50	13.95	236416
2010-06-03	13.89	14.70	13.59	14.01	464327
2010-06-04	13.70	14.08	13.16	13.25	291675
2010-06-07	13.29	13.59	12.59	12.83	420203
2010-06-08	12.88	13.19	11.83	12.00	572010
2010-06-09	12.03	12.65	11.98	12.14	297356
2010-06-10	12.27	12.93	12.03	12.28	430479
2010-06-11	12.17	12.49	12.13	12.45	189437
2010-06-14	12.62	12.71	11.74	11.83	219566
2010-06-15	12.05	12.35	11.81	11.93	225974
2010-06-16	11.93	12.23	11.85	12.01	364944
2010-06-17	12.04	12.39	11.97	12.33	97263
2010-06-18	12.50	13.21	12.42	12.80	536425
2010-06-21	13.56	13.85	13.00	13.01	212516
2010-06-22	13.02	13.38	12.80	12.85	261032
2010-06-23	12.79	13.25	12.60	12.65	222264
2010-06-24	12.60	12.90	12.20	12.35	167707
2010-06-25	12.45	12.70	12.00	12.24	2340813
2010-06-28	12.24	12.57	12.08	12.20	144866
2010-06-29	12.00	12.01	11.37	11.88	334444
2010-06-30	11.91	11.91	11.49	11.51	239980
2010-07-01	11.50	11.50	10.55	11.00	387783
2010-07-02	11.13	11.15	10.90	10.98	111278
2010-07-06	11.13	11.25	10.51	10.80	156523
2010-07-07	10.88	11.87	10.80	11.85	103082
2010-07-08	12.14	12.37	11.46	11.81	88516
2010-07-09	11.82	12.02	11.26	11.99	87727
2010-07-12	11.98	11.98	11.33	11.50	138332
2010-07-13	11.69	11.96	11.29	11.93	75170
2010-07-14	11.87	12.23	11.86	12.04	96975
2010-07-15	12.02	12.20	11.89	12.00	87998
2010-07-16	11.87	11.99	11.73	11.96	144484
2010-07-19	11.97	12.11	11.84	12.11	191439
2010-07-20	11.99	12.38	11.71	12.36	66835
2010-07-21	12.48	12.48	11.85	12.00	43004
2010-07-22	12.21	12.71	11.86	12.69	34239
2010-07-23	12.62	13.02	12.25	13.01	84758
2010-07-26	13.11	13.11	12.90	13.09	27960
2010-07-27	13.16	13.18	12.55	12.98	176620
2010-07-28	12.91	13.05	12.60	12.82	56198
2010-07-29	12.61	12.61	12.28	12.43	25025
2010-07-30	12.25	12.67	12.02	12.05	50784
2010-08-02	12.30	12.31	11.57	11.59	230170
2010-08-03	11.15	11.50	11.04	11.07	123197
2010-08-04	11.17	11.67	11.17	11.67	111331
2010-08-05	11.60	11.92	10.60	10.61	1180398
2010-08-06	10.98	10.98	9.91	10.07	646484
2010-08-09	10.07	10.45	9.93	10.01	402038
2010-08-10	11.42	11.58	10.50	10.63	1483446
2010-08-11	10.55	10.63	9.79	10.41	615565
2010-08-12	10.19	11.11	10.07	10.64	176116
2010-08-13	10.63	10.85	10.30	10.56	36848
2010-08-16	10.47	10.73	10.42	10.64	116101
2010-08-17	10.73	10.85	10.38	10.66	256901
2010-08-18	10.68	10.92	10.44	10.90	156425
2010-08-19	10.87	11.24	10.79	11.00	1042531
2010-08-20	11.04	11.21	10.86	10.99	90710
2010-08-23	11.01	11.01	10.50	10.75	173040
2010-08-24	10.75	10.88	10.55	10.55	116052
2010-08-25	10.50	10.69	10.35	10.55	207958
2010-08-26	10.62	10.66	10.46	10.49	59157
2010-08-27	10.39	10.63	10.16	10.54	209394
2010-08-30	10.46	10.70	10.46	10.50	177719
2010-08-31	10.50	10.81	10.45	10.73	289057
2010-09-01	11.00	11.27	10.93	11.25	515649
2010-09-02	11.22	11.94	11.08	11.71	482955
2010-09-03	11.99	12.42	11.55	12.42	263951
2010-09-07	12.40	12.40	11.93	11.98	110409
2010-09-08	12.02	12.27	11.81	12.25	454597
2010-09-09	12.29	12.38	12.18	12.23	306797
2010-09-10	12.24	12.27	12.15	12.16	87407
2010-09-13	12.18	13.09	12.16	13.02	137751
2010-09-14	13.08	13.27	13.05	13.12	79089
2010-09-15	12.94	13.51	12.94	13.51	180759
2010-09-16	13.48	14.37	13.47	14.32	199359
2010-09-17	14.40	14.90	13.94	14.66	204471
2010-09-20	14.50	15.51	14.50	15.11	353348
2010-09-21	15.05	15.16	14.92	15.00	557431
2010-09-22	14.83	14.98	14.40	14.54	262216
2010-09-23	14.45	14.56	14.26	14.35	81651
2010-09-24	14.51	14.65	14.04	14.52	125248
2010-09-27	14.50	14.57	14.19	14.27	149787
2010-09-28	14.27	14.27	13.79	14.00	72113
2010-09-29	13.98	14.10	13.92	14.03	117505
2010-09-30	14.18	15.16	14.00	14.99	382118
2010-10-01	15.07	15.50	15.00	15.26	236537
2010-10-04	15.14	15.35	15.10	15.20	78569
2010-10-05	15.37	15.74	15.21	15.60	118604
2010-10-06	15.60	15.60	15.13	15.26	84254
2010-10-07	15.32	15.32	14.57	14.81	60217
2010-10-08	14.89	15.74	14.53	15.59	213850
2010-10-11	15.67	15.76	15.19	15.65	68554
2010-10-12	15.55	16.16	15.10	16.16	144832
2010-10-13	16.21	16.25	15.80	16.12	197389
2010-10-14	14.25	14.60	13.91	14.26	729675
2010-10-15	14.50	15.39	14.50	15.07	599593
2010-10-18	15.10	15.70	14.76	15.57	148818
2010-10-19	15.29	15.54	15.00	15.32	106904
2010-10-20	15.47	15.69	15.25	15.54	141277
2010-10-21	15.65	15.77	15.15	15.62	46154
2010-10-22	15.60	15.78	15.37	15.57	86371
2010-10-25	15.72	15.75	15.50	15.55	50554
2010-10-26	15.50	15.84	15.26	15.60	125566
2010-10-27	15.61	15.82	15.50	15.74	67804
2010-10-28	15.85	15.95	15.48	15.54	262637
2010-10-29	15.53	15.57	15.06	15.53	109495
2010-11-01	15.55	15.77	15.25	15.51	310918
2010-11-02	15.68	15.76	15.50	15.71	184405
2010-11-03	15.80	15.99	15.33	15.50	159312
2010-11-04	16.50	17.00	15.76	16.03	2231807
2010-11-05	16.08	16.08	15.76	16.01	622798
2010-11-08	15.96	16.64	15.53	16.48	230948
2010-11-09	16.58	17.09	16.25	17.03	243663
2010-11-10	17.00	17.08	16.75	17.00	318855
2010-11-11	16.87	18.16	16.75	17.95	800244
2010-11-12	17.84	18.38	17.70	18.20	233425
2010-11-15	18.20	19.16	18.10	19.02	589584
2010-11-16	18.83	19.13	18.33	18.71	554025
2010-11-17	18.76	18.98	18.43	18.74	121601
2010-11-18	19.00	19.70	18.96	19.35	366935
2010-11-19	19.40	19.46	19.06	19.15	142958
2010-11-22	19.14	19.36	18.66	19.36	162871
2010-11-23	19.10	19.46	18.98	19.40	198448
2010-11-24	19.55	19.56	19.17	19.49	122517
2010-11-26	19.48	19.48	19.37	19.47	58514
2010-11-29	19.41	19.75	19.30	19.49	227546
2010-11-30	19.40	20.00	19.33	19.88	1274255
2010-12-01	20.00	20.22	19.79	20.10	732135
2010-12-02	20.31	20.65	19.93	20.61	367509
2010-12-03	20.61	21.00	20.61	20.70	264116
2010-12-06	20.51	20.75	20.43	20.64	142047
2010-12-07	21.00	21.00	20.10	20.95	195829
2010-12-08	20.99	21.09	20.73	21.05	260706
2010-12-09	21.20	21.38	20.62	20.83	696950
2010-12-10	20.86	21.26	20.86	21.23	195547
2010-12-13	21.29	21.29	20.91	21.04	109320
2010-12-14	21.04	21.20	20.70	20.78	168999
2010-12-15	20.75	20.77	20.12	20.33	105095
2010-12-16	20.34	21.00	20.01	20.86	108188
2010-12-17	20.75	20.80	19.78	20.32	448753
2010-12-20	20.32	20.82	20.10	20.44	157758
2010-12-21	20.62	20.67	20.37	20.46	155866
2010-12-22	20.45	20.67	19.70	19.75	144227
2010-12-23	19.71	20.18	19.64	20.02	75328
2010-12-27	20.01	20.01	19.62	19.83	31072
2010-12-28	19.80	19.94	19.03	19.12	111228
2010-12-29	19.32	19.56	19.11	19.48	84423
2010-12-30	19.49	19.52	19.02	19.08	39288
2010-12-31	19.08	19.64	19.01	19.21	84136
2011-01-03	19.35	19.53	19.06	19.26	294706
2011-01-04	19.32	19.56	18.92	19.50	131453
2011-01-05	19.50	20.49	19.43	20.42	154612
2011-01-06	20.40	22.00	20.29	21.96	840420
2011-01-07	22.00	22.50	21.73	22.10	1201653
2011-01-10	21.89	22.00	21.55	21.89	265359
2011-01-11	21.94	22.45	21.91	22.22	289239
2011-01-12	22.50	23.40	22.50	23.03	500980
2011-01-13	22.50	23.27	22.34	23.03	779889
2011-01-14	23.00	23.00	22.58	22.73	396362
2011-01-18	22.54	22.74	22.45	22.70	487627
2011-01-19	22.64	22.72	22.24	22.30	338369
2011-01-20	22.08	22.17	20.97	21.97	443954
2011-01-21	22.03	22.36	20.96	22.32	210181
2011-01-24	23.69	23.69	22.22	22.53	236604
2011-01-25	22.42	22.42	22.13	22.23	230103
2011-01-26	22.13	22.63	21.93	22.50	194352
2011-01-27	22.41	22.60	22.21	22.51	141353
2011-01-28	22.43	22.51	22.26	22.43	477575
2011-01-31	22.34	22.64	22.26	22.51	460571
2011-02-01	22.51	22.92	22.39	22.82	296086
2011-02-02	22.85	23.18	22.85	23.13	678926
2011-02-03	23.99	23.99	22.49	23.34	592695
2011-02-04	23.50	23.59	23.21	23.39	449971
2011-02-07	23.36	23.57	23.21	23.55	281491
2011-02-08	23.55	23.57	23.10	23.30	142773
2011-02-09	23.26	23.48	22.99	23.07	117810
2011-02-10	22.96	23.30	22.72	23.25	117391
2011-02-11	23.25	23.39	23.11	23.25	80681
2011-02-14	23.30	24.91	23.22	24.12	794515
2011-02-15	24.46	24.60	23.80	23.84	433359
2011-02-16	23.95	24.05	23.82	23.85	90591
2011-02-17	23.85	23.96	23.33	23.54	150462
2011-02-18	23.54	23.90	23.28	23.54	146689
2011-02-22	23.34	23.40	22.09	22.78	290029
2011-02-23	22.65	22.88	21.90	22.22	212315
2011-02-24	22.20	22.20	21.75	21.82	228556
2011-02-25	21.99	22.79	21.81	22.57	371424
2011-02-28	22.63	22.82	21.32	21.86	641496
2011-03-01	21.87	22.17	21.49	21.69	253443
2011-03-02	21.81	22.65	21.30	22.36	184770
2011-03-03	22.64	22.97	22.63	22.95	170421
2011-03-04	22.93	23.69	22.93	23.64	223951
2011-03-07	23.79	24.74	23.15	23.48	407086
2011-03-08	23.53	23.96	23.09	23.67	183012
2011-03-09	23.44	23.95	23.43	23.83	141439
2011-03-10	23.68	23.68	23.00	23.37	155665
2011-03-11	23.37	23.92	23.30	23.34	150961
2011-03-14	23.36	23.69	23.20	23.23	122281
2011-03-15	22.94	23.48	22.03	23.24	180838
2011-03-16	23.24	23.73	22.39	22.56	228543
2011-03-17	22.94	23.53	22.11	22.15	177379
2011-03-18	22.43	23.07	22.25	22.94	177542
2011-03-21	23.25	23.75	22.50	23.46	151906
2011-03-22	23.55	23.55	23.07	23.09	136517
2011-03-23	23.14	23.14	20.93	22.61	751978
2011-03-24	22.58	23.30	22.39	22.71	293906
2011-03-25	22.81	23.03	22.41	22.55	110150
2011-03-28	22.67	22.90	22.51	22.62	70275
2011-03-29	22.57	22.67	21.57	21.61	161962
2011-03-30	21.78	22.58	21.65	22.41	224822
2011-03-31	23.35	23.35	22.45	22.73	239591
2011-04-01	22.90	22.98	22.16	22.22	97497
2011-04-04	22.22	22.34	21.66	21.67	174731
2011-04-05	21.61	21.65	21.21	21.61	217516
2011-04-06	21.64	21.64	20.75	20.95	265069
2011-04-07	20.86	21.43	20.39	20.45	230408
2011-04-08	20.48	20.48	19.76	20.28	400401
2011-04-11	20.25	20.26	19.86	19.93	216964
2011-04-12	19.79	19.79	18.77	19.52	394613
2011-04-13	19.76	20.72	19.70	20.53	401410
2011-04-14	20.28	20.35	19.49	19.58	300906
2011-04-15	19.48	19.74	19.48	19.69	216061
2011-04-18	18.72	19.11	18.00	18.76	624762
2011-04-19	18.89	18.94	18.41	18.47	329627
2011-04-20	18.74	18.74	18.07	18.45	269028
2011-04-21	18.44	18.63	18.03	18.35	143545
2011-04-25	18.35	18.60	18.06	18.37	184146
2011-04-26	18.43	18.44	17.70	17.81	335074
2011-04-27	17.74	18.14	17.51	18.00	411460
2011-04-28	17.98	18.19	17.91	18.07	101805
2011-04-29	18.14	18.21	18.02	18.08	97092
2011-05-02	18.18	19.06	18.15	18.66	338807
2011-05-03	18.53	19.12	18.53	18.75	427174
2011-05-04	18.70	18.80	17.69	17.83	426480
2011-05-05	20.40	20.40	18.50	19.61	1339597
2011-05-06	19.71	19.71	18.73	18.82	330355
2011-05-09	18.66	18.66	17.32	17.66	668615
2011-05-10	17.57	17.95	17.46	17.77	347474
2011-05-11	17.77	17.97	17.15	17.20	358600
2011-05-12	17.16	17.16	16.51	16.59	289277
2011-05-13	16.63	16.79	16.03	16.22	531241
2011-05-16	16.14	16.33	15.89	16.00	422537
2011-05-17	15.92	16.08	15.44	15.61	614636
2011-05-18	15.59	15.75	15.38	15.47	328200
2011-05-19	15.49	15.72	15.18	15.30	376755
2011-05-20	15.18	15.35	14.81	14.89	503816
2011-05-23	14.78	14.78	14.34	14.36	505138
2011-05-24	14.74	15.04	14.54	14.65	373968
2011-05-25	14.60	15.00	14.35	15.00	651240
2011-05-26	15.00	15.28	14.92	15.26	221424
2011-05-27	15.29	15.84	15.28	15.51	441046
2011-05-31	15.57	15.70	15.31	15.46	283032
2011-06-01	15.40	15.58	15.20	15.20	366093
2011-06-02	15.35	16.36	15.29	15.32	528593
2011-06-03	15.20	15.46	14.78	14.97	360452
2011-06-06	14.94	15.23	14.13	14.55	366011
2011-06-07	14.55	14.79	14.41	14.67	384014
2011-06-08	11.80	12.25	10.97	11.16	4377254
2011-06-09	11.19	11.33	10.76	10.88	1088686
2011-06-10	10.86	11.24	10.68	11.15	1519185
2011-06-13	11.13	11.34	10.86	10.97	566130
2011-06-14	11.07	11.43	10.89	11.42	330056
2011-06-15	11.54	11.61	11.27	11.40	547508
2011-06-16	11.30	11.63	11.22	11.61	426359
2011-06-17	11.81	11.97	11.42	11.60	387543
2011-06-20	11.53	11.69	11.22	11.27	297833
2011-06-21	11.25	12.10	11.06	12.03	406214
2011-06-22	11.93	12.50	11.64	12.18	418401
2011-06-23	12.43	12.43	11.89	12.12	655609
2011-06-24	12.16	12.68	12.07	12.46	3557724
2011-06-27	12.55	12.55	12.15	12.30	520447
2011-06-28	12.37	12.38	11.93	12.07	389211
2011-06-29	12.14	12.81	11.97	12.75	512619
2011-06-30	12.67	13.10	12.65	12.98	600814
2011-07-01	13.00	13.24	12.83	13.16	340999
2011-07-05	13.11	13.11	12.64	12.94	534515
2011-07-06	12.89	13.08	12.86	13.00	309292
2011-07-07	13.14	13.80	13.00	13.61	708387
2011-07-08	13.49	13.50	12.93	13.12	580891
2011-07-11	13.06	13.10	12.69	12.95	419186
2011-07-12	12.92	13.20	12.78	13.00	346669
2011-07-13	13.06	13.34	12.55	13.13	260165
2011-07-14	13.14	13.46	12.39	12.44	173291
2011-07-15	12.51	12.74	12.43	12.66	151651
2011-07-18	12.60	12.60	12.01	12.09	172544
2011-07-19	12.22	12.97	12.22	12.92	241482
2011-07-20	12.91	12.91	12.55	12.68	284809
2011-07-21	12.75	12.97	12.57	12.90	125495
2011-07-22	12.72	12.98	12.57	12.66	185649
2011-07-25	12.52	12.91	12.52	12.74	122370
2011-07-26	12.79	12.83	12.58	12.68	116584
2011-07-27	12.61	12.81	12.38	12.60	187998
2011-07-28	12.63	12.75	12.49	12.52	652554
2011-07-29	12.39	12.80	12.29	12.49	170392
2011-08-01	12.66	12.76	11.97	12.36	254257
2011-08-02	12.28	12.41	11.55	11.60	230153
2011-08-03	11.63	12.05	11.28	12.02	299438
2011-08-04	11.83	12.05	11.67	11.67	378901
2011-08-05	11.91	12.02	11.07	11.35	553539
2011-08-08	11.02	11.26	10.61	10.68	694900
2011-08-09	10.93	11.64	10.51	11.15	1008408
2011-08-10	10.87	11.94	10.58	11.02	511206
2011-08-11	11.96	13.48	11.84	13.05	1574615
2011-08-12	13.30	13.34	12.65	13.22	480423
2011-08-15	13.15	13.49	12.66	12.90	352113
2011-08-16	12.74	13.04	12.41	12.67	240726
2011-08-17	12.72	12.72	12.09	12.27	234066
2011-08-18	11.90	11.90	11.49	11.61	430643
2011-08-19	11.41	11.77	11.18	11.36	590297
2011-08-22	11.66	11.76	11.05	11.36	398769
2011-08-23	11.36	11.36	10.96	11.17	642378
2011-08-24	11.17	11.25	10.89	11.10	185559
2011-08-25	11.19	11.19	10.17	10.30	647947
2011-08-26	10.24	10.81	10.12	10.52	786444
2011-08-29	10.67	11.03	10.63	10.98	377443
2011-08-30	11.00	12.49	10.91	12.36	686136
2011-08-31	12.39	12.48	11.82	12.06	319234
2011-09-01	12.09	12.12	11.24	11.28	227919
2011-09-02	11.08	11.18	10.81	10.93	229295
2011-09-06	11.41	11.41	10.50	10.80	291429
2011-09-07	11.00	11.36	10.97	11.20	184293
2011-09-08	10.98	11.24	10.85	10.98	161209
2011-09-09	10.92	10.92	10.60	10.75	278442
2011-09-12	10.68	10.99	10.50	10.87	177520
2011-09-13	10.90	11.31	10.78	10.94	238683
2011-09-14	11.02	11.80	10.97	11.57	202554
2011-09-15	11.69	11.69	11.11	11.11	577307
2011-09-16	11.19	11.29	10.80	10.98	280644
2011-09-19	10.81	10.83	10.50	10.76	276481
2011-09-20	10.74	10.84	10.49	10.55	246730
2011-09-21	10.49	10.66	10.45	10.50	252054
2011-09-22	10.20	10.68	10.16	10.63	420599
2011-09-23	10.65	10.97	10.44	10.88	486644
2011-09-26	11.10	11.39	10.85	11.35	315897
2011-09-27	11.58	11.80	11.39	11.59	422190
2011-09-28	11.52	11.68	10.82	10.87	369597
2011-09-29	11.12	11.24	10.48	10.70	564123
2011-09-30	10.53	10.69	10.35	10.35	301406
2011-10-03	10.25	10.51	10.03	10.04	370849
2011-10-04	10.09	10.87	10.06	10.65	525459
2011-10-05	10.71	11.65	10.58	11.29	625910
2011-10-06	11.29	11.65	10.95	11.32	293582
2011-10-07	11.37	11.37	10.69	11.03	239021
2011-10-10	11.24	11.50	11.19	11.45	224814
2011-10-11	11.33	11.87	11.33	11.72	208804
2011-10-12	11.81	12.00	11.60	11.85	151719
2011-10-13	11.78	12.29	11.78	12.12	112367
2011-10-14	12.25	12.64	11.91	12.19	145282
2011-10-17	12.06	12.06	11.58	11.66	256656
2011-10-18	11.65	11.77	11.11	11.57	374524
2011-10-19	11.58	11.75	11.28	11.36	412138
2011-10-20	11.40	11.53	11.17	11.35	358022
2011-10-21	11.54	11.54	10.83	10.96	794385
2011-10-24	11.01	11.33	10.85	11.16	717057
2011-10-25	11.10	11.29	10.75	10.80	241714
2011-10-26	10.91	11.07	10.55	11.02	257679
2011-10-27	11.27	12.02	11.12	11.87	280119
2011-10-28	11.86	12.39	11.86	12.00	131072
2011-10-31	11.81	11.81	11.40	11.49	232893
2011-11-01	11.10	11.43	11.06	11.20	231388
2011-11-02	11.37	11.37	11.11	11.25	152323
2011-11-03	11.31	11.35	10.98	11.26	185978
2011-11-04	11.23	11.29	11.05	11.18	105201
2011-11-07	11.15	11.15	10.80	11.10	154977
2011-11-08	9.52	9.90	8.91	9.20	2146905
2011-11-09	8.97	8.99	8.80	8.84	369672
2011-11-10	8.98	8.98	8.57	8.61	858574
2011-11-11	8.74	8.82	8.63	8.70	390181
2011-11-14	8.63	8.77	8.44	8.73	312953
2011-11-15	8.67	9.14	8.67	9.10	192987
2011-11-16	9.15	9.58	9.06	9.41	311108
2011-11-17	9.44	9.59	9.17	9.22	176001
2011-11-18	9.19	9.38	9.14	9.18	169387
2011-11-21	9.04	9.20	8.73	9.16	238713
2011-11-22	9.17	9.49	8.88	8.89	141741
2011-11-23	8.87	8.98	8.72	8.82	174666
2011-11-25	8.79	8.97	8.43	8.44	84099
2011-11-28	8.55	8.99	8.55	8.97	239477
2011-11-29	8.96	9.11	8.81	8.93	126778
2011-11-30	9.26	9.31	9.10	9.26	472767
2011-12-01	9.23	9.32	9.04	9.13	229438
2011-12-02	9.25	9.30	9.17	9.20	234582
2011-12-05	9.29	9.59	9.25	9.58	261526
2011-12-06	9.58	9.67	9.44	9.61	178283
2011-12-07	9.54	9.72	9.46	9.69	142063
2011-12-08	9.59	9.69	9.23	9.28	239322
2011-12-09	9.32	9.48	9.32	9.44	184294
2011-12-12	9.31	9.58	9.26	9.39	157938
2011-12-13	9.49	9.56	9.35	9.39	189339
2011-12-14	9.34	9.44	9.00	9.02	225105
2011-12-15	9.19	9.50	9.19	9.50	166145
2011-12-16	9.55	9.99	9.55	9.70	264143
2011-12-19	9.81	9.90	9.72	9.83	218626
2011-12-20	9.95	10.11	9.91	9.98	294776
2011-12-21	9.93	10.00	9.71	9.81	113471
2011-12-22	9.86	10.24	9.86	10.12	93930
2011-12-23	10.15	10.25	9.90	9.98	80165
2011-12-27	9.93	10.07	9.83	9.86	60669
2011-12-28	9.86	9.93	9.41	9.48	191943
2011-12-29	9.55	9.76	9.40	9.59	183321
2011-12-30	9.60	9.62	9.36	9.36	136074
2012-01-03	9.61	10.05	9.38	9.92	241056
2012-01-04	9.85	9.98	9.66	9.72	122719
2012-01-05	9.79	10.00	9.57	9.96	219473
2012-01-06	9.98	10.04	9.82	9.85	172603
2012-01-09	9.90	9.98	9.72	9.88	140398
2012-01-10	9.99	10.05	9.90	9.95	162813
2012-01-11	9.93	10.02	9.86	9.98	203242
2012-01-12	9.95	10.19	9.88	10.09	161527
2012-01-13	9.97	10.15	9.86	10.13	117820
2012-01-17	10.16	10.18	9.65	9.73	169064
2012-01-18	9.73	10.00	9.68	9.75	205578
2012-01-19	9.75	9.99	9.70	9.76	225626
2012-01-20	9.73	10.01	9.73	9.96	130679
2012-01-23	9.98	10.05	9.84	9.89	64852
2012-01-24	9.86	10.01	9.72	9.81	156660
2012-01-25	9.83	10.03	9.83	9.90	120857
2012-01-26	9.91	9.99	9.67	9.74	136771
2012-01-27	9.74	10.00	9.70	10.00	163826
2012-01-30	9.94	9.99	9.68	9.78	156498
2012-01-31	9.85	9.97	9.51	9.62	228545
2012-02-01	9.63	9.97	9.38	9.81	665711
2012-02-02	8.62	10.04	8.60	9.92	486945
2012-02-03	10.08	10.31	9.98	10.21	323181
2012-02-06	10.14	10.74	9.97	10.58	245975
2012-02-07	10.60	10.61	9.81	9.88	279447
2012-02-08	9.93	10.36	9.80	10.34	308466
2012-02-09	10.44	10.70	10.39	10.59	230981
2012-02-10	10.49	10.70	10.42	10.55	264337
2012-02-13	10.64	10.70	10.50	10.61	321699
2012-02-14	10.60	11.07	10.60	11.06	370079
2012-02-15	11.06	11.16	10.91	11.00	154422
2012-02-16	10.98	11.37	10.97	11.33	115825
2012-02-17	11.38	11.38	11.00	11.11	182434
2012-02-21	11.14	11.18	10.99	11.00	101392
2012-02-22	11.17	11.19	10.96	11.03	205969
2012-02-23	11.03	11.16	10.94	11.07	122935
2012-02-24	11.10	11.11	10.96	11.02	76507
2012-02-27	10.87	11.05	10.80	10.98	107444
2012-02-28	10.98	11.00	10.82	10.94	214026
2012-02-29	10.94	11.01	10.45	10.45	221725
2012-03-01	10.52	10.69	10.33	10.41	203444
2012-03-02	10.42	10.50	9.93	9.98	224711
2012-03-05	9.97	10.21	9.85	10.14	168887
2012-03-06	10.02	10.02	9.82	9.90	281096
2012-03-07	9.91	10.09	9.91	9.94	233539
2012-03-08	10.01	10.23	9.98	10.17	263594
2012-03-09	10.18	10.48	9.98	10.01	376778
2012-03-12	10.01	10.10	9.68	9.71	208012
2012-03-13	9.80	10.00	9.71	9.75	268045
2012-03-14	9.75	9.96	9.53	9.59	229515
2012-03-15	9.60	9.65	9.39	9.45	359115
2012-03-16	9.48	9.77	9.34	9.74	620009
2012-03-19	9.76	10.03	9.73	9.93	235907
