RDNT Historical Prices

Summary

Key Stock Metrics

45.00

(April 7, 2025)

52-Week Low

93.65

(November 11, 2024)

52-Week High

93.65

(November 11, 2024)

All-Time High

56.91

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-28	4.80	5.05	4.50	4.90	155296
2006-11-29	5.10	5.15	4.90	5.02	157000
2006-11-30	5.00	5.05	4.90	4.96	270638
2006-12-01	4.96	5.00	4.65	4.90	62740
2006-12-04	4.68	5.00	4.68	4.90	81915
2006-12-05	4.75	4.90	4.70	4.82	152342
2006-12-06	4.54	4.95	4.54	4.90	218441
2006-12-07	4.89	4.90	4.85	4.90	99786
2006-12-08	4.90	4.93	4.83	4.85	97217
2006-12-11	4.83	4.85	4.65	4.80	60716
2006-12-12	4.77	4.80	4.56	4.59	101687
2006-12-13	4.58	4.62	4.38	4.58	217301
2006-12-14	4.56	4.57	4.50	4.50	74903
2006-12-15	4.57	4.57	4.50	4.54	89059
2006-12-18	4.53	4.99	4.50	4.79	159498
2006-12-19	4.70	4.70	4.50	4.68	125111
2006-12-20	4.50	4.68	4.44	4.57	144497
2006-12-21	4.45	4.60	4.45	4.60	107274
2006-12-22	4.50	4.60	4.45	4.55	56250
2006-12-26	4.40	4.60	4.40	4.58	127800
2006-12-27	4.55	4.58	4.50	4.58	52075
2006-12-28	4.59	4.65	4.56	4.62	159473
2006-12-29	4.62	4.70	4.61	4.62	59082
2007-01-03	4.60	4.60	4.50	4.55	69982
2007-01-04	4.55	4.75	4.55	4.65	301248
2007-01-05	4.80	4.85	4.70	4.76	212325
2007-01-08	4.72	4.80	4.56	4.74	105652
2007-01-09	4.71	4.80	4.65	4.70	138796
2007-01-10	4.70	4.75	4.65	4.75	229575
2007-01-11	4.72	4.85	4.62	4.85	104766
2007-01-12	4.85	4.90	4.83	4.83	118109
2007-01-16	4.90	5.10	4.82	5.07	212108
2007-01-17	5.08	5.28	5.08	5.28	274771
2007-01-18	5.29	5.70	5.29	5.48	172530
2007-01-19	5.45	5.50	5.44	5.50	68638
2007-01-22	5.48	5.50	5.16	5.29	80003
2007-01-23	5.25	5.48	5.20	5.47	121617
2007-01-24	5.41	5.73	5.41	5.65	194732
2007-01-25	5.77	5.83	5.55	5.65	223291
2007-01-26	5.60	5.74	5.46	5.70	182330
2007-01-29	5.72	6.10	5.72	5.91	318195
2007-01-30	5.92	5.95	5.85	5.94	92154
2007-01-31	5.95	6.04	5.85	6.00	84171
2007-02-01	6.09	6.10	5.98	6.00	76999
2007-02-02	6.00	6.00	5.80	5.82	51704
2007-02-05	5.80	5.90	5.45	5.90	126941
2007-02-06	5.90	5.90	5.65	5.82	23261
2007-02-07	5.80	5.85	5.60	5.75	51392
2007-02-08	5.90	6.10	5.70	5.97	160182
2007-02-09	5.97	6.00	5.85	5.90	52135
2007-02-12	5.90	6.00	5.90	6.00	73853
2007-02-13	6.00	6.34	6.00	6.24	611749
2007-02-14	6.26	6.67	6.02	6.35	121603
2007-02-15	6.55	6.55	6.06	6.12	73884
2007-02-16	6.09	6.20	6.02	6.20	79280
2007-02-20	6.40	6.40	6.00	6.40	76926
2007-02-21	6.35	6.50	6.35	6.49	39267
2007-02-22	6.50	6.52	6.28	6.35	63275
2007-02-23	6.25	6.32	6.18	6.29	56900
2007-02-26	6.53	6.53	6.16	6.38	139438
2007-02-27	6.49	6.49	5.75	5.99	98160
2007-02-28	5.90	6.15	5.76	6.00	92799
2007-03-01	6.05	6.05	5.75	5.98	76139
2007-03-02	5.98	5.98	5.76	5.83	96483
2007-03-05	5.83	5.98	5.80	5.80	117958
2007-03-06	5.80	6.04	5.80	5.95	66251
2007-03-07	6.00	6.00	5.86	5.90	49244
2007-03-08	5.92	5.92	5.80	5.83	52804
2007-03-09	5.91	5.94	5.06	5.76	204109
2007-03-12	5.60	5.97	5.45	5.70	131461
2007-03-13	5.80	5.80	5.55	5.59	50039
2007-03-14	5.51	5.70	5.46	5.51	150695
2007-03-15	5.55	5.65	5.50	5.62	29920
2007-03-16	5.68	5.68	5.47	5.48	78359
2007-03-19	5.48	5.76	5.48	5.68	47108
2007-03-20	5.69	5.70	5.57	5.65	33591
2007-03-21	5.61	5.61	5.43	5.43	124771
2007-03-22	5.43	5.62	5.40	5.61	33732
2007-03-23	5.69	5.90	5.55	5.75	35298
2007-03-26	5.88	5.88	5.65	5.75	55008
2007-03-27	5.68	5.75	5.67	5.75	31644
2007-03-28	5.75	5.78	5.50	5.59	38210
2007-03-29	5.50	5.80	5.50	5.60	83707
2007-03-30	5.60	5.80	5.60	5.71	85092
2007-04-02	5.77	5.90	5.71	5.75	46912
2007-04-03	5.73	6.00	5.73	5.88	74243
2007-04-04	6.00	6.44	5.83	6.34	186250
2007-04-05	6.38	6.50	6.05	6.39	49734
2007-04-09	6.50	6.50	6.17	6.38	59129
2007-04-10	6.50	6.50	6.30	6.33	31589
2007-04-11	6.38	6.40	6.17	6.29	36351
2007-04-12	6.30	6.40	6.17	6.29	38594
2007-04-13	6.34	6.45	6.27	6.40	32980
2007-04-16	6.50	6.50	6.15	6.26	63043
2007-04-17	6.35	6.35	6.16	6.16	56519
2007-04-18	6.17	6.44	5.85	6.39	110053
2007-04-19	6.33	6.50	6.20	6.26	11755
2007-04-20	6.27	6.41	6.23	6.32	39848
2007-04-23	6.33	6.37	6.18	6.27	24219
2007-04-24	6.40	6.40	6.16	6.34	21947
2007-04-25	6.40	6.50	6.30	6.36	58599
2007-04-26	6.37	6.43	6.30	6.30	16320
2007-04-27	6.30	6.45	6.26	6.29	32985
2007-04-30	6.27	6.44	6.13	6.24	79578
2007-05-01	6.20	6.29	6.15	6.18	32127
2007-05-02	6.15	6.35	6.15	6.30	57912
2007-05-03	6.24	6.40	6.17	6.35	31385
2007-05-04	6.38	6.40	6.32	6.35	93795
2007-05-07	6.29	6.29	6.13	6.25	75532
2007-05-08	6.26	6.26	6.12	6.19	54711
2007-05-09	6.13	6.20	6.09	6.20	26638
2007-05-10	6.17	6.17	5.97	5.97	63923
2007-05-11	5.95	6.00	5.80	5.99	57712
2007-05-14	5.96	5.96	5.54	5.75	136229
2007-05-15	5.72	5.91	5.50	5.68	150741
2007-05-16	5.60	5.68	5.38	5.48	215168
2007-05-17	5.55	5.79	5.51	5.66	218726
2007-05-18	5.64	5.78	5.52	5.68	59716
2007-05-21	5.80	5.95	5.69	5.95	121112
2007-05-22	6.01	6.75	6.01	6.54	404552
2007-05-23	6.60	6.60	6.39	6.55	224634
2007-05-24	6.62	6.70	6.50	6.55	132372
2007-05-25	6.51	6.64	6.07	6.59	113360
2007-05-29	6.59	6.83	6.47	6.75	169952
2007-05-30	6.73	6.89	6.62	6.77	62165
2007-05-31	6.77	6.90	6.60	6.80	288165
2007-06-01	6.85	6.95	6.75	6.85	190199
2007-06-04	6.79	7.14	6.76	7.14	119618
2007-06-05	7.05	7.30	7.00	7.30	143690
2007-06-06	7.25	7.27	7.13	7.22	98427
2007-06-07	7.25	7.94	7.20	7.90	401074
2007-06-08	7.90	8.25	7.52	8.00	240203
2007-06-11	8.00	8.30	8.00	8.06	162851
2007-06-12	7.95	8.20	7.78	8.07	138175
2007-06-13	8.07	8.18	7.95	8.10	114571
2007-06-14	7.97	8.20	7.83	8.19	172254
2007-06-15	8.24	8.32	8.12	8.27	108530
2007-06-18	8.40	9.45	8.36	9.17	304422
2007-06-19	9.30	9.47	9.05	9.10	400287
2007-06-20	9.13	9.40	9.00	9.17	258768
2007-06-21	9.14	9.25	9.07	9.14	128377
2007-06-22	9.07	9.20	8.59	9.20	185716
2007-06-25	9.20	9.27	8.98	9.25	189366
2007-06-26	9.25	9.34	8.98	9.13	94087
2007-06-27	9.15	9.33	9.01	9.30	91967
2007-06-28	9.35	9.60	9.22	9.37	189607
2007-06-29	9.60	9.60	9.37	9.53	141800
2007-07-02	9.57	9.84	9.53	9.74	161395
2007-07-03	9.77	9.87	9.52	9.80	60758
2007-07-05	9.80	10.13	9.80	10.10	199423
2007-07-06	10.20	10.57	10.09	10.57	658880
2007-07-09	10.52	10.52	9.86	10.34	331848
2007-07-10	10.25	10.45	10.15	10.17	197217
2007-07-11	10.17	10.28	10.07	10.09	150154
2007-07-12	10.08	10.27	9.86	9.90	150970
2007-07-13	9.83	9.83	9.28	9.66	221968
2007-07-16	9.58	9.65	9.26	9.50	110081
2007-07-17	9.50	9.88	9.47	9.83	170364
2007-07-18	9.81	9.81	9.50	9.64	72698
2007-07-19	9.70	10.05	9.61	9.99	118519
2007-07-20	10.00	10.10	9.60	9.69	115423
2007-07-23	9.67	9.81	9.46	9.60	103682
2007-07-24	9.52	9.65	8.66	8.90	188124
2007-07-25	8.90	8.93	7.81	8.46	661142
2007-07-26	8.32	8.60	8.25	8.39	171661
2007-07-27	8.31	8.70	8.31	8.43	166502
2007-07-30	8.48	9.24	8.48	9.07	271092
2007-07-31	9.09	9.34	8.97	9.29	121323
2007-08-01	9.24	9.24	8.69	8.80	211911
2007-08-02	8.94	8.97	8.76	8.88	55385
2007-08-03	8.93	8.93	8.25	8.45	243844
2007-08-06	8.28	8.44	8.05	8.22	99966
2007-08-07	8.18	8.65	8.18	8.65	68620
2007-08-08	8.71	9.50	8.68	9.48	207297
2007-08-09	9.39	9.64	8.85	9.20	247220
2007-08-10	8.57	9.19	8.00	8.62	342914
2007-08-13	8.74	9.05	8.57	8.75	259496
2007-08-14	8.97	9.25	8.65	8.68	135962
2007-08-15	8.59	9.10	8.50	8.87	170869
2007-08-16	8.87	8.87	8.00	8.87	241866
2007-08-17	8.78	9.10	8.31	9.06	252814
2007-08-20	9.05	9.05	8.78	8.86	167206
2007-08-21	8.91	8.91	8.44	8.60	78370
2007-08-22	8.68	9.00	8.48	8.84	127308
2007-08-23	8.86	9.00	8.74	8.80	292900
2007-08-24	8.86	8.98	8.70	8.80	36985
2007-08-27	8.65	8.95	8.42	8.82	68107
2007-08-28	8.53	8.76	8.40	8.59	57483
2007-08-29	8.58	8.66	8.33	8.58	57094
2007-08-30	8.47	8.57	8.30	8.48	38661
2007-08-31	8.24	9.05	8.24	9.00	173120
2007-09-04	8.94	9.45	8.76	9.41	101738
2007-09-05	9.45	9.50	9.09	9.36	107507
2007-09-06	9.34	9.60	9.09	9.52	144800
2007-09-07	9.50	9.55	9.21	9.43	47625
2007-09-10	9.43	9.56	9.14	9.24	165333
2007-09-11	9.29	9.35	8.48	9.04	141282
2007-09-12	9.06	9.18	8.76	8.80	83948
2007-09-13	8.90	8.90	8.45	8.61	106822
2007-09-14	8.64	8.77	8.64	8.71	34001
2007-09-17	8.71	8.71	8.30	8.33	110853
2007-09-18	8.32	8.69	8.24	8.58	149229
2007-09-19	8.62	8.72	8.54	8.61	58887
2007-09-20	8.62	8.79	8.56	8.58	30898
2007-09-21	8.60	8.70	8.35	8.45	68361
2007-09-24	8.42	8.50	8.25	8.36	53355
2007-09-25	8.31	8.50	8.31	8.47	136040
2007-09-26	8.50	8.50	8.30	8.36	131590
2007-09-27	8.36	8.60	8.32	8.53	116130
2007-09-28	8.50	8.90	8.46	8.90	47752
2007-10-01	8.86	8.86	8.56	8.74	82480
2007-10-02	8.74	8.91	8.50	8.91	91482
2007-10-03	8.83	8.91	8.69	8.76	85584
2007-10-04	8.75	8.83	8.57	8.77	112140
2007-10-05	8.89	8.89	8.50	8.76	111115
2007-10-08	8.78	8.78	8.40	8.45	198310
2007-10-09	8.38	8.68	8.31	8.64	112873
2007-10-10	8.59	8.81	8.56	8.72	72889
2007-10-11	8.74	9.08	8.40	9.01	489330
2007-10-12	8.91	9.15	8.90	9.03	133152
2007-10-15	9.01	9.25	8.91	8.97	201256
2007-10-16	8.97	8.97	8.74	8.89	49474
2007-10-17	8.95	9.00	8.83	8.90	59498
2007-10-18	8.80	9.07	8.80	8.99	241478
2007-10-19	9.08	9.25	8.91	9.01	168185
2007-10-22	8.99	9.11	8.80	9.00	86980
2007-10-23	9.09	9.43	9.09	9.41	116630
2007-10-24	9.25	9.45	9.25	9.45	80364
2007-10-25	9.48	9.95	9.33	9.81	256092
2007-10-26	9.95	9.95	9.59	9.90	95058
2007-10-29	9.97	10.20	9.92	10.11	187783
2007-10-30	10.09	10.20	9.96	10.00	125251
2007-10-31	10.11	10.11	9.63	10.02	187532
2007-11-01	10.04	10.04	9.65	9.74	47615
2007-11-02	9.80	9.80	9.10	9.61	167122
2007-11-05	9.37	9.62	9.18	9.62	107033
2007-11-06	9.63	9.66	9.29	9.52	69834
2007-11-07	9.42	9.95	9.42	9.60	120542
2007-11-08	9.80	9.80	9.35	9.47	111767
2007-11-09	9.39	9.49	9.12	9.17	90958
2007-11-12	9.18	9.27	8.74	8.90	88600
2007-11-13	9.15	9.15	8.76	9.00	111757
2007-11-14	9.15	9.49	8.83	9.05	144869
2007-11-15	9.05	9.50	8.77	9.00	146086
2007-11-16	9.06	9.39	8.56	9.39	191628
2007-11-19	9.29	9.29	8.77	9.15	123399
2007-11-20	9.13	9.33	8.76	9.08	145817
2007-11-21	8.98	9.17	8.61	8.94	104203
2007-11-23	9.00	9.26	8.94	9.24	82558
2007-11-26	9.29	9.29	8.95	8.95	224444
2007-11-27	9.03	9.20	8.95	9.00	52451
2007-11-28	9.06	9.21	9.05	9.16	48341
2007-11-29	9.10	9.35	9.06	9.35	119995
2007-11-30	9.38	9.65	9.26	9.40	377283
2007-12-03	9.38	9.62	9.38	9.56	200163
2007-12-04	9.30	9.60	9.29	9.40	131395
2007-12-05	9.57	9.62	9.25	9.45	112266