2012-03-20	9.84	10.02	9.73	9.77	268861
2012-03-21	9.78	10.02	9.64	9.88	1689187
2012-03-22	9.73	9.80	9.56	9.74	462762
2012-03-23	9.77	10.12	9.73	10.10	363473
2012-03-26	10.21	10.49	10.19	10.42	183817
2012-03-27	10.44	10.49	10.20	10.33	1513639
2012-03-28	10.32	10.39	10.13	10.36	311442
2012-03-29	10.28	10.44	10.11	10.38	404801
2012-03-30	10.48	10.58	10.27	10.49	459949
2012-04-02	10.44	10.93	10.40	10.84	662224
2012-04-03	10.81	10.91	10.73	10.74	234856
2012-04-04	10.60	10.60	10.48	10.51	183603
2012-04-05	10.45	10.79	10.44	10.74	316217
2012-04-09	10.54	10.79	10.49	10.69	518356
2012-04-10	10.67	10.83	10.48	10.62	876310
2012-04-11	10.65	11.38	10.64	11.14	812550
2012-04-12	11.15	11.41	11.01	11.37	294106
2012-04-13	11.33	11.84	11.19	11.59	480039
2012-04-16	11.61	11.83	11.50	11.65	543380
2012-04-17	11.71	11.78	11.63	11.67	195675
2012-04-18	11.60	11.90	11.31	11.34	478682
2012-04-19	11.39	11.59	11.26	11.37	189371
2012-04-20	11.52	11.81	11.39	11.55	256190
2012-04-23	11.35	11.48	10.84	10.99	257339
2012-04-24	10.98	10.98	10.58	10.60	460834
2012-04-25	10.74	10.86	10.51	10.73	303502
2012-04-26	10.70	10.78	10.53	10.64	121649
2012-04-27	10.63	10.87	10.53	10.82	134989
2012-04-30	10.83	10.83	10.48	10.51	336497
2012-05-01	8.77	9.18	8.76	9.17	1206735
2012-05-02	9.17	9.28	8.74	9.25	841501
2012-05-03	9.19	9.19	8.53	8.61	235836
2012-05-04	8.54	8.56	8.13	8.20	167427
2012-05-07	8.15	8.15	7.96	8.10	176735
2012-05-08	8.02	8.10	7.91	8.04	120245
2012-05-09	7.97	8.13	7.91	8.03	97337
2012-05-10	8.10	8.31	8.00	8.05	126433
2012-05-11	7.96	8.06	7.90	8.03	128159
2012-05-14	7.93	8.03	7.82	7.89	76303
2012-05-15	7.87	8.13	7.80	7.94	81209
2012-05-16	7.95	8.13	7.88	8.03	85768
2012-05-17	8.03	8.36	7.93	8.19	191801
2012-05-18	8.18	8.32	7.96	8.03	218449
2012-05-21	8.01	8.32	7.90	8.22	92947
2012-05-22	8.22	8.30	7.95	8.01	114716
2012-05-23	7.91	8.07	7.82	8.04	119468
2012-05-24	8.04	8.10	7.90	7.96	176956
2012-05-25	7.95	8.08	7.86	8.07	130550
2012-05-29	8.09	8.20	7.94	8.11	143466
2012-05-30	8.02	8.15	7.93	8.01	139037
2012-05-31	8.00	8.19	7.92	8.11	382660
2012-06-01	7.98	8.33	7.83	8.25	233219
2012-06-04	8.28	8.49	8.13	8.48	208490
2012-06-05	8.41	8.47	8.19	8.41	278737
2012-06-06	8.47	8.62	8.33	8.54	151534
2012-06-07	8.65	8.65	8.37	8.62	195090
2012-06-08	8.60	9.00	8.55	8.90	459972
2012-06-11	8.96	9.03	8.79	8.80	244082
2012-06-12	8.84	9.01	8.83	8.93	155722
2012-06-13	8.86	9.13	8.85	8.95	224857
2012-06-14	8.91	9.08	8.86	8.98	154158
2012-06-15	8.94	9.06	8.92	9.00	220457
2012-06-18	8.95	9.14	8.86	9.03	175956
2012-06-19	9.02	9.23	9.02	9.09	151221
2012-06-20	9.05	9.24	8.96	9.13	406030
2012-06-21	9.59	9.85	9.41	9.43	806779
2012-06-22	9.40	9.51	9.19	9.35	1421088
2012-06-25	9.22	9.45	9.04	9.41	343456
2012-06-26	9.41	9.44	9.15	9.27	268937
2012-06-27	9.27	9.62	9.22	9.32	3698488
2012-06-28	9.26	9.29	8.67	8.86	313492
2012-06-29	9.04	9.31	8.98	9.26	355756
2012-07-02	9.24	9.46	9.19	9.46	250020
2012-07-03	9.46	9.74	9.46	9.71	230174
2012-07-05	9.65	9.93	9.60	9.89	312795
2012-07-06	9.78	9.94	9.73	9.89	223475
2012-07-09	9.84	10.03	9.84	9.95	326600
2012-07-10	9.95	10.04	9.71	9.76	150792
2012-07-11	9.74	9.98	9.74	9.92	180418
2012-07-12	9.82	9.90	9.63	9.79	147913
2012-07-13	9.78	10.10	9.78	10.05	158189
2012-07-16	9.99	10.06	9.93	10.01	150723
2012-07-17	9.46	9.85	9.43	9.78	519520
2012-07-18	9.73	10.05	9.63	9.96	453585
2012-07-19	9.95	10.15	9.93	10.05	251273
2012-07-20	9.98	10.03	9.79	9.99	189057
2012-07-23	9.83	9.83	9.59	9.62	105453
2012-07-24	9.67	9.67	9.16	9.21	117701
2012-07-25	9.28	9.35	9.08	9.34	99963
2012-07-26	9.43	9.43	9.01	9.16	159142
2012-07-27	9.22	9.66	8.93	9.64	138951
2012-07-30	9.63	9.74	9.44	9.45	138716
2012-07-31	9.41	9.57	9.06	9.07	259067
2012-08-01	8.06	9.74	8.06	8.88	224282
2012-08-02	8.84	9.09	8.58	8.59	122299
2012-08-03	8.66	8.88	8.55	8.80	137633
2012-08-06	8.80	9.22	8.69	8.84	230672
2012-08-07	8.87	9.21	8.84	8.86	152628
2012-08-08	8.84	9.05	8.74	8.94	144769
2012-08-09	8.92	9.10	8.85	9.04	118135
2012-08-10	9.00	9.02	8.76	8.81	135679
2012-08-13	8.78	8.89	8.54	8.77	61558
2012-08-14	8.80	8.80	8.57	8.66	123617
2012-08-15	8.62	8.73	8.54	8.66	134070
2012-08-16	8.65	8.70	8.51	8.68	234109
2012-08-17	8.65	8.76	8.58	8.72	181014
2012-08-20	8.66	8.74	8.45	8.50	237046
2012-08-21	8.50	8.64	8.40	8.43	153050
2012-08-22	8.40	8.46	8.28	8.40	66183
2012-08-23	8.39	8.39	8.22	8.30	141138
2012-08-24	8.26	8.41	8.24	8.34	114053
2012-08-27	8.34	8.47	8.24	8.37	134257
2012-08-28	8.35	8.62	8.29	8.55	200147
2012-08-29	8.59	8.61	8.44	8.49	110356
2012-08-30	8.44	8.58	8.36	8.42	100456
2012-08-31	8.49	8.59	8.23	8.57	151873
2012-09-04	8.53	8.63	8.18	8.30	142987
2012-09-05	8.32	8.41	8.16	8.29	175954
2012-09-06	8.35	8.72	8.30	8.52	155186
2012-09-07	8.59	8.66	8.48	8.60	184309
2012-09-10	8.57	8.78	8.51	8.63	122302
2012-09-11	8.65	8.70	8.57	8.66	74635
2012-09-12	8.67	8.76	8.53	8.59	65470
2012-09-13	8.59	8.63	8.51	8.60	116035
2012-09-14	8.65	8.80	8.58	8.73	151619
2012-09-17	8.70	8.78	8.58	8.68	102679
2012-09-18	8.65	8.75	8.54	8.70	64176
2012-09-19	8.68	8.75	8.53	8.56	85693
2012-09-20	8.51	8.55	8.29	8.29	59950
2012-09-21	8.41	8.56	8.11	8.37	393502
2012-09-24	8.35	8.95	8.35	8.87	118405
2012-09-25	8.90	9.09	8.49	8.55	155719
2012-09-26	8.56	8.59	8.28	8.32	97800
2012-09-27	8.36	8.77	8.33	8.55	129245
2012-09-28	8.48	8.55	8.36	8.39	89523
2012-10-01	8.45	8.72	8.38	8.65	103088
2012-10-02	8.70	8.76	8.63	8.66	72576
2012-10-03	8.67	8.81	8.59	8.63	68730
2012-10-04	8.63	8.70	8.35	8.66	61117
2012-10-05	8.66	8.81	8.30	8.38	104439
2012-10-08	8.33	8.43	8.28	8.36	48071
2012-10-09	8.34	8.35	8.03	8.15	60346
2012-10-10	8.13	8.26	8.08	8.21	41147
2012-10-11	8.23	8.44	8.12	8.15	90614
2012-10-12	8.13	8.25	7.99	8.21	125096
2012-10-15	8.21	8.26	8.04	8.15	43929
2012-10-16	8.21	8.21	7.74	7.85	157260
2012-10-17	7.83	7.88	7.50	7.62	109855
2012-10-18	7.59	7.71	7.32	7.34	102490
2012-10-19	7.28	7.35	6.71	6.87	205171
2012-10-22	6.86	6.93	6.77	6.83	171650
2012-10-23	6.75	6.88	6.66	6.77	139478
2012-10-24	6.79	6.81	6.60	6.72	69279
2012-10-25	6.73	6.86	6.68	6.86	76747
2012-10-26	6.85	6.95	6.71	6.90	90655
2012-10-31	6.28	6.42	5.66	6.12	361336
2012-11-01	6.07	6.21	5.83	6.20	272717
2012-11-02	6.20	6.20	5.95	6.03	249194
2012-11-05	6.02	6.21	5.92	5.99	175325
2012-11-06	6.05	6.20	6.00	6.11	260562
2012-11-07	6.08	6.56	6.08	6.36	352894
2012-11-08	6.33	6.46	6.22	6.30	894800
2012-11-09	6.26	6.35	6.07	6.19	144207
2012-11-12	6.19	6.20	6.07	6.18	52112
2012-11-13	6.13	6.27	5.99	6.04	44527
2012-11-14	6.05	6.11	5.90	5.99	149975
2012-11-15	5.98	6.06	5.86	5.87	107771
2012-11-16	5.86	6.01	5.68	5.80	144478
2012-11-19	5.87	6.15	5.87	6.10	81116
2012-11-20	6.07	6.21	5.95	5.98	57420
2012-11-21	5.97	6.11	5.93	6.07	56425
2012-11-23	6.10	6.11	5.87	6.01	27383
2012-11-26	6.01	6.13	5.99	6.11	74870
2012-11-27	6.03	6.14	5.95	6.04	68642
2012-11-28	6.00	6.07	5.94	6.06	63000
2012-11-29	6.12	6.22	6.04	6.20	69009
2012-11-30	6.22	6.30	6.21	6.25	245491
2012-12-03	6.29	6.33	5.98	6.02	133719
2012-12-04	6.01	6.16	5.85	6.00	80114
2012-12-05	6.04	6.08	5.94	6.02	68691
2012-12-06	6.00	6.07	5.93	6.02	39976
2012-12-07	6.06	6.10	5.93	5.99	33218
2012-12-10	6.00	6.00	5.74	5.91	93852
2012-12-11	5.95	6.15	5.82	6.15	200070
2012-12-12	6.10	6.27	6.10	6.19	90731
2012-12-13	6.18	6.23	6.13	6.18	60910
2012-12-14	6.15	6.29	6.15	6.22	133270
2012-12-17	6.23	6.33	6.20	6.32	72135
2012-12-18	6.33	6.42	6.25	6.39	106085
2012-12-19	6.40	6.43	6.35	6.39	116299
2012-12-20	6.39	6.39	6.30	6.37	137470
2012-12-21	6.32	6.41	6.20	6.41	573694
2012-12-24	6.43	6.45	6.28	6.43	43251
2012-12-26	6.44	6.47	6.36	6.43	120344
2012-12-27	6.42	6.45	6.34	6.42	68971
2012-12-28	6.38	6.42	6.26	6.37	60007
2012-12-31	6.39	6.75	6.35	6.72	111624
2013-01-02	6.90	6.92	6.69	6.83	273011
2013-01-03	6.82	6.88	6.65	6.73	169631
2013-01-04	6.74	6.75	6.60	6.72	43846
2013-01-07	6.66	6.75	6.66	6.70	50275
2013-01-08	6.66	6.73	6.16	6.30	145994
2013-01-09	6.33	6.41	6.13	6.26	72086
2013-01-10	6.30	6.45	6.02	6.04	57047
2013-01-11	6.07	6.15	5.58	5.61	144235
2013-01-14	5.73	5.94	5.54	5.94	338709
2013-01-15	5.92	6.02	5.68	5.81	182901
2013-01-16	5.81	5.86	5.66	5.69	70873
2013-01-17	5.69	5.75	5.61	5.67	94653
2013-01-18	5.65	5.67	5.58	5.59	82043
2013-01-22	5.54	5.59	5.41	5.51	146623
2013-01-23	5.49	5.60	5.49	5.55	67226
2013-01-24	5.54	5.72	5.54	5.70	187564
2013-01-25	5.70	5.74	5.54	5.62	58514
2013-01-28	5.64	5.80	5.57	5.79	77768
2013-01-29	5.80	6.09	5.78	5.99	142604
2013-01-30	5.51	5.80	5.44	5.74	334788
2013-01-31	5.69	5.88	5.58	5.64	302943
2013-02-01	5.68	5.81	5.68	5.75	116967
2013-02-04	5.73	5.85	5.54	5.55	112474
2013-02-05	5.63	5.88	5.60	5.69	138429
2013-02-06	5.68	5.72	5.53	5.70	96059
2013-02-07	5.68	6.00	5.68	5.97	68980
2013-02-08	5.97	6.39	5.97	6.34	113637
2013-02-11	6.29	6.64	6.20	6.40	307036
2013-02-12	6.40	6.65	6.39	6.54	55665
2013-02-13	6.57	6.62	6.44	6.60	104455
2013-02-14	6.59	6.61	6.36	6.38	70800
2013-02-15	6.46	6.46	6.31	6.39	112152
2013-02-19	6.42	6.45	6.23	6.29	49529
2013-02-20	6.34	6.34	5.93	5.93	161430
2013-02-21	5.92	6.05	5.81	5.96	107481
2013-02-22	6.01	6.20	5.98	6.07	75579
2013-02-25	6.12	6.15	5.85	5.87	151561
2013-02-26	5.91	5.91	5.72	5.78	65978
2013-02-27	5.77	5.77	5.56	5.65	68105
2013-02-28	5.66	5.79	5.61	5.73	67361
2013-03-01	5.66	5.72	5.60	5.62	41391
2013-03-04	5.62	5.65	5.60	5.60	70177
2013-03-05	5.64	5.71	5.60	5.60	65632
2013-03-06	5.61	5.66	5.60	5.61	27679
2013-03-07	5.59	5.76	5.59	5.74	40157
2013-03-08	5.80	6.12	5.78	6.05	128039
2013-03-11	6.05	6.42	6.05	6.36	282945
2013-03-12	6.33	6.52	6.33	6.51	124275
2013-03-13	6.51	6.58	6.40	6.57	87151
2013-03-14	6.56	7.00	6.56	6.79	169332
2013-03-15	6.80	6.88	6.69	6.79	316621
2013-03-18	6.67	6.82	6.62	6.77	158807
2013-03-19	6.80	7.03	6.79	6.83	263437
2013-03-20	6.89	6.89	6.71	6.81	102027
2013-03-21	6.74	6.77	6.23	6.24	132217
2013-03-22	6.28	6.38	6.08	6.15	59735
2013-03-25	6.19	6.45	6.02	6.09	124284
2013-03-26	6.14	6.35	5.98	6.01	64925
2013-03-27	5.95	6.15	5.91	5.94	57458
2013-03-28	5.97	6.25	5.97	5.97	119714
2013-04-01	5.98	6.13	5.76	5.92	126776
2013-04-02	5.98	6.15	5.90	6.07	136665
2013-04-03	6.10	6.27	6.04	6.20	93121
2013-04-04	6.22	6.22	6.00	6.08	54977
2013-04-05	6.00	6.22	5.98	6.18	234915
2013-04-08	6.22	6.24	6.04	6.21	58707
2013-04-09	6.24	6.25	6.05	6.06	86867
2013-04-10	6.10	6.89	6.10	6.60	169611
2013-04-11	6.59	6.62	6.48	6.50	172374
2013-04-12	6.46	6.72	6.46	6.64	83362
2013-04-15	6.58	6.72	6.29	6.33	120432
2013-04-16	6.39	6.56	6.32	6.52	81993
2013-04-17	6.48	6.59	6.21	6.45	122387
2013-04-18	6.48	6.59	6.32	6.56	92808
2013-04-19	6.55	6.88	6.55	6.67	71316
2013-04-22	6.65	6.83	6.55	6.78	91390
2013-04-23	6.81	6.81	6.52	6.60	83627
2013-04-24	6.61	6.76	6.48	6.53	97574
2013-04-25	6.53	6.67	6.49	6.55	18182
2013-04-26	6.54	6.56	6.37	6.38	69961
2013-04-29	6.43	6.64	6.41	6.51	45507
2013-04-30	6.53	6.67	6.33	6.54	62688
2013-05-01	6.55	6.74	6.19	6.38	268519
2013-05-02	6.40	6.68	6.35	6.59	146003
2013-05-03	6.66	7.05	6.66	6.97	162139
2013-05-06	6.97	7.12	6.88	7.06	60620
2013-05-07	7.09	7.10	6.96	7.03	62184
2013-05-08	6.99	7.11	6.98	7.08	34498
2013-05-09	7.08	7.10	7.02	7.05	27061
2013-05-10	7.10	7.10	6.93	6.98	81087
2013-05-13	6.96	7.03	6.93	6.94	34762
2013-05-14	6.93	7.10	6.93	7.01	92630
2013-05-15	7.01	7.07	6.93	7.01	142711
2013-05-16	7.01	7.20	6.85	7.10	441367
2013-05-17	7.15	7.25	7.08	7.14	226406
2013-05-20	7.10	7.20	7.06	7.15	106995
2013-05-21	7.19	7.39	7.11	7.33	266525
2013-05-22	7.36	7.69	7.34	7.56	128913
2013-05-23	7.49	7.77	7.45	7.73	56954
2013-05-24	7.70	7.82	7.59	7.63	79492
2013-05-28	7.74	8.07	7.63	7.95	109162
2013-05-29	7.87	7.98	7.82	7.88	40614
2013-05-30	7.93	8.10	7.85	8.08	49005
2013-05-31	7.96	8.04	7.71	7.74	119738
2013-06-03	7.76	7.93	7.00	7.48	274277
2013-06-04	7.45	7.59	7.36	7.40	120668
2013-06-05	7.30	7.43	7.25	7.34	80369
2013-06-06	7.28	7.47	7.18	7.40	51626
2013-06-07	7.39	7.57	7.33	7.42	60308
2013-06-10	7.40	7.52	7.39	7.51	113574
2013-06-11	7.36	7.54	7.22	7.44	224451
2013-06-12	7.51	7.55	7.44	7.50	167456
2013-06-13	7.53	7.78	7.50	7.77	76954
2013-06-14	7.78	7.85	7.54	7.56	35745
2013-06-17	7.64	7.85	7.60	7.82	56961
2013-06-18	7.86	8.22	7.86	8.05	116909
2013-06-19	8.07	8.13	7.85	7.89	45772
2013-06-20	7.77	7.84	7.63	7.66	116880
2013-06-21	7.67	7.88	7.41	7.80	213219
2013-06-24	7.70	8.02	7.70	8.00	95891
2013-06-25	8.05	8.10	8.00	8.09	98536
2013-06-26	8.15	8.23	8.07	8.10	123324
2013-06-27	8.18	8.40	8.00	8.36	113673
2013-06-28	8.30	8.74	8.25	8.63	446307
2013-07-01	8.68	8.82	8.56	8.66	162182
2013-07-02	8.63	8.72	8.48	8.57	76926
2013-07-03	8.45	8.66	8.45	8.54	36151
2013-07-05	8.71	8.71	8.40	8.54	99507
2013-07-08	8.57	8.77	8.50	8.68	109274
2013-07-09	8.76	8.82	8.59	8.67	91256
2013-07-10	8.66	8.82	8.65	8.80	60285
2013-07-11	8.93	9.00	8.67	8.77	86890
2013-07-12	8.73	9.01	8.70	8.90	92440
2013-07-15	8.93	8.99	8.80	8.95	74863
2013-07-16	8.93	9.21	8.90	9.20	102576
2013-07-17	9.21	9.71	9.17	9.55	231804
2013-07-18	9.58	9.60	9.30	9.34	52204
2013-07-19	9.34	9.51	9.25	9.45	43592
2013-07-22	9.49	9.57	9.45	9.48	65827
2013-07-23	9.55	9.60	9.37	9.41	39600
2013-07-24	9.45	9.53	9.26	9.46	42261
2013-07-25	9.46	9.57	9.35	9.55	98550
2013-07-26	9.46	9.52	9.16	9.27	71441
2013-07-29	9.27	9.43	9.07	9.24	66418
2013-07-30	9.31	9.61	9.31	9.57	154227
2013-07-31	9.25	9.57	8.40	9.31	119205
2013-08-01	9.35	9.63	9.31	9.45	99376
2013-08-02	9.40	9.54	9.39	9.44	107458
2013-08-05	9.46	9.52	9.23	9.50	179566
2013-08-06	9.51	9.51	9.19	9.35	84587
2013-08-07	9.29	9.50	9.15	9.41	118711
2013-08-08	9.40	9.40	9.24	9.39	58706
2013-08-09	9.40	9.45	9.30	9.32	71968
2013-08-12	9.30	9.50	9.30	9.47	66532
2013-08-13	9.10	9.34	9.10	9.19	89001
2013-08-14	9.16	9.16	9.00	9.07	88383
2013-08-15	9.00	9.08	8.72	8.73	108515
2013-08-16	8.67	8.97	8.67	8.95	127722
2013-08-19	8.95	9.19	8.76	8.76	62811
2013-08-20	8.80	9.19	8.76	9.19	82882
2013-08-21	9.18	9.20	8.96	9.05	43319
2013-08-22	9.11	9.37	9.06	9.30	51531
2013-08-23	9.30	9.35	9.16	9.23	73436
2013-08-26	9.23	9.40	9.13	9.19	72516
2013-08-27	9.05	9.10	8.77	8.78	49420
2013-08-28	8.77	8.91	8.72	8.76	39164
2013-08-29	8.77	9.13	8.77	9.10	84768
2013-08-30	9.06	9.06	8.65	8.71	109164
2013-09-03	8.86	9.19	8.83	9.05	100621
2013-09-04	9.06	9.28	9.06	9.20	96335
2013-09-05	9.19	9.27	9.15	9.17	43730
2013-09-06	9.24	9.28	9.09	9.22	52223
2013-09-09	9.27	9.47	9.25	9.43	172318
2013-09-10	9.45	9.49	9.37	9.45	142849
2013-09-11	9.49	9.50	9.32	9.35	157741
2013-09-12	9.38	9.40	9.35	9.40	61690
2013-09-13	9.40	9.41	9.30	9.40	76061
2013-09-16	9.50	9.51	9.30	9.36	92064
2013-09-17	9.36	9.41	9.26	9.40	73520
2013-09-18	9.40	9.45	9.27	9.44	79827
2013-09-19	9.48	9.48	9.27	9.40	84359
2013-09-20	9.41	9.50	9.20	9.32	410423
2013-09-23	9.35	9.48	9.33	9.41	140704
2013-09-24	9.43	9.45	9.26	9.33	100544
2013-09-25	9.31	9.50	9.28	9.43	95261
2013-09-26	9.45	9.45	9.35	9.44	111064
2013-09-27	9.35	9.47	9.35	9.43	60735
2013-09-30	9.32	9.46	9.32	9.44	166800
2013-10-01	9.44	9.46	9.35	9.45	127417
2013-10-02	9.39	9.50	9.33	9.45	187790
2013-10-03	9.47	9.48	9.19	9.19	87145
2013-10-04	9.17	9.32	9.17	9.31	35790
2013-10-07	9.28	9.34	8.95	9.04	187749
2013-10-08	9.02	9.08	8.81	8.85	173113
2013-10-09	8.85	9.06	8.81	9.01	93212
2013-10-10	9.16	9.48	9.12	9.39	88299
2013-10-11	9.39	9.45	9.33	9.45	104161
2013-10-14	9.37	9.46	9.28	9.45	116963
2013-10-15	9.39	9.51	9.38	9.45	108401
2013-10-16	9.50	9.50	9.39	9.45	71263
2013-10-17	9.42	9.45	9.31	9.45	96120
2013-10-18	9.55	9.55	9.41	9.45	177842
2013-10-21	9.45	9.50	9.38	9.39	99858
2013-10-22	9.44	9.62	9.42	9.47	69797
2013-10-23	9.44	9.55	9.44	9.51	103636
2013-10-24	9.50	9.55	9.43	9.53	62262
2013-10-25	9.55	9.55	9.41	9.46	47960
2013-10-28	9.43	9.48	9.17	9.24	98260
2013-10-29	9.29	9.45	9.21	9.37	58130
2013-10-30	9.40	9.40	9.16	9.17	65683
2013-10-31	9.15	9.20	8.70	8.89	142632
2013-11-01	8.87	9.18	8.74	9.06	179220
2013-11-04	9.13	9.13	8.97	9.00	91042
2013-11-05	8.98	9.02	8.92	8.97	34841
2013-11-06	8.89	8.89	8.53	8.54	94456
2013-11-07	8.57	8.59	8.31	8.40	194208
2013-11-08	8.40	8.64	8.36	8.56	108111
2013-11-11	8.51	8.60	8.47	8.56	69297
2013-11-12	8.55	8.64	8.48	8.60	178110
2013-11-13	8.51	8.72	8.51	8.68	104501
2013-11-14	8.67	8.67	8.57	8.59	68135
2013-11-15	8.58	8.68	8.58	8.66	124624
2013-11-18	8.72	8.72	8.60	8.62	54893
2013-11-19	8.60	8.68	8.55	8.64	138193
2013-11-20	8.67	8.74	8.55	8.59	95060
2013-11-21	8.66	8.93	8.59	8.83	188879
2013-11-22	8.86	8.99	8.74	8.80	125918
2013-11-25	8.81	8.83	8.70	8.75	87651
2013-11-26	8.78	8.90	8.64	8.65	162654
2013-11-27	8.68	8.76	8.56	8.70	79538
2013-11-29	8.77	8.85	8.62	8.75	66090
2013-12-02	8.73	8.81	8.45	8.57	107268
2013-12-03	8.53	8.67	8.52	8.55	61929
2013-12-04	8.49	8.66	8.43	8.59	52351
2013-12-05	8.57	8.62	8.50	8.61	78783
2013-12-06	8.72	8.80	8.66	8.71	56204
2013-12-09	8.67	8.67	8.52	8.55	53182
2013-12-10	8.51	8.58	8.36	8.38	122756
2013-12-11	8.42	8.42	8.16	8.25	153080
2013-12-12	8.28	8.29	8.18	8.20	57862
2013-12-13	8.20	8.34	8.20	8.23	123459
2013-12-16	8.25	8.28	8.19	8.23	110754
2013-12-17	8.19	8.26	8.11	8.18	93161
2013-12-18	8.20	8.21	8.00	8.15	135381
2013-12-19	8.16	8.22	8.13	8.13	171674
2013-12-20	8.15	8.36	8.15	8.26	530328
2013-12-23	8.30	8.96	8.22	8.84	183522
2013-12-24	8.88	9.17	8.88	9.04	82283
2013-12-26	9.01	9.07	8.92	8.95	136264
2013-12-27	9.00	9.00	8.64	8.76	74205
2013-12-30	8.73	8.76	8.62	8.70	106911
2013-12-31	8.70	8.82	8.68	8.69	80571
2014-01-02	8.69	8.85	8.69	8.80	77733
2014-01-03	8.81	8.97	8.80	8.83	48666
2014-01-06	8.85	8.89	8.71	8.76	44414
2014-01-07	8.83	8.93	8.74	8.91	64801
2014-01-08	8.87	9.09	8.70	8.72	47100
2014-01-09	8.73	8.92	8.53	8.71	71674
2014-01-10	8.71	8.79	8.62	8.74	52188
2014-01-13	8.68	8.72	8.49	8.65	91229
2014-01-14	8.73	8.84	8.70	8.76	47903
2014-01-15	8.76	9.01	8.74	8.91	53672
2014-01-16	8.90	9.06	8.77	8.80	40081
2014-01-17	8.82	8.86	8.68	8.70	45304
2014-01-21	8.73	8.83	8.66	8.74	83921
2014-01-22	8.78	8.87	8.65	8.68	103841
2014-01-23	8.61	8.78	8.59	8.62	144423
2014-01-24	8.60	8.65	8.18	8.26	129203
2014-01-27	8.27	8.36	7.99	8.16	134908
2014-01-28	8.16	8.50	8.03	8.40	350868
2014-01-29	8.38	8.40	8.18	8.25	199399
2014-01-30	8.31	8.44	8.25	8.35	143375
2014-01-31	8.18	8.33	8.18	8.27	265418
2014-02-03	8.26	8.35	7.90	7.92	223337
2014-02-04	7.94	7.94	7.70	7.74	182943
2014-02-05	7.50	7.60	6.93	7.07	267163
2014-02-06	7.07	7.07	6.75	6.76	162760
2014-02-07	6.74	6.84	6.64	6.67	180517
2014-02-10	6.63	6.83	6.63	6.74	252567
2014-02-11	6.75	6.81	6.52	6.59	120538
2014-02-12	6.58	6.79	6.57	6.72	253561
2014-02-13	6.63	6.80	6.63	6.77	187650
2014-02-14	6.76	6.76	6.65	6.72	107658
2014-02-18	6.71	6.83	6.64	6.77	75142
2014-02-19	6.77	6.77	6.70	6.75	94850
2014-02-20	6.77	7.00	6.77	6.92	61441
2014-02-21	6.90	6.94	6.81	6.85	112963
2014-02-24	6.83	6.91	6.80	6.85	56371
2014-02-25	6.85	6.85	6.74	6.77	39721
2014-02-26	6.81	6.82	6.56	6.58	144644
2014-02-27	6.55	6.70	6.51	6.68	90457
2014-02-28	6.70	6.75	6.57	6.59	126506
2014-03-03	6.53	6.74	6.51	6.65	140997
2014-03-04	6.76	6.80	6.69	6.72	257804
2014-03-05	6.69	6.90	6.69	6.86	77585
2014-03-06	6.86	6.93	6.82	6.88	34299
2014-03-07	6.89	6.92	6.70	6.78	123709
2014-03-10	6.73	6.90	6.60	6.86	46284