2007-12-06	9.46	9.93	9.44	9.93	75502
2007-12-07	9.95	10.34	9.95	10.08	308705
2007-12-10	10.16	10.39	9.86	10.11	410506
2007-12-11	10.17	10.18	9.90	10.00	85489
2007-12-12	10.17	10.17	9.91	9.92	150819
2007-12-13	9.90	10.15	9.77	9.98	132528
2007-12-14	9.88	10.06	9.81	9.81	98791
2007-12-17	9.75	10.05	9.50	9.56	106253
2007-12-18	9.88	9.88	9.43	9.64	91999
2007-12-19	9.64	9.77	9.56	9.61	160076
2007-12-20	9.74	9.82	9.34	9.72	98698
2007-12-21	9.76	9.97	9.63	9.90	95563
2007-12-24	9.96	9.96	9.83	9.92	62641
2007-12-26	9.93	10.17	9.88	10.08	145235
2007-12-27	9.94	10.16	9.94	10.09	78351
2007-12-28	10.16	10.16	9.74	9.93	140236
2007-12-31	9.89	10.15	9.63	10.15	144618
2008-01-02	10.12	10.12	9.17	9.23	225881
2008-01-03	9.47	9.47	9.00	9.28	222188
2008-01-04	9.19	9.24	9.00	9.09	135324
2008-01-07	9.06	9.23	8.87	9.05	250924
2008-01-08	9.05	9.31	8.92	9.29	103812
2008-01-09	9.25	9.45	9.08	9.38	244798
2008-01-10	9.41	9.79	9.16	9.67	110718
2008-01-11	9.64	9.75	9.50	9.63	67725
2008-01-14	9.71	9.75	9.35	9.64	136661
2008-01-15	9.49	9.62	9.32	9.51	95575
2008-01-16	9.45	9.69	9.05	9.65	167501
2008-01-17	9.64	9.64	8.93	9.29	144203
2008-01-18	9.28	9.36	8.99	9.11	80745
2008-01-22	8.86	9.08	8.50	8.89	196596
2008-01-23	8.87	9.00	8.53	8.97	133457
2008-01-24	9.11	9.48	9.00	9.40	186918
2008-01-25	9.43	9.51	9.33	9.48	85190
2008-01-28	9.41	9.49	9.03	9.48	100293
2008-01-29	9.40	9.46	9.15	9.34	123662
2008-01-30	9.33	9.34	8.80	9.09	153505
2008-01-31	8.80	9.08	8.80	9.01	138809
2008-02-01	8.88	9.19	8.55	9.05	124236
2008-02-04	9.00	9.07	8.64	8.64	139685
2008-02-05	8.59	8.85	8.16	8.16	172533
2008-02-06	8.25	8.49	8.16	8.31	95760
2008-02-07	8.30	8.39	7.95	8.32	108105
2008-02-08	8.30	8.35	7.86	8.08	136460
2008-02-11	8.09	8.10	7.70	7.95	154070
2008-02-12	7.95	8.39	7.95	8.20	95552
2008-02-13	7.80	8.48	7.80	8.48	173440
2008-02-14	8.49	8.49	8.01	8.01	56049
2008-02-15	7.98	8.13	7.65	7.74	136575
2008-02-19	7.96	7.96	7.53	7.71	87565
2008-02-20	7.71	7.71	7.38	7.55	164071
2008-02-21	7.54	7.99	7.42	7.65	190684
2008-02-22	7.64	7.72	7.20	7.39	405949
2008-02-25	7.38	7.70	7.10	7.67	261331
2008-02-26	7.78	8.47	7.78	8.46	257272
2008-02-27	8.43	8.50	8.15	8.50	104565
2008-02-28	8.00	8.46	7.96	8.19	224033
2008-02-29	7.80	8.45	7.50	8.11	264521
2008-03-03	8.15	8.36	8.02	8.21	98181
2008-03-04	8.11	8.36	8.01	8.03	145129
2008-03-05	8.03	8.25	7.79	8.14	67590
2008-03-06	8.03	8.25	7.85	7.94	100012
2008-03-07	7.59	8.10	7.59	7.90	116667
2008-03-10	7.98	8.00	7.16	7.61	206658
2008-03-11	7.70	7.70	7.00	7.50	220812
2008-03-12	7.48	7.80	7.32	7.78	61512
2008-03-13	7.20	7.90	7.13	7.56	169863
2008-03-14	6.85	7.33	6.52	7.08	359771
2008-03-17	6.55	6.85	6.09	6.59	418454
2008-03-18	6.50	6.58	5.99	6.40	526620
2008-03-19	6.38	6.57	6.20	6.46	138781
2008-03-20	6.27	7.00	6.26	6.65	179795
2008-03-24	6.34	6.42	6.03	6.23	304288
2008-03-25	6.20	7.05	6.06	6.71	249089
2008-03-26	6.71	6.79	6.45	6.76	83056
2008-03-27	6.65	6.92	6.48	6.85	141491
2008-03-28	6.85	7.07	6.85	6.97	152241
2008-03-31	6.27	7.19	6.00	7.04	404078
2008-04-01	7.13	7.69	7.01	7.56	239553
2008-04-02	7.85	7.99	7.65	7.90	201723
2008-04-03	7.90	8.00	7.75	7.79	214331
2008-04-04	7.75	7.93	7.67	7.80	106355
2008-04-07	7.79	7.86	7.39	7.61	92955
2008-04-08	7.61	7.62	7.37	7.51	151304
2008-04-09	7.48	7.59	7.28	7.47	91034
2008-04-10	7.44	7.54	7.20	7.36	168621
2008-04-11	7.26	7.39	7.06	7.25	104422
2008-04-14	7.02	7.31	6.84	6.99	126576
2008-04-15	6.97	7.05	6.70	7.02	59176
2008-04-16	7.19	7.52	6.81	7.40	164686
2008-04-17	7.40	7.43	7.00	7.37	186878
2008-04-18	7.43	7.47	7.16	7.35	78611
2008-04-21	7.15	7.50	7.14	7.25	62557
2008-04-22	7.19	7.21	6.83	7.04	141887
2008-04-23	7.02	7.15	6.82	7.14	43738
2008-04-24	7.12	7.15	6.64	6.98	152301
2008-04-25	6.97	7.11	6.71	7.10	127049
2008-04-28	6.96	7.10	6.78	6.89	400191
2008-04-29	6.93	6.93	6.72	6.86	137497
2008-04-30	6.90	7.01	6.87	7.00	146770
2008-05-01	6.97	7.07	6.78	6.90	150586
2008-05-02	6.92	7.10	6.72	6.90	147658
2008-05-05	6.91	6.97	6.68	6.89	174019
2008-05-06	6.89	7.08	6.78	6.94	239496
2008-05-07	6.92	7.02	6.88	6.93	132554
2008-05-08	6.87	6.95	6.75	6.84	105921
2008-05-09	6.86	6.87	6.00	6.41	555788
2008-05-12	6.64	6.90	6.00	6.61	953301
2008-05-13	6.56	6.99	6.42	6.85	225156
2008-05-14	6.85	6.90	6.49	6.63	250418
2008-05-15	6.60	6.86	6.55	6.58	155753
2008-05-16	6.70	6.70	6.25	6.51	217530
2008-05-19	6.43	6.53	6.22	6.38	160235
2008-05-20	6.37	6.37	6.00	6.15	213399
2008-05-21	6.18	6.21	6.05	6.17	114710
2008-05-22	6.18	6.68	6.00	6.65	165633
2008-05-23	6.59	6.59	6.23	6.43	107158
2008-05-27	6.43	6.54	6.28	6.50	81484
2008-05-28	6.45	6.48	6.21	6.40	99172
2008-05-29	6.10	6.38	6.10	6.27	130871
2008-05-30	6.29	6.60	6.23	6.52	173552
2008-06-02	6.54	6.54	6.26	6.36	44839
2008-06-03	6.34	6.43	6.19	6.30	69356
2008-06-04	6.24	6.26	6.03	6.15	166773
2008-06-05	6.11	6.25	6.01	6.24	45817
2008-06-06	6.24	6.29	6.04	6.27	187568
2008-06-09	6.30	6.30	6.08	6.23	117020
2008-06-10	6.23	6.23	6.09	6.12	78950
2008-06-11	6.16	6.18	6.02	6.09	74913
2008-06-12	6.13	6.39	6.07	6.37	177310
2008-06-13	6.36	6.39	6.32	6.38	54166
2008-06-16	6.33	6.87	6.30	6.85	201569
2008-06-17	6.90	7.42	6.87	7.16	207869
2008-06-18	7.25	7.25	6.81	6.90	107901
2008-06-19	6.99	6.99	6.57	6.67	100728
2008-06-20	6.67	6.80	6.23	6.74	93157
2008-06-23	6.74	7.19	6.45	6.81	93727
2008-06-24	6.75	6.97	6.55	6.87	202373
2008-06-25	6.85	7.13	6.45	7.03	141403
2008-06-26	6.92	6.92	6.59	6.66	292622
2008-06-27	6.61	6.73	6.40	6.44	2276314
2008-06-30	6.40	6.57	6.14	6.20	189235
2008-07-01	6.22	6.25	5.80	6.04	338760
2008-07-02	6.03	6.09	5.47	5.70	265413
2008-07-03	5.75	5.77	5.38	5.59	131875
2008-07-07	5.55	5.60	5.32	5.48	303324
2008-07-08	5.48	5.64	5.05	5.36	482825
2008-07-09	5.35	5.35	5.01	5.14	961461
2008-07-10	5.11	5.56	5.02	5.43	198649
2008-07-11	5.37	5.65	5.10	5.45	118828
2008-07-14	5.92	5.99	5.54	5.65	185408
2008-07-15	5.70	5.91	5.55	5.70	249676
2008-07-16	5.71	5.95	5.60	5.89	73635
2008-07-17	6.05	6.25	5.96	6.22	92294
2008-07-18	6.55	6.55	6.12	6.19	130913
2008-07-21	6.26	6.55	6.26	6.49	77666
2008-07-22	6.49	6.90	6.49	6.60	140283
2008-07-23	6.63	6.74	6.58	6.59	90253
2008-07-24	6.60	6.86	6.55	6.57	139442
2008-07-25	6.62	6.74	6.50	6.52	84891
2008-07-28	6.54	6.74	6.40	6.43	100845
2008-07-29	6.43	6.67	6.43	6.59	75349
2008-07-30	6.65	6.67	6.48	6.60	74421
2008-07-31	6.60	6.67	6.10	6.20	222185
2008-08-01	6.22	6.69	6.16	6.64	118061
2008-08-04	6.63	6.73	6.34	6.42	69895
2008-08-05	6.42	6.66	5.96	6.04	247890
2008-08-06	6.10	6.14	5.51	5.63	1329392
2008-08-07	5.64	6.08	5.61	6.01	351180
2008-08-08	6.09	6.20	5.65	6.15	234879
2008-08-11	6.23	6.35	5.54	6.16	242256
2008-08-12	5.65	6.25	5.65	5.91	165457
2008-08-13	5.91	6.13	5.78	5.98	109743
2008-08-14	5.91	6.20	5.77	6.07	67042
2008-08-15	6.15	6.22	5.76	5.84	175990
2008-08-18	5.83	5.97	5.60	5.64	67774
2008-08-19	5.63	5.78	5.51	5.54	93093
2008-08-20	5.51	5.71	5.40	5.54	140149
2008-08-21	5.49	5.68	5.42	5.51	130006
2008-08-22	5.50	5.96	5.40	5.70	90969
2008-08-25	5.72	5.95	5.42	5.56	103237
2008-08-26	5.55	5.70	5.43	5.59	148871
2008-08-27	5.60	6.07	5.59	6.02	173673
2008-08-28	6.05	6.41	6.05	6.41	218176
2008-08-29	6.44	6.54	6.12	6.22	243101
2008-09-02	6.25	6.25	5.89	6.13	116689
2008-09-03	6.14	6.15	5.85	6.01	99873
2008-09-04	5.97	6.07	5.53	5.68	129041
2008-09-05	5.66	5.66	5.42	5.62	93276
2008-09-08	5.79	5.99	5.52	5.73	90676
2008-09-09	5.80	5.88	5.49	5.54	107450
2008-09-10	5.68	5.68	5.25	5.35	237120
2008-09-11	5.33	5.36	4.57	4.98	595686
2008-09-12	4.90	5.04	4.67	4.76	201471
2008-09-15	4.60	4.60	4.00	4.10	913857
2008-09-16	3.89	4.11	3.88	3.97	850854
2008-09-17	3.95	3.97	3.52	3.53	1304297
2008-09-18	3.60	4.17	3.28	4.15	558480
2008-09-19	4.36	4.80	3.93	4.60	603310
2008-09-22	4.64	4.64	4.42	4.48	125338
2008-09-23	4.55	4.60	3.44	4.41	350905
2008-09-24	4.41	4.44	4.16	4.36	102349
2008-09-25	4.36	4.50	4.24	4.50	104856
2008-09-26	4.28	4.59	4.14	4.36	163327
2008-09-29	4.32	4.45	3.72	3.75	112233
2008-09-30	4.15	4.49	2.94	4.01	506554
2008-10-01	4.39	4.39	3.79	3.84	85305
2008-10-02	3.81	4.18	3.56	3.69	123858
2008-10-03	3.75	3.75	3.47	3.65	117068
2008-10-06	3.57	3.65	3.40	3.43	127654
2008-10-07	3.40	3.70	3.20	3.23	153746
2008-10-08	3.13	3.62	2.95	3.58	287010
2008-10-09	3.69	3.85	3.04	3.12	234632
2008-10-10	2.97	3.75	2.50	3.16	853149
2008-10-13	2.95	3.55	2.90	3.55	292471
2008-10-14	3.60	3.60	3.00	3.38	212016
2008-10-15	3.40	3.50	3.00	3.11	164147
2008-10-16	3.13	3.40	2.90	3.40	203314
2008-10-17	3.22	3.44	2.91	3.11	174091
2008-10-20	3.18	3.40	3.05	3.20	130062
2008-10-21	3.15	3.42	3.10	3.22	118147
2008-10-22	3.14	3.39	3.02	3.06	107031
2008-10-23	3.07	3.15	2.80	2.98	113318
2008-10-24	2.78	2.98	2.50	2.79	143002
2008-10-27	2.76	2.76	2.41	2.53	468843
2008-10-28	2.58	3.34	2.38	3.24	317664
2008-10-29	3.16	5.16	2.80	3.25	443457
2008-10-30	3.34	3.74	3.02	3.40	249692
2008-10-31	3.39	3.60	3.18	3.44	138099
2008-11-03	3.44	3.49	3.10	3.29	67923
2008-11-04	3.37	3.37	3.00	3.09	403991
2008-11-05	3.05	3.08	2.92	2.93	107813
2008-11-06	2.90	2.99	2.70	2.70	74227
2008-11-07	2.83	2.85	2.59	2.64	115595
2008-11-10	2.70	3.00	2.70	2.88	342248
2008-11-11	2.88	2.97	2.75	2.81	359958
2008-11-12	2.76	2.79	2.36	2.37	237093
2008-11-13	2.38	2.53	1.90	2.16	695529
2008-11-14	2.12	2.33	2.01	2.06	162437
2008-11-17	2.00	2.41	1.95	2.05	137225
2008-11-18	2.05	2.26	1.94	2.02	96436
2008-11-19	2.08	2.28	2.00	2.11	334825
2008-11-20	2.08	2.25	2.01	2.06	221246
2008-11-21	2.09	2.75	2.02	2.69	285640
2008-11-24	2.64	3.30	2.55	3.23	344426
2008-11-25	3.30	3.75	3.20	3.66	610060
2008-11-26	3.50	3.89	3.30	3.57	337702
2008-11-28	3.62	3.64	3.50	3.53	140330
2008-12-01	3.33	3.49	2.94	3.03	169923
2008-12-02	3.10	3.39	2.92	3.25	200383
2008-12-03	3.17	3.19	2.98	3.04	149388
2008-12-04	3.01	3.05	2.73	2.88	141863
2008-12-05	2.74	2.86	2.63	2.80	249644
2008-12-08	2.87	3.02	2.68	2.99	148879
2008-12-09	2.97	2.99	2.90	2.92	85398
2008-12-10	2.95	3.02	2.87	2.95	164659
2008-12-11	2.91	2.95	2.54	2.60	129845
2008-12-12	2.54	2.65	2.36	2.59	214939
2008-12-15	2.61	2.86	2.16	2.33	212301
2008-12-16	2.37	2.78	2.16	2.53	224069
2008-12-17	2.74	2.77	2.50	2.74	72100
2008-12-18	2.68	2.79	2.51	2.54	69328