2014-03-11	6.89	6.89	6.70	6.78	86868
2014-03-12	6.75	6.90	6.73	6.89	66368
2014-03-13	6.89	6.94	6.55	6.63	78948
2014-03-14	6.58	6.75	6.58	6.73	35996
2014-03-17	6.79	6.89	6.65	6.68	68514
2014-03-18	6.65	6.72	6.53	6.66	165648
2014-03-19	6.63	6.68	6.51	6.53	90483
2014-03-20	6.54	6.71	6.51	6.70	130988
2014-03-21	6.76	7.62	6.74	6.99	277496
2014-03-24	7.00	7.23	6.75	6.86	115748
2014-03-25	6.89	6.93	6.54	6.62	61523
2014-03-26	6.69	6.78	6.29	6.32	109105
2014-03-27	6.34	6.49	6.15	6.27	90726
2014-03-28	6.26	6.44	6.02	6.08	72638
2014-03-31	6.09	6.65	6.09	6.64	212542
2014-04-01	6.63	6.72	6.19	6.24	214028
2014-04-02	6.28	6.48	6.22	6.45	112237
2014-04-03	6.44	6.55	6.08	6.16	146100
2014-04-04	6.23	6.25	5.80	6.10	190663
2014-04-07	6.06	6.17	5.76	6.08	149558
2014-04-08	6.09	6.35	6.09	6.21	108259
2014-04-09	6.25	6.54	6.25	6.46	92537
2014-04-10	6.43	6.50	6.18	6.23	165429
2014-04-11	6.15	6.32	6.15	6.27	112757
2014-04-14	6.36	6.43	6.24	6.33	76112
2014-04-15	6.33	6.37	6.00	6.18	144440
2014-04-16	6.20	6.21	6.03	6.05	81875
2014-04-17	6.01	6.20	6.01	6.14	74590
2014-04-21	6.13	6.50	6.06	6.45	108342
2014-04-22	6.44	6.56	6.11	6.22	105880
2014-04-23	6.19	6.24	6.04	6.07	102622
2014-04-24	6.08	6.18	6.00	6.02	97252
2014-04-25	6.00	6.07	5.91	5.94	138716
2014-04-28	5.97	6.00	5.75	5.80	202864
2014-04-29	5.85	5.97	5.71	5.89	74321
2014-04-30	5.85	6.12	5.70	6.10	107333
2014-05-01	6.07	6.08	5.81	6.01	126924
2014-05-02	6.05	6.36	6.02	6.35	120372
2014-05-05	6.28	6.35	5.97	6.06	144386
2014-05-06	6.01	6.05	5.80	5.81	129075
2014-05-07	5.22	5.52	5.19	5.32	166702
2014-05-08	5.30	5.30	5.12	5.27	150801
2014-05-09	5.25	5.48	5.25	5.41	86173
2014-05-12	5.45	5.76	5.45	5.70	104078
2014-05-13	5.66	5.72	5.56	5.56	86167
2014-05-14	5.54	5.67	5.48	5.50	95202
2014-05-15	5.45	5.58	5.31	5.34	113128
2014-05-16	5.32	5.56	5.32	5.54	95041
2014-05-19	5.49	5.60	5.41	5.58	39696
2014-05-20	5.54	5.59	5.42	5.48	150422
2014-05-21	5.49	5.56	5.33	5.50	57121
2014-05-22	5.49	5.67	5.49	5.63	39955
2014-05-23	5.60	5.73	5.56	5.66	94860
2014-05-27	5.72	6.04	5.64	5.94	92769
2014-05-28	5.89	6.00	5.71	5.75	114539
2014-05-29	5.79	5.96	5.73	5.85	60745
2014-05-30	5.88	5.88	5.52	5.56	97903
2014-06-02	5.55	5.60	5.21	5.23	148862
2014-06-03	5.23	5.34	5.20	5.21	188559
2014-06-04	5.20	5.43	5.10	5.15	129318
2014-06-05	5.14	5.35	5.14	5.30	112730
2014-06-06	5.30	5.45	5.28	5.42	86830
2014-06-09	5.40	5.62	5.40	5.55	46201
2014-06-10	5.54	5.63	5.40	5.44	87009
2014-06-11	5.46	5.57	5.40	5.49	82601
2014-06-12	5.46	5.49	5.19	5.24	116252
2014-06-13	5.23	5.27	5.13	5.24	81095
2014-06-16	5.22	5.54	5.10	5.48	192241
2014-06-17	5.49	5.75	5.45	5.67	97762
2014-06-18	5.65	5.80	5.62	5.75	58746
2014-06-19	5.80	5.99	5.63	5.89	81644
2014-06-20	5.92	5.96	5.73	5.81	587176
2014-06-23	5.80	6.01	5.58	5.61	155269
2014-06-24	5.61	5.86	5.59	5.63	88280
2014-06-25	5.57	5.72	5.46	5.52	114242
2014-06-26	5.53	5.53	5.30	5.50	153043
2014-06-27	5.43	5.74	5.43	5.57	386842
2014-06-30	5.58	5.64	5.45	5.51	153579
2014-07-01	5.52	6.00	5.52	5.97	171167
2014-07-02	5.94	6.09	5.59	5.60	138508
2014-07-03	5.61	5.70	5.51	5.54	41406
2014-07-07	5.54	5.67	5.42	5.61	150814
2014-07-08	5.62	5.62	5.20	5.33	185811
2014-07-09	5.34	5.42	5.16	5.31	95913
2014-07-10	5.16	5.30	5.10	5.26	109210
2014-07-11	5.23	5.33	5.16	5.23	52844
2014-07-14	5.25	5.49	5.25	5.42	86433
2014-07-15	5.17	5.44	5.17	5.23	68259
2014-07-16	5.28	5.34	5.19	5.30	89335
2014-07-17	5.24	5.40	5.17	5.21	99510
2014-07-18	5.17	5.39	5.17	5.32	106666
2014-07-21	5.26	5.44	5.20	5.39	64526
2014-07-22	5.42	5.54	5.42	5.43	58637
2014-07-23	5.46	5.51	5.13	5.19	116559
2014-07-24	5.19	5.36	5.10	5.18	167788
2014-07-25	5.11	5.20	5.11	5.15	59780
2014-07-28	5.15	5.21	4.99	5.00	97679
2014-07-29	5.01	5.23	4.97	5.10	74526
2014-07-30	5.14	5.15	5.09	5.11	46061
2014-07-31	5.04	5.19	4.92	4.99	86253
2014-08-01	5.01	5.06	4.82	4.98	100136
2014-08-04	5.02	5.12	4.94	5.08	78053
2014-08-05	5.03	5.25	5.03	5.23	62591
2014-08-06	5.22	5.29	5.22	5.26	49317
2014-08-07	5.26	5.30	5.11	5.13	212511
2014-08-08	5.12	5.28	4.97	5.04	153737
2014-08-11	5.06	5.22	5.04	5.07	78475
2014-08-12	5.03	5.16	4.85	4.99	188898
2014-08-13	4.79	4.96	4.75	4.93	143365
2014-08-14	4.94	4.94	4.87	4.90	135124
2014-08-15	4.96	5.03	4.69	4.82	177742
2014-08-18	4.86	4.95	4.81	4.86	117782
2014-08-19	4.86	4.95	4.80	4.87	97211
2014-08-20	4.86	4.88	4.75	4.83	63025
2014-08-21	4.79	4.90	4.75	4.87	144101
2014-08-22	4.85	4.88	4.77	4.86	65319
2014-08-25	4.88	4.92	4.59	4.66	79734
2014-08-26	4.65	4.73	4.57	4.65	111071
2014-08-27	4.63	4.71	4.63	4.69	80244
2014-08-28	4.66	4.70	4.50	4.62	854543
2014-08-29	4.69	4.88	4.69	4.79	176838
2014-09-02	4.78	4.91	4.71	4.85	155868
2014-09-03	4.90	4.99	4.71	4.74	150080
2014-09-04	4.76	4.83	4.57	4.60	185187
2014-09-05	4.57	4.73	4.50	4.66	458922
2014-09-08	4.67	5.06	4.67	5.04	109025
2014-09-09	5.00	5.04	4.81	4.87	124797
2014-09-10	4.84	4.85	4.62	4.67	83950
2014-09-11	4.62	4.69	4.60	4.62	90565
2014-09-12	4.65	4.65	4.50	4.57	163803
2014-09-15	4.54	4.60	4.45	4.55	120114
2014-09-16	4.55	4.67	4.51	4.60	197067
2014-09-17	4.64	4.66	4.50	4.55	430473
2014-09-18	4.56	4.59	4.49	4.54	181787
2014-09-19	4.56	4.70	4.47	4.49	939527
2014-09-22	4.45	4.60	4.26	4.30	436850
2014-09-23	4.30	4.38	4.24	4.26	190054
2014-09-24	4.26	4.33	4.18	4.24	271746
2014-09-25	4.25	4.26	4.10	4.19	311752
2014-09-26	4.19	4.23	4.10	4.16	158194
2014-09-29	4.15	4.24	4.15	4.19	238172
2014-09-30	4.20	4.26	4.15	4.15	288515
2014-10-01	4.16	4.24	4.13	4.20	176296
2014-10-02	4.27	4.35	4.24	4.33	116831
2014-10-03	4.39	4.57	4.38	4.52	164144
2014-10-06	4.51	4.61	4.34	4.36	134932
2014-10-07	4.31	4.35	4.20	4.22	122006
2014-10-08	4.20	4.40	4.17	4.38	129458
2014-10-09	4.34	4.40	4.15	4.22	109983
2014-10-10	4.19	4.30	4.16	4.21	166681
2014-10-13	4.20	4.55	4.20	4.54	133904
2014-10-14	4.61	4.74	4.53	4.58	154721
2014-10-15	4.49	4.67	4.47	4.62	133298
2014-10-16	4.54	4.70	4.44	4.48	108094
2014-10-17	4.56	4.56	4.35	4.38	155074
2014-10-20	4.32	4.38	4.12	4.20	292440
2014-10-21	4.20	4.57	4.13	4.15	81805
2014-10-22	4.16	4.16	4.01	4.03	132635
2014-10-23	4.06	4.12	4.01	4.10	73778
2014-10-24	4.11	4.11	4.05	4.08	98199
2014-10-27	4.05	4.05	3.95	4.04	76899
2014-10-28	4.06	4.23	4.04	4.23	155651
2014-10-29	4.21	4.31	4.15	4.31	62225
2014-10-30	4.32	4.50	4.25	4.40	162725
2014-10-31	4.46	4.46	3.95	4.05	169076
2014-11-03	4.03	4.08	3.78	3.91	156222
2014-11-04	3.92	4.07	3.83	3.84	231190
2014-11-05	3.96	4.16	3.96	4.15	142310
2014-11-06	4.17	4.25	4.05	4.12	112083
2014-11-07	4.11	4.12	4.02	4.04	108191
2014-11-10	4.07	4.12	4.06	4.12	309333
2014-11-11	4.12	4.36	4.08	4.33	131671
2014-11-12	4.29	4.31	4.13	4.25	129660
2014-11-13	4.23	4.30	4.10	4.24	13670
2014-11-14	4.17	4.47	4.13	4.41	220482
2014-11-17	4.42	4.52	4.29	4.30	170594
2014-11-18	4.32	4.42	4.31	4.40	207063
2014-11-19	4.43	4.49	4.25	4.30	155132
2014-11-20	4.32	4.44	4.22	4.42	152748
2014-11-21	4.50	4.59	4.38	4.51	474814
2014-11-24	4.50	4.60	4.48	4.60	301580
2014-11-25	4.60	4.75	4.50	4.57	494156
2014-11-26	4.59	4.73	4.55	4.61	252658
2014-11-28	4.58	4.61	4.49	4.53	140573
2014-12-01	4.55	4.55	4.30	4.48	296131
2014-12-02	4.51	4.62	4.33	4.46	94304
2014-12-03	4.48	4.55	4.31	4.51	290195
2014-12-04	4.49	4.59	4.43	4.53	194363
2014-12-05	4.52	4.80	4.51	4.73	507657
2014-12-08	4.74	4.76	4.62	4.63	198389
2014-12-09	4.58	4.96	4.56	4.89	144723
2014-12-10	4.84	4.84	4.67	4.73	135324
2014-12-11	4.74	4.74	4.65	4.67	123867
2014-12-12	4.60	4.65	4.49	4.56	644068
2014-12-15	4.56	4.63	4.46	4.48	286248
2014-12-16	4.50	4.75	4.45	4.51	217941
2014-12-17	4.51	5.46	4.49	5.46	275780
2014-12-18	5.52	5.64	5.16	5.62	306529
2014-12-19	5.59	6.05	5.46	5.98	379130
2014-12-22	5.96	5.98	5.66	5.70	153560
2014-12-23	5.74	5.76	5.58	5.73	85084
2014-12-24	5.72	5.84	5.61	5.78	54348
2014-12-26	5.83	5.93	5.63	5.82	78029
2014-12-29	5.79	5.80	5.64	5.77	80755
2014-12-30	5.77	5.89	5.70	5.88	104244
2014-12-31	5.93	6.09	5.91	6.07	113742
2015-01-02	6.12	6.16	5.94	6.00	158585
2015-01-05	5.95	6.39	5.86	5.89	120566
2015-01-06	5.90	6.02	5.65	5.66	146450
2015-01-07	5.68	5.97	5.55	5.94	153824
2015-01-08	5.96	6.10	5.72	5.76	367732
2015-01-09	5.75	5.91	5.75	5.82	135707
2015-01-12	5.80	6.03	5.74	5.77	53888
2015-01-13	5.84	6.05	5.63	5.75	151244
2015-01-14	5.67	5.78	5.65	5.74	69449
2015-01-15	5.74	5.74	5.41	5.43	71199
2015-01-16	5.40	5.64	5.29	5.59	117843
2015-01-20	5.58	5.66	5.40	5.58	95771
2015-01-21	5.54	5.61	5.35	5.43	66602
2015-01-22	5.48	5.48	5.38	5.47	81110
2015-01-23	5.49	5.55	5.46	5.50	59302
2015-01-26	5.48	5.61	5.42	5.57	57534
2015-01-27	5.52	5.81	5.50	5.68	96098
2015-01-28	5.71	5.71	5.28	5.29	59878
2015-01-29	5.31	5.47	5.17	5.46	48093
2015-01-30	5.40	5.45	5.08	5.12	151683
2015-02-02	5.15	5.29	5.01	5.27	93234
2015-02-03	5.31	5.58	5.31	5.55	73603
2015-02-04	5.62	6.50	5.61	6.37	477275
2015-02-05	6.36	6.73	6.34	6.63	172934
2015-02-06	6.60	6.65	6.16	6.27	170363
2015-02-09	6.22	6.34	6.07	6.12	88840
2015-02-10	6.19	6.26	5.97	6.10	104815
2015-02-11	6.01	6.10	5.85	5.90	73668
2015-02-12	5.92	6.09	5.92	6.08	44242
2015-02-13	6.06	6.19	6.01	6.15	83416
2015-02-17	6.15	6.30	6.03	6.28	107086
2015-02-18	6.30	6.39	6.18	6.37	149505
2015-02-19	6.32	6.53	6.31	6.46	142373
2015-02-20	6.48	6.48	6.23	6.34	91801
2015-02-23	6.30	6.30	6.01	6.28	100649
2015-02-24	6.27	6.55	6.25	6.51	107326
2015-02-25	6.52	6.58	6.32	6.44	146775
2015-02-26	6.46	6.67	6.46	6.65	175441
2015-02-27	6.65	6.73	6.52	6.71	211610
2015-03-02	6.71	6.75	6.50	6.73	128643
2015-03-03	6.68	6.68	6.53	6.60	93484
2015-03-04	6.56	6.63	6.54	6.60	68886
2015-03-05	6.63	6.70	6.56	6.64	66401
2015-03-06	6.56	6.63	6.47	6.50	73595
2015-03-09	6.54	6.58	6.40	6.50	81890
2015-03-10	6.40	6.44	6.19	6.24	84007
2015-03-11	6.24	6.39	6.16	6.37	125570
2015-03-12	6.44	6.57	6.39	6.45	125910
2015-03-13	6.42	6.49	6.28	6.47	62540
2015-03-16	6.48	6.59	6.30	6.36	73731
2015-03-17	6.32	6.40	6.22	6.36	58621
2015-03-18	6.34	6.52	6.22	6.50	51052
2015-03-19	6.48	6.54	6.35	6.40	39115
2015-03-20	6.40	6.66	6.40	6.65	159014
2015-03-23	6.64	6.70	6.57	6.62	95552
2015-03-24	6.61	6.83	6.58	6.73	68688
2015-03-25	6.78	6.78	6.34	6.40	73933
2015-03-26	6.41	6.41	6.21	6.26	42590
2015-03-27	6.24	6.30	6.20	6.21	40546
2015-03-30	6.23	6.33	6.21	6.28	49188
2015-03-31	6.21	6.26	5.84	5.95	319123
2015-04-01	5.89	6.05	5.85	5.95	95166
2015-04-02	5.88	6.06	5.86	5.89	48143
2015-04-06	5.86	5.90	5.71	5.80	97307
2015-04-07	5.80	6.00	5.75	5.86	100685
2015-04-08	5.82	5.91	5.75	5.81	196360
2015-04-09	5.84	5.90	5.74	5.88	43673
2015-04-10	5.94	5.96	5.77	5.77	35211
2015-04-13	5.72	5.93	5.70	5.91	44509
2015-04-14	5.89	5.91	5.77	5.83	43650
2015-04-15	5.82	5.98	5.81	5.90	77365
2015-04-16	5.87	5.91	5.79	5.82	52390
2015-04-17	5.74	5.77	5.65	5.66	82835
2015-04-20	5.69	5.90	5.68	5.87	31339
2015-04-21	5.88	5.89	5.58	5.60	131063
2015-04-22	5.61	5.73	5.60	5.63	89547
2015-04-23	5.58	5.74	5.58	5.65	73579
2015-04-24	5.65	5.74	5.64	5.65	48391
2015-04-27	5.66	5.83	5.66	5.75	98218
2015-04-28	5.75	5.85	5.71	5.74	103859
2015-04-29	5.72	5.74	5.63	5.67	92149
2015-04-30	5.61	5.71	5.42	5.43	168182
2015-05-01	5.50	5.61	5.35	5.40	155914
2015-05-04	5.38	5.48	5.30	5.33	122243
2015-05-05	5.29	5.76	5.16	5.25	97333
2015-05-06	5.45	5.70	5.32	5.64	332332
2015-05-07	5.58	5.68	5.44	5.60	200201
2015-05-08	5.60	5.62	5.29	5.30	181431
2015-05-11	5.27	5.40	5.27	5.34	138939
2015-05-12	5.28	5.52	5.06	5.38	322463
2015-05-13	5.34	5.62	5.33	5.53	122372
2015-05-14	5.50	5.63	5.45	5.49	107412
2015-05-15	5.50	5.56	5.46	5.50	103659
2015-05-18	5.46	5.65	5.45	5.52	132200
2015-05-19	5.52	5.67	5.49	5.56	108483
2015-05-20	5.61	5.62	5.52	5.58	77186
2015-05-21	5.60	5.62	5.49	5.49	112765
2015-05-22	5.49	5.68	5.44	5.58	132001
2015-05-26	5.53	5.55	5.35	5.51	89229
2015-05-27	5.51	5.71	5.43	5.70	52708
2015-05-28	5.68	5.82	5.66	5.77	81407
2015-05-29	5.74	5.98	5.68	5.93	131653
2015-06-01	5.99	6.09	5.83	5.83	89344
2015-06-02	5.78	6.24	5.78	6.22	65515
2015-06-03	6.21	6.31	6.08	6.19	147009
2015-06-04	6.12	6.29	6.08	6.25	92716
2015-06-05	6.19	6.34	6.14	6.31	120587
2015-06-08	6.30	6.42	6.29	6.36	39227
2015-06-09	6.36	6.36	6.09	6.15	50359
2015-06-10	6.15	6.55	6.15	6.54	86956
2015-06-11	6.53	6.53	6.37	6.38	43661
2015-06-12	6.37	6.45	6.20	6.39	36060
2015-06-15	6.38	6.51	6.26	6.46	46426
2015-06-16	6.42	6.62	6.40	6.61	53703
2015-06-17	6.63	6.66	6.48	6.52	79383
2015-06-18	6.55	6.55	6.12	6.30	132703
2015-06-19	6.32	6.32	6.11	6.15	130127
2015-06-22	6.16	6.31	6.11	6.31	45804
2015-06-23	6.29	6.41	6.16	6.39	32240
2015-06-24	6.41	6.42	6.27	6.36	46357
2015-06-25	6.34	6.47	6.28	6.42	41327
2015-06-26	6.46	6.61	6.26	6.56	188867
2015-06-29	6.51	6.51	6.12	6.22	64259
2015-06-30	6.30	6.48	6.19	6.45	65349
2015-07-01	6.49	6.54	6.19	6.45	84962
2015-07-02	6.47	6.47	6.27	6.35	45630
2015-07-06	6.37	6.82	6.33	6.78	188411
2015-07-07	6.82	6.82	6.32	6.63	85730
2015-07-08	6.59	6.75	6.18	6.47	482120
2015-07-09	6.53	6.63	6.48	6.51	83163
2015-07-10	6.57	6.65	6.47	6.56	52370
2015-07-13	6.58	6.61	6.36	6.36	88481
2015-07-14	6.32	6.79	6.32	6.78	72721
2015-07-15	6.68	6.81	6.57	6.65	54378
2015-07-16	6.71	6.77	6.67	6.67	63913
2015-07-17	6.67	6.79	6.45	6.47	89967
2015-07-20	6.46	6.46	6.31	6.44	45779
2015-07-21	6.41	6.56	6.36	6.40	25956
2015-07-22	6.36	6.49	6.26	6.40	32349
2015-07-23	6.42	6.50	6.25	6.30	49606
2015-07-24	6.26	6.44	6.06	6.18	73128
2015-07-27	6.13	6.14	5.99	6.03	46482
2015-07-28	6.07	6.07	5.78	6.00	70855
2015-07-29	5.95	6.00	5.73	5.79	124399
2015-07-30	5.75	5.99	5.73	5.94	48954
2015-07-31	5.96	6.14	5.72	5.82	178279
2015-08-03	5.82	6.00	5.80	5.86	195784
2015-08-04	6.01	6.26	5.85	5.94	247687
2015-08-05	5.93	6.02	5.78	5.89	112316
2015-08-06	5.84	5.95	5.75	5.75	133175
2015-08-07	5.70	5.82	5.67	5.72	260392
2015-08-10	5.73	5.75	5.50	5.61	166366
2015-08-11	5.37	5.57	5.36	5.38	115414
2015-08-12	5.29	5.42	5.21	5.22	160749
2015-08-13	5.19	5.21	5.00	5.04	1142180
2015-08-14	4.98	5.08	4.97	4.99	345908
2015-08-17	5.00	5.04	4.87	5.00	456414
2015-08-18	5.00	5.19	4.99	5.04	388838
2015-08-19	5.05	5.08	4.93	5.02	651015
2015-08-20	4.99	5.12	4.97	5.06	1981414
2015-08-21	4.95	5.17	4.95	5.14	606768
2015-08-24	5.05	5.26	5.02	5.06	628284
2015-08-25	5.20	5.20	4.94	4.95	482606
2015-08-26	5.04	5.10	4.97	5.08	711802
2015-08-27	5.11	5.26	5.05	5.25	236475
2015-08-28	5.20	5.40	5.20	5.39	363804
2015-08-31	5.36	5.58	5.33	5.50	295291
2015-09-01	5.42	5.49	5.30	5.34	438462
2015-09-02	5.40	5.51	5.40	5.50	251385
2015-09-03	5.51	5.65	5.50	5.52	328374
2015-09-04	5.45	5.59	5.45	5.57	255049
2015-09-08	5.64	5.81	5.61	5.77	175352
2015-09-09	5.80	5.83	5.71	5.78	258412
2015-09-10	5.77	5.93	5.76	5.89	205908
2015-09-11	5.85	6.04	5.85	6.02	262322
2015-09-14	6.00	6.01	5.89	5.89	302245
2015-09-15	5.89	6.00	5.89	5.99	138638
2015-09-16	5.98	6.15	5.98	6.11	141935
2015-09-17	6.11	6.39	6.09	6.27	179770
2015-09-18	6.17	6.44	6.10	6.39	486575
2015-09-21	6.43	6.46	6.12	6.20	278835
2015-09-22	6.14	6.23	6.03	6.09	180687
2015-09-23	6.05	6.11	5.98	6.04	220555
2015-09-24	5.98	6.11	5.90	6.04	198962
2015-09-25	6.08	6.08	5.85	5.89	173597
2015-09-28	5.85	5.89	5.72	5.81	165529
2015-09-29	5.78	5.84	5.60	5.65	181683
2015-09-30	5.66	5.66	5.46	5.55	293110
2015-10-01	5.57	5.64	5.50	5.57	196476
2015-10-02	5.52	5.58	5.40	5.55	185421
2015-10-05	5.55	5.81	5.54	5.76	214933
2015-10-06	5.71	5.90	5.58	5.83	313250
2015-10-07	5.80	6.00	5.56	5.80	370154
2015-10-08	5.82	6.13	5.73	6.09	200031
2015-10-09	6.14	6.30	6.08	6.08	197881
2015-10-12	6.11	6.11	5.92	5.98	94644
2015-10-13	5.94	6.11	5.87	5.88	111660
2015-10-14	5.91	5.92	5.71	5.77	105444
2015-10-15	5.80	6.03	5.75	6.02	84401
2015-10-16	6.05	6.05	5.79	5.97	72572
2015-10-19	5.92	6.08	5.84	5.97	78747
2015-10-20	5.88	6.06	5.88	5.99	69092
2015-10-21	6.00	6.00	5.82	5.87	51844
2015-10-22	5.93	6.20	5.75	5.97	121475
2015-10-23	6.02	6.05	5.84	5.90	116126
2015-10-26	5.89	5.92	5.75	5.80	85307
2015-10-27	5.79	5.85	5.54	5.60	118531
2015-10-28	5.59	5.75	5.50	5.75	183466
2015-10-29	5.74	6.00	5.52	5.58	132697
2015-10-30	5.60	5.76	5.41	5.55	162767
2015-11-02	5.53	5.68	5.48	5.67	137081
2015-11-03	5.64	5.76	5.64	5.68	161503
2015-11-04	5.70	5.74	5.56	5.59	122711
2015-11-05	5.60	5.63	5.41	5.49	132406
2015-11-06	5.45	5.79	5.44	5.71	134913
2015-11-09	5.69	5.69	5.39	5.41	137467
2015-11-10	5.00	5.40	4.92	5.24	197637
2015-11-11	5.23	5.23	5.02	5.14	86784
2015-11-12	5.13	5.23	5.07	5.08	147406
2015-11-13	5.01	5.13	5.00	5.02	117869
2015-11-16	5.00	5.19	4.79	4.85	157495
2015-11-17	4.84	4.94	4.77	4.84	302691
2015-11-18	4.88	4.92	4.78	4.85	213896
2015-11-19	4.87	4.87	4.78	4.81	219486
2015-11-20	4.85	5.02	4.78	4.94	272469
2015-11-23	4.91	5.01	4.56	4.98	176824
2015-11-24	4.97	5.00	4.84	4.92	161884
2015-11-25	4.91	5.00	4.87	4.97	94261
2015-11-27	4.95	5.02	4.54	4.99	29704
2015-11-30	5.00	5.04	4.87	4.89	121123
2015-12-01	4.78	4.93	4.78	4.90	89934
2015-12-02	4.89	4.95	4.78	4.78	110426
2015-12-03	4.81	4.86	4.67	4.69	103563
2015-12-04	4.68	4.71	4.50	4.68	133280
2015-12-07	4.68	4.86	4.65	4.78	89774
2015-12-08	4.74	4.82	4.71	4.76	46942
2015-12-09	4.73	4.85	4.63	4.72	79570
2015-12-10	4.72	4.74	4.66	4.67	78956
2015-12-11	4.57	4.75	4.47	4.65	112706
2015-12-14	4.71	4.71	4.53	4.57	93771
2015-12-15	4.59	4.75	4.54	4.72	71433
2015-12-16	4.76	4.77	4.59	4.73	65410
2015-12-17	4.76	4.81	4.70	4.81	188649
2015-12-18	4.78	4.96	4.55	4.65	376069
2015-12-21	4.66	4.71	4.54	4.59	45146
2015-12-22	4.62	4.67	4.55	4.67	51708
2015-12-23	4.69	4.70	4.58	4.68	34787
2015-12-24	4.66	4.76	4.65	4.72	16111
2015-12-28	4.69	4.75	4.58	4.75	84593
2015-12-29	4.77	4.80	4.41	4.55	114890
2015-12-30	4.56	4.59	4.31	4.34	142146
2015-12-31	4.34	4.42	4.23	4.29	117871
2016-01-04	4.25	4.35	3.79	4.01	234613
2016-01-05	4.06	4.13	3.83	3.96	137678
2016-01-06	3.88	3.98	3.72	3.78	139538
2016-01-07	3.72	3.77	3.64	3.69	123042
2016-01-08	3.68	3.78	3.60	3.61	379114
2016-01-11	3.70	4.04	3.65	3.85	101070
2016-01-12	3.91	4.09	3.77	3.86	158744
2016-01-13	3.86	4.07	3.74	3.83	151300
2016-01-14	3.88	3.96	3.73	3.87	113658
2016-01-15	3.75	4.28	3.72	3.93	168355
2016-01-19	3.96	3.96	3.71	3.84	131860
2016-01-20	3.80	4.07	3.65	4.02	156622
2016-01-21	4.02	4.02	3.78	3.86	91363
2016-01-22	3.90	4.04	3.83	3.94	113494
2016-01-25	3.91	3.92	3.76	3.78	79147
2016-01-26	3.81	3.85	3.72	3.83	72227
2016-01-27	3.80	3.84	3.67	3.71	79702
2016-01-28	3.71	3.81	3.61	3.66	251662
2016-01-29	3.66	3.82	3.66	3.81	156529
2016-02-01	3.80	3.88	3.71	3.78	85244
2016-02-02	3.73	3.83	3.50	3.62	82796
2016-02-03	3.66	3.66	3.29	3.43	117408
2016-02-04	3.43	3.52	3.40	3.47	84610
2016-02-05	3.43	3.43	3.24	3.27	126184
2016-02-08	3.24	3.30	3.13	3.23	78000
2016-02-09	3.19	3.67	3.10	3.22	90541
2016-02-10	3.11	3.67	2.89	2.92	179082
2016-02-11	2.86	2.95	2.80	2.84	186744
2016-02-12	2.95	3.02	2.65	2.99	335076
2016-02-16	2.98	3.21	2.91	3.13	176725
2016-02-17	3.17	3.29	3.08	3.12	134090
2016-02-18	3.12	3.15	2.81	2.82	149408
2016-02-19	2.81	2.94	2.75	2.86	134356
2016-02-22	2.90	3.07	2.72	3.06	389594
2016-02-23	3.03	3.29	2.85	2.87	215683
2016-02-24	2.82	2.93	2.70	2.84	194551
2016-02-25	2.87	3.06	2.87	3.04	177557
2016-02-26	3.08	3.25	3.05	3.05	88769
2016-02-29	3.06	3.09	2.97	2.97	252365
2016-03-01	3.04	3.06	3.00	3.05	137849
2016-03-02	3.04	3.35	3.04	3.05	156236