2008-12-19	2.70	2.80	2.53	2.76	186677
2008-12-22	2.75	2.79	2.68	2.73	95324
2008-12-23	2.74	2.79	2.63	2.78	58314
2008-12-24	2.78	2.78	2.66	2.70	34139
2008-12-26	2.70	2.82	2.61	2.78	69458
2008-12-29	2.77	2.95	2.66	2.92	1973700
2008-12-30	2.95	3.31	2.87	3.31	1212591
2008-12-31	3.30	3.40	3.25	3.35	594618
2009-01-02	3.35	3.67	3.18	3.65	786252
2009-01-05	3.60	3.80	3.13	3.80	852742
2009-01-06	3.80	3.96	3.70	3.81	521426
2009-01-07	3.75	3.85	3.62	3.73	491469
2009-01-08	3.66	3.79	3.60	3.67	650608
2009-01-09	3.67	3.67	3.26	3.55	411878
2009-01-12	3.55	3.55	3.40	3.41	107548
2009-01-13	3.40	3.53	3.29	3.47	140555
2009-01-14	3.40	3.54	3.25	3.37	126291
2009-01-15	3.37	3.49	3.04	3.37	167039
2009-01-16	3.36	3.49	3.14	3.27	120909
2009-01-20	3.27	3.27	2.96	2.96	157003
2009-01-21	3.08	3.10	2.88	3.05	94763
2009-01-22	3.03	3.07	2.92	2.99	74810
2009-01-23	2.88	3.06	2.81	3.00	132963
2009-01-26	3.01	3.08	2.80	2.84	341365
2009-01-27	2.81	3.30	2.81	3.28	163850
2009-01-28	3.31	3.45	3.19	3.41	242323
2009-01-29	3.38	3.50	3.32	3.36	85310
2009-01-30	3.41	3.45	3.10	3.20	279018
2009-02-02	3.14	3.18	3.04	3.18	190136
2009-02-03	3.22	3.25	3.11	3.25	125009
2009-02-04	3.24	3.25	2.96	3.06	79984
2009-02-05	3.05	3.20	3.02	3.16	91298
2009-02-06	3.16	3.18	3.14	3.16	171840
2009-02-09	3.10	3.17	3.03	3.13	61516
2009-02-10	3.10	3.13	2.97	2.98	111942
2009-02-11	2.99	3.06	2.96	3.01	157276
2009-02-12	2.96	3.07	2.96	3.00	111361
2009-02-13	3.00	3.01	2.98	2.98	152898
2009-02-17	2.95	3.00	2.88	2.88	60016
2009-02-18	2.90	2.99	2.88	2.89	54425
2009-02-19	2.92	2.98	2.81	2.81	99090
2009-02-20	2.80	2.86	2.54	2.64	147679
2009-02-23	2.74	2.79	2.69	2.73	110464
2009-02-24	2.77	2.80	2.38	2.64	158505
2009-02-25	2.61	2.80	2.48	2.50	84693
2009-02-26	2.52	2.64	2.46	2.46	66684
2009-02-27	2.47	2.49	2.29	2.29	75509
2009-03-02	2.27	2.35	1.97	1.97	76749
2009-03-03	2.02	2.15	1.34	1.34	193841
2009-03-04	1.37	1.50	1.35	1.42	129950
2009-03-05	1.41	1.46	1.29	1.29	82456
2009-03-06	1.31	1.50	0.85	1.03	755830
2009-03-09	1.03	1.12	1.03	1.03	72522
2009-03-10	1.05	1.06	0.97	1.03	437002
2009-03-11	1.10	1.14	0.90	0.93	329714
2009-03-12	0.94	1.05	0.94	1.00	582565
2009-03-13	1.04	1.05	0.98	1.02	698822
2009-03-16	1.06	1.50	0.86	0.98	354482
2009-03-17	1.00	1.34	1.00	1.30	1425029
2009-03-18	1.34	1.55	1.30	1.45	434231
2009-03-19	1.45	1.63	1.33	1.39	145097
2009-03-20	1.41	1.57	1.38	1.40	697731
2009-03-23	1.44	1.54	1.37	1.51	123208
2009-03-24	1.49	1.50	1.27	1.32	105518
2009-03-25	1.33	1.35	1.16	1.28	163453
2009-03-26	1.28	1.44	1.25	1.42	116309
2009-03-27	1.35	1.42	1.29	1.31	171495
2009-03-30	1.33	1.33	1.19	1.20	63085
2009-03-31	1.22	1.25	1.19	1.24	147513
2009-04-01	1.22	1.28	1.20	1.28	75371
2009-04-02	1.35	1.39	1.25	1.33	150212
2009-04-03	1.32	1.32	1.23	1.28	104390
2009-04-06	1.32	1.32	1.24	1.24	96038
2009-04-07	1.23	1.23	1.04	1.08	764758
2009-04-08	1.15	1.26	1.00	1.05	449998
2009-04-09	1.20	1.35	1.14	1.25	1076327
2009-04-13	1.30	1.30	1.20	1.24	265962
2009-04-14	1.23	1.30	1.22	1.23	212363
2009-04-15	1.19	1.30	1.16	1.26	148311
2009-04-16	1.27	1.27	1.20	1.25	289559
2009-04-17	1.24	1.29	1.18	1.25	245135
2009-04-20	1.25	1.29	1.17	1.18	285723
2009-04-21	1.21	1.26	1.04	1.20	202190
2009-04-22	1.18	1.23	1.13	1.21	170312
2009-04-23	1.21	1.25	1.06	1.18	208889
2009-04-24	1.18	1.28	1.18	1.26	181921
2009-04-27	1.24	1.39	1.21	1.37	231864
2009-04-28	1.40	1.50	1.33	1.39	269802
2009-04-29	1.41	1.48	1.35	1.47	304360
2009-04-30	1.48	1.57	1.45	1.54	266956
2009-05-01	1.54	1.80	1.54	1.70	370297
2009-05-04	1.80	1.95	1.72	1.89	214179
2009-05-05	1.83	1.98	1.70	1.80	217928
2009-05-06	1.80	1.85	1.70	1.75	115775
2009-05-07	1.80	1.88	1.75	1.83	141160
2009-05-08	2.01	2.40	2.01	2.28	577860
2009-05-11	2.34	2.61	2.18	2.29	361204
2009-05-12	2.35	2.40	1.95	2.19	429646
2009-05-13	2.16	2.19	2.08	2.12	230603
2009-05-14	2.18	2.21	1.90	2.17	148834
2009-05-15	2.16	2.16	2.02	2.11	237020
2009-05-18	2.14	2.19	2.09	2.18	163862
2009-05-19	2.18	2.47	2.18	2.35	250340
2009-05-20	2.41	2.47	2.23	2.26	319456
2009-05-21	2.28	2.28	2.01	2.18	132878
2009-05-22	2.19	2.32	2.15	2.24	72181
2009-05-26	2.22	2.36	2.22	2.23	109585
2009-05-27	2.22	2.24	2.19	2.19	79572
2009-05-28	2.22	2.26	2.14	2.21	42498
2009-05-29	2.23	2.28	2.20	2.24	94707
2009-06-01	2.25	2.25	2.10	2.25	249202
2009-06-02	2.24	2.55	2.24	2.54	216476
2009-06-03	2.51	2.73	2.34	2.58	296969
2009-06-04	2.60	2.60	2.45	2.58	122445
2009-06-05	2.62	2.68	2.50	2.57	98673
2009-06-08	2.60	2.71	2.45	2.66	247522
2009-06-09	2.66	2.79	2.41	2.43	143326
2009-06-10	2.45	2.60	2.45	2.50	188443
2009-06-11	2.52	2.68	2.48	2.49	137989
2009-06-12	2.49	2.63	2.46	2.63	51666
2009-06-15	2.65	2.65	2.34	2.40	123548
2009-06-16	2.45	2.63	2.40	2.44	55006
2009-06-17	2.45	2.56	2.33	2.54	93480
2009-06-18	2.55	2.60	2.49	2.51	100485
2009-06-19	2.55	2.56	2.46	2.48	134850
2009-06-22	2.43	2.43	2.23	2.23	207505
2009-06-23	2.25	2.30	2.20	2.25	135408
2009-06-24	2.29	2.29	2.23	2.24	55094
2009-06-25	2.23	2.32	2.22	2.27	101219
2009-06-26	2.25	2.35	2.17	2.32	915089
2009-06-29	2.32	2.32	2.13	2.20	219313
2009-06-30	2.20	2.37	2.19	2.25	89807
2009-07-01	2.28	2.30	2.23	2.27	103386
2009-07-02	2.23	2.23	2.18	2.18	85040
2009-07-06	2.18	2.28	2.10	2.17	122151
2009-07-07	2.18	2.26	2.14	2.21	66682
2009-07-08	2.26	2.33	2.23	2.23	114888
2009-07-09	2.25	2.39	2.24	2.27	105145
2009-07-10	2.26	2.29	2.21	2.25	84213
2009-07-13	2.25	2.38	2.13	2.38	133831
2009-07-14	2.39	2.52	2.39	2.46	102907
2009-07-15	2.47	2.60	2.42	2.60	107811
2009-07-16	2.57	2.70	2.49	2.69	128053
2009-07-17	2.70	2.71	2.49	2.50	144421
2009-07-20	2.53	2.60	2.45	2.48	86616
2009-07-21	2.49	2.49	2.40	2.45	108661
2009-07-22	2.46	2.48	2.42	2.47	79760
2009-07-23	2.46	2.68	2.43	2.68	154634
2009-07-24	2.65	2.96	2.65	2.85	154500
2009-07-27	2.86	2.93	2.83	2.90	75260
2009-07-28	2.87	3.00	2.86	3.00	117032
2009-07-29	3.01	3.02	2.82	2.91	103917
2009-07-30	3.00	3.18	2.77	2.99	363885
2009-07-31	3.06	3.08	2.92	2.94	164503
2009-08-03	3.03	3.03	2.53	2.86	179768
2009-08-04	2.83	2.95	2.77	2.91	66521
2009-08-05	2.92	2.93	2.72	2.78	85394
2009-08-06	2.79	2.86	2.52	2.65	226595
2009-08-07	2.80	2.85	2.59	2.67	260424
2009-08-10	2.61	2.73	2.56	2.69	50975
2009-08-11	2.68	2.78	2.53	2.53	56871
2009-08-12	2.53	2.63	2.37	2.45	189764
2009-08-13	2.43	2.62	2.41	2.52	85376
2009-08-14	2.51	2.60	2.30	2.32	140260
2009-08-17	2.30	2.40	2.22	2.26	78549
2009-08-18	2.27	2.36	2.24	2.27	63003
2009-08-19	2.22	2.31	2.17	2.23	105664
2009-08-20	2.23	2.26	2.21	2.25	161243
2009-08-21	2.26	2.32	2.21	2.30	233940
2009-08-24	2.35	2.39	2.30	2.33	185449
2009-08-25	2.35	2.35	2.22	2.24	139596
2009-08-26	2.24	2.55	2.24	2.43	123940
2009-08-27	2.38	2.46	2.35	2.43	45627
2009-08-28	2.45	2.45	2.25	2.25	95278
2009-08-31	2.25	2.31	2.16	2.16	153071
2009-09-01	2.15	2.17	2.01	2.01	184263
2009-09-02	2.01	2.11	2.01	2.05	94745
2009-09-03	2.07	2.10	2.03	2.10	46139
2009-09-04	2.10	2.18	2.05	2.06	38432
2009-09-08	2.10	2.20	2.05	2.06	73214
2009-09-09	2.08	2.09	2.05	2.09	117653
2009-09-10	2.10	2.31	2.10	2.31	145997
2009-09-11	2.31	2.49	2.31	2.38	142513
2009-09-14	2.33	2.39	2.26	2.39	125057
2009-09-15	2.40	2.40	2.31	2.37	53267
2009-09-16	2.39	2.39	2.35	2.38	114789
2009-09-17	2.39	2.42	2.26	2.32	427802
2009-09-18	2.35	2.35	2.25	2.30	493726
2009-09-21	2.28	2.50	2.28	2.50	277725
2009-09-22	2.52	2.65	2.52	2.62	274209
2009-09-23	2.62	2.75	2.51	2.62	210139
2009-09-24	2.65	2.65	2.45	2.50	127419
2009-09-25	2.48	2.59	2.48	2.54	58156
2009-09-28	2.56	2.74	2.53	2.68	120489
2009-09-29	2.70	2.75	2.63	2.66	105107
2009-09-30	2.66	2.68	2.50	2.59	81175
2009-10-01	2.58	2.58	2.48	2.48	67949
2009-10-02	2.43	2.52	2.33	2.45	87514
2009-10-05	2.52	2.74	2.50	2.66	192348
2009-10-06	2.70	2.72	2.57	2.63	97451
2009-10-07	2.62	2.67	2.58	2.63	107008
2009-10-08	2.67	2.92	2.62	2.90	241449
2009-10-09	2.91	3.07	2.88	3.06	270008
2009-10-12	3.06	3.33	3.06	3.24	290959
2009-10-13	3.24	3.39	3.15	3.18	149614
2009-10-14	3.26	3.36	3.05	3.20	174620
2009-10-15	3.17	3.20	3.10	3.11	79443
2009-10-16	3.10	3.17	2.90	3.15	106303
2009-10-19	3.17	3.25	3.11	3.21	166132
2009-10-20	3.23	3.25	3.10	3.19	80130
2009-10-21	3.19	3.25	3.09	3.12	138265
2009-10-22	3.11	3.20	3.10	3.12	114108
2009-10-23	3.12	3.20	2.76	2.97	156252
2009-10-26	2.96	3.09	2.85	2.87	93300
2009-10-27	2.90	2.94	2.62	2.70	123613
2009-10-28	2.69	2.69	2.43	2.48	257076
2009-10-29	2.50	2.59	2.41	2.51	105351
2009-10-30	2.54	2.55	2.43	2.43	115557
2009-11-02	2.46	2.54	2.30	2.31	69719
2009-11-03	2.30	2.33	2.26	2.31	96491
2009-11-04	2.33	2.42	2.30	2.30	92796
2009-11-05	2.30	2.52	2.30	2.48	100489
2009-11-06	2.45	2.78	2.45	2.71	165183
2009-11-09	2.65	2.65	2.12	2.20	1161045
2009-11-10	2.19	2.33	2.10	2.12	412493
2009-11-11	2.15	2.25	2.13	2.18	214380
2009-11-12	2.18	2.18	2.12	2.14	150763
2009-11-13	2.15	2.15	2.05	2.10	213733
2009-11-16	2.13	2.19	2.12	2.18	236584
2009-11-17	2.18	2.20	2.13	2.19	185198
2009-11-18	2.18	2.18	2.08	2.12	557222
2009-11-19	2.12	2.12	2.00	2.01	156754
2009-11-20	2.00	2.12	2.00	2.08	168642
2009-11-23	2.11	2.25	2.01	2.17	125321
2009-11-24	2.18	2.27	2.06	2.26	108301
2009-11-25	2.23	2.23	2.16	2.18	44167
2009-11-27	2.16	2.22	2.16	2.16	59504
2009-11-30	2.17	2.22	2.16	2.22	175413
2009-12-01	2.23	2.25	2.18	2.22	158697
2009-12-02	2.22	2.24	2.15	2.21	127147
2009-12-03	2.21	2.21	2.05	2.06	173069
2009-12-04	2.11	2.15	2.06	2.13	69835
2009-12-07	2.12	2.13	2.05	2.06	135929
2009-12-08	2.05	2.08	2.02	2.05	178035
2009-12-09	2.06	2.08	2.02	2.07	48735
2009-12-10	2.07	2.08	2.03	2.05	113804
2009-12-11	2.06	2.06	2.01	2.04	215122
2009-12-14	2.05	2.09	2.00	2.08	112662
2009-12-15	2.08	2.15	2.00	2.00	128615
2009-12-16	2.02	2.08	2.00	2.00	200361
2009-12-17	2.00	2.04	1.98	1.99	88219
2009-12-18	1.90	2.06	1.90	2.02	274932
2009-12-21	2.03	2.11	2.00	2.06	102205
2009-12-22	2.07	2.14	1.94	2.06	85020
2009-12-23	2.08	2.13	2.05	2.09	47617
2009-12-24	2.10	2.10	2.06	2.09	32888
2009-12-28	2.10	2.10	2.01	2.06	81036
2009-12-29	2.06	2.09	2.05	2.07	45766
2009-12-30	2.07	2.08	2.01	2.08	112299
2009-12-31	2.07	2.15	2.00	2.04	181866
2010-01-04	2.08	2.14	2.07	2.12	98924
2010-01-05	2.12	2.13	2.05	2.10	95855
2010-01-06	2.09	2.14	2.04	2.04	91230