2016-03-03	3.32	3.42	3.20	3.22	192214
2016-03-04	3.17	3.40	3.17	3.20	127734
2016-03-07	3.20	3.33	3.20	3.33	109287
2016-03-08	3.25	3.30	3.06	3.33	99272
2016-03-09	3.09	3.13	3.03	3.07	50456
2016-03-10	3.08	3.12	2.95	3.07	121599
2016-03-11	3.06	3.11	3.02	3.11	105264
2016-03-14	3.08	3.13	3.06	3.07	18027
2016-03-15	3.06	3.16	2.91	2.98	77326
2016-03-16	2.96	3.10	2.93	2.97	74600
2016-03-17	2.95	3.11	2.95	3.03	93631
2016-03-18	3.09	3.24	3.04	3.44	76236
2016-03-21	3.45	3.63	3.32	3.49	106881
2016-03-22	3.46	3.47	3.26	3.33	66229
2016-03-23	3.35	3.42	3.31	3.32	112471
2016-03-24	3.31	3.59	3.31	3.59	95133
2016-03-28	3.56	3.62	3.45	3.47	32922
2016-03-29	3.38	3.61	3.37	3.58	95758
2016-03-30	3.59	3.63	3.49	3.53	38677
2016-03-31	3.53	3.56	3.42	3.42	49153
2016-04-01	3.38	3.48	3.35	3.45	97619
2016-04-04	3.44	3.49	3.32	3.32	75254
2016-04-05	3.31	3.40	3.31	3.31	127846
2016-04-06	3.31	3.37	3.31	3.35	61940
2016-04-07	3.32	3.34	3.31	3.32	91765
2016-04-08	3.36	3.37	3.31	3.32	32615
2016-04-11	3.32	3.39	3.31	3.31	59009
2016-04-12	3.31	3.37	3.31	3.34	73948
2016-04-13	3.34	3.63	3.34	3.59	66705
2016-04-14	3.63	3.63	3.44	3.48	50011
2016-04-15	3.45	3.59	3.45	3.54	21453
2016-04-18	3.61	3.61	3.50	3.50	44261
2016-04-19	3.50	3.57	3.46	3.49	37148
2016-04-20	3.44	3.62	3.42	3.52	54861
2016-04-21	3.37	3.66	3.37	3.53	53132
2016-04-22	3.52	3.68	3.52	3.65	79143
2016-04-25	3.64	3.74	3.52	3.58	52756
2016-04-26	3.59	3.82	3.50	3.58	40120
2016-04-27	3.48	3.57	3.31	3.52	116512
2016-04-28	3.57	3.74	3.51	3.54	107098
2016-04-29	3.54	3.65	3.38	3.52	81500
2016-05-02	3.54	3.70	3.49	3.61	94585
2016-05-03	3.56	3.62	3.41	3.43	45886
2016-05-04	3.47	3.47	3.25	3.26	99590
2016-05-05	3.30	3.58	3.26	3.40	62736
2016-05-06	3.36	3.45	3.26	3.44	148402
2016-05-09	3.41	3.57	3.32	3.44	50307
2016-05-10	3.49	3.63	3.46	3.53	40568
2016-05-11	3.36	3.37	3.07	3.11	202867
2016-05-12	3.11	3.11	2.94	3.10	629111
2016-05-13	3.05	3.18	3.05	3.16	67964
2016-05-16	3.13	3.23	3.01	3.04	83662
2016-05-17	3.05	3.14	2.94	2.99	102960
2016-05-18	3.07	3.10	3.01	3.06	27569
2016-05-19	3.00	3.09	2.96	3.08	73603
2016-05-20	3.10	3.45	3.05	3.33	115391
2016-05-23	3.34	3.45	3.30	3.33	98295
2016-05-24	3.33	3.46	3.33	3.45	184882
2016-05-25	3.49	3.53	3.41	3.50	218547
2016-05-26	3.45	3.56	3.43	3.55	83874
2016-05-27	3.50	3.66	3.50	3.66	83142
2016-05-31	3.66	3.74	3.57	3.70	103790
2016-06-01	3.57	3.73	3.57	3.68	64535
2016-06-02	3.67	3.72	3.22	3.67	122242
2016-06-03	3.65	3.65	3.50	3.56	82505
2016-06-06	3.54	3.75	3.26	3.68	68924
2016-06-07	3.65	3.79	3.62	3.78	89458
2016-06-08	3.78	3.84	3.70	3.81	43381
2016-06-09	3.80	3.81	3.69	3.78	86694
2016-06-10	3.69	3.72	3.49	3.54	141000
2016-06-13	3.53	3.62	3.27	3.39	86290
2016-06-14	3.34	3.54	3.31	3.41	53797
2016-06-15	3.46	3.46	3.33	3.34	36310
2016-06-16	3.27	3.31	3.20	3.24	57275
2016-06-17	3.25	3.30	3.20	3.26	124767
2016-06-20	3.33	3.43	3.29	3.31	53676
2016-06-21	3.33	3.34	3.18	3.20	81749
2016-06-22	3.22	3.24	2.82	3.17	68783
2016-06-23	3.21	3.28	3.18	3.19	110501
2016-06-24	3.00	3.19	2.95	3.09	303436
2016-06-27	3.06	3.17	2.94	3.15	118213
2016-06-28	3.20	3.37	3.15	3.25	68036
2016-06-29	3.30	3.42	3.25	3.41	59509
2016-06-30	3.45	3.59	3.37	3.55	99821
2016-07-01	3.61	3.61	3.50	3.56	42714
2016-07-05	3.82	3.82	3.32	3.40	42776
2016-07-06	3.35	3.63	3.31	3.34	71653
2016-07-07	3.38	3.40	3.12	3.26	96739
2016-07-08	3.31	3.42	3.13	3.40	111777
2016-07-11	3.40	3.63	3.19	3.56	135514
2016-07-12	3.55	3.67	3.41	3.60	113002
2016-07-13	3.60	3.69	3.56	3.66	61083
2016-07-14	3.68	3.78	3.54	3.72	36071
2016-07-15	3.72	4.00	3.67	3.99	64676
2016-07-18	3.99	4.06	3.96	4.02	44611
2016-07-19	4.04	4.05	3.89	3.97	37615
2016-07-20	4.01	4.01	3.89	3.93	23319
2016-07-21	3.96	4.00	3.80	3.81	25851
2016-07-22	3.83	3.88	3.75	3.86	22603
2016-07-25	3.85	3.85	3.76	3.78	27353
2016-07-26	3.81	3.82	3.54	3.60	64925
2016-07-27	3.58	3.73	3.57	3.70	81267
2016-07-28	3.56	3.77	3.56	3.69	40253
2016-07-29	3.66	3.68	3.59	3.63	91991
2016-08-01	3.62	3.74	3.46	3.65	57276
2016-08-02	3.62	3.62	3.48	3.52	45664
2016-08-03	3.53	3.60	3.50	3.59	34206
2016-08-04	3.65	3.68	3.44	3.46	65182
2016-08-05	3.46	3.50	3.42	3.46	54043
2016-08-08	3.45	3.50	3.40	3.47	35912
2016-08-09	3.45	3.50	3.37	3.37	56266
2016-08-10	3.42	3.42	3.05	3.19	70586
2016-08-11	3.19	3.25	3.16	3.22	70881
2016-08-12	3.21	3.23	3.17	3.22	48206
2016-08-15	3.17	3.35	3.17	3.32	70808
2016-08-16	3.29	3.58	3.28	3.37	49283
2016-08-17	3.36	3.49	3.21	3.31	37429
2016-08-18	3.30	3.48	3.26	3.30	69936
2016-08-19	3.30	3.30	3.12	3.17	80734
2016-08-22	3.15	3.20	3.12	3.15	65027
2016-08-23	3.13	3.21	3.13	3.19	38672
2016-08-24	3.18	3.41	3.08	3.14	72223
2016-08-25	3.10	3.35	3.10	3.15	30774
2016-08-26	3.32	3.36	3.05	3.09	35592
2016-08-29	3.06	3.09	3.02	3.07	54645
2016-08-30	3.05	3.21	3.05	3.10	29828
2016-08-31	3.13	3.16	3.02	3.06	115865
2016-09-01	3.07	3.20	3.04	3.19	57250
2016-09-02	3.19	3.36	3.19	3.36	49350
2016-09-06	3.34	3.45	3.34	3.44	36226
2016-09-07	3.44	3.50	3.42	3.48	50331
2016-09-08	3.47	3.48	3.38	3.47	70515
2016-09-09	3.41	3.44	3.16	3.22	55248
2016-09-12	3.22	3.38	3.20	3.26	79693
2016-09-13	3.29	3.29	3.06	3.06	96947
2016-09-14	3.04	3.11	2.97	3.03	141108
2016-09-15	3.06	3.11	2.99	3.02	66878
2016-09-16	3.04	3.31	3.00	3.23	151783
2016-09-19	3.27	3.27	3.13	3.19	64838
2016-09-20	3.23	3.23	3.06	3.09	69209
2016-09-21	3.07	3.25	3.07	3.11	121098
2016-09-22	3.16	3.16	3.08	3.12	104731
2016-09-23	3.11	3.37	3.07	3.11	67687
2016-09-26	3.10	3.11	3.05	3.06	74581
2016-09-27	3.15	3.15	3.03	3.06	69840
2016-09-28	3.04	3.10	2.81	3.04	80010
2016-09-29	3.06	3.13	3.00	3.01	54897
2016-09-30	3.03	3.13	3.00	3.02	133787
2016-10-03	3.00	3.10	3.00	3.08	83239
2016-10-04	3.06	3.13	3.01	3.02	56898
2016-10-05	3.06	3.08	3.00	3.02	164826
2016-10-06	3.00	3.05	2.99	3.00	87999
2016-10-07	3.01	3.03	2.97	2.99	72919
2016-10-10	3.02	3.17	2.98	3.16	52962
2016-10-11	3.17	3.17	3.05	3.08	29051
2016-10-12	3.07	3.24	3.06	3.11	24752
2016-10-13	3.07	3.08	3.03	3.05	75333
2016-10-14	3.04	3.13	3.04	3.12	43987
2016-10-17	3.09	3.11	3.05	3.05	56732
2016-10-18	3.11	3.19	3.11	3.14	21053
2016-10-19	3.12	3.21	3.12	3.17	51193
2016-10-20	3.14	3.15	2.91	3.02	161068
2016-10-21	2.97	3.11	2.92	3.06	103604
2016-10-24	3.11	3.17	2.92	3.15	61018
2016-10-25	3.14	3.19	3.12	3.14	33897
2016-10-26	3.15	3.19	3.05	3.06	33219
2016-10-27	3.09	3.09	2.93	2.96	98430
2016-10-28	2.95	3.24	2.89	2.96	86268
2016-10-31	2.95	2.97	2.89	2.90	125129
2016-11-01	2.95	3.01	2.89	3.00	82010
2016-11-02	2.99	3.06	2.93	2.96	54748
2016-11-03	2.99	3.08	2.99	3.01	39278
2016-11-04	3.05	3.14	3.00	3.00	33466
2016-11-07	3.10	3.10	3.02	3.08	39754
2016-11-08	3.09	3.13	3.02	3.04	54668
2016-11-09	2.97	3.38	2.97	3.37	93463
2016-11-10	3.27	3.27	2.73	2.78	177537
2016-11-11	2.80	2.95	2.75	2.82	258803
2016-11-14	2.89	2.90	2.68	2.70	214812
2016-11-15	2.70	2.73	2.61	2.63	155288
2016-11-16	2.63	2.72	2.61	2.72	279991
2016-11-17	2.70	2.72	2.66	2.67	110730
2016-11-18	2.66	2.80	2.66	2.76	306673
2016-11-21	2.75	2.88	2.63	2.86	247144
2016-11-22	2.90	3.00	2.85	2.98	148546
2016-11-23	2.95	3.13	2.91	3.11	149646
2016-11-25	3.17	3.30	2.98	3.22	110489
2016-11-28	3.22	3.25	3.12	3.25	154080
2016-11-29	3.25	3.33	3.18	3.22	116386
2016-11-30	3.22	3.23	3.11	3.19	99858
2016-12-01	3.17	3.24	3.11	3.14	147910
2016-12-02	3.13	3.13	3.07	3.11	105901
2016-12-05	3.10	3.29	3.10	3.24	171563
2016-12-06	3.26	3.53	3.25	3.43	180814
2016-12-07	3.46	3.55	3.46	3.49	91422
2016-12-08	3.47	3.60	3.43	3.55	145712
2016-12-09	3.53	3.57	3.43	3.53	85855
2016-12-12	3.54	3.95	3.47	3.90	205909
2016-12-13	3.76	3.89	3.71	3.84	163818
2016-12-14	3.80	3.95	3.67	3.74	81174
2016-12-15	3.72	3.86	3.63	3.83	159311
2016-12-16	3.85	4.09	3.74	3.85	1462243
2016-12-19	4.05	4.30	4.00	4.30	350323
2016-12-20	4.28	4.32	4.01	4.05	150149
2016-12-21	4.00	4.05	3.91	3.95	129760
2016-12-22	3.91	3.91	3.71	3.75	65305
2016-12-23	3.72	3.82	3.70	3.79	42384
2016-12-27	3.75	3.94	3.66	3.77	53419
2016-12-28	3.80	3.90	3.68	3.84	170298
2016-12-29	3.84	3.92	3.77	3.83	60299
2016-12-30	3.81	3.83	3.73	3.76	110491
2017-01-03	3.83	3.83	3.60	3.68	114799
2017-01-04	3.71	3.95	3.71	3.93	149501
2017-01-05	3.89	4.00	3.81	3.90	72225
2017-01-06	3.92	3.92	3.72	3.85	67639
2017-01-09	3.83	4.07	3.75	3.96	77904
2017-01-10	3.96	4.04	3.96	4.03	42983
2017-01-11	4.03	4.23	4.00	4.20	108007
2017-01-12	4.15	4.20	4.09	4.09	61316
2017-01-13	4.13	4.13	3.96	3.98	79438
2017-01-17	3.95	4.00	3.86	3.92	58543
2017-01-18	3.96	4.00	3.88	3.88	46539
2017-01-19	3.91	3.92	3.73	3.73	50132
2017-01-20	3.71	3.84	3.60	3.81	131015
2017-01-23	3.79	3.86	3.55	3.59	87744
2017-01-24	3.59	3.67	3.44	3.45	155067
2017-01-25	3.50	3.69	3.50	3.64	43819
2017-01-26	3.62	3.62	3.53	3.59	39186
2017-01-27	3.61	3.61	3.50	3.58	36629
2017-01-30	3.54	3.59	3.43	3.44	103465
2017-01-31	3.41	3.52	3.34	3.50	74722
2017-02-01	3.55	3.55	3.39	3.40	47218
2017-02-02	3.36	3.52	3.36	3.39	121165
2017-02-03	3.40	3.40	3.31	3.35	120558
2017-02-06	3.35	3.39	3.27	3.34	182569
2017-02-07	3.33	3.34	3.21	3.22	84006
2017-02-08	3.17	3.41	3.17	3.22	79387
2017-02-09	2.96	3.37	2.96	3.30	99440
2017-02-10	3.30	3.42	3.21	3.28	187273
2017-02-13	3.26	3.32	3.18	3.21	92249
2017-02-14	3.18	3.25	3.05	3.24	94501
2017-02-15	3.18	3.36	3.12	3.35	110470
2017-02-16	3.33	3.37	3.29	3.34	72845
2017-02-17	3.35	3.37	3.04	3.33	84885
2017-02-21	3.24	3.40	3.20	3.39	109504
2017-02-22	3.37	3.60	3.23	3.45	88034
2017-02-23	3.26	3.47	3.26	3.28	56810
2017-02-24	3.27	3.29	3.17	3.27	162152
2017-02-27	3.25	3.42	3.23	3.37	74281
2017-02-28	3.34	3.40	3.20	3.23	75843
2017-03-01	3.32	3.33	3.22	3.26	60383
2017-03-02	3.21	3.26	3.17	3.18	30868
2017-03-03	3.23	3.23	3.15	3.21	73731
2017-03-06	3.16	3.21	3.15	3.17	50218
2017-03-07	3.15	3.22	3.15	3.19	41656
2017-03-08	3.21	3.21	3.16	3.19	57235
2017-03-09	3.20	3.28	3.18	3.26	79146
2017-03-10	3.29	3.29	3.16	3.19	143303
2017-03-13	3.18	3.25	3.18	3.23	51213
2017-03-14	3.19	3.21	3.15	3.16	43369
2017-03-15	3.22	3.33	3.18	3.30	94625
2017-03-16	3.35	3.35	3.20	3.31	37198
2017-03-17	3.26	3.87	3.22	3.63	343128
2017-03-20	3.59	3.71	3.49	3.55	75526
2017-03-21	3.61	3.61	3.49	3.51	54051
2017-03-22	3.63	3.63	3.43	3.47	76438
2017-03-23	3.51	3.66	3.47	3.66	94943
2017-03-24	3.64	3.68	3.51	3.51	107042
2017-03-27	3.51	3.77	3.41	3.77	123392
2017-03-28	3.72	3.92	3.68	3.84	217488
2017-03-29	3.79	3.90	3.75	3.77	46512
2017-03-30	3.82	3.86	3.73	3.83	75584
2017-03-31	3.86	3.96	3.72	3.90	123193
2017-04-03	3.91	3.93	3.61	3.64	116663
2017-04-04	3.63	3.71	3.60	3.66	68599
2017-04-05	3.67	3.87	3.65	3.80	126717
2017-04-06	3.78	3.94	3.76	3.86	59343
2017-04-07	3.83	4.00	3.83	3.89	99843
2017-04-10	3.76	4.09	3.76	4.08	73577
2017-04-11	4.07	4.14	4.00	4.00	96600
2017-04-12	4.00	4.19	3.99	4.03	66454
2017-04-13	4.06	4.06	3.87	3.98	68162
2017-04-17	3.98	4.14	3.98	4.10	47459
2017-04-18	4.06	4.25	4.04	4.20	97014
2017-04-19	4.23	4.32	4.15	4.23	84436
2017-04-20	4.22	4.50	4.22	4.50	74454
2017-04-21	4.49	4.63	4.32	4.45	156053
2017-04-24	4.50	4.57	4.42	4.51	88964
2017-04-25	4.57	4.63	4.32	4.50	67194
2017-04-26	4.47	4.63	4.23	4.51	156373
2017-04-27	4.51	4.58	4.40	4.44	107674
2017-04-28	4.47	4.57	4.41	4.48	102166
2017-05-01	4.48	4.57	4.40	4.46	79561
2017-05-02	4.48	4.48	4.13	4.27	60377
2017-05-03	4.27	4.31	4.10	4.14	59217
2017-05-04	4.12	4.38	4.12	4.25	37303
2017-05-05	4.27	4.27	4.05	4.10	50257
2017-05-08	4.09	4.25	4.03	4.08	60551
2017-05-09	4.07	4.26	3.90	4.02	70370
2017-05-10	4.04	4.10	3.90	3.98	73650
2017-05-11	3.95	3.98	3.80	3.81	61678
2017-05-12	3.78	3.90	3.71	3.76	52495
2017-05-15	3.74	4.01	3.74	3.89	83363
2017-05-16	3.93	3.94	3.84	3.94	101021
2017-05-17	3.80	3.87	3.66	3.66	84601
2017-05-18	3.65	3.80	3.65	3.68	63288
2017-05-19	3.66	3.79	3.63	3.65	54619
2017-05-22	3.65	3.77	3.62	3.63	59347
2017-05-23	3.64	3.68	3.59	3.63	82480
2017-05-24	3.62	3.73	3.44	3.54	75968
2017-05-25	3.54	3.65	3.48	3.62	44011
2017-05-26	3.60	3.74	3.59	3.63	41684
2017-05-30	3.60	3.99	3.60	3.84	121262
2017-05-31	3.85	3.93	3.79	3.89	55958
2017-06-01	3.86	4.04	3.85	4.02	73321
2017-06-02	4.00	4.10	3.96	4.00	82705
2017-06-05	4.00	4.00	3.86	3.86	33623
2017-06-06	3.85	3.89	3.74	3.78	40020
2017-06-07	3.72	4.01	3.69	3.75	31479
2017-06-08	3.74	4.08	3.74	3.98	36277
2017-06-09	3.98	4.09	3.95	4.03	65839
2017-06-12	4.06	4.19	4.05	4.15	69082
2017-06-13	4.12	4.57	3.85	3.98	58450
2017-06-14	3.87	4.07	3.87	4.05	66288
2017-06-15	3.94	4.03	3.82	3.96	41728
2017-06-16	3.86	4.07	3.83	4.00	301125
2017-06-19	4.05	4.20	3.92	4.18	73854
2017-06-20	4.17	4.17	4.05	4.07	31434
2017-06-21	4.07	4.20	3.88	3.91	70192
2017-06-22	3.93	4.09	3.90	4.01	26076
2017-06-23	4.00	4.13	3.87	3.95	426651
2017-06-26	3.94	4.13	3.89	4.02	83894
2017-06-27	4.02	4.15	3.98	4.00	31242
2017-06-28	4.04	4.29	4.04	4.25	100694
2017-06-29	4.22	4.40	4.06	4.39	60772
2017-06-30	4.36	4.36	3.92	4.17	37711
2017-07-03	4.21	4.21	3.95	4.03	96407
2017-07-05	4.02	4.16	3.95	3.97	121486
2017-07-06	3.91	4.08	3.91	3.99	48505
2017-07-07	3.99	4.12	3.95	3.97	68259
2017-07-10	3.96	4.11	3.96	4.00	94895
2017-07-11	4.03	4.15	3.94	4.12	107320
2017-07-12	4.13	4.15	4.03	4.03	62213
2017-07-13	4.02	4.15	4.02	4.14	86021
2017-07-14	4.12	4.20	4.12	4.13	37922
2017-07-17	4.12	4.18	3.98	4.03	43236
2017-07-18	3.99	4.04	3.93	3.97	51142
2017-07-19	3.96	4.00	3.85	3.85	50108
2017-07-20	3.85	3.90	3.78	3.84	37817
2017-07-21	3.88	3.98	3.69	3.71	126153
2017-07-24	3.77	3.78	3.63	3.76	55264
2017-07-25	3.79	3.94	3.77	3.94	42709
2017-07-26	3.94	4.01	3.85	3.97	29658
2017-07-27	3.99	4.12	3.93	4.01	123632
2017-07-28	3.96	4.07	3.80	3.95	63222
2017-07-31	3.94	3.98	3.80	3.89	130653
2017-08-01	3.99	3.99	3.38	3.40	57833
2017-08-02	3.40	3.95	3.36	3.82	120494
2017-08-03	3.83	3.83	3.48	3.60	98958
2017-08-04	3.60	3.70	3.56	3.65	166578
2017-08-07	3.69	3.82	3.57	3.72	176384
2017-08-08	3.90	4.04	3.58	3.68	104358
2017-08-09	3.49	3.99	3.45	3.91	140219
2017-08-10	3.85	4.12	3.82	4.04	151995
2017-08-11	4.05	4.19	3.89	3.89	192159
2017-08-14	3.88	4.16	3.85	4.03	144372
2017-08-15	4.03	4.18	3.99	4.06	107867
2017-08-16	4.05	4.30	4.05	4.19	147578
2017-08-17	4.20	4.40	4.13	4.26	184981
2017-08-18	4.18	4.64	4.18	4.64	408959
2017-08-21	4.65	4.71	4.48	4.53	216221
2017-08-22	4.54	4.74	4.47	4.58	133609
2017-08-23	4.54	4.74	4.52	4.58	137397
2017-08-24	4.67	4.92	4.63	4.89	131998
2017-08-25	4.95	5.15	4.80	5.13	169633
2017-08-28	5.13	5.15	4.95	5.03	141731
2017-08-29	5.00	5.07	4.95	5.04	160949
2017-08-30	5.04	5.35	4.98	5.33	127586
2017-08-31	5.30	5.67	5.29	5.35	138265
2017-09-01	5.39	5.53	5.26	5.46	88669
2017-09-05	5.46	5.50	5.10	5.19	143251
2017-09-06	5.20	5.36	5.16	5.21	94384
2017-09-07	5.20	5.30	5.13	5.14	78001
2017-09-08	5.16	5.28	5.10	5.20	115578
2017-09-11	5.21	5.41	5.15	5.30	106919
2017-09-12	5.33	5.55	5.32	5.44	163441
2017-09-13	5.41	5.81	5.41	5.72	157121
2017-09-14	5.73	5.95	5.62	5.84	138827
2017-09-15	5.85	6.19	5.82	6.15	526799
2017-09-18	6.24	6.81	6.10	6.52	627858
2017-09-19	6.57	6.96	6.40	6.93	296608
2017-09-20	6.97	7.24	6.79	7.14	260161
2017-09-21	7.17	7.50	7.13	7.38	356314
2017-09-22	7.42	7.48	6.78	7.10	347208
2017-09-25	7.07	7.40	6.98	7.37	232747
2017-09-26	7.40	7.47	7.00	7.13	192089
2017-09-27	7.13	7.44	7.03	7.39	186532
2017-09-28	7.39	7.68	7.27	7.65	190507
2017-09-29	7.64	8.00	7.24	7.35	382564
2017-10-02	7.30	7.49	7.10	7.48	192744
2017-10-03	7.46	7.62	7.40	7.56	149019
2017-10-04	7.56	7.75	7.48	7.63	107547
2017-10-05	7.68	7.73	7.56	7.72	120455
2017-10-06	7.73	7.82	7.53	7.59	100982
2017-10-09	7.59	7.67	7.35	7.41	111005
2017-10-10	7.40	7.53	7.37	7.45	117540
2017-10-11	7.47	7.61	7.27	7.32	228109
2017-10-12	7.31	7.44	7.14	7.15	153588
2017-10-13	7.10	7.24	7.01	7.18	181410
2017-10-16	7.18	7.23	6.98	7.01	204516
2017-10-17	6.96	7.19	6.86	7.04	198443
2017-10-18	7.05	7.08	7.00	7.02	343873
2017-10-19	6.99	7.24	6.97	6.99	268753
2017-10-20	7.00	7.43	7.00	7.23	179959
2017-10-23	7.22	7.51	7.05	7.46	186510
2017-10-24	7.50	7.58	7.28	7.34	109326
2017-10-25	7.35	7.35	6.95	7.20	101187
2017-10-26	7.21	7.41	7.16	7.34	155095
2017-10-27	7.40	7.41	7.15	7.18	116075
2017-10-30	7.12	7.40	6.90	7.37	142669
2017-10-31	8.04	9.38	8.00	8.90	859697
2017-11-01	9.01	9.30	8.52	8.67	530807
2017-11-02	8.60	8.70	7.82	8.11	798543
2017-11-03	8.09	8.71	8.09	8.48	621289
2017-11-06	8.53	8.98	8.51	8.75	507851
2017-11-07	8.77	9.37	8.75	9.26	801035
2017-11-08	9.20	9.30	8.86	8.99	444964
2017-11-09	8.99	9.20	8.83	9.00	299653
2017-11-10	9.10	9.18	8.70	8.85	304892
2017-11-13	8.77	8.95	8.36	8.91	378564
2017-11-14	8.86	9.26	8.65	8.79	411037
2017-11-15	8.70	8.76	8.43	8.51	188757
2017-11-16	8.55	9.04	8.53	8.96	350861
2017-11-17	8.94	9.27	8.82	9.19	242553
2017-11-20	9.15	10.06	8.96	10.04	1474704
2017-11-21	10.12	10.33	9.61	10.04	515675
2017-11-22	10.03	10.03	9.56	9.78	196413
2017-11-24	9.81	9.93	9.65	9.80	87685
2017-11-27	9.80	9.90	9.53	9.62	188842
2017-11-28	9.80	10.95	9.80	10.65	548794
2017-11-29	10.71	10.80	10.12	10.40	404969
2017-11-30	10.36	10.97	10.35	10.69	391138
2017-12-01	10.12	10.47	9.53	9.95	531051
2017-12-04	9.98	10.42	9.09	9.40	402329
2017-12-05	9.40	9.69	9.36	9.41	364333
2017-12-06	9.36	9.47	9.04	9.14	315053
2017-12-07	9.14	9.32	8.88	9.14	383355
2017-12-08	9.26	9.37	9.05	9.13	311770
2017-12-11	9.11	9.13	8.70	8.74	390134
2017-12-12	8.76	9.04	8.66	8.87	371205
2017-12-13	8.86	9.11	8.85	8.98	370442
2017-12-14	8.99	8.99	8.70	8.78	409964
2017-12-15	8.78	8.90	8.52	8.67	2220121
2017-12-18	8.70	8.85	8.43	8.58	675525
2017-12-19	8.56	8.86	8.49	8.63	435160
2017-12-20	8.65	8.93	8.65	8.67	383507
2017-12-21	8.71	8.81	8.58	8.76	567932
2017-12-22	8.76	8.76	8.47	8.57	202070
2017-12-26	8.51	8.54	8.24	8.39	346133
2017-12-27	8.49	8.67	8.24	8.33	515300
2017-12-28	8.36	8.48	8.24	8.46	310229
2017-12-29	8.47	8.57	8.33	8.38	213405
2018-01-02	8.40	8.66	8.36	8.62	347904
2018-01-03	8.62	8.63	8.27	8.32	276060
2018-01-04	8.41	8.52	8.33	8.45	221489
2018-01-05	8.45	8.74	8.43	8.74	215810
2018-01-08	8.79	9.03	8.60	8.87	907180
2018-01-09	8.89	9.57	8.85	9.39	395666
2018-01-10	9.35	9.39	8.79	9.10	315133
2018-01-11	9.15	9.27	8.92	9.14	248407
2018-01-12	9.15	9.62	9.07	9.34	300481
2018-01-16	9.47	9.57	8.97	9.02	437724
2018-01-17	9.10	9.25	8.29	9.10	734672
2018-01-18	9.13	9.31	9.06	9.08	260034
2018-01-19	9.06	9.31	8.71	9.06	438821
2018-01-22	9.03	9.10	8.74	8.88	245373
2018-01-23	8.89	9.07	8.52	8.85	173109
2018-01-24	8.93	9.11	8.79	9.06	352244
2018-01-25	9.12	9.29	8.91	9.29	358482
2018-01-26	9.31	9.72	9.15	9.57	314280
2018-01-29	9.65	9.65	9.32	9.52	350514
2018-01-30	9.40	9.50	9.04	9.48	275063
2018-01-31	9.60	9.63	9.22	9.33	300977
2018-02-01	10.55	13.15	10.42	12.96	3693336
2018-02-02	12.89	12.89	11.52	12.26	1456447
2018-02-05	12.30	12.83	11.43	11.48	1080147
2018-02-06	11.15	11.70	11.04	11.31	773617
2018-02-07	11.23	11.83	11.10	11.30	626081
2018-02-08	11.30	12.17	11.26	11.86	823999
2018-02-09	12.08	12.36	11.17	11.67	678899
2018-02-12	11.90	12.45	11.53	12.13	811257
2018-02-13	12.15	13.25	12.02	12.77	804279
2018-02-14	12.54	13.20	12.12	13.06	1238604
2018-02-15	13.07	13.25	12.03	12.64	981159
2018-02-16	12.47	12.78	12.00	12.61	687349
2018-02-20	12.50	13.01	12.11	12.74	718279
2018-02-21	12.82	13.85	12.68	13.38	1025341
2018-02-22	13.38	13.68	12.85	13.15	621485
2018-02-23	13.30	13.63	13.06	13.18	386348
2018-02-26	13.23	13.87	13.16	13.54	644293
2018-02-27	13.45	13.61	12.65	13.12	739998
2018-02-28	13.25	13.52	13.10	13.13	694504
2018-03-01	13.07	13.14	12.44	12.73	865633
2018-03-02	12.61	13.13	12.24	13.09	678511
2018-03-05	12.78	13.06	12.50	12.80	670004
2018-03-06	12.91	13.07	12.62	12.99	431371
2018-03-07	12.83	13.44	12.60	13.34	618661
2018-03-08	13.28	13.60	13.09	13.27	344708
2018-03-09	13.39	14.38	13.32	14.12	869768
2018-03-12	14.22	14.35	13.32	13.74	723092
2018-03-13	13.74	13.81	13.34	13.43	484482
2018-03-14	13.53	13.94	13.41	13.86	704732
2018-03-15	13.85	13.95	13.51	13.68	575355
2018-03-16	13.93	13.93	13.35	13.80	1506586
2018-03-19	13.61	13.87	13.48	13.76	511135
2018-03-20	13.81	14.28	13.77	14.12	530141
2018-03-21	14.07	14.65	13.64	14.50	933384
2018-03-22	14.26	14.61	14.19	14.34	705844
2018-03-23	14.34	14.57	14.03	14.03	692738
2018-03-26	14.26	14.55	14.05	14.50	590991
2018-03-27	14.65	14.65	13.76	13.87	836625
2018-03-28	13.85	13.89	12.07	12.66	993583
2018-03-29	12.65	12.99	12.25	12.77	753330
2018-04-02	12.77	12.77	12.27	12.51	508608
2018-04-03	12.62	12.70	12.30	12.58	467877
2018-04-04	12.22	12.50	12.01	12.40	340783
2018-04-05	12.54	12.87	12.23	12.81	815168
2018-04-06	12.66	12.73	12.28	12.38	602216
2018-04-09	12.40	12.60	12.11	12.13	357229
2018-04-10	12.22	12.61	12.16	12.32	438015
2018-04-11	11.99	11.99	9.76	10.14	4518120
2018-04-12	11.56	12.40	11.41	11.84	2833367
2018-04-13	11.75	11.83	10.74	10.78	1560241
2018-04-16	10.94	11.09	10.71	10.80	780413
2018-04-17	10.95	11.25	10.80	11.11	1164954
2018-04-18	11.24	11.48	10.91	11.45	751227
2018-04-19	11.39	11.46	11.03	11.38	616516
2018-04-20	11.42	11.63	11.08	11.57	638764
2018-04-23	11.57	11.73	11.32	11.67	476188
2018-04-24	11.69	11.88	11.30	11.69	937496
2018-04-25	11.96	12.20	10.95	11.98	997463
2018-04-26	11.97	12.10	10.78	10.91	1109357
2018-04-27	10.90	11.11	10.70	10.87	692958
2018-04-30	10.82	11.32	10.75	11.24	619429
2018-05-01	11.27	11.40	11.03	11.38	638012
2018-05-02	11.38	12.14	10.98	11.92	788437
2018-05-03	11.81	12.21	11.67	12.14	850981
2018-05-04	12.04	12.40	11.95	12.27	381394
2018-05-07	12.26	12.70	12.22	12.59	599886
2018-05-08	12.40	12.86	12.26	12.79	576091
2018-05-09	12.85	13.09	12.75	12.79	584671
2018-05-10	12.89	13.34	12.83	13.20	606398
2018-05-11	13.18	13.45	13.02	13.26	560568
2018-05-14	13.43	13.91	13.36	13.38	950203
2018-05-15	13.20	13.20	11.83	12.40	1122225
2018-05-16	12.43	12.48	12.01	12.41	849058
2018-05-17	12.33	12.96	12.33	12.80	556330
2018-05-18	13.15	13.15	12.45	12.47	426013
2018-05-21	12.54	13.01	12.54	13.00	725956
2018-05-22	12.99	13.08	12.61	12.74	558892
2018-05-23	12.67	12.98	12.57	12.97	227760
2018-05-24	12.99	13.04	12.82	12.84	269910
2018-05-25	12.82	13.14	12.77	12.89	517373
2018-05-29	12.81	13.14	12.75	12.97	422090
2018-05-30	13.07	13.45	13.07	13.43	358834
2018-05-31	13.37	13.74	13.30	13.71	805835
2018-06-01	13.73	13.89	13.55	13.71	589472
2018-06-04	13.80	13.94	13.58	13.60	490604
2018-06-05	13.59	13.72	13.41	13.65	473663
2018-06-06	13.35	13.79	13.30	13.50	427993
2018-06-07	13.47	13.47	13.08	13.32	431308
2018-06-08	13.35	13.73	13.27	13.70	332916
2018-06-11	13.70	13.83	13.66	13.70	316215
2018-06-12	13.76	14.01	13.70	13.83	578676
2018-06-13	13.86	13.99	13.58	13.61	418278
2018-06-14	13.68	13.77	13.54	13.57	224685
2018-06-15	13.34	13.34	12.97	13.22	610528
2018-06-18	13.17	13.33	13.01	13.24	338175
2018-06-19	13.20	13.46	12.98	13.32	559647
2018-06-20	13.41	13.49	13.14	13.21	336761
2018-06-21	13.72	13.72	13.37	13.51	458157
2018-06-22	13.54	13.79	13.17	13.73	1923294
2018-06-25	13.66	13.84	12.73	12.78	481475
2018-06-26	12.87	13.15	12.57	13.10	695845
2018-06-27	13.95	14.12	13.05	13.05	1154216
2018-06-28	12.98	13.03	12.65	13.03	797928
2018-06-29	13.12	13.16	12.58	12.70	514382
2018-07-02	12.54	13.33	12.51	13.32	426087
2018-07-03	13.43	13.80	13.24	13.75	367268
2018-07-05	13.73	14.44	13.62	14.37	626222
2018-07-06	14.32	15.05	14.15	14.74	1286135
2018-07-09	14.90	15.03	14.61	14.90	626359
2018-07-10	14.95	15.00	14.07	14.24	474600
2018-07-11	14.09	14.50	14.06	14.22	392026
2018-07-12	14.32	14.80	13.89	14.64	473580
2018-07-13	14.68	14.90	14.38	14.50	252489
2018-07-16	14.44	14.49	13.90	14.05	350903
2018-07-17	14.02	14.23	13.81	14.10	346433
2018-07-18	14.04	14.19	13.91	14.11	396994
2018-07-19	14.02	14.02	13.50	13.80	584266
2018-07-20	13.80	14.00	13.56	13.78	397269
2018-07-23	13.78	14.23	13.64	14.21	408839
2018-07-24	14.39	14.56	14.03	14.05	479643
2018-07-25	14.04	14.39	14.04	14.25	374377
2018-07-26	14.18	14.38	14.00	14.26	417496
2018-07-27	14.27	14.39	13.66	13.75	392821
2018-07-30	13.79	13.90	13.55	13.65	456373
2018-07-31	13.72	13.83	13.12	13.26	584306
2018-08-01	13.26	14.37	13.26	14.25	749181
2018-08-02	14.16	14.72	14.16	14.53	602790
2018-08-03	14.53	14.80	14.02	14.45	500035
2018-08-06	14.63	15.00	14.20	14.63	1078293
2018-08-07	14.80	14.90	12.12	12.98	2326190
2018-08-08	12.99	13.38	12.90	13.12	1009516
2018-08-09	13.14	13.36	13.01	13.35	502889
2018-08-10	13.24	13.74	13.06	13.60	491394
2018-08-13	13.50	14.12	13.46	14.06	619962
2018-08-14	14.11	14.50	14.01	14.31	550990
2018-08-15	14.19	14.41	13.76	13.82	479581
2018-08-16	13.92	13.92	13.20	13.68	752984
2018-08-17	13.44	13.75	13.44	13.56	450431
2018-08-20	13.41	14.01	13.41	14.01	550484
2018-08-21	14.03	14.50	14.03	14.38	688533
2018-08-22	14.31	14.73	14.16	14.65	713357
2018-08-23	14.55	15.82	14.45	15.80	1971790
2018-08-24	16.15	16.42	15.75	16.02	1268318
2018-08-27	16.08	16.33	15.83	15.86	606553
2018-08-28	15.85	15.99	15.33	15.56	464318
2018-08-29	15.56	15.65	14.98	15.16	617179
2018-08-30	15.19	15.32	14.94	15.07	599490
2018-08-31	15.09	15.43	14.97	15.17	499143
2018-09-04	15.18	15.29	14.83	14.96	513011
2018-09-05	14.98	14.99	13.95	14.34	616769
2018-09-06	14.31	14.53	14.21	14.21	457368
2018-09-07	14.18	14.35	13.96	14.13	338902
2018-09-10	14.26	14.56	14.14	14.55	421763
2018-09-11	14.47	14.89	14.40	14.86	420074
2018-09-12	14.82	14.99	14.15	14.22	486691
2018-09-13	14.30	14.57	14.05	14.33	661151
2018-09-14	14.33	14.67	14.02	14.22	555195
2018-09-17	14.16	14.19	13.55	13.61	475270
2018-09-18	13.69	13.95	13.49	13.58	459603
2018-09-19	13.53	13.63	13.10	13.40	536187
2018-09-20	13.48	13.56	13.24	13.46	474608
2018-09-21	13.46	13.54	13.07	13.24	876520
2018-09-24	13.16	13.50	13.01	13.43	292255
2018-09-25	13.41	13.59	13.38	13.41	321771
2018-09-26	13.41	13.44	13.07	13.10	423020
2018-09-27	13.17	13.27	13.03	13.26	600797
2018-09-28	13.17	13.57	13.17	13.57	502212
2018-10-01	13.62	13.94	13.24	13.28	386498
2018-10-02	13.22	13.36	13.01	13.35	466905
2018-10-03	13.36	13.62	13.26	13.53	389422
2018-10-04	13.50	13.69	13.38	13.59	308295
2018-10-05	14.21	15.04	13.38	13.79	1534725
2018-10-08	13.75	14.01	13.53	13.65	637864
2018-10-09	13.57	14.20	13.57	14.09	708009
2018-10-10	13.99	14.03	13.05	13.15	599678
2018-10-11	13.08	13.33	12.72	12.94	720782
2018-10-12	13.28	13.50	12.69	12.81	466910
2018-10-15	12.82	13.14	12.55	13.11	557458
2018-10-16	13.15	13.72	13.12	13.70	714915
2018-10-17	13.82	15.04	13.80	14.86	1267335
2018-10-18	14.87	14.91	14.51	14.59	818795
2018-10-19	14.58	14.91	13.34	13.65	1178291
2018-10-22	13.90	14.01	13.44	13.72	556383
2018-10-23	13.40	13.56	12.84	13.46	775388
2018-10-24	13.45	13.49	12.93	12.93	534032
2018-10-25	12.98	13.41	12.93	13.24	700105
2018-10-26	13.00	13.25	12.48	13.18	700707
2018-10-29	12.80	13.56	12.80	13.35	866759
2018-10-30	13.27	13.91	13.15	13.69	1061503
2018-10-31	14.48	16.71	14.00	15.90	3658339
2018-11-01	16.00	17.40	15.86	17.29	2113927
2018-11-02	17.40	17.50	16.74	17.23	2648577
2018-11-05	17.14	17.52	16.82	17.26	1174285
2018-11-06	17.00	17.23	16.33	16.55	891264
2018-11-07	16.59	17.50	16.51	17.48	823451
2018-11-08	17.34	17.75	16.91	17.44	853480
2018-11-09	17.40	17.51	16.71	17.00	1008884
2018-11-12	17.08	17.24	16.43	16.76	762370
2018-11-13	16.75	16.92	16.18	16.32	861933
2018-11-14	16.43	16.52	15.62	15.64	758767
2018-11-15	15.58	15.83	15.14	15.42	733465
2018-11-16	15.22	15.35	14.49	15.00	1333302
2018-11-19	15.01	15.22	14.24	14.47	878862
2018-11-20	14.16	14.34	13.80	13.95	740094
2018-11-21	14.09	14.71	14.09	14.46	576493
2018-11-23	14.22	14.87	14.11	14.65	311737
2018-11-26	14.19	15.04	14.19	15.01	719119
2018-11-27	14.82	15.09	14.70	14.84	462790
2018-11-28	14.91	15.38	14.78	15.35	595975
2018-11-29	15.36	16.26	15.24	15.68	735449
2018-11-30	15.65	16.23	15.48	16.14	1138529
2018-12-03	16.49	16.59	15.62	16.55	669275
2018-12-04	16.54	16.55	15.79	15.83	461927
2018-12-06	15.48	15.90	15.36	15.90	755355
2018-12-07	15.84	16.11	15.15	15.20	504633
2018-12-10	15.21	15.58	15.07	15.50	670383
2018-12-11	15.75	16.15	15.56	15.73	712070
2018-12-12	15.89	16.45	15.83	16.08	776081
2018-12-13	16.27	16.38	15.59	16.09	364814
2018-12-14	15.83	16.37	15.64	15.93	856321
2018-12-17	15.92	16.20	15.39	15.88	1363940
2018-12-18	16.06	16.74	15.45	15.65	1416199
2018-12-19	15.72	16.48	15.53	15.61	825311
2018-12-20	15.61	16.07	15.25	15.93	1150233
2018-12-21	15.91	15.97	14.31	14.82	2064268
2018-12-24	14.62	15.01	14.62	14.78	344051
2018-12-26	14.81	16.06	14.76	16.01	894762
2018-12-27	15.71	16.39	15.34	16.38	693443
2018-12-28	16.40	16.49	15.76	15.89	789547
2018-12-31	16.11	16.39	15.99	16.23	638253
2019-01-02	16.01	16.29	15.73	16.13	602365
2019-01-03	16.01	16.01	15.03	15.42	682403
2019-01-04	15.63	16.29	15.59	16.23	1060269
2019-01-07	16.25	17.45	16.20	17.41	1297630
2019-01-08	17.65	17.75	16.93	17.33	721115
2019-01-09	17.63	17.63	16.82	17.33	581237
2019-01-10	17.24	18.75	17.15	18.43	2266885
2019-01-11	18.50	18.90	18.11	18.36	1157987
2019-01-14	18.02	18.33	17.91	18.14	939838
2019-01-15	18.24	18.45	18.13	18.31	464552
2019-01-16	18.42	18.69	18.18	18.52	645995
2019-01-17	18.46	18.77	18.40	18.70	467111
2019-01-18	18.80	18.84	18.58	18.79	453251
2019-01-22	18.70	19.18	18.60	18.73	779032
2019-01-23	18.85	18.95	17.91	18.02	725752
2019-01-24	18.05	18.56	17.69	18.35	812650
2019-01-25	18.52	19.17	18.50	19.04	505867
2019-01-28	18.92	19.01	18.51	18.60	422562
2019-01-29	18.70	18.76	18.24	18.27	668089
2019-01-30	18.49	18.85	18.08	18.73	312958
2019-01-31	19.19	19.26	18.76	19.04	426443
2019-02-01	18.99	19.82	18.61	19.72	1209270
2019-02-04	19.72	20.02	19.20	19.38	823763
2019-02-05	19.46	19.70	19.14	19.45	603130
2019-02-06	19.39	19.43	18.66	18.83	659419
2019-02-07	18.54	18.84	18.10	18.53	1025070
2019-02-08	15.40	15.63	14.61	14.77	5364641
2019-02-11	15.04	15.24	13.34	13.66	5177605
2019-02-12	13.90	14.47	13.76	14.45	2416557
2019-02-13	14.43	14.44	13.48	13.79	2565090
2019-02-14	13.70	14.11	13.52	14.06	1570637
2019-02-15	14.09	14.15	13.60	13.87	1363454
2019-02-19	13.87	14.08	13.75	13.79	818293
2019-02-20	13.79	13.93	13.55	13.78	808959
2019-02-21	13.77	13.90	13.40	13.50	715481
2019-02-22	13.56	14.00	13.56	13.97	497441
2019-02-25	13.97	14.45	13.96	14.03	894981
2019-02-26	14.02	14.18	13.52	13.58	944144
2019-02-27	13.54	13.66	13.30	13.49	563927
2019-02-28	13.47	13.58	13.36	13.39	816788
2019-03-01	13.49	13.61	13.34	13.60	480231
2019-03-04	13.60	13.72	13.04	13.13	1123006
2019-03-05	13.19	13.26	12.92	13.17	580852
2019-03-06	13.18	13.25	12.96	13.16	628992
2019-03-07	13.12	13.18	12.92	12.96	753234
2019-03-08	12.93	13.02	12.66	12.79	611968
2019-03-11	12.84	13.08	12.83	13.07	445395
2019-03-12	13.10	13.24	12.90	12.93	437529
2019-03-13	13.00	13.17	12.86	13.13	687929
2019-03-14	13.13	13.31	12.95	13.16	430483
2019-03-15	13.17	13.55	13.16	13.48	1308226
2019-03-18	13.48	13.56	13.09	13.29	507572
2019-03-19	13.33	13.33	13.18	13.31	401962
2019-03-20	13.31	13.75	13.00	13.58	538250
2019-03-21	13.51	13.90	13.48	13.74	584287
2019-03-22	13.66	13.78	13.11	13.21	555341
2019-03-25	13.14	13.27	13.00	13.21	459847
2019-03-26	13.29	13.57	13.13	13.24	361808
2019-03-27	13.25	13.26	12.84	13.06	357994
2019-03-28	13.09	13.24	12.95	13.21	376935
2019-03-29	13.30	13.40	13.12	13.39	827404
2019-04-01	13.55	13.55	13.36	13.52	378190
2019-04-02	13.53	13.56	13.30	13.39	358638
2019-04-03	13.45	13.79	13.34	13.62	579074
2019-04-04	13.66	13.90	13.39	13.42	390696
2019-04-05	13.49	14.05	13.38	13.69	1186735
2019-04-08	13.69	13.84	13.30	13.32	505080
2019-04-09	13.30	13.41	13.12	13.27	509598
2019-04-10	13.26	13.41	13.12	13.38	422780
2019-04-11	13.39	13.52	13.20	13.29	324547
2019-04-12	13.42	13.43	13.13	13.26	665625
2019-04-15	13.25	13.51	13.21	13.39	549365
2019-04-16	13.45	13.46	13.19	13.42	399278
2019-04-17	13.45	13.45	12.98	13.20	525178
2019-04-18	13.17	13.32	13.11	13.19	372521
2019-04-22	13.18	13.54	13.08	13.51	517279
2019-04-23	13.52	14.02	13.52	13.86	384842
2019-04-24	13.82	13.98	13.72	13.77	289442
2019-04-25	13.85	13.89	13.58	13.74	220027
2019-04-26	13.89	14.47	13.72	14.34	518095
2019-04-29	14.32	14.73	14.28	14.56	495434
2019-04-30	14.49	14.62	14.19	14.27	520834
2019-05-01	14.41	14.41	14.08	14.17	737087
2019-05-02	14.14	14.50	14.14	14.44	409854
2019-05-03	14.50	14.71	14.36	14.45	536647
2019-05-06	14.18	14.41	14.18	14.39	565292
2019-05-07	14.23	14.50	14.19	14.43	594293
2019-05-08	14.42	14.63	14.33	14.34	351057
2019-05-09	14.28	14.59	14.16	14.40	615335
2019-05-10	13.52	15.69	13.52	15.27	1608285
2019-05-13	14.85	15.28	14.65	15.10	543200
2019-05-14	15.14	15.33	15.03	15.16	822591
2019-05-15	15.06	16.03	15.04	15.72	1493712
2019-05-16	15.68	15.87	15.61	15.73	759579
2019-05-17	15.54	15.96	15.51	15.81	693972
2019-05-20	15.70	16.16	15.65	16.06	734937
2019-05-21	16.09	16.31	16.00	16.29	581791
2019-05-22	16.26	16.37	15.98	16.02	313861
2019-05-23	15.94	16.07	15.87	16.04	613048
2019-05-24	16.10	16.38	15.85	16.03	774701
2019-05-28	16.03	16.16	15.39	15.40	735590
2019-05-29	15.18	15.23	14.82	14.95	880114
2019-05-30	15.15	15.52	15.03	15.42	494051
2019-05-31	15.18	15.36	15.15	15.33	329642
2019-06-03	15.34	15.36	15.06	15.23	503618
2019-06-04	15.39	15.89	15.30	15.64	538924
2019-06-05	15.75	15.77	15.55	15.57	367950
2019-06-06	15.62	15.62	14.92	15.23	358697
2019-06-07	15.22	16.10	15.10	16.04	494003
2019-06-10	16.07	16.63	16.06	16.38	645168
2019-06-11	16.45	16.53	15.81	16.13	482228
2019-06-12	16.16	16.28	15.97	16.09	548705
2019-06-13	16.15	16.57	15.95	16.53	512182
2019-06-14	16.48	16.52	16.11	16.29	480152
2019-06-17	16.30	16.54	16.28	16.33	379057
2019-06-18	16.47	16.81	16.35	16.39	310613
2019-06-19	16.37	16.52	16.25	16.43	377059
2019-06-20	16.69	16.79	15.91	16.12	490587
2019-06-21	16.02	16.39	15.92	16.19	744310
2019-06-24	16.48	16.74	16.11	16.28	588384
2019-06-25	16.28	16.38	15.89	15.95	511658
2019-06-26	15.98	16.20	15.54	15.57	516867
2019-06-27	15.63	15.90	15.52	15.83	351281
2019-06-28	15.85	16.19	15.82	15.85	1038124
2019-07-01	15.94	16.04	15.19	15.27	614257
2019-07-02	15.27	15.62	15.19	15.36	590254
2019-07-03	15.38	15.57	15.36	15.46	159282
2019-07-05	15.42	16.04	15.42	15.94	326726
2019-07-08	15.87	15.88	15.34	15.38	317862
2019-07-09	15.32	15.32	14.89	15.23	563889
2019-07-10	15.39	15.52	15.23	15.38	399033
2019-07-11	15.46	15.46	15.23	15.38	308006
2019-07-12	15.52	16.11	15.38	15.73	470377
2019-07-15	15.69	16.09	15.60	15.99	309748
2019-07-16	15.95	16.31	15.92	16.12	327070
2019-07-17	16.11	16.53	16.07	16.47	382766
2019-07-18	16.38	16.49	15.71	15.85	425412
2019-07-19	15.86	16.24	15.86	16.02	318720
2019-07-22	16.00	16.41	15.99	16.40	192904
2019-07-23	16.46	17.06	16.46	16.80	405011
2019-07-24	16.80	17.13	16.69	16.95	268575
2019-07-25	16.92	16.92	16.07	16.25	363989
2019-07-26	16.40	16.50	16.14	16.31	475682
2019-07-29	16.30	16.61	16.19	16.53	833993
2019-07-30	16.46	16.56	16.13	16.27	368473
2019-07-31	16.37	16.49	16.10	16.29	466895
2019-08-01	16.27	16.74	16.27	16.48	575847
2019-08-02	16.49	16.54	16.12	16.44	362877
2019-08-05	16.18	16.20	15.11	15.52	565714
2019-08-06	15.58	16.35	15.58	16.12	538935
2019-08-07	15.89	16.28	15.88	16.07	326205
2019-08-08	16.20	16.60	16.10	16.37	1199745
2019-08-09	12.87	13.50	11.14	11.81	4529669
2019-08-12	11.65	12.14	10.73	10.75	1568122
2019-08-13	10.59	11.27	10.48	10.76	1271921
2019-08-14	10.52	10.84	10.22	10.38	1087711
2019-08-15	10.48	10.95	10.15	10.54	1072899
2019-08-16	10.59	11.79	10.59	11.55	1202224
2019-08-19	11.74	11.74	10.89	10.99	964397
2019-08-20	11.00	11.17	10.88	10.97	567024
2019-08-21	11.15	11.27	10.85	10.88	658718
2019-08-22	10.92	11.19	10.88	11.02	495149
2019-08-23	10.95	11.38	10.95	11.02	601701
2019-08-26	11.04	11.16	10.97	11.15	353991
2019-08-27	11.30	11.50	10.91	11.01	674823
2019-08-28	11.02	11.33	11.00	11.25	304687
2019-08-29	11.36	11.67	11.27	11.55	499213
2019-08-30	11.65	11.69	11.40	11.45	586304
2019-09-03	11.31	11.63	11.25	11.38	405447
2019-09-04	11.46	11.55	11.12	11.37	698139
2019-09-05	11.47	11.73	11.38	11.48	749028
2019-09-06	11.50	11.60	11.29	11.47	636503
2019-09-09	11.49	12.16	11.43	12.08	697277
2019-09-10	12.05	12.40	11.87	12.34	729674
2019-09-11	12.41	12.78	12.28	12.63	854527
2019-09-12	12.60	12.89	12.50	12.77	532342
2019-09-13	12.78	13.03	12.65	12.95	553094
2019-09-16	12.87	13.05	12.66	12.79	563706
2019-09-17	12.81	13.05	12.63	12.94	435519
2019-09-18	12.95	13.06	12.33	12.63	572383
2019-09-19	12.65	12.90	12.39	12.49	747468
2019-09-20	12.41	12.83	12.29	12.65	2673889
2019-09-23	12.56	12.77	12.34	12.61	599026
2019-09-24	12.66	12.75	12.36	12.40	725931
2019-09-25	12.41	12.79	12.35	12.70	480255
2019-09-26	12.60	12.82	12.46	12.75	455512
2019-09-27	12.74	12.91	12.50	12.79	1113493
2019-09-30	12.80	12.81	12.42	12.59	989516
2019-10-01	12.68	12.75	11.68	11.70	834688
2019-10-02	11.67	11.81	11.43	11.64	614242
2019-10-03	11.64	12.02	11.58	11.92	400297
2019-10-04	11.97	12.16	11.88	12.13	221876
2019-10-07	12.08	12.24	12.00	12.13	821417
2019-10-08	12.00	12.18	11.81	12.02	281287
2019-10-09	12.09	12.21	12.01	12.06	222169
2019-10-10	12.12	12.15	11.95	12.02	285636
2019-10-11	12.12	12.40	11.96	11.99	481681
2019-10-14	11.82	12.39	11.82	12.35	717842
2019-10-15	12.36	12.88	12.36	12.87	330486
2019-10-16	12.80	13.05	12.69	12.75	328948
2019-10-17	12.84	12.92	12.71	12.75	269439
2019-10-18	12.71	12.78	12.40	12.45	311263
2019-10-21	12.50	12.76	12.35	12.72	391287
2019-10-22	12.79	13.24	12.78	13.06	461480
2019-10-23	13.05	13.07	12.91	12.97	269118
2019-10-24	12.97	13.31	12.90	13.21	316949
2019-10-25	13.16	13.38	13.16	13.21	391433
2019-10-28	13.25	13.39	13.20	13.22	327341
2019-10-29	13.24	13.34	12.90	12.94	252786
2019-10-30	12.97	13.13	12.74	13.05	364904
2019-10-31	13.13	13.13	12.74	12.83	411315
2019-11-01	12.95	13.23	12.79	13.03	487536
2019-11-04	13.13	13.15	12.46	12.72	696352
2019-11-05	12.70	13.23	12.70	12.90	739017
2019-11-06	12.88	13.19	12.83	13.01	520055
2019-11-07	13.20	13.20	12.69	12.74	713664
2019-11-08	14.90	15.41	14.50	15.31	2525963
2019-11-11	15.31	15.60	15.04	15.45	674869
2019-11-12	15.31	15.62	14.83	15.56	785246
2019-11-13	15.35	15.52	15.04	15.38	501091
2019-11-14	15.36	15.42	15.13	15.23	509166
2019-11-15	15.30	15.35	15.11	15.20	592387
2019-11-18	15.15	15.41	15.00	15.40	531089
2019-11-19	15.43	15.45	15.14	15.18	388209
2019-11-20	15.18	15.45	15.02	15.40	596222
2019-11-21	15.35	15.75	15.22	15.51	935215
2019-11-22	15.51	16.16	15.47	15.84	649151
2019-11-25	15.94	16.25	15.75	16.15	931843
2019-11-26	16.21	16.52	16.11	16.22	779020
2019-11-27	16.15	16.25	15.86	15.88	214506