2010-01-07	2.07	2.10	2.02	2.08	107488
2010-01-08	2.07	2.12	2.07	2.11	71695
2010-01-11	2.12	2.16	2.09	2.11	50591
2010-01-12	2.08	2.12	2.04	2.06	77359
2010-01-13	2.07	2.10	2.02	2.06	44849
2010-01-14	2.05	2.09	2.02	2.04	44400
2010-01-15	2.05	2.15	2.05	2.05	148458
2010-01-19	2.06	2.20	2.06	2.20	166944
2010-01-20	2.17	2.30	2.11	2.25	134549
2010-01-21	2.25	2.25	2.07	2.14	200963
2010-01-22	2.18	2.25	2.05	2.14	173862
2010-01-25	2.13	2.25	2.07	2.22	713215
2010-01-26	2.21	2.25	2.18	2.22	148189
2010-01-27	2.19	2.23	2.18	2.22	100979
2010-01-28	2.23	2.27	2.20	2.21	359377
2010-01-29	2.22	2.27	2.16	2.20	118791
2010-02-01	2.21	2.27	2.15	2.27	187092
2010-02-02	2.27	2.59	2.21	2.50	477677
2010-02-03	2.48	2.51	2.35	2.46	235127
2010-02-04	2.43	2.43	2.19	2.19	142933
2010-02-05	2.19	2.23	2.07	2.20	81646
2010-02-08	2.20	2.42	2.19	2.25	227516
2010-02-09	2.30	2.36	2.23	2.35	304733
2010-02-10	2.35	2.46	2.30	2.39	64521
2010-02-11	2.38	2.38	2.25	2.31	61134
2010-02-12	2.28	2.30	2.22	2.30	43394
2010-02-16	2.32	2.32	2.24	2.25	61836
2010-02-17	2.27	2.33	2.19	2.24	72134
2010-02-18	2.24	2.29	2.13	2.20	33079
2010-02-19	2.20	2.20	2.13	2.15	93116
2010-02-22	2.15	2.22	2.07	2.21	97468
2010-02-23	2.21	2.27	2.16	2.19	97789
2010-02-24	2.19	2.23	2.16	2.20	39155
2010-02-25	2.17	2.19	2.08	2.10	147030
2010-02-26	2.17	2.17	2.09	2.13	77395
2010-03-01	2.15	2.25	2.09	2.11	112059
2010-03-02	2.11	2.21	2.11	2.16	83074
2010-03-03	2.16	2.22	2.10	2.18	119865
2010-03-04	2.19	2.22	2.17	2.21	93527
2010-03-05	2.24	2.29	2.18	2.29	198731
2010-03-08	2.30	2.34	2.22	2.32	156035
2010-03-09	2.30	2.39	2.29	2.36	155936
2010-03-10	2.36	2.40	2.36	2.40	120327
2010-03-11	2.38	2.49	2.34	2.46	95222
2010-03-12	2.51	2.80	2.51	2.75	467254
2010-03-15	2.81	3.10	2.25	3.00	1082797
2010-03-16	3.00	3.01	2.72	3.00	190601
2010-03-17	3.02	3.06	2.90	3.01	205516
2010-03-18	3.00	3.00	2.80	2.83	137852
2010-03-19	2.83	2.89	2.78	2.80	236533
2010-03-22	2.78	2.97	2.39	2.93	371333
2010-03-23	2.92	2.96	2.78	2.90	173775
2010-03-24	2.89	3.07	2.78	2.97	113193
2010-03-25	3.00	3.10	2.79	2.80	193988
2010-03-26	2.81	2.97	2.60	2.85	246131
2010-03-29	2.85	3.44	2.85	3.17	702708
2010-03-30	3.19	3.19	3.05	3.12	212298
2010-03-31	3.09	3.30	2.92	3.18	282069
2010-04-01	3.35	3.46	3.22	3.30	258126
2010-04-05	3.38	3.40	3.29	3.37	365293
2010-04-06	3.43	3.46	3.32	3.35	296464
2010-04-07	3.36	3.46	3.32	3.38	146416
2010-04-08	3.36	3.48	3.35	3.43	157397
2010-04-09	3.44	3.54	3.44	3.50	208079
2010-04-12	3.51	3.65	3.41	3.45	274103
2010-04-13	3.50	3.58	3.35	3.43	138450
2010-04-14	3.46	3.60	3.40	3.45	224984
2010-04-15	3.45	3.57	3.45	3.51	58450
2010-04-16	3.51	3.75	3.45	3.65	432216
2010-04-19	3.62	3.72	3.27	3.40	352800
2010-04-20	3.38	3.43	3.36	3.40	206814
2010-04-21	3.39	3.50	3.33	3.44	158687
2010-04-22	3.40	3.65	3.39	3.62	178491
2010-04-23	3.63	3.89	3.59	3.88	736449
2010-04-26	3.90	4.20	3.90	4.04	342032
2010-04-27	3.99	4.00	3.73	3.83	187494
2010-04-28	3.84	3.94	3.73	3.91	149734
2010-04-29	3.96	4.00	3.83	3.93	112748
2010-04-30	3.99	3.99	3.60	3.68	111250
2010-05-03	3.67	3.71	3.35	3.62	228810
2010-05-04	3.55	3.63	3.32	3.44	143721
2010-05-05	3.44	3.60	3.14	3.59	238662
2010-05-06	3.60	3.69	3.07	3.31	208875
2010-05-07	3.28	3.60	3.24	3.32	185714
2010-05-10	3.23	3.35	3.00	3.23	350902
2010-05-11	3.20	3.24	3.15	3.23	175664
2010-05-12	3.25	3.45	3.21	3.43	159097
2010-05-13	3.43	3.50	3.22	3.27	207711
2010-05-14	3.25	3.32	3.08	3.25	202521
2010-05-17	3.29	3.52	3.13	3.46	147248
2010-05-18	3.52	3.57	3.42	3.47	83871
2010-05-19	3.45	3.49	3.22	3.26	187189
2010-05-20	3.20	3.20	2.96	2.96	141743
2010-05-21	2.91	3.25	2.85	3.03	143231
2010-05-24	3.02	3.12	2.90	2.94	61399
2010-05-25	2.78	2.85	2.71	2.77	259174
2010-05-26	2.80	2.94	2.65	2.80	236783
2010-05-27	2.88	3.07	2.82	3.05	82166
2010-05-28	3.05	3.05	2.91	2.96	123866
2010-06-01	2.89	3.05	2.77	2.78	161323
2010-06-02	2.79	3.09	2.78	3.05	141152
2010-06-03	3.04	3.07	2.85	2.95	91613
2010-06-04	2.86	2.98	2.79	2.80	127345
2010-06-07	2.81	2.88	2.75	2.80	253753
2010-06-08	2.81	2.81	2.64	2.70	138857
2010-06-09	2.74	2.80	2.68	2.70	92513
2010-06-10	2.76	2.76	2.60	2.70	126842
2010-06-11	2.66	2.75	2.56	2.61	164190
2010-06-14	2.65	2.84	2.61	2.63	59045
2010-06-15	2.67	2.79	2.62	2.76	48215
2010-06-16	2.71	2.74	2.61	2.69	99940
2010-06-17	2.72	2.81	2.67	2.79	56306
2010-06-18	2.81	2.91	2.68	2.89	178563
2010-06-21	2.95	2.95	2.85	2.91	108151
2010-06-22	2.93	2.98	2.57	2.59	129358
2010-06-23	2.59	2.69	2.50	2.52	146534
2010-06-24	2.52	2.58	2.36	2.45	195500
2010-06-25	2.47	2.79	2.38	2.70	3584658
2010-06-28	2.70	2.70	2.44	2.49	217920
2010-06-29	2.45	2.52	2.40	2.40	144694
2010-06-30	2.39	2.55	2.30	2.37	117513
2010-07-01	2.35	2.36	2.20	2.25	99504
2010-07-02	2.26	2.28	2.16	2.18	86950
2010-07-06	2.23	2.32	2.17	2.17	99181
2010-07-07	2.22	2.25	2.06	2.12	135902
2010-07-08	2.12	2.29	2.12	2.21	69477
2010-07-09	2.26	2.41	2.11	2.20	124383
2010-07-12	2.24	2.24	2.12	2.14	162326
2010-07-13	2.19	2.19	2.00	2.02	177220
2010-07-14	2.06	2.18	2.03	2.15	143466
2010-07-15	2.18	2.18	2.05	2.14	54108
2010-07-16	2.15	2.17	2.07	2.09	58276
2010-07-19	2.06	2.09	2.02	2.04	43964
2010-07-20	1.98	2.04	1.98	2.00	64448
2010-07-21	2.00	2.05	1.96	2.00	30805
2010-07-22	2.00	2.02	1.90	1.96	99925
2010-07-23	1.95	2.02	1.93	1.99	130236
2010-07-26	2.05	2.12	2.00	2.08	185029
2010-07-27	2.28	2.28	2.05	2.08	141610
2010-07-28	2.08	2.08	2.00	2.04	45717
2010-07-29	2.04	2.04	1.99	2.03	56505
2010-07-30	2.01	2.05	1.97	2.05	110898
2010-08-02	2.07	2.15	2.01	2.08	69152
2010-08-03	2.06	2.10	2.05	2.05	31200
2010-08-04	2.10	2.14	2.08	2.09	30189
2010-08-05	2.05	2.15	2.05	2.12	60123
2010-08-06	2.12	2.15	2.07	2.15	78428
2010-08-09	2.20	2.25	2.05	2.21	164702
2010-08-10	2.21	2.21	2.09	2.15	119470
2010-08-11	2.07	2.08	2.05	2.06	153980
2010-08-12	2.00	2.06	1.96	2.01	100713
2010-08-13	1.98	2.07	1.98	2.01	123634
2010-08-16	2.06	2.06	1.94	2.00	50896
2010-08-17	1.99	2.04	1.99	2.01	18493
2010-08-18	2.00	2.09	1.99	2.09	22376
2010-08-19	2.10	2.10	1.92	2.06	151649
2010-08-20	2.01	2.01	1.92	1.96	121023
2010-08-23	1.96	1.96	1.91	1.94	202959
2010-08-24	1.91	1.94	1.90	1.90	52251
2010-08-25	1.90	1.91	1.88	1.91	205400
2010-08-26	1.90	1.91	1.86	1.86	101755
2010-08-27	1.87	1.98	1.87	1.93	67646
2010-08-30	1.90	1.90	1.85	1.86	57990
2010-08-31	1.86	1.89	1.80	1.84	52558
2010-09-01	1.85	1.90	1.85	1.86	134627
2010-09-02	1.83	1.88	1.83	1.87	25516
2010-09-03	1.87	1.94	1.85	1.86	71151
2010-09-07	1.87	1.87	1.80	1.83	74077
2010-09-08	1.87	1.93	1.81	1.90	109525
2010-09-09	1.95	2.20	1.95	2.14	143763
2010-09-10	2.17	2.44	2.13	2.39	206602
2010-09-13	2.58	2.65	2.42	2.58	230129
2010-09-14	2.58	2.61	2.26	2.52	217899
2010-09-15	2.52	2.52	2.35	2.46	82379
2010-09-16	2.46	2.52	2.40	2.49	128201
2010-09-17	2.49	2.59	2.49	2.49	103549
2010-09-20	2.43	2.48	2.40	2.47	66986
2010-09-21	2.45	2.50	2.40	2.47	54445
2010-09-22	2.46	2.48	2.37	2.40	36192
2010-09-23	2.35	2.40	2.34	2.37	48297
2010-09-24	2.43	2.52	2.42	2.45	101428
2010-09-27	2.45	2.52	2.39	2.40	36003
2010-09-28	2.36	2.42	2.34	2.39	24416
2010-09-29	2.38	2.38	2.32	2.33	16360
2010-09-30	2.29	2.51	2.21	2.40	98677
2010-10-01	2.45	2.49	2.42	2.42	22539
2010-10-04	2.44	2.50	2.39	2.39	10510
2010-10-05	2.37	2.46	2.31	2.31	34251
2010-10-06	2.33	2.36	2.25	2.36	19819
2010-10-07	2.32	2.40	2.31	2.40	8725
2010-10-08	2.38	2.45	2.37	2.44	17414
2010-10-11	2.41	2.48	2.39	2.45	87645
2010-10-12	2.42	2.47	2.40	2.40	84004
2010-10-13	2.43	2.50	2.24	2.36	92715
2010-10-14	2.26	2.32	2.22	2.28	22744
2010-10-15	2.30	2.30	2.19	2.22	133899
2010-10-18	2.25	2.29	2.12	2.17	168123
2010-10-19	2.05	2.14	2.05	2.07	84394
2010-10-20	2.12	2.12	1.99	2.04	421665
2010-10-21	2.02	2.17	1.98	2.00	57738
2010-10-22	2.02	2.09	2.01	2.08	59155
2010-10-25	2.12	2.12	2.05	2.06	40763
2010-10-26	2.06	2.09	2.02	2.09	99986
2010-10-27	2.09	2.30	2.09	2.24	173147
2010-10-28	2.20	2.28	2.11	2.22	41155
2010-10-29	2.20	2.20	2.10	2.16	131554
2010-11-01	2.17	2.24	2.13	2.20	96977
2010-11-02	2.21	2.25	2.15	2.18	59621
2010-11-03	2.12	2.24	2.12	2.24	12762
2010-11-04	2.21	2.29	2.20	2.26	41717
2010-11-05	2.20	2.33	2.19	2.33	63633
2010-11-08	2.33	2.50	2.33	2.45	153787
2010-11-09	2.50	2.50	2.31	2.50	143928
2010-11-10	2.48	2.57	2.43	2.55	55791
2010-11-11	2.54	2.60	2.53	2.59	53561
2010-11-12	2.58	2.70	2.54	2.65	80345
2010-11-15	2.64	2.84	2.64	2.80	123865
2010-11-16	2.75	2.91	2.75	2.90	76277
2010-11-17	2.93	2.97	2.80	2.95	80227
2010-11-18	2.99	3.09	2.87	2.91	108040
2010-11-19	2.86	2.98	2.86	2.91	58106
2010-11-22	2.82	2.91	2.81	2.85	26600
2010-11-23	2.80	2.86	2.75	2.83	53044
2010-11-24	2.87	2.91	2.67	2.67	64030
2010-11-26	2.70	2.85	2.70	2.75	14937
2010-11-29	2.75	2.77	2.55	2.56	217073
2010-11-30	2.57	2.65	2.50	2.56	52848
2010-12-01	2.59	2.65	2.55	2.58	43631
2010-12-02	2.63	2.63	2.59	2.62	31314
2010-12-03	2.57	2.60	2.50	2.56	61269
2010-12-06	2.62	2.62	2.49	2.51	63293
2010-12-07	2.54	2.55	2.48	2.50	48555
2010-12-08	2.50	2.63	2.50	2.53	61834
2010-12-09	2.55	2.57	2.52	2.55	19660
2010-12-10	2.55	2.58	2.53	2.56	43634
2010-12-13	2.56	2.59	2.43	2.48	590567
2010-12-14	2.51	2.51	2.41	2.46	85384
2010-12-15	2.50	2.51	2.45	2.49	52083
2010-12-16	2.52	2.52	2.39	2.43	36533
2010-12-17	2.40	2.49	2.37	2.49	83675
2010-12-20	2.45	2.49	2.35	2.37	60688
2010-12-21	2.36	2.45	2.35	2.37	31186
2010-12-22	2.40	2.99	2.40	2.75	493083
2010-12-23	2.79	3.00	2.79	2.93	214236
2010-12-27	2.96	3.08	2.96	2.97	96492
2010-12-28	2.97	3.00	2.75	2.79	130158
2010-12-29	2.81	2.99	2.81	2.89	84198
2010-12-30	2.90	2.96	2.85	2.96	115382
2010-12-31	2.97	2.97	2.82	2.82	91348
2011-01-03	2.87	3.05	2.87	2.96	150926
2011-01-04	2.99	3.00	2.90	2.91	101379
2011-01-05	2.91	3.03	2.91	3.00	344705
2011-01-06	3.00	3.09	3.00	3.02	134131
2011-01-07	3.03	3.03	2.89	2.98	75760
2011-01-10	3.06	3.38	3.00	3.35	607524
2011-01-11	3.35	3.47	3.16	3.31	309056
2011-01-12	3.35	3.35	3.02	3.15	226633
2011-01-13	3.27	3.35	3.15	3.33	163413
2011-01-14	4.00	4.00	3.61	3.70	1280734
2011-01-18	3.90	3.90	3.70	3.73	912541
2011-01-19	3.70	3.88	3.70	3.84	227511
2011-01-20	3.80	3.85	3.60	3.62	276293
2011-01-21	3.65	3.75	3.63	3.65	165615
2011-01-24	3.52	3.65	3.36	3.46	389664