2019-11-29	15.83	15.89	15.61	15.74	126859
2019-12-02	15.83	15.89	15.54	15.71	319071
2019-12-03	15.42	15.96	15.37	15.91	334668
2019-12-04	15.92	16.22	15.67	15.73	358909
2019-12-05	15.74	15.99	15.55	15.59	422063
2019-12-06	15.72	15.97	15.54	15.58	453662
2019-12-09	15.50	15.97	15.48	15.81	413541
2019-12-10	15.72	15.87	15.60	15.74	251938
2019-12-11	15.69	15.79	15.47	15.61	338408
2019-12-12	15.55	15.81	15.36	15.43	254398
2019-12-13	15.35	15.67	15.35	15.48	277756
2019-12-16	15.53	15.69	15.34	15.41	388194
2019-12-17	15.46	15.59	15.27	15.53	406698
2019-12-18	15.52	15.74	15.46	15.52	271685
2019-12-19	15.57	15.66	15.37	15.52	631442
2019-12-20	15.54	15.63	15.40	15.50	803277
2019-12-23	15.47	15.62	15.35	15.47	284033
2019-12-24	15.40	15.65	15.39	15.54	225269
2019-12-26	15.64	15.86	15.54	15.56	255976
2019-12-27	15.64	15.64	15.19	15.48	247354
2019-12-30	15.48	15.56	15.22	15.39	235070
2019-12-31	15.35	15.54	15.28	15.31	236680
2020-01-02	15.44	15.52	14.99	15.13	400589
2020-01-03	14.96	15.25	14.94	15.19	454073
2020-01-06	15.10	15.42	14.97	15.36	416835
2020-01-07	15.29	15.40	14.91	15.01	305269
2020-01-08	15.00	15.14	14.76	14.78	316736
2020-01-09	14.89	14.92	14.65	14.68	287415
2020-01-10	14.73	14.74	14.37	14.46	266044
2020-01-13	14.46	14.77	14.38	14.62	501152
2020-01-14	14.64	14.76	14.50	14.52	505610
2020-01-15	14.52	14.70	14.52	14.64	283104
2020-01-16	14.65	14.73	14.50	14.55	389065
2020-01-17	14.60	14.68	14.45	14.67	593526
2020-01-21	14.64	14.67	14.49	14.60	291521
2020-01-22	14.58	14.86	14.37	14.42	217450
2020-01-23	14.38	14.62	14.23	14.56	314446
2020-01-24	14.55	14.62	14.31	14.51	262764
2020-01-27	14.29	14.40	14.11	14.30	276981
2020-01-28	14.30	14.50	13.86	13.90	515998
2020-01-29	13.92	14.03	13.14	13.19	667957
2020-01-30	13.22	13.43	12.76	13.19	797984
2020-01-31	13.18	13.31	12.86	12.96	399652
2020-02-03	12.95	13.11	12.83	13.02	527392
2020-02-04	13.08	13.08	12.87	12.98	361720
2020-02-05	13.01	13.06	12.47	12.59	894932
2020-02-06	14.99	15.32	14.01	14.82	2040621
2020-02-07	14.35	15.02	14.33	14.97	647464
2020-02-10	14.97	14.97	14.35	14.39	650234
2020-02-11	14.48	14.86	14.23	14.60	1038573
2020-02-12	14.64	15.32	14.58	15.14	498277
2020-02-13	15.03	15.22	14.73	14.87	547852
2020-02-14	14.89	15.09	14.80	14.82	348508
2020-02-18	14.75	14.89	14.28	14.53	469221
2020-02-19	14.57	14.73	14.45	14.50	619009
2020-02-20	14.54	14.68	14.38	14.49	666146
2020-02-21	14.50	14.68	14.45	14.59	442430
2020-02-24	14.25	14.55	14.15	14.41	520529
2020-02-25	14.36	14.44	13.56	13.66	723787
2020-02-26	13.67	14.08	13.54	13.55	519329
2020-02-27	13.33	13.33	12.75	13.03	688863
2020-02-28	12.72	12.96	12.58	12.88	564407
2020-03-02	13.01	13.01	12.36	12.58	638266
2020-03-03	12.54	12.75	12.17	12.25	670503
2020-03-04	12.38	12.54	11.95	12.51	466041
2020-03-05	12.26	12.45	11.75	11.79	488765
2020-03-06	11.48	11.58	10.74	11.16	819055
2020-03-09	10.41	10.59	10.00	10.01	542282
2020-03-10	10.26	10.45	9.85	10.24	657075
2020-03-11	10.01	10.07	9.49	9.65	522792
2020-03-12	9.01	9.24	7.74	8.13	1190072
2020-03-13	8.39	9.23	7.84	8.58	981620
2020-03-16	7.76	8.17	7.42	7.53	674067
2020-03-17	7.62	7.76	6.88	7.24	864603
2020-03-18	6.82	6.90	5.94	6.11	521680
2020-03-19	6.13	6.89	5.76	6.69	761607
2020-03-20	6.73	7.08	6.37	6.71	905888
2020-03-23	6.64	6.82	6.09	6.32	834808
2020-03-24	6.64	7.46	6.64	7.33	664958
2020-03-25	7.23	7.83	7.16	7.50	580857
2020-03-26	7.58	7.92	7.19	7.40	749904
2020-03-27	7.13	7.57	6.94	7.36	540487
2020-03-30	7.43	7.89	7.28	7.77	484357
2020-03-31	7.75	8.40	7.69	8.05	586992
2020-04-01	7.73	7.85	7.02	7.09	426121
2020-04-02	7.11	7.26	6.66	7.03	298474
2020-04-03	7.00	7.49	6.49	6.57	288275
2020-04-06	6.73	7.27	6.73	7.24	426891
2020-04-07	7.45	8.01	7.45	7.69	532363
2020-04-08	8.00	8.23	7.70	7.94	374746
2020-04-09	8.18	8.44	8.00	8.25	349683
2020-04-13	8.25	8.67	7.96	8.26	337350
2020-04-14	8.43	9.04	8.43	9.00	601319
2020-04-15	8.67	8.67	8.02	8.26	820429
2020-04-16	8.00	8.62	7.31	7.56	495793
2020-04-17	7.85	8.31	7.84	8.26	498969
2020-04-20	8.26	8.52	8.05	8.25	412563
2020-04-21	8.02	8.37	7.92	8.28	308603
2020-04-22	8.45	8.67	8.40	8.61	269737
2020-04-23	8.66	8.94	8.56	8.73	325024
2020-04-24	8.77	8.81	8.58	8.63	249071
2020-04-27	8.76	9.13	8.76	9.06	177398
2020-04-28	9.34	9.78	9.26	9.75	532023
2020-04-29	10.15	10.51	10.00	10.34	564944
2020-04-30	10.13	10.36	9.94	10.16	590894
2020-05-01	9.91	10.10	9.78	10.00	433356
2020-05-04	9.84	9.97	9.64	9.87	449659
2020-05-05	10.00	10.32	9.74	9.86	436991
2020-05-06	9.89	10.18	9.68	9.83	444843
2020-05-07	9.09	10.90	8.74	10.80	822380
2020-05-08	10.94	11.06	10.27	10.51	461659
2020-05-11	10.43	10.52	10.18	10.25	444120
2020-05-12	10.32	10.32	9.51	9.54	532961
2020-05-13	9.34	9.40	8.41	8.42	687204
2020-05-14	8.22	9.17	7.95	9.16	1234510
2020-05-15	9.17	9.57	9.06	9.32	581216
2020-05-18	9.67	10.18	9.50	9.89	777551
2020-05-19	9.98	10.02	9.48	9.49	334282
2020-05-20	9.61	9.92	9.50	9.68	389613
2020-05-21	9.69	9.87	9.60	9.61	412897
2020-05-22	9.62	9.73	9.55	9.71	238512
2020-05-26	10.11	10.15	9.89	9.99	250914
2020-05-27	10.21	10.61	10.02	10.58	409285
2020-05-28	10.68	10.72	10.05	10.08	308511
2020-05-29	10.16	10.17	9.83	10.14	313787
2020-06-01	10.18	10.52	10.18	10.40	355932
2020-06-02	10.43	10.86	10.43	10.85	307783
2020-06-03	10.99	11.42	10.86	11.05	353627
2020-06-04	10.95	11.57	10.89	11.56	430820
2020-06-05	11.84	12.00	11.27	11.29	411433
2020-06-08	11.18	11.63	11.18	11.40	396160
2020-06-09	11.25	11.71	11.20	11.63	355480
2020-06-10	11.61	11.61	11.11	11.20	325586
2020-06-11	10.68	10.85	10.06	10.15	311994
2020-06-12	10.62	10.91	10.29	10.58	275840
2020-06-15	10.20	10.80	10.10	10.65	277615
2020-06-16	11.14	11.35	10.84	11.04	258780
2020-06-17	11.06	11.12	10.53	10.67	264406
2020-06-18	10.56	10.83	10.49	10.70	203457
2020-06-19	10.81	11.24	10.47	10.51	871192
2020-06-22	10.47	10.72	10.45	10.66	207496
2020-06-23	10.86	11.01	10.75	10.82	246264
2020-06-24	10.68	10.86	10.20	10.25	256290
2020-06-25	10.12	10.53	10.05	10.24	336630
2020-06-26	10.15	10.41	9.85	9.94	1072807
2020-06-29	10.08	10.26	9.98	10.15	294024
2020-06-30	10.09	10.60	10.08	10.46	280687
2020-07-01	10.44	10.74	10.25	10.30	235396
2020-07-02	10.52	10.66	10.36	10.42	161645
2020-07-06	10.65	10.79	10.51	10.58	214623
2020-07-07	10.48	10.52	10.17	10.22	167441
2020-07-08	10.21	10.36	10.07	10.35	189556
2020-07-09	10.32	10.42	10.12	10.18	214449
2020-07-10	10.16	10.44	10.10	10.39	190903
2020-07-13	10.47	10.53	10.08	10.10	269954
2020-07-14	10.25	11.12	10.25	11.04	801067
2020-07-15	11.06	11.59	11.05	11.34	839033
2020-07-16	11.37	11.48	10.87	10.99	471781
2020-07-17	10.97	11.32	10.97	11.11	240541
2020-07-20	11.02	11.40	11.00	11.28	262947
2020-07-21	11.47	11.95	11.30	11.84	307703
2020-07-22	11.81	11.99	11.41	11.52	351578
2020-07-23	11.56	11.74	11.23	11.50	255904
2020-07-24	11.46	11.53	11.25	11.42	304434
2020-07-27	11.49	11.69	11.41	11.66	182390
2020-07-28	11.58	11.74	11.43	11.43	201133
2020-07-29	11.62	11.74	11.40	11.71	192894
2020-07-30	11.47	11.55	11.14	11.44	235077
2020-07-31	11.38	11.68	11.14	11.68	272803
2020-08-03	11.62	11.91	11.45	11.90	262842
2020-08-04	11.93	12.39	11.83	12.29	327293
2020-08-05	12.43	12.46	12.08	12.31	628443
2020-08-06	13.86	14.39	12.92	13.18	724707
2020-08-07	13.04	13.28	12.65	13.13	341308
2020-08-10	13.30	13.44	13.12	13.42	325302
2020-08-11	13.53	13.68	13.26	13.40	491738
2020-08-12	13.42	13.59	13.26	13.42	331313
2020-08-13	13.47	13.85	13.33	13.48	382119
2020-08-14	13.36	13.59	13.33	13.55	293804
2020-08-17	13.41	13.58	13.37	13.42	367092
2020-08-18	13.48	13.69	13.34	13.51	345773
2020-08-19	13.50	13.58	13.32	13.35	212892
2020-08-20	13.24	13.54	13.19	13.50	262027
2020-08-21	13.36	13.59	13.32	13.41	241381
2020-08-24	13.51	13.69	13.18	13.31	218576
2020-08-25	13.35	13.49	13.24	13.40	192224
2020-08-26	13.39	13.46	13.20	13.27	190135
2020-08-27	13.34	13.39	13.19	13.30	164470
2020-08-28	13.43	13.54	13.23	13.39	249005
2020-08-31	13.24	13.41	13.03	13.15	287538
2020-09-01	13.08	13.21	12.65	12.79	569480
2020-09-02	13.08	14.58	13.08	13.87	507058
2020-09-03	14.18	14.64	13.67	14.46	940652
2020-09-04	14.50	14.54	14.06	14.36	361913
2020-09-08	14.26	14.70	14.11	14.26	463300
2020-09-09	14.42	15.10	14.36	15.07	501400
2020-09-10	15.11	15.48	14.91	15.04	622750
2020-09-11	15.20	15.24	14.60	14.71	270755
2020-09-14	14.85	14.96	14.55	14.66	241562
2020-09-15	14.67	14.79	14.10	14.59	219506
2020-09-16	14.74	15.08	14.68	14.89	216516
2020-09-17	14.60	15.06	14.26	14.95	242505
2020-09-18	15.13	15.29	14.83	15.17	714498
2020-09-21	14.86	15.06	14.61	14.96	414285
2020-09-22	14.97	15.34	14.78	15.31	197977
2020-09-23	15.31	15.58	15.01	15.11	364831
2020-09-24	14.98	15.50	14.64	14.83	226590
2020-09-25	14.74	15.23	14.74	15.17	166883
2020-09-28	15.34	15.79	15.34	15.75	190314
2020-09-29	15.78	16.00	15.53	15.79	273313
2020-09-30	15.88	16.23	15.77	15.84	281583
2020-10-01	15.92	16.53	15.68	16.49	291865
2020-10-02	16.16	16.85	16.05	16.81	484474
2020-10-05	17.00	17.03	16.45	16.95	325021
2020-10-06	17.11	17.24	16.46	16.53	535826
2020-10-07	16.86	16.86	16.41	16.60	480429
2020-10-08	16.76	17.01	16.60	16.98	250047
2020-10-09	17.24	17.28	16.92	17.19	385817
2020-10-12	17.03	17.44	16.75	16.78	299526
2020-10-13	16.67	16.89	16.27	16.80	278694
2020-10-14	16.92	17.48	16.25	16.26	209289
2020-10-15	16.12	16.68	15.80	16.28	225432
2020-10-16	16.22	16.39	16.00	16.02	302126
2020-10-19	16.70	17.27	16.41	16.90	322403
2020-10-20	17.25	17.79	17.03	17.10	351796
2020-10-21	17.05	17.37	16.93	17.08	310169
2020-10-22	17.00	17.15	16.64	17.10	279212
2020-10-23	17.16	17.24	16.90	17.16	190074
2020-10-26	16.96	16.96	16.26	16.40	214499
2020-10-27	16.39	16.46	16.03	16.22	184951
2020-10-28	15.80	16.04	15.46	15.59	240417
2020-10-29	16.61	17.04	15.48	16.89	358706
2020-10-30	16.91	16.91	15.84	16.01	407557
2020-11-02	16.03	16.34	15.78	15.96	357433
2020-11-03	16.10	16.33	16.08	16.25	280394
2020-11-04	16.21	16.77	16.19	16.63	156949
2020-11-05	16.87	17.42	16.81	17.16	238465
2020-11-06	17.16	17.45	17.01	17.18	200343
2020-11-09	18.11	18.29	16.47	16.49	312707
2020-11-10	16.52	17.06	15.86	17.06	338420
2020-11-11	17.22	17.34	16.89	17.16	353799
2020-11-12	16.97	17.38	16.91	17.07	311910
2020-11-13	17.23	17.44	16.92	17.35	344385
2020-11-16	17.76	17.88	17.39	17.49	308340
2020-11-17	17.27	17.48	17.01	17.32	247803
2020-11-18	17.34	17.62	17.10	17.19	187627
2020-11-19	17.12	17.40	17.01	17.31	223656
2020-11-20	17.12	17.56	17.05	17.50	253985
2020-11-23	17.70	17.84	17.45	17.68	237342
2020-11-24	17.75	17.81	17.50	17.79	308016
2020-11-25	17.74	18.66	17.61	18.47	298472
2020-11-27	18.41	18.47	17.91	18.11	222561
2020-11-30	18.20	18.23	17.50	17.85	257217
2020-12-01	18.09	18.28	17.86	18.15	185001
2020-12-02	18.17	18.39	17.96	18.16	189855
2020-12-03	18.20	18.81	18.04	18.58	211115
2020-12-04	18.65	19.32	18.58	19.22	229807
2020-12-07	19.24	19.71	19.15	19.63	253742
2020-12-08	19.46	20.60	19.46	20.56	413695
2020-12-09	20.68	21.44	20.59	20.72	703296
2020-12-10	20.54	21.00	20.02	20.65	346016
2020-12-11	20.95	21.14	20.68	20.94	247441
2020-12-14	20.93	21.39	20.69	20.71	272273
2020-12-15	20.72	20.89	20.34	20.49	251851
2020-12-16	20.54	21.13	20.37	21.01	223555
2020-12-17	21.06	21.44	21.04	21.14	189930
2020-12-18	21.26	22.29	21.26	22.00	681631
2020-12-21	21.77	21.99	21.17	21.57	237382
2020-12-22	21.55	22.42	21.55	22.00	200994
2020-12-23	22.24	22.59	21.70	21.80	206180
2020-12-24	21.93	22.38	21.33	22.34	227112
2020-12-28	22.50	22.70	21.97	22.03	224653
2020-12-29	21.98	22.22	21.31	21.51	205927
2020-12-30	21.67	21.83	21.31	21.55	111596
2020-12-31	21.52	21.62	21.36	21.44	141449
2021-01-04	21.50	21.60	20.93	21.28	387522
2021-01-05	21.28	21.98	20.99	21.75	315731
2021-01-06	21.83	22.21	21.49	22.01	375849
2021-01-07	21.96	22.49	21.82	22.29	220062
2021-01-08	22.47	22.78	21.36	21.48	295236
2021-01-11	21.27	21.45	20.22	20.51	357896
2021-01-12	20.44	21.10	20.29	21.09	250799
2021-01-13	21.15	21.48	20.23	20.24	198888
2021-01-14	20.39	21.16	20.26	20.56	376041
2021-01-15	20.32	20.74	19.59	19.70	268256
2021-01-19	19.84	20.85	19.77	20.83	367249
2021-01-20	21.06	21.99	21.00	21.93	348697
2021-01-21	22.09	22.26	21.56	21.69	265322
2021-01-22	21.48	22.11	21.17	22.07	330361
2021-01-25	22.03	22.04	21.41	21.95	346394
2021-01-26	21.95	22.21	21.54	22.09	302300
2021-01-27	21.42	21.90	20.86	21.27	575106
2021-01-28	21.43	22.10	21.02	21.77	365860
2021-01-29	21.86	22.04	21.03	21.17	345284
2021-02-01	21.25	21.71	21.14	21.60	338876
2021-02-02	21.40	22.09	21.40	22.00	616814
2021-02-03	22.15	23.40	21.69	21.79	728399
2021-02-04	24.24	25.99	23.19	24.45	1136388
2021-02-05	24.89	25.00	23.82	24.08	421682
2021-02-08	24.10	24.39	23.73	24.04	370654
2021-02-09	24.00	24.90	23.80	24.62	349275
2021-02-10	24.92	24.99	24.11	24.46	284917
2021-02-11	24.47	24.85	24.12	24.53	292687
2021-02-12	24.37	24.86	24.18	24.76	261502
2021-02-16	24.56	25.26	24.22	24.40	382650
2021-02-17	24.07	24.56	23.87	24.19	306482
2021-02-18	23.94	24.58	23.23	24.26	270861
2021-02-19	24.48	25.06	24.48	24.60	310989
2021-02-22	24.59	24.67	24.02	24.07	201631
2021-02-23	23.64	23.89	22.07	23.71	350993
2021-02-24	23.85	24.55	23.43	23.90	194227
2021-02-25	24.07	24.40	23.17	23.26	194744
2021-02-26	23.28	23.93	23.04	23.89	439733
2021-03-01	24.30	24.94	24.16	24.49	326445
2021-03-02	24.86	24.86	23.84	23.84	334871
2021-03-03	23.97	24.16	23.48	23.64	211737
2021-03-04	23.54	23.88	22.36	22.80	265919
2021-03-05	23.03	23.22	21.76	23.12	263437
2021-03-08	23.31	23.91	22.94	23.13	377028
2021-03-09	23.60	23.80	23.32	23.50	333684
2021-03-10	23.75	24.01	23.43	23.54	245107
2021-03-11	23.75	24.38	23.64	23.97	347649
2021-03-12	23.76	23.76	22.98	23.41	177138
2021-03-15	23.27	23.33	22.66	22.95	248880
2021-03-16	23.11	23.49	22.78	22.90	197458
2021-03-17	22.68	23.34	22.19	23.34	256020
2021-03-18	23.27	23.45	22.00	22.17	367600
2021-03-19	22.02	22.59	21.42	22.14	697044
2021-03-22	22.37	22.57	22.02	22.19	234338
2021-03-23	22.10	22.37	21.03	21.14	230996
2021-03-24	21.36	21.89	20.47	20.47	356109
2021-03-25	20.25	20.58	19.83	20.16	461670
2021-03-26	20.49	20.76	19.71	20.50	359143
2021-03-29	20.31	20.92	19.91	20.32	532449
2021-03-30	20.20	20.83	19.86	20.27	263770
2021-03-31	20.28	20.82	20.21	20.30	520402
2021-04-01	20.53	20.93	20.45	20.70	437688
2021-04-05	20.86	21.22	20.67	21.18	429071
2021-04-06	21.00	21.26	20.60	20.81	269407
2021-04-07	20.86	21.07	20.04	20.05	302233
2021-04-08	20.13	20.43	19.76	20.31	493475
2021-04-09	20.09	20.33	19.86	20.16	299057
2021-04-12	20.20	20.35	19.89	20.19	169929
2021-04-13	20.26	20.45	19.96	20.00	408196
2021-04-14	19.90	20.41	19.90	19.96	161762
2021-04-15	20.20	20.41	19.98	20.13	202964
2021-04-16	20.30	20.30	20.00	20.20	310982
2021-04-19	20.10	20.12	19.58	19.93	174153
2021-04-20	19.79	20.17	19.16	19.44	341064
2021-04-21	19.30	19.90	19.10	19.87	185306
2021-04-22	19.88	20.32	19.61	20.09	359969
2021-04-23	19.83	20.64	19.83	20.51	281477
2021-04-26	20.53	20.79	20.48	20.62	165282
2021-04-27	20.59	20.67	20.42	20.55	192251
2021-04-28	20.55	20.88	20.23	20.73	281990
2021-04-29	20.95	21.25	20.23	20.33	120374
2021-04-30	20.07	21.24	19.98	20.27	243445
2021-05-03	20.34	20.83	20.34	20.72	351157
2021-05-04	20.68	20.68	19.80	20.02	227638
2021-05-05	19.84	20.40	19.84	20.02	249143
2021-05-06	19.70	19.98	17.73	18.32	796544
2021-05-07	18.51	19.23	18.46	18.66	589341
2021-05-10	18.58	18.85	17.77	17.82	407928
2021-05-11	17.50	18.77	17.45	18.48	404617
2021-05-12	18.21	18.47	17.51	17.65	373950
2021-05-13	17.83	18.21	17.56	17.89	312081
2021-05-14	18.14	18.38	17.87	18.03	182072
2021-05-17	17.79	17.98	17.55	17.85	159380
2021-05-18	17.97	18.18	17.86	17.93	158175
2021-05-19	17.49	18.07	17.49	18.05	197719
2021-05-20	18.05	18.23	17.89	18.11	136099
2021-05-21	18.32	18.53	18.04	18.06	119326
2021-05-24	18.24	18.44	18.12	18.28	127271
2021-05-25	18.41	18.65	17.99	18.00	224672
2021-05-26	18.10	18.50	18.08	18.34	354519
2021-05-27	18.18	18.61	18.09	18.37	361001
2021-05-28	18.48	18.57	17.99	18.11	277644
2021-06-01	18.19	18.48	18.02	18.33	365125
2021-06-02	18.33	18.37	17.94	18.00	209750
2021-06-03	17.90	17.97	17.73	17.79	189782
2021-06-04	17.93	18.21	17.81	17.83	163243
2021-06-07	17.90	18.04	17.77	17.95	174080
2021-06-08	18.15	18.26	17.88	18.03	217643
2021-06-09	18.15	18.37	17.89	17.90	182781
2021-06-10	17.94	18.02	17.64	17.71	144251
2021-06-11	17.86	17.90	17.72	17.86	214284
2021-06-14	17.99	18.31	17.76	17.83	231637
2021-06-15	17.85	17.94	17.54	17.59	216076
2021-06-16	17.61	17.99	17.58	17.89	299843
2021-06-17	17.78	18.40	17.78	18.37	185682
2021-06-18	18.18	18.33	17.84	18.05	394976
2021-06-21	18.11	18.39	17.85	18.21	174675
2021-06-22	18.22	18.45	17.91	18.44	170550
2021-06-23	18.39	18.63	18.32	18.50	337878
2021-06-24	18.56	18.91	18.56	18.85	185677
2021-06-25	18.82	18.97	18.52	18.64	1550096
2021-06-28	18.78	19.06	18.52	18.75	204639
2021-06-29	18.89	19.16	18.77	18.99	159980
2021-06-30	18.86	18.90	18.56	18.58	166713
2021-07-01	18.65	18.71	18.39	18.60	131774
2021-07-02	18.72	18.86	18.51	18.55	162574
2021-07-06	18.50	18.54	18.13	18.40	193865
2021-07-07	18.46	18.56	17.99	18.05	246195
2021-07-08	17.71	18.07	17.63	17.89	186071
2021-07-09	18.00	18.52	17.93	18.36	213432
2021-07-12	18.34	18.57	18.17	18.49	161027
2021-07-13	18.42	18.43	18.02	18.14	193904
2021-07-14	18.32	18.33	17.83	17.86	136445
2021-07-15	17.82	17.93	17.69	17.88	123304
2021-07-16	18.08	18.08	17.83	17.90	166519
2021-07-19	17.50	18.06	17.43	17.82	236961
2021-07-20	17.87	18.42	17.82	18.16	260581
2021-07-21	18.31	18.71	18.30	18.58	146026
2021-07-22	18.48	18.55	18.23	18.32	186100
2021-07-23	18.43	18.64	18.26	18.62	87962
2021-07-26	18.67	18.78	18.26	18.32	163660
2021-07-27	18.38	18.38	17.73	17.95	175303
2021-07-28	17.99	18.31	17.87	18.24	216402
2021-07-29	18.39	18.53	18.21	18.39	169420
2021-07-30	18.26	18.46	18.20	18.34	123445
2021-08-02	18.47	18.48	18.10	18.15	179953
2021-08-03	18.13	18.88	17.59	17.68	369915
2021-08-04	17.52	17.87	17.43	17.68	337003
2021-08-05	20.20	21.00	18.93	19.06	517050
2021-08-06	19.26	19.40	18.38	18.76	351051
2021-08-09	18.70	18.70	18.15	18.21	152217
2021-08-10	18.23	18.32	18.01	18.10	446206
2021-08-11	18.23	18.41	17.49	17.50	210746
2021-08-12	17.32	17.49	16.77	17.02	267368
2021-08-13	16.89	17.50	16.82	17.25	401352
2021-08-16	17.03	17.07	16.73	16.76	374165
2021-08-17	16.50	16.53	16.01	16.42	274444
2021-08-18	16.50	16.93	16.28	16.45	251081
2021-08-19	16.23	16.52	16.05	16.13	208568
2021-08-20	16.05	16.72	16.02	16.68	234186
2021-08-23	16.81	16.99	16.64	16.95	159267
2021-08-24	17.04	17.33	17.03	17.24	189533
2021-08-25	17.25	17.49	17.10	17.24	154872
2021-08-26	17.15	17.49	17.06	17.34	299819
2021-08-27	17.41	17.89	17.30	17.74	260771
2021-08-30	17.86	17.93	17.52	17.80	159707
2021-08-31	17.76	17.97	17.55	17.91	193419
2021-09-01	18.03	18.46	17.90	18.28	192458
2021-09-02	18.34	18.91	18.28	18.55	388180
2021-09-03	18.50	18.73	18.38	18.72	238155
2021-09-07	18.76	18.88	18.38	18.40	257458
2021-09-08	18.43	18.75	18.35	18.73	166554
2021-09-09	18.69	19.00	18.57	18.86	175199
2021-09-10	18.95	19.01	18.52	18.60	378586
2021-09-13	18.85	18.91	18.42	18.81	272482
2021-09-14	18.66	19.02	18.60	18.63	215070