2011-01-25	3.45	3.52	3.31	3.35	196007
2011-01-26	3.39	3.41	3.25	3.37	294548
2011-01-27	3.40	3.49	3.32	3.38	212486
2011-01-28	3.41	3.55	3.25	3.50	198741
2011-01-31	3.60	3.84	3.59	3.64	426238
2011-02-01	3.60	3.70	3.48	3.58	243484
2011-02-02	3.65	3.76	3.58	3.71	218386
2011-02-03	3.65	3.70	3.56	3.66	101911
2011-02-04	3.66	3.78	3.61	3.71	251235
2011-02-07	3.61	3.68	3.50	3.52	264884
2011-02-08	3.50	3.54	3.35	3.50	325819
2011-02-09	3.54	3.54	3.36	3.48	752555
2011-02-10	3.44	3.48	3.42	3.45	87421
2011-02-11	3.42	3.46	3.35	3.40	96828
2011-02-14	3.36	3.40	3.32	3.33	108939
2011-02-15	3.33	3.38	3.29	3.29	111033
2011-02-16	3.29	3.34	3.29	3.29	54249
2011-02-17	3.29	3.32	3.25	3.25	125008
2011-02-18	3.23	3.26	3.15	3.16	106191
2011-02-22	3.31	3.34	3.15	3.15	146452
2011-02-23	3.18	3.48	3.18	3.38	167238
2011-02-24	3.48	3.50	3.40	3.50	147713
2011-02-25	3.50	3.54	3.41	3.43	99630
2011-02-28	3.45	3.49	3.20	3.37	150155
2011-03-01	3.34	3.37	3.20	3.23	122473
2011-03-02	3.25	3.28	3.20	3.23	83827
2011-03-03	3.27	3.46	3.24	3.39	165730
2011-03-04	3.36	3.58	3.36	3.47	231877
2011-03-07	3.54	3.54	3.47	3.47	155092
2011-03-08	3.57	3.70	3.38	3.58	1250027
2011-03-09	3.55	3.56	3.45	3.50	268820
2011-03-10	3.48	3.48	3.33	3.40	330277
2011-03-11	3.40	3.50	3.36	3.50	150431
2011-03-14	3.52	3.59	3.42	3.44	131540
2011-03-15	3.38	3.52	3.34	3.48	162928
2011-03-16	3.48	3.62	3.48	3.56	213223
2011-03-17	3.60	3.70	3.57	3.64	149189
2011-03-18	3.68	3.68	3.53	3.53	379742
2011-03-21	3.57	3.58	3.43	3.52	270431
2011-03-22	3.54	3.59	3.49	3.58	88244
2011-03-23	3.57	3.57	3.40	3.46	144611
2011-03-24	3.48	3.61	3.43	3.55	229172
2011-03-25	3.58	3.67	3.50	3.60	199390
2011-03-28	3.62	3.62	3.49	3.50	140902
2011-03-29	3.46	3.49	3.42	3.49	96193
2011-03-30	3.48	3.51	3.38	3.42	139158
2011-03-31	3.42	3.51	3.37	3.50	142027
2011-04-01	3.52	3.52	3.44	3.50	57112
2011-04-04	3.49	3.60	3.46	3.60	179600
2011-04-05	3.58	3.59	3.48	3.50	148629
2011-04-06	3.46	3.50	3.40	3.50	61966
2011-04-07	3.51	3.51	3.45	3.48	94084
2011-04-08	3.50	3.55	3.48	3.48	70328
2011-04-11	3.49	3.55	3.44	3.48	133212
2011-04-12	3.48	3.53	3.46	3.52	106363
2011-04-13	3.52	3.59	3.52	3.57	57866
2011-04-14	3.57	3.62	3.50	3.60	95973
2011-04-15	3.62	3.67	3.59	3.63	164128
2011-04-18	3.60	3.64	3.51	3.53	57881
2011-04-19	3.53	3.60	3.45	3.55	73143
2011-04-20	3.59	3.69	3.55	3.65	113927
2011-04-21	3.67	3.71	3.60	3.64	64999
2011-04-25	3.62	3.62	3.55	3.58	68083
2011-04-26	3.57	3.63	3.45	3.60	79879
2011-04-27	3.59	3.79	3.46	3.62	233523
2011-04-28	3.60	3.73	3.48	3.71	91850
2011-04-29	3.70	3.92	3.60	3.66	330846
2011-05-02	3.65	3.73	3.63	3.70	91757
2011-05-03	3.71	3.87	3.65	3.85	130513
2011-05-04	3.89	4.00	3.86	3.92	284115
2011-05-05	3.91	3.99	3.87	3.99	156975
2011-05-06	3.99	4.17	3.96	4.03	378717
2011-05-09	4.00	4.33	3.97	4.18	499251
2011-05-10	4.16	4.33	3.93	4.21	312035
2011-05-11	4.22	4.31	4.17	4.21	233367
2011-05-12	4.18	4.29	4.06	4.26	135177
2011-05-13	4.26	4.44	4.21	4.40	265603
2011-05-16	4.37	4.62	4.27	4.54	622639
2011-05-17	4.51	4.54	4.30	4.54	185808
2011-05-18	4.56	4.93	4.56	4.87	494857
2011-05-19	4.87	4.94	4.83	4.90	241249
2011-05-20	4.91	4.92	4.75	4.87	174030
2011-05-23	4.85	4.90	4.71	4.84	197780
2011-05-24	4.86	4.94	4.80	4.86	196789
2011-05-25	4.87	4.95	4.76	4.91	151665
2011-05-26	4.91	5.14	4.83	5.12	392907
2011-05-27	5.12	5.19	4.89	4.96	251602
2011-05-31	4.97	5.06	4.65	4.76	345306
2011-06-01	4.80	4.80	4.52	4.74	219136
2011-06-02	4.74	4.96	4.43	4.65	618970
2011-06-03	4.61	4.66	4.40	4.44	176998
2011-06-06	4.42	4.44	4.13	4.17	267878
2011-06-07	4.17	4.38	4.05	4.32	193603
2011-06-08	4.30	4.54	4.21	4.51	195840
2011-06-09	4.51	4.83	4.51	4.79	339928
2011-06-10	4.79	4.92	4.74	4.89	399495
2011-06-13	4.88	4.97	4.69	4.72	630517
2011-06-14	4.74	4.74	4.49	4.65	207000
2011-06-15	4.60	4.71	4.49	4.70	170898
2011-06-16	4.67	4.69	4.31	4.37	255428
2011-06-17	4.38	4.46	4.09	4.10	291485
2011-06-20	4.03	4.34	4.01	4.30	205071
2011-06-21	4.30	4.37	4.26	4.35	125731
2011-06-22	4.35	4.40	4.16	4.24	158939
2011-06-23	4.23	4.23	4.08	4.22	221796
2011-06-24	4.23	4.26	4.03	4.10	4558236
2011-06-27	4.10	4.31	4.06	4.30	180680
2011-06-28	4.27	4.56	4.21	4.53	306112
2011-06-29	4.53	4.59	4.40	4.42	233383
2011-06-30	4.41	4.47	4.40	4.40	100171
2011-07-01	4.38	4.45	4.32	4.39	179915
2011-07-05	4.40	4.43	4.37	4.39	103099
2011-07-06	4.40	4.58	4.40	4.49	132215
2011-07-07	4.53	4.55	4.41	4.43	94241
2011-07-08	4.40	4.42	4.32	4.40	106024
2011-07-11	4.39	4.44	4.23	4.29	172136
2011-07-12	4.29	4.49	4.18	4.29	72811
2011-07-13	4.31	4.39	4.20	4.31	99341
2011-07-14	4.30	4.35	4.15	4.15	171253
2011-07-15	4.16	4.19	4.05	4.10	216296
2011-07-18	4.09	4.10	3.81	3.90	260246
2011-07-19	3.87	3.87	3.76	3.83	269640
2011-07-20	3.83	3.95	3.74	3.75	144896
2011-07-21	3.75	3.92	3.74	3.89	131480
2011-07-22	3.87	3.88	3.60	3.65	155574
2011-07-25	3.63	3.63	3.40	3.41	333565
2011-07-26	3.43	3.51	3.30	3.49	294505
2011-07-27	3.48	3.56	3.41	3.45	198690
2011-07-28	3.45	3.58	3.44	3.58	189856
2011-07-29	3.57	3.78	3.48	3.75	226462
2011-08-01	3.77	3.88	3.62	3.65	302993
2011-08-02	3.63	3.67	3.36	3.36	260195
2011-08-03	3.35	3.46	3.17	3.27	163864
2011-08-04	3.24	3.24	2.88	2.88	304491
2011-08-05	2.91	2.97	2.61	2.82	309934
2011-08-08	2.53	2.70	2.50	2.57	305952
2011-08-09	2.75	3.13	2.61	3.09	784024
2011-08-10	3.02	3.14	2.81	2.84	209812
2011-08-11	2.85	2.98	2.81	2.94	176766
2011-08-12	2.96	3.06	2.84	2.87	144672
2011-08-15	2.90	2.94	2.78	2.92	127063
2011-08-16	2.88	2.96	2.71	2.71	146031
2011-08-17	2.75	2.81	2.62	2.67	158512
2011-08-18	2.60	2.62	2.37	2.41	393556
2011-08-19	2.32	2.47	2.30	2.34	220607
2011-08-22	2.39	2.68	2.35	2.53	256778
2011-08-23	2.53	2.59	2.44	2.57	154334
2011-08-24	2.59	2.65	2.44	2.50	173231
2011-08-25	2.52	2.53	2.40	2.41	99491
2011-08-26	2.40	2.60	2.36	2.57	91113
2011-08-29	2.61	2.73	2.57	2.71	122160
2011-08-30	2.69	2.91	2.63	2.90	90646
2011-08-31	2.92	3.01	2.90	3.00	225266
2011-09-01	3.01	3.19	3.01	3.17	349885
2011-09-02	3.11	3.11	2.85	2.86	215966
2011-09-06	2.86	2.87	2.70	2.77	87831
2011-09-07	2.80	3.00	2.79	2.97	99511
2011-09-08	2.94	2.94	2.85	2.85	48962
2011-09-09	2.85	2.85	2.68	2.75	96350
2011-09-12	2.72	2.72	2.57	2.61	116517
2011-09-13	2.64	2.68	2.55	2.55	234413
2011-09-14	2.57	2.68	2.52	2.65	503615
2011-09-15	2.67	2.74	2.57	2.72	94907
2011-09-16	2.74	2.84	2.72	2.77	203530
2011-09-19	2.75	2.89	2.64	2.86	181703
2011-09-20	2.86	3.03	2.86	2.92	208672
2011-09-21	2.91	2.93	2.61	2.62	118028
2011-09-22	2.58	2.60	2.40	2.42	163149
2011-09-23	2.40	2.44	2.30	2.39	80853
2011-09-26	2.42	2.44	2.30	2.38	122454
2011-09-27	2.45	2.64	2.41	2.55	166954
2011-09-28	2.52	2.54	2.38	2.40	99150
2011-09-29	2.48	2.48	2.34	2.45	74566
2011-09-30	2.42	2.53	2.31	2.44	82685
2011-10-03	2.45	2.48	2.22	2.22	169989
2011-10-04	2.20	2.22	1.94	2.10	335345
2011-10-05	2.10	2.16	2.01	2.07	134073
2011-10-06	2.08	2.32	1.96	2.24	143022
2011-10-07	2.25	2.25	2.14	2.15	84069
2011-10-10	2.17	2.31	2.12	2.30	118512
2011-10-11	2.28	2.32	2.21	2.28	81960
2011-10-12	2.26	2.36	2.26	2.33	106914
2011-10-13	2.33	2.36	2.28	2.32	58291
2011-10-14	2.34	2.37	2.28	2.33	110096
2011-10-17	2.31	2.32	2.19	2.22	91588
2011-10-18	2.24	2.32	2.19	2.32	58121
2011-10-19	2.33	2.35	2.22	2.24	65979
2011-10-20	2.25	2.25	2.05	2.11	167987
2011-10-21	2.16	2.21	2.13	2.18	85859
2011-10-24	2.19	2.27	2.16	2.25	109079
2011-10-25	2.23	2.32	2.21	2.26	176862
2011-10-26	2.29	2.41	2.24	2.35	180836
2011-10-27	2.45	2.65	2.38	2.53	264514
2011-10-28	2.53	2.64	2.53	2.60	107617
2011-10-31	2.56	2.61	2.48	2.57	133806
2011-11-01	2.50	2.52	2.35	2.38	142200
2011-11-02	2.43	2.58	2.37	2.55	141890
2011-11-03	2.58	2.65	2.54	2.59	79668
2011-11-04	2.56	2.58	2.40	2.42	87247
2011-11-07	2.42	2.42	2.29	2.40	113309
2011-11-08	2.42	2.79	2.41	2.75	199519
2011-11-09	2.59	2.65	2.51	2.51	113394
2011-11-10	2.56	2.56	2.32	2.43	127265
2011-11-11	2.47	2.51	2.44	2.50	69715
2011-11-14	2.45	2.46	2.38	2.41	74942
2011-11-15	2.39	2.40	2.27	2.40	59644
2011-11-16	2.37	2.39	2.28	2.30	76912
2011-11-17	2.30	2.32	2.21	2.26	90144
2011-11-18	2.27	2.33	2.24	2.33	206097
2011-11-21	2.24	2.27	2.18	2.19	91314
2011-11-22	2.20	2.29	2.16	2.19	34997
2011-11-23	2.18	2.26	2.01	2.02	130815
2011-11-25	2.05	2.15	2.05	2.09	56162
2011-11-28	2.18	2.29	2.15	2.26	353370
2011-11-29	2.26	2.29	2.14	2.16	40732
2011-11-30	2.25	2.43	2.22	2.41	252239
2011-12-01	2.37	2.37	2.28	2.28	64917
2011-12-02	2.31	2.35	2.27	2.35	45224
2011-12-05	2.38	2.40	2.26	2.40	97293
2011-12-06	2.42	2.42	2.34	2.40	51554
2011-12-07	2.38	2.43	2.27	2.37	51712
2011-12-08	2.37	2.42	2.21	2.23	110223
2011-12-09	2.25	2.30	2.18	2.20	150074
2011-12-12	2.17	2.21	2.14	2.19	67889
2011-12-13	2.20	2.27	2.08	2.12	86817
2011-12-14	2.11	2.26	2.10	2.22	141480
2011-12-15	2.26	2.26	2.14	2.21	71826
2011-12-16	2.22	2.22	2.12	2.19	190267
2011-12-19	2.19	2.22	2.12	2.12	60364
2011-12-20	2.03	2.26	1.99	2.21	99143
2011-12-21	2.19	2.21	2.16	2.19	94546
2011-12-22	2.20	2.32	2.12	2.20	116195
2011-12-23	2.21	2.21	2.14	2.15	48936
2011-12-27	2.15	2.17	2.14	2.17	54918
2011-12-28	2.17	2.18	2.11	2.11	85494
2011-12-29	2.11	2.12	2.09	2.11	54776
2011-12-30	2.10	2.16	2.08	2.13	111717
2012-01-03	2.17	2.17	2.13	2.17	37109
2012-01-04	2.15	2.16	2.13	2.13	25818
2012-01-05	2.13	2.13	2.06	2.09	79223
2012-01-06	2.09	2.10	2.03	2.06	124288
2012-01-09	2.07	2.08	2.04	2.05	97547
2012-01-10	2.07	2.07	2.03	2.05	127247
2012-01-11	2.04	2.07	2.03	2.05	40394
2012-01-12	2.05	2.06	1.98	2.00	96414
2012-01-13	1.98	2.00	1.98	1.98	46272
2012-01-17	2.00	2.05	1.97	2.00	167237
2012-01-18	2.00	2.00	1.87	1.94	180770
2012-01-19	1.95	1.97	1.87	1.96	242184
2012-01-20	1.96	2.13	1.95	2.07	120748
2012-01-23	2.08	2.16	2.06	2.15	97741
2012-01-24	2.13	2.14	2.08	2.09	73859
2012-01-25	2.10	2.17	2.09	2.17	144127
2012-01-26	2.17	2.25	2.17	2.24	117058
2012-01-27	2.23	2.42	2.23	2.42	106903
2012-01-30	2.40	2.46	2.36	2.45	127063
2012-01-31	2.46	2.54	2.41	2.51	144864
2012-02-01	2.54	2.65	2.52	2.64	117377
2012-02-02	2.64	2.70	2.59	2.70	69316
2012-02-03	2.75	2.75	2.61	2.65	142435
2012-02-06	2.62	2.65	2.51	2.60	60351
2012-02-07	2.58	2.68	2.56	2.68	65938
2012-02-08	2.68	2.70	2.60	2.63	27370
2012-02-09	2.63	2.70	2.55	2.55	48877
2012-02-10	2.51	2.55	2.37	2.39	56659
2012-02-13	2.45	2.51	2.41	2.46	32417
2012-02-14	2.44	2.48	2.44	2.46	30290
2012-02-15	2.46	2.48	2.38	2.40	45470
2012-02-16	2.42	2.47	2.40	2.45	50947
2012-02-17	2.47	2.55	2.43	2.49	75356
2012-02-21	2.49	2.54	2.44	2.50	37765
2012-02-22	2.49	2.69	2.48	2.67	263198
2012-02-23	2.66	2.90	2.66	2.89	165510
2012-02-24	2.89	3.29	2.89	3.10	208568
2012-02-27	3.10	3.17	3.00	3.08	71279
2012-02-28	3.09	3.10	2.93	2.94	64147
2012-02-29	3.00	3.10	2.94	3.01	102760
2012-03-01	3.02	3.03	2.95	2.95	44511
2012-03-02	2.97	2.97	2.89	2.91	90796
2012-03-05	2.89	2.89	2.61	2.89	30021
2012-03-06	2.84	2.92	2.69	2.76	79746
2012-03-07	2.78	2.95	2.70	2.92	123219
2012-03-08	3.03	3.25	3.01	3.12	304882
2012-03-09	3.12	3.53	3.10	3.45	312930
2012-03-12	3.44	3.49	3.29	3.38	199445
2012-03-13	3.38	3.56	3.34	3.45	306314
2012-03-14	3.44	3.44	3.27	3.29	117697
2012-03-15	3.24	3.28	3.20	3.27	106201
2012-03-16	3.29	3.54	3.22	3.51	315665
2012-03-19	3.60	3.64	3.55	3.58	198963
2012-03-20	3.56	3.58	3.47	3.49	93374
2012-03-21	3.51	3.52	3.39	3.40	77915
2012-03-22	3.36	3.36	3.18	3.30	160619
2012-03-23	3.29	3.32	3.19	3.24	73094
2012-03-26	3.28	3.38	3.25	3.36	104007
2012-03-27	3.37	3.44	3.32	3.32	122945
2012-03-28	3.33	3.33	3.22	3.29	48212
2012-03-29	3.24	3.30	3.18	3.28	85301
2012-03-30	3.32	3.38	3.17	3.18	165362
2012-04-02	3.17	3.31	3.17	3.31	172569
2012-04-03	3.35	3.53	3.28	3.33	148161
2012-04-04	3.29	3.37	3.22	3.36	81394
2012-04-05	3.32	3.37	3.20	3.26	118520
2012-04-09	3.19	3.26	3.11	3.24	142380
2012-04-10	3.22	3.31	3.15	3.22	133450
2012-04-11	3.26	3.32	3.25	3.29	79215
2012-04-12	3.22	3.45	3.22	3.40	203473
2012-04-13	3.38	3.38	3.17	3.18	103631
2012-04-16	3.23	3.29	3.18	3.23	66356
2012-04-17	3.27	3.27	3.19	3.25	53322
2012-04-18	3.23	3.27	3.20	3.22	51358
2012-04-19	3.22	3.26	3.16	3.18	91228
2012-04-20	3.24	3.32	3.18	3.19	87875
2012-04-23	3.18	3.24	3.05	3.10	88104
2012-04-24	3.09	3.20	3.09	3.20	97113
2012-04-25	3.24	3.35	3.23	3.31	111816
2012-04-26	3.29	3.32	3.24	3.31	21454
2012-04-27	3.33	3.33	3.23	3.30	67793
2012-04-30	3.29	3.33	3.08	3.09	162753
2012-05-01	3.09	3.21	2.95	2.98	133874
2012-05-02	2.95	3.03	2.90	2.91	91859
2012-05-03	2.91	2.98	2.80	2.95	129047
2012-05-04	2.93	3.05	2.88	2.99	113751
2012-05-07	2.94	3.03	2.94	3.01	60755
2012-05-08	2.99	3.07	2.99	3.06	28180
2012-05-09	3.01	3.05	2.94	2.99	60843
2012-05-10	2.88	3.12	2.88	3.03	100141
2012-05-11	2.99	3.05	2.99	3.02	48904
2012-05-14	3.01	3.16	2.90	3.07	95815
2012-05-15	3.07	3.24	3.05	3.12	79095
2012-05-16	3.13	3.20	2.93	3.07	37853
2012-05-17	3.08	3.12	3.00	3.04	80947
2012-05-18	3.02	3.08	2.90	2.92	117589
2012-05-21	2.92	3.02	2.90	2.96	69517
2012-05-22	2.97	2.98	2.75	2.80	102125
2012-05-23	2.76	2.87	2.58	2.65	112633
2012-05-24	2.68	2.70	2.43	2.51	232790
2012-05-25	2.50	2.65	2.32	2.50	346175
2012-05-29	2.48	2.59	2.32	2.33	264338
2012-05-30	2.33	2.43	2.32	2.37	104621
2012-05-31	2.39	2.55	2.35	2.40	112111
2012-06-01	2.35	2.54	2.33	2.39	130879
2012-06-04	2.40	2.41	2.33	2.38	128151
2012-06-05	2.35	2.38	2.34	2.35	109434
2012-06-06	2.36	2.38	2.35	2.37	107464
2012-06-07	2.40	2.40	2.36	2.37	91103
2012-06-08	2.36	2.71	2.35	2.62	135987
2012-06-11	2.64	2.65	2.56	2.62	156911
2012-06-12	2.63	2.69	2.60	2.64	97908
2012-06-13	2.65	2.65	2.51	2.58	177753
2012-06-14	2.60	2.72	2.58	2.71	202800
2012-06-15	2.64	2.86	2.54	2.80	247458
2012-06-18	2.78	2.92	2.78	2.91	121557
2012-06-19	2.91	2.92	2.67	2.74	365439
2012-06-20	2.72	2.80	2.67	2.71	145933
2012-06-21	2.70	2.75	2.68	2.68	240516
2012-06-22	2.65	2.68	2.60	2.60	4283763
2012-06-25	2.57	2.58	2.49	2.53	148060
2012-06-26	2.50	2.51	2.40	2.45	214533
2012-06-27	2.46	2.54	2.42	2.45	85421
2012-06-28	2.42	2.63	2.38	2.62	110301
2012-06-29	2.65	2.72	2.57	2.66	110367
2012-07-02	2.65	2.67	2.55	2.57	81070
2012-07-03	2.57	2.60	2.55	2.58	38821
2012-07-05	2.58	2.59	2.47	2.52	246281
2012-07-06	2.50	2.88	2.49	2.55	195800
2012-07-09	2.53	2.60	2.52	2.59	189412
2012-07-10	2.59	2.73	2.58	2.73	118010
2012-07-11	2.74	2.79	2.58	2.66	124844
2012-07-12	2.72	2.74	2.55	2.64	55195
2012-07-13	2.63	2.74	2.63	2.70	26963
2012-07-16	2.70	2.71	2.61	2.61	90389
2012-07-17	2.63	2.64	2.58	2.60	50016
2012-07-18	2.60	2.67	2.57	2.57	75647
2012-07-19	2.58	2.60	2.48	2.60	69692
2012-07-20	2.59	2.67	2.59	2.62	42996
2012-07-23	2.56	2.60	2.53	2.56	46864
2012-07-24	2.55	2.61	2.53	2.56	82086
2012-07-25	2.54	2.61	2.45	2.48	198644
2012-07-26	2.50	2.60	2.46	2.51	99285
2012-07-27	2.54	2.54	2.45	2.50	41558
2012-07-30	2.49	2.49	2.38	2.40	178730
2012-07-31	2.45	2.45	2.30	2.34	69387
2012-08-01	2.34	2.40	2.30	2.31	96560
2012-08-02	2.32	2.35	2.22	2.30	70732
2012-08-03	2.36	2.60	2.32	2.56	93661
2012-08-06	2.59	2.59	2.48	2.52	22304
2012-08-07	2.51	2.55	2.40	2.44	256428
2012-08-08	2.43	2.51	2.39	2.51	240334
2012-08-09	2.51	2.84	2.49	2.53	385897
2012-08-10	2.51	2.63	2.48	2.61	183557
2012-08-13	2.60	2.67	2.51	2.66	552637
2012-08-14	2.65	2.77	2.65	2.71	115823
2012-08-15	2.70	2.75	2.68	2.71	23593
2012-08-16	2.74	2.79	2.72	2.77	51519
2012-08-17	2.77	2.82	2.76	2.79	56355
2012-08-20	2.77	2.81	2.74	2.79	17346
2012-08-21	2.82	2.82	2.74	2.76	35855
2012-08-22	2.76	2.79	2.73	2.75	15243
2012-08-23	2.72	2.78	2.72	2.74	25171
2012-08-24	2.72	2.75	2.71	2.74	30598
2012-08-27	2.77	2.78	2.75	2.77	18157
2012-08-28	2.77	2.80	2.71	2.71	39033
2012-08-29	2.70	2.72	2.67	2.69	23770
2012-08-30	2.74	2.74	2.68	2.68	12434
2012-08-31	2.70	2.84	2.70	2.80	54293
2012-09-04	2.82	2.82	2.71	2.71	35908
2012-09-05	2.71	2.78	2.70	2.77	18710
2012-09-06	2.77	2.87	2.74	2.84	79659
2012-09-07	2.80	2.89	2.80	2.86	20774
2012-09-10	2.83	2.91	2.83	2.84	27393
2012-09-11	2.87	2.89	2.76	2.78	17246
2012-09-12	2.81	2.86	2.72	2.76	13813
2012-09-13	2.73	2.76	2.71	2.71	22454
2012-09-14	2.71	2.75	2.70	2.73	29932
2012-09-17	2.70	2.76	2.66	2.73	40710
2012-09-18	2.75	2.89	2.74	2.85	86536
2012-09-19	2.87	2.89	2.77	2.82	23560
2012-09-20	2.83	2.90	2.75	2.77	56397
2012-09-21	2.81	2.86	2.76	2.77	37305
2012-09-24	2.74	2.85	2.74	2.79	16168
2012-09-25	2.79	2.84	2.74	2.74	21255
2012-09-26	2.84	2.89	2.70	2.74	10564
2012-09-27	2.71	2.83	2.71	2.75	16599
2012-09-28	2.71	2.79	2.71	2.78	25080
2012-10-01	2.85	2.85	2.72	2.75	11518
2012-10-02	2.73	2.79	2.71	2.73	21760
2012-10-03	2.73	2.83	2.71	2.71	19782
2012-10-04	2.71	2.84	2.70	2.80	19965
2012-10-05	2.78	2.84	2.70	2.80	17902
2012-10-08	2.76	2.78	2.71	2.71	12786
2012-10-09	2.74	2.78	2.68	2.71	25687
2012-10-10	2.74	2.75	2.70	2.72	19401
2012-10-11	2.74	2.74	2.70	2.71	10243
2012-10-12	2.70	2.72	2.69	2.70	17182
2012-10-15	2.69	2.72	2.69	2.71	27602
2012-10-16	2.73	2.74	2.68	2.71	8069
2012-10-17	2.70	2.72	2.68	2.69	20779
2012-10-18	2.69	2.78	2.66	2.70	54500
2012-10-19	2.70	2.75	2.69	2.71	31426
2012-10-22	2.68	2.71	2.65	2.69	17069
2012-10-23	2.65	2.78	2.65	2.70	24601
2012-10-24	2.69	2.75	2.65	2.68	8620
2012-10-25	2.70	2.73	2.60	2.60	30285
2012-10-26	2.60	2.66	2.59	2.59	27490
2012-10-31	2.60	2.61	2.40	2.60	89790
2012-11-01	2.58	2.58	2.50	2.53	7140
2012-11-02	2.54	2.58	2.54	2.58	11634
2012-11-05	2.56	2.68	2.53	2.59	30281
2012-11-06	2.59	2.68	2.59	2.65	33534
2012-11-07	2.62	2.68	2.62	2.66	7009
2012-11-08	2.68	2.72	2.62	2.63	44915
2012-11-09	2.80	2.80	2.48	2.50	112924
2012-11-12	2.45	2.49	2.13	2.36	151565
2012-11-13	2.26	2.65	2.26	2.47	54955
2012-11-14	2.49	2.57	2.35	2.43	32018
2012-11-15	2.41	2.57	2.35	2.40	22449
2012-11-16	2.41	2.45	2.39	2.42	22782
2012-11-19	2.42	2.53	2.42	2.46	21552
2012-11-20	2.44	2.45	2.35	2.41	53429
2012-11-21	2.40	2.43	2.35	2.39	13307
2012-11-23	2.42	2.50	2.39	2.41	5328
2012-11-26	2.40	2.48	2.33	2.36	50178
2012-11-27	2.39	2.39	2.31	2.34	24136
2012-11-28	2.34	2.38	2.26	2.29	171388
2012-11-29	2.30	2.41	2.30	2.41	21004
2012-11-30	2.40	2.53	2.36	2.43	36816
2012-12-03	2.44	2.44	2.35	2.36	63174
2012-12-04	2.36	2.40	2.25	2.40	89525
2012-12-05	2.37	2.50	2.32	2.44	62631
2012-12-06	2.42	2.50	2.28	2.39	32260
2012-12-07	2.38	2.45	2.38	2.41	46870
2012-12-10	2.39	2.51	2.39	2.45	55198
2012-12-11	2.45	2.54	2.45	2.49	45199
2012-12-12	2.45	2.65	2.45	2.53	93222
2012-12-13	2.51	2.52	2.49	2.50	19793
2012-12-14	2.49	2.59	2.46	2.51	17918
2012-12-17	2.48	2.59	2.45	2.46	41561
2012-12-18	2.47	2.53	2.45	2.50	29937
2012-12-19	2.49	2.51	2.42	2.48	26127
2012-12-20	2.46	2.53	2.42	2.52	11371
2012-12-21	2.43	2.54	2.40	2.49	32039
2012-12-24	2.44	2.49	2.44	2.49	32479
2012-12-26	2.49	2.52	2.46	2.50	23555
2012-12-27	2.55	2.55	2.42	2.52	33155
2012-12-28	2.51	2.55	2.46	2.48	90850
2012-12-31	2.48	2.53	2.37	2.53	226265
2013-01-02	2.55	2.65	2.50	2.51	46008
2013-01-03	2.50	2.63	2.50	2.59	65811
2013-01-04	2.65	2.73	2.57	2.61	61467
2013-01-07	2.60	2.73	2.60	2.66	48470
2013-01-08	2.66	2.75	2.66	2.73	101246
2013-01-09	2.75	2.75	2.65	2.68	29107
2013-01-10	2.74	2.78	2.69	2.76	89355
2013-01-11	2.70	2.78	2.70	2.74	16331
2013-01-14	2.75	2.79	2.72	2.77	29849
2013-01-15	2.74	2.74	2.70	2.70	20116
2013-01-16	2.72	2.75	2.68	2.69	33322
2013-01-17	2.68	2.77	2.68	2.72	55007
2013-01-18	2.70	2.79	2.70	2.79	43355
2013-01-22	2.79	2.79	2.75	2.77	20685
2013-01-23	2.75	2.84	2.75	2.79	68572
2013-01-24	2.78	2.84	2.78	2.84	38563
2013-01-25	2.84	2.85	2.82	2.83	34761
2013-01-28	2.82	2.95	2.81	2.94	131524
2013-01-29	2.97	3.22	2.94	3.14	182190
2013-01-30	3.07	3.19	3.01	3.08	40420
2013-01-31	3.07	3.08	2.95	2.96	85537
2013-02-01	2.96	3.09	2.80	3.03	42300
2013-02-04	2.99	3.04	2.96	3.00	21219
2013-02-05	3.00	3.06	2.99	3.05	46056
2013-02-06	3.07	3.07	3.01	3.05	9232
2013-02-07	3.05	3.13	3.00	3.04	40972
2013-02-08	3.07	3.07	2.95	2.99	11784
2013-02-11	3.02	3.12	2.95	3.10	45319
2013-02-12	3.04	3.16	2.87	2.99	61346
2013-02-13	3.03	3.13	2.96	3.06	155541
2013-02-14	3.02	3.10	3.00	3.07	18831
2013-02-15	3.04	3.13	3.04	3.09	31706
2013-02-19	3.10	3.14	3.03	3.06	70304
2013-02-20	3.13	3.13	2.95	2.98	27478
2013-02-21	2.92	2.94	2.90	2.91	30598
2013-02-22	2.90	2.93	2.88	2.91	42988
2013-02-25	2.92	3.13	2.91	2.97	33755
2013-02-26	2.95	3.00	2.88	2.89	36886
2013-02-27	2.87	2.95	2.85	2.90	46856
2013-02-28	2.87	2.94	2.81	2.83	73890
2013-03-01	2.85	2.94	2.77	2.81	76902
2013-03-04	2.85	2.87	2.75	2.85	24286