2021-09-15	18.59	18.88	18.33	18.67	348564
2021-09-16	18.52	18.70	17.37	17.92	485066
2021-09-17	18.00	18.26	17.69	18.07	775084
2021-09-20	17.76	17.89	17.18	17.60	279737
2021-09-21	17.66	17.99	17.27	17.73	259658
2021-09-22	17.76	18.89	17.61	18.10	116097
2021-09-23	18.12	18.40	18.05	18.36	142488
2021-09-24	18.30	18.39	17.96	17.99	173971
2021-09-27	17.75	18.51	17.75	18.19	298875
2021-09-28	18.04	18.18	17.68	17.77	182541
2021-09-29	17.90	18.05	17.65	17.81	180980
2021-09-30	17.96	18.31	17.54	17.56	99343
2021-10-01	17.68	18.05	17.43	17.99	288814
2021-10-04	17.90	17.90	17.25	17.34	136297
2021-10-05	17.36	17.76	17.13	17.47	133729
2021-10-06	17.23	17.50	17.11	17.41	185820
2021-10-07	17.58	17.84	17.46	17.63	117751
2021-10-08	17.68	17.80	17.48	17.72	133477
2021-10-11	17.79	18.15	17.31	17.31	155859
2021-10-12	17.40	17.41	17.12	17.30	140390
2021-10-13	17.40	17.84	17.03	17.21	144096
2021-10-14	17.45	17.70	17.03	17.11	292153
2021-10-15	17.39	17.39	17.01	17.03	244083
2021-10-18	16.95	16.95	16.55	16.79	187263
2021-10-19	16.72	16.89	15.14	15.40	715930
2021-10-20	15.57	15.57	14.94	15.25	556922
2021-10-21	15.19	15.44	14.97	15.30	697058
2021-10-22	14.80	15.39	14.80	14.83	429053
2021-10-25	14.83	14.96	14.47	14.59	322065
2021-10-26	14.77	14.92	14.54	14.57	425084
2021-10-27	14.60	14.71	14.13	14.14	284904
2021-10-28	14.13	14.35	13.94	14.13	567455
2021-10-29	14.17	14.42	13.86	14.00	361906
2021-11-01	14.00	14.51	13.95	14.36	286881
2021-11-02	14.34	14.34	13.23	13.28	753557
2021-11-03	13.39	13.71	13.27	13.44	823616
2021-11-04	17.79	18.23	15.08	15.46	1901609
2021-11-05	15.50	15.80	14.74	15.18	875911
2021-11-08	15.18	15.88	15.16	15.83	625079
2021-11-09	15.85	16.20	15.69	15.93	622059
2021-11-10	15.70	16.41	15.57	16.36	535494
2021-11-11	16.36	17.10	16.36	16.70	695629
2021-11-12	16.66	17.09	16.51	17.06	348245
2021-11-15	17.04	17.31	16.83	17.19	412689
2021-11-16	16.99	17.17	16.79	17.10	335872
2021-11-17	17.03	17.18	16.68	16.73	353080
2021-11-18	16.70	16.70	16.10	16.47	396060
2021-11-19	16.47	16.65	16.35	16.49	469330
2021-11-22	16.50	16.72	16.07	16.22	457100
2021-11-23	16.07	16.12	15.53	16.06	600692
2021-11-24	16.00	16.15	15.82	15.96	254287
2021-11-26	15.63	15.72	15.12	15.55	199701
2021-11-29	15.79	15.79	15.12	15.19	466284
2021-11-30	15.20	15.66	14.83	15.31	543119
2021-12-01	15.51	15.59	14.80	14.82	277862
2021-12-02	14.73	15.42	14.57	15.41	259919
2021-12-03	15.48	15.63	15.16	15.59	391228
2021-12-06	15.41	17.46	15.41	17.43	652846
2021-12-07	17.56	18.32	17.55	18.01	462308
2021-12-08	17.96	18.53	17.81	18.44	317289
2021-12-09	18.25	18.54	18.02	18.05	335314
2021-12-10	18.18	18.40	17.84	17.89	353942
2021-12-13	17.79	18.18	17.51	18.02	359079
2021-12-14	17.74	18.43	17.69	18.03	344641
2021-12-15	17.98	18.58	17.34	18.53	434326
2021-12-16	18.60	18.76	17.56	17.81	388916
2021-12-17	17.83	18.11	17.07	17.73	2559573
2021-12-20	17.33	17.33	16.69	17.23	343393
2021-12-21	17.44	18.12	16.56	17.94	221836
2021-12-22	17.88	18.05	17.56	18.04	166742
2021-12-23	18.08	18.48	17.84	18.34	138431
2021-12-27	18.45	18.64	18.22	18.60	140963
2021-12-28	18.52	18.71	18.12	18.16	176912
2021-12-29	18.18	18.22	17.89	18.11	166891
2021-12-30	18.21	18.62	18.01	18.26	140361
2021-12-31	18.17	18.48	18.01	18.19	211784
2022-01-03	18.26	18.59	18.18	18.49	173676
2022-01-04	18.53	18.55	17.80	18.29	213224
2022-01-05	18.17	18.41	17.64	17.79	282561
2022-01-06	17.81	18.17	17.49	17.57	211865
2022-01-07	17.67	17.75	17.11	17.13	256100
2022-01-10	16.83	16.91	16.41	16.89	208899
2022-01-11	16.86	17.69	16.73	17.67	270761
2022-01-12	17.68	17.83	17.01	17.02	204205
2022-01-13	17.05	17.19	16.48	16.55	209702
2022-01-14	16.30	16.64	16.02	16.26	205049
2022-01-18	15.78	16.24	15.72	15.88	254380
2022-01-19	16.02	16.24	15.53	15.58	254554
2022-01-20	15.63	16.13	15.36	15.40	267308
2022-01-21	15.12	15.56	15.02	15.06	426871
2022-01-24	14.81	15.95	14.61	15.90	475950
2022-01-25	15.53	15.99	15.49	15.82	323603
2022-01-26	16.16	16.23	15.26	15.35	250687
2022-01-27	15.45	15.89	15.36	15.55	344144
2022-01-28	15.55	15.67	15.03	15.66	171130
2022-01-31	15.59	16.09	15.54	16.09	238848
2022-02-01	15.86	16.09	15.44	15.90	307769
2022-02-02	16.21	16.22	15.61	15.82	276218
2022-02-03	15.43	15.69	15.21	15.28	272531
2022-02-04	15.31	15.61	15.07	15.43	320390
2022-02-07	15.54	16.03	15.54	15.82	286786
2022-02-08	15.59	16.01	15.21	15.57	489391
2022-02-09	10.70	11.45	10.15	11.39	3192076
2022-02-10	11.27	11.68	11.15	11.61	1103639
2022-02-11	11.63	11.97	11.47	11.51	1033193
2022-02-14	11.40	11.57	10.92	11.01	518192
2022-02-15	11.02	11.95	11.00	11.94	503447
2022-02-16	11.81	12.01	11.12	11.15	321839
2022-02-17	10.99	11.22	10.95	11.14	431984
2022-02-18	11.06	11.23	10.73	10.89	405410
2022-02-22	10.82	11.00	10.72	10.76	326404
2022-02-23	10.82	11.06	10.71	10.73	314698
2022-02-24	10.48	11.08	10.37	11.05	335539
2022-02-25	11.08	11.31	10.86	11.29	190418
2022-02-28	11.19	11.42	11.13	11.25	265527
2022-03-01	11.25	11.35	10.90	11.01	322236
2022-03-02	11.14	11.25	10.98	11.22	198000
2022-03-03	11.10	11.38	10.69	10.78	200149
2022-03-04	10.70	10.74	10.39	10.46	254040
2022-03-07	10.64	10.74	10.44	10.45	234187
2022-03-08	10.56	10.72	10.26	10.58	310170
2022-03-09	10.71	11.44	10.41	11.33	474056
2022-03-10	11.15	11.50	11.00	11.47	449199
2022-03-11	11.52	11.59	11.11	11.32	381647
2022-03-14	11.33	11.63	11.18	11.49	333228
2022-03-15	11.59	11.71	11.35	11.61	256991
2022-03-16	11.73	12.41	11.43	12.38	386628
2022-03-17	12.26	12.59	12.14	12.49	219817
2022-03-18	12.49	12.71	12.40	12.42	463221
2022-03-21	12.34	12.40	11.98	12.05	176638
2022-03-22	12.14	12.32	12.03	12.05	148076
2022-03-23	11.92	12.00	11.61	11.65	168043
2022-03-24	11.56	11.77	11.38	11.51	211117
2022-03-25	11.55	11.75	11.22	11.37	315239
2022-03-28	11.34	11.53	11.34	11.47	334980
2022-03-29	11.67	11.89	11.45	11.77	446523
2022-03-30	11.75	11.90	11.63	11.75	419543
2022-03-31	11.80	11.82	11.55	11.60	287593
2022-04-01	11.71	12.03	11.65	11.89	217395
2022-04-04	11.95	12.32	11.95	12.25	204742
2022-04-05	12.25	12.43	12.09	12.10	203094
2022-04-06	11.78	12.06	11.54	11.85	424210
2022-04-07	11.73	12.07	11.60	11.95	186730
2022-04-08	11.90	12.10	11.81	11.84	185233
2022-04-11	11.72	11.88	11.56	11.61	182585
2022-04-12	11.78	11.93	11.59	11.62	163152
2022-04-13	11.60	11.96	11.58	11.85	124506
2022-04-14	11.90	11.90	11.29	11.30	126018
2022-04-18	11.31	11.31	11.00	11.05	150364
2022-04-19	11.11	11.24	10.94	11.07	273630
2022-04-20	11.17	11.23	10.89	11.01	214085
2022-04-21	11.13	11.30	10.68	10.71	249193
2022-04-22	10.73	10.87	10.09	10.20	359217
2022-04-25	10.16	10.38	10.06	10.27	435746
2022-04-26	10.16	10.16	9.63	9.69	332367
2022-04-27	9.66	9.86	9.37	9.47	262332
2022-04-28	9.71	9.97	9.50	9.81	290526
2022-04-29	9.80	9.87	9.44	9.51	266347
2022-05-02	9.48	9.83	9.38	9.83	274547
2022-05-03	9.44	9.53	8.52	8.55	1203502
2022-05-04	8.52	8.99	8.28	8.91	1097804
2022-05-05	8.94	9.97	8.69	9.60	1277727
2022-05-06	9.45	9.83	9.20	9.49	689415
2022-05-09	9.26	9.62	9.17	9.42	651821
2022-05-10	9.48	10.10	9.47	9.79	508919
2022-05-11	9.80	10.27	9.66	9.69	639133
2022-05-12	9.54	10.17	9.43	9.93	621764
2022-05-13	9.97	10.37	9.72	10.31	473761
2022-05-16	10.08	10.60	9.98	10.15	531557
2022-05-17	10.37	10.59	10.23	10.44	408740
2022-05-18	10.38	10.71	10.23	10.28	446548
2022-05-19	10.16	10.61	10.06	10.59	330706
2022-05-20	10.79	10.95	10.10	10.51	436574
2022-05-23	10.66	10.67	10.16	10.19	426121
2022-05-24	10.02	10.24	9.86	10.14	470976
2022-05-25	10.12	10.50	10.11	10.40	311913
2022-05-26	10.50	10.73	10.36	10.71	280893
2022-05-27	10.80	11.24	10.56	11.19	274469
2022-05-31	11.10	11.50	10.95	11.00	333906
2022-06-01	11.14	11.24	10.73	10.84	232760
2022-06-02	10.85	11.26	10.75	11.04	190123
2022-06-03	10.97	11.03	10.79	10.87	220433
2022-06-06	11.03	11.38	10.99	11.03	319127
2022-06-07	10.89	11.30	10.89	11.16	233554
2022-06-08	11.28	11.41	10.99	11.06	224536
2022-06-09	10.97	11.08	10.61	10.62	231710
2022-06-10	10.46	10.67	10.36	10.41	214814
2022-06-13	10.18	10.31	9.99	10.06	223092
2022-06-14	10.07	10.23	9.84	10.06	223561
2022-06-15	10.15	10.55	10.15	10.43	248102
2022-06-16	10.24	10.50	9.99	10.10	316514
2022-06-17	10.28	10.45	10.07	10.27	591103
2022-06-21	10.39	10.73	10.22	10.58	287088
2022-06-22	10.45	10.78	10.35	10.69	234465
2022-06-23	10.71	10.87	10.45	10.58	376724
2022-06-24	10.59	10.77	9.94	9.97	1696854
2022-06-27	10.07	10.44	9.99	10.15	679515
2022-06-28	10.15	10.39	9.80	9.81	300433
2022-06-29	9.98	10.18	9.67	9.90	282214
2022-06-30	9.81	10.10	9.65	10.06	461794
2022-07-01	10.01	10.51	9.97	10.43	344470
2022-07-05	10.38	10.69	10.15	10.66	298729
2022-07-06	10.65	10.65	10.40	10.50	244712
2022-07-07	10.56	10.74	10.49	10.55	199029
2022-07-08	10.53	10.72	10.39	10.61	168256
2022-07-11	10.53	10.59	10.40	10.53	162368
2022-07-12	10.56	11.12	10.50	10.57	179825
2022-07-13	10.46	10.64	10.35	10.57	189182
2022-07-14	10.50	10.59	10.40	10.55	158453
2022-07-15	10.75	10.99	10.58	10.81	445883
2022-07-18	10.86	11.12	10.86	10.96	186600
2022-07-19	10.85	11.33	10.85	11.24	205069
2022-07-20	11.12	11.42	11.12	11.24	159152
2022-07-21	11.15	11.24	11.00	11.15	165217
2022-07-22	11.11	11.11	10.75	10.79	211241
2022-07-25	10.85	10.87	10.68	10.78	150591
2022-07-26	10.76	10.76	10.59	10.65	184223
2022-07-27	10.77	11.04	10.63	10.97	230146
2022-07-28	11.02	11.02	10.69	10.96	194386
2022-07-29	10.93	10.95	10.50	10.75	331940
2022-08-01	10.70	10.84	10.52	10.66	249066
2022-08-02	10.65	10.78	10.15	10.19	396319
2022-08-03	10.25	10.57	10.10	10.52	604379
2022-08-04	10.60	12.17	10.32	12.09	761321
2022-08-05	12.00	12.16	11.42	11.64	267987
2022-08-08	11.54	11.96	11.54	11.89	162805
2022-08-09	11.81	11.81	11.41	11.79	212262
2022-08-10	12.02	12.47	11.70	12.43	329020
2022-08-11	12.45	12.50	12.11	12.18	227154
2022-08-12	12.15	12.52	12.05	12.50	262884
2022-08-15	12.37	12.80	12.37	12.63	391849
2022-08-16	12.55	12.76	12.27	12.72	201849
2022-08-17	12.61	12.91	12.50	12.89	291577
2022-08-18	12.79	13.54	12.79	13.51	315061
2022-08-19	13.39	13.53	13.11	13.29	337887
2022-08-22	13.20	13.22	12.51	12.55	292544
2022-08-23	12.45	12.87	12.45	12.57	294351
2022-08-24	12.53	12.79	12.31	12.44	367781
2022-08-25	12.44	13.07	12.44	12.80	374815
2022-08-26	12.56	12.77	12.28	12.35	175403
2022-08-29	12.18	12.34	12.07	12.08	145007
2022-08-30	12.10	12.14	11.78	11.86	163609
2022-08-31	11.89	12.06	11.83	12.01	195646
2022-09-01	11.99	12.10	11.52	11.77	245463
2022-09-02	11.78	11.89	11.58	11.70	204404
2022-09-06	11.74	11.80	11.13	11.15	225658
2022-09-07	11.13	11.44	11.04	11.34	254038
2022-09-08	11.19	11.55	11.14	11.27	246652
2022-09-09	11.30	11.44	11.26	11.37	168527
2022-09-12	11.33	11.67	11.06	11.60	212892
2022-09-13	11.38	11.45	11.21	11.25	161333
2022-09-14	11.16	11.27	10.95	11.23	160904
2022-09-15	11.13	11.43	11.13	11.39	254635
2022-09-16	11.36	11.60	11.04	11.23	320651
2022-09-19	11.18	11.50	11.03	11.48	189346
2022-09-20	11.43	11.57	11.12	11.28	368948
2022-09-21	11.33	11.43	10.93	10.95	181723
2022-09-22	10.97	11.01	10.67	10.73	191957
2022-09-23	10.64	10.70	10.29	10.49	171873
2022-09-26	10.49	10.79	10.43	10.43	205701
2022-09-27	10.56	10.72	10.20	10.71	309059
2022-09-28	10.72	10.91	10.61	10.85	192666
2022-09-29	10.69	10.69	10.45	10.62	163554
2022-09-30	10.57	10.83	10.48	10.50	184868
2022-10-03	10.62	10.62	10.38	10.56	169815
2022-10-04	10.68	11.01	10.60	11.00	157652
2022-10-05	10.83	11.05	10.77	10.87	127569
2022-10-06	10.81	11.02	10.72	11.01	148870
2022-10-07	10.93	10.93	10.55	10.61	101874
2022-10-10	10.66	10.81	10.58	10.75	103046
2022-10-11	10.72	10.90	10.51	10.79	148890
2022-10-12	10.71	10.99	10.62	10.83	126509
2022-10-13	10.65	11.37	10.51	11.34	222857
2022-10-14	11.47	11.47	11.09	11.11	209775
2022-10-17	11.28	11.63	11.28	11.41	210103
2022-10-18	11.64	11.66	11.10	11.26	177740
2022-10-19	11.20	11.36	10.89	11.06	173609
2022-10-20	11.06	11.08	10.58	10.67	171347
2022-10-21	10.75	10.96	10.64	10.95	173620
2022-10-24	11.02	11.20	10.74	11.13	90463
2022-10-25	11.13	11.50	10.95	11.44	94856
2022-10-26	11.43	11.63	11.21	11.40	113925
2022-10-27	11.40	11.51	11.11	11.14	157419
2022-10-28	11.28	11.55	11.13	11.52	196265
2022-10-31	11.50	11.64	11.39	11.41	216429
2022-11-01	11.54	11.64	11.37	11.53	156459
2022-11-02	11.48	11.76	11.27	11.35	275041
2022-11-03	11.24	11.38	10.78	10.83	372904
2022-11-04	11.33	13.67	11.31	13.38	520628
2022-11-07	13.41	13.76	12.90	13.66	462861
2022-11-08	13.69	14.11	13.18	13.43	409141
2022-11-09	13.34	13.53	12.93	13.09	302604
2022-11-10	13.64	13.89	13.54	13.72	299355
2022-11-11	13.76	14.27	13.70	14.08	379836
2022-11-14	13.95	14.21	13.88	14.06	238082
2022-11-15	14.20	14.42	13.90	14.32	358427
2022-11-16	14.23	14.29	13.95	14.01	212646
2022-11-17	13.84	14.27	13.83	14.24	157198
2022-11-18	14.47	14.50	14.02	14.20	214668
2022-11-21	14.11	14.17	13.80	13.86	164517
2022-11-22	13.86	14.15	13.82	14.09	179960
2022-11-23	14.10	14.25	13.98	14.23	192105
2022-11-25	14.10	14.11	13.87	13.93	78429
2022-11-28	13.80	14.28	13.80	13.99	263215
2022-11-29	14.04	14.07	13.79	13.90	120781
2022-11-30	13.93	14.27	13.78	14.23	294950
2022-12-01	14.30	14.48	14.20	14.30	151450
2022-12-02	14.14	14.44	14.14	14.38	103105
2022-12-05	14.27	14.27	13.85	13.96	183015
2022-12-06	13.92	13.92	13.72	13.82	288737
2022-12-07	13.77	13.82	13.38	13.40	173500
2022-12-08	13.47	13.61	13.07	13.15	167354
2022-12-09	13.10	13.39	12.88	12.91	131718
2022-12-12	12.96	12.96	12.70	12.71	201052
2022-12-13	13.33	13.33	12.77	12.81	239982
2022-12-14	12.81	13.08	12.63	12.88	228539
2022-12-15	12.73	12.83	12.54	12.67	192297
2022-12-16	12.61	12.86	12.49	12.70	1677656
2022-12-19	12.72	12.83	12.62	12.74	188939
2022-12-20	12.71	13.45	12.65	13.42	280282
2022-12-21	13.48	13.87	13.38	13.73	252856
2022-12-22	13.57	14.24	13.36	14.21	358562
2022-12-23	14.21	14.22	13.88	14.00	182310
2022-12-27	13.80	14.03	13.61	13.72	238161
2022-12-28	13.68	13.97	13.45	13.54	166222
2022-12-29	13.66	13.99	13.61	13.92	156916
2022-12-30	13.80	14.38	13.80	14.35	189924
2023-01-03	14.46	14.92	14.19	14.37	204688
2023-01-04	14.49	14.73	14.33	14.40	168347
2023-01-05	14.26	14.60	14.11	14.45	142759
2023-01-06	14.54	14.98	14.54	14.93	166637
2023-01-09	14.99	15.15	14.81	14.86	111006
2023-01-10	14.76	15.10	14.76	15.05	133608
2023-01-11	15.08	15.26	14.70	15.19	128840
2023-01-12	15.20	15.48	15.11	15.47	205816
2023-01-13	15.31	15.70	15.25	15.67	314252
2023-01-17	15.69	15.84	15.16	15.72	393189
2023-01-18	15.74	15.78	15.21	15.25	357868
2023-01-19	15.19	15.43	15.01	15.32	369564
2023-01-20	15.49	15.49	14.99	15.29	297357
2023-01-23	15.33	15.45	14.98	15.04	258570
2023-01-24	14.95	15.33	14.81	15.12	238740
2023-01-25	14.98	14.98	14.60	14.79	311533
2023-01-26	14.84	15.00	14.68	14.91	287633
2023-01-27	14.90	15.33	14.90	15.20	205776
2023-01-30	15.08	15.35	15.02	15.15	189128
2023-01-31	15.23	15.47	15.23	15.33	200795
2023-02-01	15.30	15.59	14.96	15.49	323905
2023-02-02	15.76	16.08	14.44	15.84	401842
2023-02-03	15.63	16.06	15.57	15.79	300491
2023-02-06	15.77	15.84	15.33	15.40	391960
2023-02-07	15.31	15.45	14.73	14.98	671193
2023-02-08	14.94	15.11	14.29	14.60	625579
2023-02-09	16.99	17.94	15.98	17.29	1238004
2023-02-10	17.36	17.73	16.75	17.16	452681
2023-02-13	17.15	17.31	16.65	16.82	544048
2023-02-14	16.53	17.13	16.36	17.00	401457
2023-02-15	16.90	18.18	16.90	17.78	483055
2023-02-16	17.46	18.04	17.46	17.93	410756
2023-02-17	17.97	18.10	17.72	17.96	270215
2023-02-21	17.82	17.98	17.29	17.45	398429
2023-02-22	17.53	17.69	17.31	17.54	352698
2023-02-23	17.55	17.72	17.41	17.59	280199
2023-02-24	17.33	18.06	17.26	18.03	344601
2023-02-27	18.03	18.05	17.57	17.58	290283
2023-02-28	17.50	17.88	16.94	16.97	405746
2023-03-01	16.95	17.14	16.75	17.13	287463
2023-03-02	16.99	17.14	16.69	16.89	213284
2023-03-03	16.96	17.01	16.79	16.88	193344
2023-03-06	16.86	16.92	16.40	16.52	237975
2023-03-07	16.55	16.68	16.30	16.47	168381
2023-03-08	16.46	16.48	16.12	16.27	138355
2023-03-09	16.24	16.35	15.88	15.89	222909
2023-03-10	15.80	15.86	15.31	15.40	242009
2023-03-13	15.16	15.42	15.00	15.03	171496
2023-03-14	15.43	15.52	15.03	15.22	206847
2023-03-15	14.95	15.07	14.68	14.79	269020
2023-03-16	14.60	15.55	14.60	15.19	219636
2023-03-17	15.06	15.19	14.71	14.90	644385
2023-03-20	14.97	15.14	14.80	14.84	236175
2023-03-21	15.03	15.48	15.03	15.24	217386
2023-03-22	15.26	15.53	15.12	15.13	168657
2023-03-23	15.18	15.47	14.80	14.93	161660
2023-03-24	14.84	15.23	14.68	15.23	166613
2023-03-27	15.50	15.70	15.23	15.59	154941
2023-03-28	15.51	15.81	15.16	15.31	151021
2023-03-29	15.38	15.70	15.31	15.62	221187
2023-03-30	15.67	15.68	15.20	15.27	126421
2023-03-31	15.29	15.96	15.29	15.87	376360
2023-04-03	15.80	16.13	15.41	15.64	336510
2023-04-04	15.69	15.84	15.12	15.40	178066
2023-04-05	15.30	15.33	14.89	15.00	255057
2023-04-06	15.13	15.18	14.88	14.95	143758
2023-04-10	14.85	15.17	14.85	15.01	156868
2023-04-11	15.05	15.24	14.71	14.71	171840
2023-04-12	14.87	14.87	14.28	14.30	326823
2023-04-13	14.44	14.72	14.22	14.40	279955
2023-04-14	14.28	14.28	12.63	13.24	1026257
2023-04-17	13.23	13.23	12.43	13.11	709917
2023-04-18	13.18	13.32	12.69	12.70	585867
2023-04-19	12.67	12.67	11.92	12.00	917189
2023-04-20	11.97	12.06	11.78	11.93	503975
2023-04-21	11.92	12.01	11.69	11.84	569188
2023-04-24	11.85	11.89	11.53	11.60	363017
2023-04-25	11.51	11.63	11.28	11.36	336709
2023-04-26	11.31	11.45	10.86	11.05	497770
2023-04-27	11.14	11.21	10.88	11.05	383838
2023-04-28	11.04	11.19	10.96	11.11	388023
2023-05-01	11.11	11.35	11.05	11.18	269249
2023-05-02	11.08	11.08	10.16	10.28	834039
2023-05-03	10.28	10.32	9.56	9.70	944574
2023-05-04	8.53	9.60	8.34	8.61	3367289
2023-05-05	8.60	8.69	8.06	8.10	1436800
2023-05-08	8.10	8.10	7.30	7.38	1006997
2023-05-09	7.38	7.45	6.90	6.92	1173710
2023-05-10	6.92	7.16	6.90	6.95	890243
2023-05-11	6.93	7.18	6.79	7.13	901021
2023-05-12	7.08	7.33	6.92	7.20	912600
2023-05-15	7.42	7.78	7.40	7.49	1241098
2023-05-16	7.41	7.55	7.15	7.25	820145
2023-05-17	7.25	8.11	7.23	7.67	1569329
2023-05-18	7.85	8.75	7.84	8.70	1278191
2023-05-19	8.85	9.05	8.69	8.99	1055704
2023-05-22	8.92	9.43	8.70	9.38	902174
2023-05-23	9.40	9.75	9.15	9.25	623355
2023-05-24	9.22	9.31	9.13	9.24	331399
2023-05-25	9.06	9.19	8.95	9.10	353040
2023-05-26	9.15	9.56	9.15	9.43	301617
2023-05-30	9.46	9.59	9.15	9.30	478805
2023-05-31	9.29	9.42	9.09	9.22	331690
2023-06-01	9.23	9.53	9.15	9.41	324505
2023-06-02	9.52	9.80	9.52	9.77	305350
2023-06-05	9.66	9.66	9.23	9.29	406727
2023-06-06	9.29	9.79	9.25	9.53	454066
2023-06-07	9.59	9.88	9.59	9.68	470435
2023-06-08	9.58	9.61	9.10	9.16	435317
2023-06-09	9.16	9.43	9.12	9.28	659889
2023-06-12	9.31	9.31	9.01	9.03	278969
2023-06-13	9.03	9.21	8.89	9.01	506948
2023-06-14	9.01	9.24	8.48	8.54	847385
2023-06-15	8.55	8.69	8.27	8.37	784825
2023-06-16	8.50	8.52	8.18	8.41	858577
2023-06-20	8.33	8.58	8.30	8.58	341015
2023-06-21	8.52	8.59	8.35	8.48	378147
2023-06-22	8.44	8.67	8.30	8.59	374546
2023-06-23	8.44	8.70	8.34	8.44	1900840
2023-06-26	8.42	8.60	8.35	8.36	293075
2023-06-27	8.42	8.47	8.25	8.35	206804
2023-06-28	8.37	8.57	8.33	8.51	214280
2023-06-29	8.52	8.78	8.52	8.78	216570
2023-06-30	8.83	8.90	8.72	8.83	368200