2013-03-05	2.84	2.85	2.78	2.78	36996
2013-03-06	2.75	2.80	2.72	2.76	42412
2013-03-07	2.75	2.83	2.69	2.72	134774
2013-03-08	2.70	2.77	2.68	2.74	49737
2013-03-11	2.75	2.90	2.74	2.74	108804
2013-03-12	2.80	2.88	2.74	2.81	112784
2013-03-13	2.78	2.87	2.75	2.84	9807
2013-03-14	2.86	2.93	2.86	2.91	56626
2013-03-15	2.94	2.94	2.75	2.77	82336
2013-03-18	2.68	2.80	2.68	2.75	54632
2013-03-19	2.75	2.78	2.66	2.70	50480
2013-03-20	2.71	2.94	2.71	2.73	15742
2013-03-21	2.75	2.80	2.73	2.73	43854
2013-03-22	2.75	2.85	2.75	2.84	9195
2013-03-25	2.88	2.89	2.80	2.83	17839
2013-03-26	2.80	2.84	2.79	2.83	17997
2013-03-27	2.79	2.82	2.78	2.78	7311
2013-03-28	2.75	2.84	2.75	2.80	62827
2013-04-01	2.78	2.84	2.75	2.82	44741
2013-04-02	2.81	2.84	2.73	2.84	26127
2013-04-03	2.83	2.89	2.75	2.84	103406
2013-04-04	2.80	2.83	2.75	2.82	90903
2013-04-05	2.75	2.87	2.75	2.80	120934
2013-04-08	2.80	2.82	2.75	2.80	33546
2013-04-09	2.78	2.87	2.76	2.76	76200
2013-04-10	2.74	2.83	2.74	2.79	58203
2013-04-11	2.80	2.82	2.74	2.74	85695
2013-04-12	2.75	2.81	2.68	2.74	70842
2013-04-15	2.70	2.81	2.70	2.73	132974
2013-04-16	2.73	2.85	2.72	2.78	239398
2013-04-17	2.75	2.75	2.71	2.73	19037
2013-04-18	2.77	2.79	2.68	2.69	15286
2013-04-19	2.72	2.75	2.68	2.70	8311
2013-04-22	2.70	2.70	2.64	2.67	10859
2013-04-23	2.65	2.81	2.65	2.78	20365
2013-04-24	2.75	2.77	2.66	2.74	27271
2013-04-25	2.73	2.76	2.70	2.75	17724
2013-04-26	2.79	2.79	2.72	2.76	21830
2013-04-29	2.80	2.82	2.73	2.77	31176
2013-04-30	2.80	2.80	2.72	2.74	22140
2013-05-01	2.72	2.80	2.72	2.79	28859
2013-05-02	2.75	2.90	2.75	2.86	31824
2013-05-03	2.88	2.88	2.79	2.81	29972
2013-05-06	2.80	2.83	2.71	2.72	38844
2013-05-07	2.72	2.76	2.63	2.67	43501
2013-05-08	2.70	2.74	2.55	2.63	164843
2013-05-09	2.67	2.68	2.60	2.62	51411
2013-05-10	2.50	2.65	2.49	2.49	356140
2013-05-13	2.49	2.51	2.38	2.40	203533
2013-05-14	2.46	2.53	2.40	2.48	84748
2013-05-15	2.50	2.60	2.45	2.51	61769
2013-05-16	2.48	2.57	2.48	2.54	17560
2013-05-17	2.53	2.58	2.51	2.54	38119
2013-05-20	2.51	2.54	2.50	2.50	47372
2013-05-21	2.51	2.55	2.50	2.51	119163
2013-05-22	2.55	2.55	2.46	2.49	113992
2013-05-23	2.50	2.50	2.39	2.44	142009
2013-05-24	2.45	2.45	2.28	2.38	299586
2013-05-28	2.37	2.49	2.26	2.41	222644
2013-05-29	2.37	2.57	2.37	2.52	149472
2013-05-30	2.54	2.78	2.52	2.68	226068
2013-05-31	2.70	2.70	2.55	2.60	46049
2013-06-03	2.62	2.64	2.50	2.55	50164
2013-06-04	2.55	2.58	2.50	2.51	171349
2013-06-05	2.48	2.56	2.48	2.52	25242
2013-06-06	2.50	2.66	2.50	2.63	58968
2013-06-07	2.65	2.70	2.62	2.65	70020
2013-06-10	2.65	2.69	2.60	2.67	103872
2013-06-11	2.62	2.67	2.62	2.63	29809
2013-06-12	2.63	2.66	2.61	2.61	36138
2013-06-13	2.63	2.67	2.59	2.63	84556
2013-06-14	2.65	2.70	2.62	2.66	66920
2013-06-17	2.67	2.68	2.60	2.63	77265
2013-06-18	2.61	2.61	2.52	2.56	70966
2013-06-19	2.58	2.59	2.55	2.56	26686
2013-06-20	2.54	2.56	2.51	2.54	46579
2013-06-21	2.63	2.63	2.50	2.50	130200
2013-06-24	2.55	2.67	2.54	2.54	35156
2013-06-25	2.53	2.54	2.48	2.52	32162
2013-06-26	2.55	2.57	2.50	2.53	11265
2013-06-27	2.53	2.61	2.51	2.60	25500
2013-06-28	2.60	2.66	2.55	2.65	50564
2013-07-01	2.69	2.75	2.60	2.63	50821
2013-07-02	2.66	2.72	2.61	2.69	22272
2013-07-03	2.72	2.77	2.65	2.75	66561
2013-07-05	2.79	2.80	2.68	2.80	51157
2013-07-08	2.75	2.80	2.72	2.80	51351
2013-07-09	2.79	2.80	2.73	2.80	30558
2013-07-10	2.78	2.78	2.73	2.77	16265
2013-07-11	2.79	2.80	2.75	2.80	71195
2013-07-12	2.77	2.80	2.73	2.75	16694
2013-07-15	2.75	2.78	2.73	2.75	15402
2013-07-16	2.77	2.85	2.75	2.80	46203
2013-07-17	2.80	2.81	2.73	2.75	26126
2013-07-18	2.75	2.79	2.75	2.78	27417
2013-07-19	2.79	2.79	2.74	2.75	22918
2013-07-22	2.75	2.82	2.75	2.79	54230
2013-07-23	2.77	2.78	2.75	2.75	16519
2013-07-24	2.78	2.82	2.75	2.81	19809
2013-07-25	2.78	2.87	2.76	2.78	41277
2013-07-26	2.78	2.84	2.73	2.84	37963
2013-07-29	2.81	2.84	2.80	2.81	11095
2013-07-30	2.81	2.84	2.78	2.83	21741
2013-07-31	2.81	2.84	2.77	2.78	14135
2013-08-01	2.78	2.89	2.78	2.82	53887
2013-08-02	2.80	2.91	2.79	2.91	75854
2013-08-05	2.91	2.97	2.90	2.93	28858
2013-08-06	2.95	3.07	2.92	3.07	32282
2013-08-07	3.05	3.19	2.97	3.16	96003
2013-08-08	3.18	3.30	3.12	3.16	122018
2013-08-09	3.28	3.35	2.80	2.96	338631
2013-08-12	3.00	3.05	2.96	3.00	155530
2013-08-13	3.00	3.00	2.87	2.90	88071
2013-08-14	2.91	2.98	2.79	2.83	133717
2013-08-15	2.78	2.84	2.63	2.63	176487
2013-08-16	2.66	2.76	2.62	2.75	45997
2013-08-19	2.80	2.85	2.71	2.71	36599
2013-08-20	2.73	2.82	2.73	2.73	21710
2013-08-21	2.71	2.76	2.67	2.73	29279
2013-08-22	2.77	2.79	2.69	2.73	26394
2013-08-23	2.75	2.75	2.66	2.71	47591
2013-08-26	2.70	2.72	2.66	2.71	26813
2013-08-27	2.67	2.72	2.61	2.72	56857
2013-08-28	2.74	2.74	2.58	2.61	80126
2013-08-29	2.59	2.60	2.50	2.59	124749
2013-08-30	2.58	2.60	2.51	2.58	37038
2013-09-03	2.60	2.60	2.52	2.55	49990
2013-09-04	2.53	2.56	2.46	2.55	202913
2013-09-05	2.56	2.56	2.46	2.50	80612
2013-09-06	2.49	2.53	2.45	2.48	46023
2013-09-09	2.50	2.55	2.43	2.55	118816
2013-09-10	2.53	2.58	2.40	2.48	127313
2013-09-11	2.46	2.55	2.46	2.50	54267
2013-09-12	2.50	2.55	2.45	2.45	64440
2013-09-13	2.47	2.49	2.41	2.46	37814
2013-09-16	2.45	2.50	2.41	2.42	97680
2013-09-17	2.40	2.47	2.40	2.42	33513
2013-09-18	2.44	2.45	2.40	2.40	21513
2013-09-19	2.45	2.48	2.40	2.45	67532
2013-09-20	2.45	2.46	2.42	2.46	20256
2013-09-23	2.46	2.50	2.44	2.44	28828
2013-09-24	2.46	2.47	2.39	2.40	29771
2013-09-25	2.42	2.46	2.39	2.39	11680
2013-09-26	2.41	2.47	2.40	2.42	65488
2013-09-27	2.40	2.47	2.35	2.45	62249
2013-09-30	2.40	2.47	2.40	2.41	40327
2013-10-01	2.37	2.65	2.37	2.65	98555
2013-10-02	2.59	2.68	2.50	2.68	51285
2013-10-03	2.66	2.66	2.45	2.50	23399
2013-10-04	2.53	2.59	2.45	2.49	37062
2013-10-07	2.44	2.52	2.44	2.45	31632
2013-10-08	2.46	2.52	2.46	2.48	10064
2013-10-09	2.46	2.51	2.42	2.47	28530
2013-10-10	2.47	2.51	2.36	2.36	8354
2013-10-11	2.62	2.62	2.45	2.58	75137
2013-10-14	2.45	2.53	2.45	2.47	48972
2013-10-15	2.46	2.49	2.46	2.49	12380
2013-10-16	2.47	2.55	2.40	2.47	62501
2013-10-17	2.47	2.50	2.45	2.48	28207
2013-10-18	2.45	2.47	2.43	2.44	28868
2013-10-21	2.44	2.49	2.44	2.46	42519
2013-10-22	2.47	2.52	2.45	2.47	58812
2013-10-23	2.47	2.50	2.45	2.50	14751
2013-10-24	2.47	2.50	2.44	2.49	41104
2013-10-25	2.47	2.50	2.43	2.44	38681
2013-10-28	2.50	2.56	2.47	2.47	30083
2013-10-29	2.50	2.52	2.47	2.48	52013
2013-10-30	2.45	2.56	2.45	2.46	24698
2013-10-31	2.47	2.49	2.45	2.45	20067
2013-11-01	2.47	2.52	2.47	2.48	18559
2013-11-04	2.52	2.57	2.50	2.51	30235
2013-11-05	2.54	2.55	2.48	2.48	21815
2013-11-06	2.48	2.50	2.48	2.48	33952
2013-11-07	2.50	2.50	2.31	2.40	133308
2013-11-08	2.38	2.42	2.32	2.35	171602
2013-11-11	2.39	2.39	1.90	2.03	1329629
2013-11-12	1.94	2.14	1.92	2.11	627236
2013-11-13	2.12	2.12	2.04	2.08	408487
2013-11-14	2.10	2.10	2.01	2.04	120605
2013-11-15	2.02	2.08	1.92	2.02	213034
2013-11-18	2.03	2.04	1.91	1.93	160353
2013-11-19	1.97	2.05	1.90	1.94	62349
2013-11-20	1.96	1.96	1.87	1.88	117937
2013-11-21	1.87	2.00	1.85	1.99	137037
2013-11-22	1.96	2.00	1.93	1.94	93484
2013-11-25	1.94	2.00	1.94	1.96	25731
2013-11-26	1.97	2.03	1.94	1.97	61436
2013-11-27	1.98	1.98	1.95	1.96	91507
2013-11-29	1.98	2.00	1.97	2.00	38146
2013-12-02	2.02	2.05	1.95	1.96	90116
2013-12-03	1.94	1.99	1.94	1.98	86906
2013-12-04	1.98	1.98	1.92	1.94	48633
2013-12-05	1.93	1.96	1.88	1.90	69666
2013-12-06	1.88	1.94	1.88	1.88	50134
2013-12-09	1.88	1.98	1.87	1.89	130801
2013-12-10	1.87	1.92	1.78	1.81	147129
2013-12-11	1.84	1.85	1.72	1.75	202636
2013-12-12	1.75	1.75	1.66	1.66	145332
2013-12-13	1.68	1.74	1.65	1.74	106003
2013-12-16	1.74	1.87	1.74	1.77	126635
2013-12-17	1.75	1.75	1.66	1.66	257747
2013-12-18	1.67	1.68	1.58	1.61	540317
2013-12-19	1.60	1.61	1.56	1.60	216178
2013-12-20	1.60	1.60	1.51	1.57	165924
2013-12-23	1.57	1.63	1.56	1.60	247495
2013-12-24	1.58	1.65	1.57	1.63	289169
2013-12-26	1.63	1.75	1.62	1.66	632039
2013-12-27	1.66	1.69	1.61	1.64	97011
2013-12-30	1.67	1.67	1.61	1.64	194795
2013-12-31	1.64	1.71	1.61	1.67	293860
2014-01-02	1.68	1.68	1.61	1.62	179661
2014-01-03	1.61	1.66	1.61	1.61	117182
2014-01-06	1.63	1.67	1.58	1.60	122019
2014-01-07	1.60	1.63	1.57	1.61	232970
2014-01-08	1.61	1.61	1.56	1.57	75069
2014-01-09	1.59	1.60	1.51	1.51	110951
2014-01-10	1.53	1.56	1.51	1.51	54172
2014-01-13	1.52	1.54	1.50	1.50	210943
2014-01-14	1.50	1.62	1.50	1.61	379474
2014-01-15	1.62	1.70	1.61	1.67	401590
2014-01-16	1.65	1.68	1.59	1.64	261261
2014-01-17	1.62	1.72	1.63	1.68	252084
2014-01-21	1.66	1.67	1.62	1.64	220487
2014-01-22	1.62	1.69	1.62	1.66	1188665
2014-01-23	1.65	1.86	1.62	1.83	2064538
2014-01-24	1.81	1.81	1.68	1.74	313143
2014-01-27	1.72	1.78	1.68	1.72	155803
2014-01-28	1.72	1.76	1.71	1.72	96383
2014-01-29	1.71	1.92	1.71	1.89	557842
2014-01-30	1.92	1.95	1.89	1.90	310120
2014-01-31	1.90	1.92	1.85	1.89	220980
2014-02-03	1.88	1.94	1.84	1.87	255704
2014-02-04	1.86	1.89	1.86	1.87	105961
2014-02-05	1.85	1.86	1.77	1.85	152074
2014-02-06	1.85	1.87	1.82	1.87	109740
2014-02-07	1.87	1.89	1.75	1.86	56025
2014-02-10	1.86	1.88	1.86	1.86	96529
2014-02-11	1.86	1.92	1.84	1.92	119102
2014-02-12	1.94	1.94	1.89	1.91	171578
2014-02-13	1.89	1.92	1.89	1.91	85036
2014-02-14	1.91	1.95	1.91	1.92	70781
2014-02-18	1.91	1.95	1.91	1.93	118133
2014-02-19	1.94	1.94	1.92	1.92	51446
2014-02-20	1.94	1.95	1.91	1.93	72557
2014-02-21	1.94	2.03	1.94	1.98	115277
2014-02-24	2.01	2.04	1.92	1.97	103512
2014-02-25	1.98	1.98	1.83	1.91	217913
2014-02-26	1.93	1.97	1.90	1.94	27024
2014-02-27	1.93	1.93	1.91	1.91	8004
2014-02-28	1.93	1.94	1.90	1.94	92271
2014-03-03	1.98	2.36	1.95	2.29	2171643
2014-03-04	2.50	2.50	2.28	2.33	944918
2014-03-05	2.38	2.63	2.31	2.63	1053259
2014-03-06	2.51	2.82	2.51	2.74	1449804
2014-03-07	2.75	2.85	2.59	2.82	890229
2014-03-10	2.84	3.00	2.82	2.89	693205
2014-03-11	2.96	2.99	2.89	2.90	333373
2014-03-12	2.93	2.93	2.65	2.90	412199
2014-03-13	2.90	2.92	2.76	2.81	110374
2014-03-14	2.85	2.85	2.70	2.76	200947
2014-03-17	2.76	2.94	2.74	2.75	404541
2014-03-18	2.77	2.84	2.73	2.75	205589
2014-03-19	2.74	2.78	2.70	2.74	236771
2014-03-20	2.73	2.77	2.73	2.75	118129
2014-03-21	2.73	2.89	2.73	2.86	435575