2023-07-03	8.84	8.93	8.63	8.82	163959
2023-07-05	8.76	8.78	8.42	8.60	361051
2023-07-06	8.57	8.57	8.29	8.50	231390
2023-07-07	8.54	8.82	8.54	8.71	254393
2023-07-10	8.68	8.94	8.66	8.92	299469
2023-07-11	8.94	9.26	8.94	9.12	253131
2023-07-12	9.31	9.82	9.17	9.61	398701
2023-07-13	8.97	9.42	8.65	9.09	773174
2023-07-14	9.11	9.17	8.78	8.97	260743
2023-07-17	8.92	9.22	8.89	9.16	247386
2023-07-18	9.15	9.67	9.14	9.64	467737
2023-07-19	9.70	9.70	9.11	9.27	317003
2023-07-20	9.28	9.40	8.77	9.02	450117
2023-07-21	9.13	9.22	8.84	9.00	372757
2023-07-24	9.02	9.15	8.86	9.09	241170
2023-07-25	9.04	9.16	8.94	9.04	200435
2023-07-26	9.03	9.27	8.98	9.25	248048
2023-07-27	9.20	9.23	8.72	8.78	437795
2023-07-28	8.90	8.96	8.59	8.75	386254
2023-07-31	8.75	8.97	8.75	8.88	316118
2023-08-01	8.84	8.84	8.46	8.48	292044
2023-08-02	8.40	8.46	8.08	8.43	611539
2023-08-03	8.43	8.87	8.43	8.82	280185
2023-08-04	8.79	9.00	8.57	8.98	266591
2023-08-07	9.02	9.23	8.91	9.16	276355
2023-08-08	8.96	9.16	8.60	9.15	568729
2023-08-09	9.09	9.10	8.50	8.58	716764
2023-08-10	8.75	10.35	8.75	10.05	1213021
2023-08-11	9.88	10.05	9.54	9.73	629749
2023-08-14	9.59	9.77	9.06	9.70	510644
2023-08-15	9.59	9.88	9.47	9.79	346589
2023-08-16	9.73	10.46	9.73	10.27	879795
2023-08-17	10.31	10.70	10.31	10.56	609527
2023-08-18	10.35	10.53	10.15	10.20	341773
2023-08-21	10.18	10.18	9.82	9.82	286403
2023-08-22	9.82	9.82	9.57	9.81	245168
2023-08-23	9.81	9.99	9.77	9.84	244095
2023-08-24	9.89	9.89	9.60	9.73	196870
2023-08-25	9.69	9.75	9.27	9.39	293879
2023-08-28	9.49	9.69	9.47	9.60	279300
2023-08-29	9.40	9.86	9.33	9.83	366117
2023-08-30	9.80	10.13	9.79	10.11	383599
2023-08-31	10.15	10.30	9.88	9.90	363464
2023-09-01	9.95	10.05	9.78	9.92	189038
2023-09-05	9.85	9.99	9.59	9.61	246433
2023-09-06	9.58	9.75	9.42	9.54	295417
2023-09-07	9.49	9.49	9.13	9.45	391313
2023-09-08	9.50	9.55	9.29	9.38	199537
2023-09-11	9.41	9.41	9.41	9.41	57472
2023-09-12	9.34	9.42	9.00	9.05	230528
2023-09-13	9.06	9.18	8.86	9.15	304209
2023-09-14	9.27	9.52	9.21	9.29	169427
2023-09-15	9.31	9.31	8.86	8.97	581417
2023-09-18	8.99	9.26	8.90	8.92	399322
2023-09-19	8.93	9.00	8.82	8.89	160397
2023-09-20	8.91	9.21	8.91	8.94	407812
2023-09-21	8.87	8.96	8.53	8.85	735321
2023-09-22	8.91	9.29	8.88	8.92	446262
2023-09-25	8.90	9.02	8.85	8.99	236917
2023-09-26	8.92	9.02	8.88	9.00	562679
2023-09-27	9.09	9.09	8.71	8.81	305812
2023-09-28	8.83	9.04	8.73	8.99	417215
2023-09-29	9.05	9.23	8.95	8.97	632680
2023-10-02	8.93	9.03	8.68	8.85	309715
2023-10-03	8.79	8.91	8.73	8.87	272304
2023-10-04	8.86	9.14	8.79	9.12	335598
2023-10-05	9.10	9.10	8.64	8.71	440068
2023-10-06	8.58	9.00	8.44	8.97	391062
2023-10-09	8.92	9.34	8.74	9.32	629416
2023-10-10	9.17	9.52	9.17	9.27	438771
2023-10-11	9.30	9.36	9.17	9.31	225206
2023-10-12	9.31	9.31	8.96	9.12	193096
2023-10-13	9.16	9.40	9.16	9.35	337366
2023-10-16	9.46	10.49	9.46	10.45	921894
2023-10-17	10.45	11.05	10.45	11.03	793080
2023-10-18	10.89	10.90	10.49	10.60	391953
2023-10-19	10.62	11.00	10.48	10.71	418428
2023-10-20	10.78	10.88	10.33	10.40	426244
2023-10-23	10.35	10.61	10.21	10.24	415338
2023-10-24	10.39	10.48	10.25	10.40	230133
2023-10-25	10.31	10.33	10.05	10.11	283350
2023-10-26	10.19	10.29	9.97	10.13	278086
2023-10-27	10.13	10.13	9.89	10.02	297948
2023-10-30	10.21	10.43	10.17	10.19	267082
2023-10-31	10.27	11.33	10.22	11.31	1803866
2023-11-01	11.37	11.67	11.17	11.66	735445
2023-11-02	10.74	12.20	10.70	11.18	1467885
2023-11-03	11.56	11.77	10.89	11.01	538965
2023-11-06	10.96	11.26	10.84	10.92	508106
2023-11-07	10.93	11.09	10.79	10.94	488926
2023-11-08	10.97	10.97	10.41	10.72	483065
2023-11-09	10.77	10.94	10.59	10.81	708176
2023-11-10	10.82	11.37	10.76	11.09	344936
2023-11-13	10.99	11.01	10.46	10.69	240872
2023-11-14	10.85	11.38	10.85	11.37	343839
2023-11-15	11.34	11.73	11.31	11.56	464656
2023-11-16	11.57	11.57	11.00	11.21	317985
2023-11-17	11.26	11.26	10.92	10.93	236205
2023-11-20	11.01	11.09	10.88	11.08	162131
2023-11-21	11.09	11.16	10.92	10.94	376083
2023-11-22	11.08	11.27	11.08	11.18	157447
2023-11-24	11.14	11.49	11.14	11.46	102057
2023-11-27	11.40	11.58	11.32	11.39	439644
2023-11-28	11.30	11.30	11.02	11.15	163230
2023-11-29	11.18	11.60	11.18	11.48	177020
2023-11-30	12.20	13.09	12.16	12.49	1057262
2023-12-01	12.38	12.67	12.00	12.61	328372
2023-12-04	12.46	12.82	12.40	12.51	363224
2023-12-05	12.40	12.78	12.27	12.72	376402
2023-12-06	12.89	12.89	12.53	12.56	354299
2023-12-07	12.54	12.62	12.29	12.51	215773
2023-12-08	12.45	13.16	12.42	13.00	806775
2023-12-11	12.99	13.06	12.73	13.04	282295
2023-12-12	13.09	13.20	12.85	12.91	322283
2023-12-13	12.96	13.13	12.67	12.94	269504
2023-12-14	13.20	13.40	12.89	12.99	531321
2023-12-15	13.10	13.10	12.52	12.95	1623538
2023-12-18	13.00	13.11	12.84	12.87	442590
2023-12-19	12.93	13.32	12.93	13.13	375390
2023-12-20	13.11	13.19	12.57	12.74	579125
2023-12-21	12.93	13.11	12.81	12.92	364371
2023-12-22	13.05	13.11	12.94	13.05	219020
2023-12-26	13.16	13.21	12.98	13.01	201816
2023-12-27	13.03	13.46	12.94	13.39	334418
2023-12-28	13.39	13.39	12.99	13.18	248404
2023-12-29	13.14	13.25	12.80	12.82	321807
2024-01-02	12.65	12.92	12.60	12.81	319311
2024-01-03	12.74	12.87	12.43	12.45	445443
2024-01-04	12.55	12.66	12.32	12.47	205905
2024-01-05	12.36	12.63	12.24	12.26	314972
2024-01-08	12.22	12.40	11.55	11.69	738079
2024-01-09	11.52	11.78	11.45	11.74	484983
2024-01-10	11.68	11.82	11.22	11.80	559024
2024-01-11	11.76	11.76	11.36	11.69	444275
2024-01-12	11.79	11.90	11.61	11.72	163101
2024-01-16	11.69	12.14	11.59	12.11	619468
2024-01-17	11.93	12.24	11.83	12.15	288606
2024-01-18	12.16	12.16	11.75	12.13	196670
2024-01-19	12.29	12.29	11.69	11.80	284353
2024-01-22	11.85	12.06	11.63	11.68	357515
2024-01-23	12.05	12.05	11.50	11.65	556390
2024-01-24	11.95	12.96	11.95	12.90	559751
2024-01-25	12.90	13.17	12.71	12.71	242036
2024-01-26	12.80	13.07	12.65	13.03	200372
2024-01-29	13.02	13.13	12.81	12.99	279128
2024-01-30	12.99	12.99	12.65	12.91	228057
2024-01-31	12.89	13.06	12.62	12.67	209912
2024-02-01	12.72	13.27	12.72	12.88	487481
2024-02-02	12.82	12.89	12.57	12.67	225561
2024-02-05	12.51	12.51	12.19	12.41	216003
2024-02-06	12.45	13.17	12.41	12.83	360213
2024-02-07	12.81	13.01	12.59	12.91	439159
2024-02-08	14.09	15.15	13.75	14.69	1225210
2024-02-09	14.86	15.65	14.79	15.36	1232400
2024-02-12	15.28	15.61	15.13	15.15	868352
2024-02-13	14.54	15.41	14.51	15.01	435914
2024-02-14	15.07	15.26	14.94	15.09	605447
2024-02-15	15.10	15.62	15.10	15.39	453162
2024-02-16	15.24	15.61	15.01	15.55	295396
2024-02-20	15.03	15.55	15.03	15.52	290154
2024-02-21	15.38	15.66	15.28	15.47	507901
2024-02-22	15.31	15.58	15.27	15.36	408333
2024-02-23	15.36	15.36	14.72	14.90	241158
2024-02-26	14.89	15.37	14.89	15.19	306315
2024-02-27	15.50	15.57	14.71	14.75	490383
2024-02-28	14.56	14.71	14.38	14.55	518947
2024-02-29	14.67	14.70	14.14	14.63	437736
2024-03-01	14.48	14.80	14.35	14.78	227877
2024-03-04	14.78	14.97	14.66	14.74	196670
2024-03-05	14.65	15.15	14.61	14.65	232778
2024-03-06	14.82	14.86	14.65	14.78	200983
2024-03-07	14.85	15.42	14.85	15.27	349544
2024-03-08	15.33	15.55	15.07	15.12	201656
2024-03-11	15.10	15.49	15.04	15.39	155391
2024-03-12	15.34	15.46	15.20	15.27	207686
2024-03-13	15.27	15.67	15.27	15.50	180861
2024-03-14	15.45	15.58	15.23	15.48	217956
2024-03-15	15.44	16.58	15.27	16.47	738680
2024-03-18	16.49	16.49	15.77	16.34	571656
2024-03-19	16.23	17.36	16.13	17.35	647247
2024-03-20	17.32	17.32	16.40	17.11	486453
2024-03-21	17.25	17.56	16.72	16.88	539519
2024-03-22	16.87	17.06	16.68	16.87	178532
2024-03-25	16.82	17.19	16.81	16.98	257485
2024-03-26	17.10	17.32	16.91	16.91	230584
2024-03-27	17.08	17.40	16.80	17.35	419297
2024-03-28	17.47	17.69	17.27	17.66	270333
2024-04-01	17.63	17.67	17.27	17.42	348958
2024-04-02	17.25	17.36	16.96	16.99	519291
2024-04-03	16.84	17.07	16.79	17.00	203083
2024-04-04	17.19	17.27	16.89	16.94	207708
2024-04-05	16.84	17.13	16.83	17.10	301872
2024-04-08	17.25	17.74	17.08	17.55	359567
2024-04-09	17.54	17.76	17.40	17.43	479115
2024-04-10	17.08	17.47	16.97	17.37	284594
2024-04-11	17.36	17.60	17.28	17.44	229197
2024-04-12	17.40	17.43	17.05	17.23	233834
2024-04-15	17.17	17.28	16.98	17.11	331939
2024-04-16	17.01	17.04	16.65	16.93	233357
2024-04-17	17.07	17.10	16.39	16.44	395373
2024-04-18	16.39	16.42	16.00	16.20	346670
2024-04-19	16.33	16.85	16.33	16.80	351143
2024-04-22	16.94	17.19	16.72	17.06	187326
2024-04-23	17.03	17.50	17.03	17.25	224363
2024-04-24	17.34	17.76	17.34	17.65	288545
2024-04-25	17.48	17.48	16.93	16.95	222324
2024-04-26	16.99	17.46	16.95	17.31	371576
2024-04-29	17.42	17.57	17.01	17.03	425742
2024-04-30	17.15	18.52	17.10	18.09	1079762
2024-05-01	18.11	18.21	17.73	17.89	359995
2024-05-02	18.22	19.38	18.21	18.74	1074474
2024-05-03	18.88	19.08	18.70	18.90	434937
2024-05-06	18.78	19.07	18.74	18.99	381040
2024-05-07	19.21	19.58	19.00	19.43	448075
2024-05-08	19.31	19.58	18.62	18.76	584458
2024-05-09	18.01	19.00	16.78	18.91	1206307
2024-05-10	18.83	19.13	18.13	18.47	433394
2024-05-13	18.59	18.60	17.81	17.95	490410
2024-05-14	18.11	18.25	17.59	17.62	453730
2024-05-15	17.72	17.87	17.34	17.68	390187
2024-05-16	17.64	18.24	17.63	18.21	325281
2024-05-17	18.33	18.44	18.02	18.10	267774
2024-05-20	18.08	18.35	18.02	18.27	270310
2024-05-21	18.15	18.53	18.15	18.41	211130
2024-05-22	18.31	18.62	18.31	18.45	326525
2024-05-23	18.52	18.62	18.23	18.44	256925
2024-05-24	18.56	18.76	18.35	18.44	284740
2024-05-28	18.35	18.49	18.08	18.30	328234
2024-05-29	18.02	18.32	18.01	18.07	221298
2024-05-30	18.24	18.24	17.60	17.65	271766
2024-05-31	17.74	17.85	17.44	17.61	375839
2024-06-03	17.65	17.81	16.93	17.05	396727
2024-06-04	16.98	17.32	16.75	17.12	236747
2024-06-05	17.17	17.54	16.80	17.39	203824
2024-06-06	17.28	17.49	17.28	17.31	121621
2024-06-07	17.28	17.37	16.97	16.97	208538
2024-06-10	16.90	16.98	16.56	16.94	493125
2024-06-11	16.87	16.87	16.56	16.77	585613
2024-06-12	17.02	17.02	16.72	16.83	345909
2024-06-13	16.83	16.83	16.09	16.14	435920
2024-06-14	16.02	16.15	15.83	16.02	425335
2024-06-17	15.98	15.98	15.54	15.59	198940
2024-06-18	16.85	17.54	16.19	16.21	606987
2024-06-20	16.12	16.20	15.74	15.98	424748
2024-06-21	15.86	16.10	15.71	15.90	916624
2024-06-24	15.95	15.98	15.70	15.75	402135
2024-06-25	15.77	15.79	15.50	15.68	265600
2024-06-26	15.56	15.58	15.41	15.50	466700
2024-06-27	15.54	15.62	15.27	15.34	283023
2024-06-28	15.34	16.78	15.34	16.59	960539
2024-07-01	16.53	16.53	15.88	15.97	363935
2024-07-02	15.99	16.24	15.95	16.05	281057
2024-07-03	16.08	16.38	15.93	16.33	123398
2024-07-05	16.30	16.43	15.94	16.09	174168
2024-07-08	16.21	16.30	16.11	16.29	175396
2024-07-09	16.26	16.40	15.93	16.01	348662
2024-07-10	16.03	16.06	15.20	15.41	319226
2024-07-11	15.74	16.10	15.56	15.94	403054
2024-07-12	16.10	16.31	15.88	16.03	332072
2024-07-15	16.25	17.27	16.25	17.03	345501
2024-07-16	17.27	18.32	17.27	18.29	451317
2024-07-17	18.14	18.72	17.73	17.95	593691
2024-07-18	18.03	18.63	17.90	18.33	341729
2024-07-19	18.33	18.85	18.25	18.50	550452
2024-07-22	18.56	19.43	18.56	19.35	579708
2024-07-23	19.37	19.46	18.90	18.92	428980
2024-07-24	18.71	18.99	18.37	18.45	332692
2024-07-25	18.37	18.58	18.01	18.35	280133
2024-07-26	18.61	19.06	18.61	18.89	311209
2024-07-29	18.95	19.24	18.65	18.72	185069
2024-07-30	18.84	19.07	18.63	18.69	289630
2024-07-31	18.84	18.99	18.08	18.70	352954
2024-08-01	19.75	20.50	18.20	19.08	918059
2024-08-02	18.20	18.80	17.86	18.72	359125
2024-08-05	17.63	18.33	17.35	17.55	633998
2024-08-06	18.06	18.88	17.68	18.83	533248
2024-08-07	18.97	19.55	18.12	18.36	512185
2024-08-08	18.62	18.71	18.15	18.57	738556
2024-08-09	19.00	19.00	17.00	17.07	989248
2024-08-12	17.10	17.34	16.90	17.11	628968
2024-08-13	17.21	17.21	16.52	16.80	476731
2024-08-14	16.84	17.13	16.42	17.01	542103
2024-08-15	17.50	17.85	17.39	17.50	576259
2024-08-16	17.27	17.35	17.04	17.05	345777
2024-08-19	17.04	17.52	17.03	17.40	601633
2024-08-20	17.42	17.47	16.97	17.28	359956
2024-08-21	17.31	17.61	17.25	17.45	254152
2024-08-22	17.18	17.50	17.00	17.09	323879
2024-08-23	17.25	17.98	17.24	17.96	235318
2024-08-26	17.91	18.89	17.91	18.63	326994
2024-08-27	18.56	19.67	18.56	19.64	768514
2024-08-28	19.70	19.70	18.87	18.89	271123
2024-08-29	18.95	19.23	18.81	19.00	274506
2024-08-30	18.94	19.15	18.36	19.11	459790
2024-09-03	18.80	19.09	18.45	18.55	298450
2024-09-04	18.75	19.13	18.44	18.95	259472
2024-09-05	18.88	19.30	18.80	19.13	315751
2024-09-06	19.09	19.30	18.22	18.61	327158
2024-09-09	18.68	20.19	18.68	20.00	814602
2024-09-10	20.00	20.00	18.19	18.44	497153
2024-09-11	18.27	18.97	18.07	18.66	235294
2024-09-12	18.78	18.93	18.36	18.91	235543
2024-09-13	19.25	19.59	19.05	19.18	366539
2024-09-16	19.21	19.43	19.03	19.39	268023
2024-09-17	19.13	20.14	19.13	19.74	323716
2024-09-18	19.72	20.40	19.71	19.91	350625
2024-09-19	20.45	20.45	19.97	20.17	346818
2024-09-20	20.05	20.40	19.72	19.96	969122
2024-09-23	20.08	20.19	19.32	19.57	209671
2024-09-24	19.65	19.84	19.27	19.77	246007
2024-09-25	19.66	20.91	19.37	19.76	1159610
2024-09-26	19.70	19.83	17.55	18.64	869390
2024-09-27	18.96	19.28	18.57	19.00	415905
2024-09-30	19.04	19.21	18.84	19.13	481106
2024-10-01	19.12	19.14	18.40	18.80	302907
2024-10-02	18.52	19.80	18.43	19.47	556853
2024-10-03	19.41	19.47	18.59	18.67	227629
2024-10-04	18.88	19.27	18.45	19.13	243126
2024-10-07	19.04	19.11	18.60	18.72	217470
2024-10-08	18.76	18.98	18.53	18.54	183496
2024-10-09	18.57	18.91	18.36	18.62	196699
2024-10-10	18.45	18.81	17.64	18.81	335001
2024-10-11	18.84	19.45	18.84	19.38	241996
2024-10-14	19.36	19.44	18.92	19.15	176542
2024-10-15	19.15	19.76	19.09	19.60	215835
2024-10-16	19.75	19.83	19.29	19.43	214937
2024-10-17	19.42	19.56	19.02	19.23	286101
2024-10-18	19.33	19.46	19.11	19.20	206071
2024-10-21	19.26	19.33	18.71	18.90	233542
2024-10-22	18.91	19.03	18.40	18.61	236655
2024-10-23	18.52	18.74	18.26	18.36	209976
2024-10-24	18.43	18.49	18.19	18.29	208535
2024-10-25	18.36	18.78	18.36	18.57	214738
2024-10-28	18.77	18.99	18.70	18.83	213463
2024-10-29	18.70	19.28	18.65	19.26	222795
2024-10-30	19.31	21.75	19.31	21.43	723159
2024-10-31	21.30	21.85	20.66	21.00	563062
2024-11-01	21.54	21.89	19.56	19.91	590640
2024-11-04	19.22	20.31	19.21	20.20	492934
2024-11-05	26.00	26.27	19.37	21.32	3115011
2024-11-06	22.00	22.86	21.65	22.85	810749
2024-11-07	22.67	23.00	22.11	22.28	634140
2024-11-08	22.15	23.20	21.76	22.50	604575
2024-11-11	22.66	23.48	22.50	23.42	568994
2024-11-12	22.95	23.08	21.84	21.99	497455
2024-11-13	22.08	22.14	21.09	21.54	438770
2024-11-14	21.68	21.68	20.73	20.82	458508
2024-11-15	20.77	20.85	19.59	20.31	553614
2024-11-18	20.36	20.67	20.28	20.56	263549
2024-11-19	20.25	21.22	20.25	21.13	387861
2024-11-20	21.15	21.84	21.15	21.75	561253
2024-11-21	21.68	22.72	21.55	22.47	466507
2024-11-22	22.66	23.00	22.35	22.91	395674
2024-11-25	23.02	23.65	22.40	22.54	592154
2024-11-26	22.46	22.89	22.27	22.79	296366
2024-11-27	22.80	22.95	22.38	22.78	299676
2024-11-29	22.86	23.10	22.37	22.78	200953
2024-12-02	22.81	23.25	22.50	23.14	599724
2024-12-03	22.89	23.10	21.85	22.26	523668
2024-12-04	22.43	22.57	22.14	22.46	335839
2024-12-05	22.46	22.74	21.88	22.19	365929
2024-12-06	22.34	22.74	22.12	22.14	327922
2024-12-09	22.31	22.35	21.37	21.84	371549
2024-12-10	21.76	22.34	21.64	21.81	253172
2024-12-11	22.09	22.30	21.74	21.92	269124
2024-12-12	21.93	22.07	21.47	21.80	208428
2024-12-13	21.68	22.46	21.46	22.11	413568
2024-12-16	22.16	22.54	21.89	22.33	239244
2024-12-17	22.25	22.35	21.86	22.25	228379
2024-12-18	22.41	22.90	21.01	21.17	419783
2024-12-19	21.40	21.79	21.07	21.30	321504
2024-12-20	20.99	22.01	20.99	21.44	1755750
2024-12-23	21.45	21.61	20.88	21.48	318276
2024-12-24	21.69	23.48	21.64	23.45	530792
2024-12-26	23.41	24.71	23.41	24.70	837367
2024-12-27	24.31	24.67	23.10	23.85	473284
2024-12-30	23.63	23.69	22.97	23.48	299676
2024-12-31	23.68	23.85	22.97	23.07	975388
2025-01-02	23.25	23.63	23.02	23.36	303028
2025-01-03	23.30	23.92	23.08	23.55	377405
2025-01-06	23.56	23.88	22.80	22.89	336401
2025-01-07	22.79	22.88	21.71	22.33	432273
2025-01-08	22.07	22.60	21.79	22.25	325844
2025-01-10	21.80	22.00	21.05	21.35	378280
2025-01-13	21.10	21.51	20.63	21.46	286673
2025-01-14	21.68	21.91	21.33	21.43	195552
2025-01-15	21.99	22.34	21.83	22.01	423422
2025-01-16	22.02	22.27	21.72	22.23	383476
2025-01-17	22.65	22.76	22.29	22.50	295147
2025-01-21	22.87	23.10	22.57	22.86	284571
2025-01-22	22.81	23.14	21.94	22.12	370102
2025-01-23	21.89	22.49	21.51	21.92	354258
2025-01-24	21.89	22.70	21.52	21.59	369215
2025-01-27	22.77	23.84	21.79	23.56	804762
2025-01-28	23.68	24.13	23.01	23.82	1120084
2025-01-29	23.60	23.87	22.86	23.65	506992
2025-01-30	23.72	24.59	23.60	24.44	523695
2025-01-31	24.29	24.44	23.40	23.66	477054
2025-02-03	22.91	24.07	22.45	23.71	791801
2025-02-04	23.71	24.97	23.71	24.77	362175
2025-02-05	24.84	25.16	24.68	25.00	537259
2025-02-06	25.50	25.50	24.55	25.17	701503
2025-02-07	25.15	25.18	21.49	24.10	1690181
2025-02-10	24.00	24.42	22.27	23.05	996067
2025-02-11	22.78	23.47	22.66	23.18	617795
2025-02-12	22.94	23.54	22.70	22.96	557878
2025-02-13	22.91	23.19	22.53	23.08	429239
2025-02-14	23.07	23.21	22.40	22.64	615877
2025-02-18	22.57	23.24	22.44	22.91	610475
2025-02-19	22.67	22.87	22.19	22.60	701524
2025-02-20	22.49	22.61	21.00	21.05	553953
2025-02-21	21.39	21.40	20.06	20.11	475753
2025-02-24	20.15	20.52	19.50	19.85	374842
2025-02-25	20.06	20.86	19.81	19.90	825760
2025-02-26	19.85	20.14	19.46	19.59	502317
2025-02-27	19.60	19.65	19.04	19.30	291125
2025-02-28	19.34	19.66	18.98	19.58	542285
2025-03-03	19.54	19.75	18.77	18.85	621991
2025-03-04	18.52	18.95	18.31	18.72	657105
2025-03-05	18.64	18.91	18.35	18.61	554995
2025-03-06	18.18	18.92	18.12	18.57	573680
2025-03-07	18.41	18.68	17.95	18.31	407972
2025-03-10	17.99	18.03	16.95	17.00	624849
2025-03-11	16.94	17.65	16.83	17.37	542259
2025-03-12	17.65	17.91	17.11	17.35	906723
2025-03-13	17.34	17.40	16.97	17.19	371747
2025-03-14	17.31	17.95	17.31	17.76	617470
2025-03-17	17.66	18.13	17.11	18.10	391567
2025-03-18	18.00	18.00	17.38	17.67	398630
2025-03-19	17.68	18.34	17.47	18.16	351421
2025-03-20	17.90	18.54	17.89	18.26	248445
2025-03-21	17.66	18.75	17.42	18.58	736900
2025-03-24	18.97	19.26	18.68	19.25	374199
2025-03-25	19.15	19.53	18.85	19.35	430028
2025-03-26	19.37	19.49	18.49	18.75	361572
2025-03-27	18.77	19.14	18.58	18.68	301294
2025-03-28	18.73	18.79	17.80	17.92	309864
2025-03-31	17.51	18.02	17.01	17.84	1087515
2025-04-01	17.83	18.43	17.01	18.00	391808
2025-04-02	17.26	18.29	16.92	17.99	664619
2025-04-03	16.89	16.91	15.90	16.34	840413
2025-04-04	15.57	16.30	15.21	15.55	851669
2025-04-07	14.99	16.46	14.45	15.30	1119970
2025-04-08	16.24	16.24	14.43	14.71	972351

Explore More About QNST

Coins representing dividend payouts and trends

QNST Dividend History

Discover QuinStreet Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

QNST Stock Split History

Discover QuinStreet Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

QNST Historical Prices

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

Web Analytics