2014-03-24	2.84	2.85	2.70	2.79	139839
2014-03-25	2.75	2.86	2.75	2.77	151058
2014-03-26	2.77	2.77	2.55	2.62	304994
2014-03-27	2.56	2.75	2.56	2.74	190478
2014-03-28	2.73	2.85	2.68	2.74	244605
2014-03-31	2.78	2.92	2.76	2.84	435901
2014-04-01	2.87	2.93	2.82	2.88	363724
2014-04-02	2.89	3.32	2.82	3.22	1362486
2014-04-03	3.20	3.46	3.19	3.39	932519
2014-04-04	3.42	3.49	3.37	3.47	532068
2014-04-07	3.50	3.97	3.48	3.76	1112157
2014-04-08	3.80	4.19	3.72	4.13	1955153
2014-04-09	4.10	4.27	3.85	4.17	1184308
2014-04-10	4.19	4.21	4.01	4.05	585278
2014-04-11	3.92	4.14	3.70	4.07	666853
2014-04-14	4.08	4.71	4.08	4.41	1073057
2014-04-15	4.45	4.47	4.24	4.38	589543
2014-04-16	4.44	4.54	4.37	4.38	486150
2014-04-17	4.40	4.49	4.23	4.41	342702
2014-04-21	4.48	4.75	4.35	4.63	614345
2014-04-22	4.63	4.99	4.62	4.89	860938
2014-04-23	4.86	5.15	4.74	4.82	865862
2014-04-24	4.80	5.09	4.63	4.76	1119364
2014-04-25	4.78	4.84	4.68	4.77	255482
2014-04-28	4.80	5.15	4.76	5.06	985652
2014-04-29	5.14	5.25	4.96	5.05	952658
2014-04-30	5.02	5.09	4.83	4.97	356914
2014-05-01	4.99	4.99	4.57	4.77	718429
2014-05-02	4.79	4.98	4.70	4.95	355356
2014-05-05	4.90	5.13	4.78	5.06	419367
2014-05-06	5.06	5.68	5.04	5.39	1461488
2014-05-07	5.34	5.63	5.34	5.44	983919
2014-05-08	5.54	5.77	5.30	5.32	1093363
2014-05-09	5.22	6.74	5.20	6.48	4591108
2014-05-12	6.29	6.80	6.05	6.50	2176903
2014-05-13	6.50	6.63	6.30	6.34	1042236
2014-05-14	6.33	6.44	6.19	6.23	748053
2014-05-15	6.14	6.45	5.90	6.23	1310619
2014-05-16	6.27	6.45	5.84	5.96	1292583
2014-05-19	5.99	6.35	5.97	6.28	749741
2014-05-20	6.31	6.34	6.05	6.16	548165
2014-05-21	6.15	6.45	6.13	6.18	828470
2014-05-22	6.17	6.28	5.90	6.20	507396
2014-05-23	6.06	6.34	6.05	6.22	408236
2014-05-27	6.19	6.65	6.10	6.39	963646
2014-05-28	6.37	6.63	6.30	6.35	716663
2014-05-29	6.45	6.50	6.22	6.38	370472
2014-05-30	6.41	6.58	6.31	6.36	367653
2014-06-02	6.36	6.49	5.80	6.25	709516
2014-06-03	6.20	6.23	5.90	6.14	1169612
2014-06-04	6.16	6.46	6.10	6.34	510954
2014-06-05	6.40	7.08	6.36	7.00	2182829
2014-06-06	7.21	7.67	7.10	7.48	1799990
2014-06-09	7.38	7.53	7.21	7.45	913022
2014-06-10	7.43	7.62	7.25	7.58	650879
2014-06-11	7.60	7.60	7.28	7.33	563549
2014-06-12	7.27	7.30	7.03	7.15	581152
2014-06-13	7.14	7.48	7.07	7.24	622620
2014-06-16	7.28	7.34	7.08	7.25	389890
2014-06-17	7.25	7.40	7.12	7.15	394815
2014-06-18	7.16	7.27	7.12	7.20	254132
2014-06-19	7.22	7.25	7.12	7.14	338454
2014-06-20	7.13	7.21	6.82	7.13	672451
2014-06-23	7.48	7.48	6.98	7.15	453243
2014-06-24	7.18	7.22	6.96	6.99	286452
2014-06-25	6.92	7.07	6.87	7.02	413950
2014-06-26	6.99	7.02	6.87	7.01	358715
2014-06-27	6.96	7.20	6.35	6.68	5623475
2014-06-30	6.65	6.95	6.44	6.63	946137
2014-07-01	6.62	6.77	6.37	6.48	625102
2014-07-02	6.48	6.81	6.44	6.62	484090
2014-07-03	6.59	6.69	6.38	6.39	233947
2014-07-07	6.30	6.31	5.88	6.05	956637
2014-07-08	6.01	6.07	5.70	5.95	783417
2014-07-09	5.94	6.15	5.85	6.09	315538
2014-07-10	5.86	6.11	5.80	6.08	493368
2014-07-11	6.05	6.13	5.92	6.00	223032
2014-07-14	6.03	6.11	5.92	5.95	242509
2014-07-15	5.97	6.00	5.73	5.75	248238
2014-07-16	5.75	5.90	5.67	5.86	251311
2014-07-17	5.83	5.87	5.64	5.75	369376
2014-07-18	5.74	6.29	5.73	6.23	520435
2014-07-21	6.07	6.15	5.79	5.85	514054
2014-07-22	5.87	6.00	5.75	5.79	312557
2014-07-23	5.79	5.84	5.61	5.63	325759
2014-07-24	5.64	5.84	5.62	5.70	292201
2014-07-25	5.65	5.69	5.34	5.35	447460
2014-07-28	5.30	5.40	5.18	5.29	392097
2014-07-29	5.31	5.46	5.29	5.44	187153
2014-07-30	5.46	5.66	5.38	5.52	323169
2014-07-31	5.45	5.49	5.10	5.11	558491
2014-08-01	5.12	5.24	4.89	5.17	622856
2014-08-04	5.20	5.55	4.71	5.53	1145061
2014-08-05	5.48	5.71	5.38	5.57	451384
2014-08-06	5.51	5.79	5.41	5.76	427400
2014-08-07	5.80	5.85	5.60	5.73	567777
2014-08-08	6.75	7.24	6.58	6.92	1828235
2014-08-11	6.99	7.10	6.76	6.95	614986
2014-08-12	6.91	6.96	6.60	6.71	619345
2014-08-13	6.70	6.84	6.59	6.78	435407
2014-08-14	6.74	7.03	6.74	6.80	373011
2014-08-15	6.83	6.88	6.59	6.77	304109
2014-08-18	6.84	7.01	6.68	6.98	563525
2014-08-19	6.98	7.04	6.80	6.82	349627
2014-08-20	6.82	6.90	6.70	6.85	212567
2014-08-21	6.87	6.95	6.71	6.86	208152
2014-08-22	6.86	7.01	6.76	6.92	260303
2014-08-25	6.96	7.00	6.65	6.78	305204
2014-08-26	6.78	6.83	6.73	6.77	213830
2014-08-27	6.77	6.79	6.62	6.66	152635
2014-08-28	6.61	6.71	6.53	6.62	189052
2014-08-29	6.61	6.73	6.55	6.68	356457
2014-09-02	6.82	6.82	6.52	6.78	417871
2014-09-03	6.84	6.95	6.75	6.83	340236
2014-09-04	6.85	6.89	6.61	6.65	148367
2014-09-05	6.62	6.84	6.58	6.75	391997
2014-09-08	6.77	6.94	6.77	6.92	383922
2014-09-09	6.89	7.01	6.78	6.81	352465
2014-09-10	6.79	7.23	6.59	7.08	612908
2014-09-11	7.08	8.01	7.00	7.87	2323494
2014-09-12	8.00	8.12	7.52	7.64	915295
2014-09-15	7.68	7.77	7.18	7.40	635347
2014-09-16	7.35	7.42	7.20	7.23	436751
2014-09-17	7.20	7.67	7.03	7.50	488582
2014-09-18	7.52	7.67	7.30	7.34	455291
2014-09-19	7.43	7.46	6.84	7.22	676175
2014-09-22	7.15	7.18	6.81	7.00	303937
2014-09-23	6.96	7.07	6.83	6.89	210686
2014-09-24	6.97	7.19	6.80	7.14	187447
2014-09-25	7.11	7.11	6.80	6.84	248741
2014-09-26	6.85	7.07	6.81	6.97	163320
2014-09-29	6.85	7.00	6.72	6.78	286248
2014-09-30	6.69	6.71	6.51	6.62	484091
2014-10-01	6.62	6.71	6.36	6.67	439006
2014-10-02	6.66	7.00	6.61	6.86	308127
2014-10-03	6.92	7.19	6.84	7.15	327980
2014-10-06	7.22	7.25	6.97	7.03	356084
2014-10-07	7.03	7.32	6.93	7.24	283396
2014-10-08	7.24	7.48	6.83	7.47	459671
2014-10-09	7.75	8.46	7.57	7.64	946461
2014-10-10	7.63	8.00	7.40	7.60	406024
2014-10-13	7.65	8.10	7.57	7.71	630625
2014-10-14	7.80	7.95	7.60	7.61	552068
2014-10-15	7.45	8.00	7.20	7.94	457508
2014-10-16	7.87	8.37	7.70	8.27	733056
2014-10-17	8.36	8.72	8.29	8.48	720747
2014-10-20	8.59	8.84	8.30	8.49	597599
2014-10-21	8.58	8.72	8.48	8.58	531729
2014-10-22	8.62	9.29	8.48	8.86	924574
2014-10-23	9.00	9.19	8.76	8.79	669738
2014-10-24	8.80	8.89	8.64	8.83	352147
2014-10-27	8.77	9.00	8.65	8.84	301560
2014-10-28	8.89	9.21	8.75	9.13	661537
2014-10-29	9.18	9.37	9.05	9.18	614581
2014-10-30	9.17	9.28	9.03	9.20	415218
2014-10-31	9.43	9.50	9.17	9.30	595569
2014-11-03	9.29	9.75	9.19	9.53	720684
2014-11-04	9.56	9.70	9.35	9.62	560513
2014-11-05	9.73	9.73	9.30	9.56	735437
2014-11-06	10.13	10.35	9.36	9.85	1126505
2014-11-07	9.87	9.87	8.29	8.37	1922884
2014-11-10	8.14	8.37	7.81	8.06	940840
2014-11-11	7.95	8.12	7.50	7.80	1001824
2014-11-12	7.60	8.38	7.58	8.35	906073
2014-11-13	8.19	8.57	8.08	8.42	181221
2014-11-14	8.25	8.83	8.19	8.56	538586
2014-11-17	8.52	8.75	8.37	8.38	516917
2014-11-18	8.45	8.67	8.35	8.38	437027
2014-11-19	8.20	8.61	8.00	8.01	448586
2014-11-20	7.98	8.31	7.86	8.17	395386
2014-11-21	8.32	8.32	7.91	8.01	375836
2014-11-24	7.95	8.25	7.95	8.13	333611
2014-11-25	8.16	8.50	8.16	8.49	350917
2014-11-26	8.46	8.73	8.46	8.57	315121
2014-11-28	8.74	8.67	8.38	8.42	166164
2014-12-01	8.40	8.47	8.06	8.22	298638
2014-12-02	8.21	8.65	8.19	8.60	393413
2014-12-03	8.57	8.70	8.34	8.37	320525
2014-12-04	8.37	8.50	8.12	8.19	352083
2014-12-05	8.27	8.50	8.15	8.29	364857
2014-12-08	8.23	8.48	7.92	7.97	413515
2014-12-09	7.81	8.62	7.75	8.57	510658
2014-12-10	8.56	8.60	8.20	8.20	336380
2014-12-11	8.24	8.67	8.20	8.53	317584
2014-12-12	8.38	8.68	8.38	8.57	229521
2014-12-15	8.65	8.70	8.32	8.42	283735
2014-12-16	8.41	8.70	8.41	8.59	288135
2014-12-17	8.63	8.73	8.41	8.56	326158
2014-12-18	8.70	8.71	8.48	8.57	258713
2014-12-19	8.54	8.61	8.35	8.53	255946
2014-12-22	8.53	9.04	8.53	8.89	361781
2014-12-23	8.95	9.57	8.94	9.49	486330
2014-12-24	9.49	9.59	9.39	9.41	117467
2014-12-26	9.49	9.81	9.47	9.61	225016
2014-12-29	9.98	9.99	9.00	9.19	340278
2014-12-30	9.17	9.24	9.07	9.19	120637
2014-12-31	9.19	9.19	8.54	8.54	411413
2015-01-02	8.63	8.87	8.56	8.66	217540
2015-01-05	8.62	8.80	8.35	8.44	264655
2015-01-06	8.48	8.51	7.91	7.95	608322
2015-01-07	8.02	8.44	8.02	8.27	278721
2015-01-08	8.30	8.64	8.30	8.57	222904
2015-01-09	8.57	8.62	8.27	8.32	282122
2015-01-12	8.34	8.88	8.18	8.85	517303
2015-01-13	8.91	8.95	7.95	8.04	740050
2015-01-14	7.99	8.28	7.70	7.76	810498
2015-01-15	7.82	7.89	7.53	7.67	350437
2015-01-16	7.64	8.10	7.64	8.05	289965
2015-01-20	8.25	8.25	7.86	8.11	220233
2015-01-21	8.14	8.18	7.92	7.93	284585
2015-01-22	7.96	8.29	7.77	8.10	289585
2015-01-23	8.07	8.35	7.97	8.07	261891
2015-01-26	8.11	8.31	8.00	8.30	261963
2015-01-27	8.19	8.39	8.11	8.13	177117
2015-01-28	8.21	8.28	7.95	8.04	224754
2015-01-29	8.07	8.24	7.91	8.22	201967
2015-01-30	8.10	8.23	7.82	7.89	370637
2015-02-02	7.88	8.12	7.70	7.93	191326
2015-02-03	7.95	8.23	7.90	8.20	236943
2015-02-04	8.19	8.23	7.97	8.06	354867
2015-02-05	8.11	8.40	7.98	8.32	254821
2015-02-06	8.34	8.36	8.19	8.28	243044
2015-02-09	8.21	8.31	8.05	8.17	169234
2015-02-10	8.24	8.42	8.10	8.39	202379
2015-02-11	8.41	8.82	8.35	8.77	316137
2015-02-12	8.83	9.00	8.54	8.77	145489
2015-02-13	8.75	8.90	8.61	8.66	210960
2015-02-17	8.86	8.96	8.61	8.83	246221
2015-02-18	8.79	8.94	8.61	8.78	194797
2015-02-19	8.79	9.08	8.75	8.76	213342
2015-02-20	8.79	8.90	8.65	8.83	153158
2015-02-23	8.76	8.87	8.46	8.48	325486
2015-02-24	8.49	8.81	8.48	8.54	248594
2015-02-25	8.51	8.68	8.40	8.53	106398
2015-02-26	8.50	8.75	8.50	8.64	213035
2015-02-27	8.68	8.86	8.63	8.76	329860
2015-03-02	8.77	8.99	8.68	8.74	336297
2015-03-03	8.81	9.36	8.79	9.18	711591
2015-03-04	9.10	9.40	8.91	9.04	374420
2015-03-05	9.04	9.27	8.91	8.98	256854
2015-03-06	8.90	9.02	8.65	8.79	322092
2015-03-09	8.79	9.04	8.69	8.97	356923
2015-03-10	8.91	8.97	8.52	8.70	278018
2015-03-11	8.53	8.85	8.27	8.59	143561
2015-03-12	8.62	8.85	8.52	8.83	196784
2015-03-13	8.86	9.08	8.72	8.99	337853
2015-03-16	9.01	9.06	8.50	8.80	773494
2015-03-17	8.81	8.95	7.81	7.90	1040823
2015-03-18	7.80	7.85	7.15	7.76	1082432
2015-03-19	7.73	7.90	7.53	7.63	654861
2015-03-20	7.65	7.79	7.49	7.54	428183
2015-03-23	7.64	7.99	7.64	7.96	464234
2015-03-24	8.06	8.10	7.84	7.93	407102
2015-03-25	7.92	8.06	7.72	7.77	295023
2015-03-26	8.16	8.35	7.87	8.21	526401
2015-03-27	8.26	8.26	8.10	8.23	273754
2015-03-30	8.27	8.52	8.23	8.48	214562
2015-03-31	8.46	8.46	8.25	8.40	230301
2015-04-01	8.36	8.75	8.36	8.68	288227
2015-04-02	8.68	8.87	8.56	8.68	342414
2015-04-06	8.60	9.16	8.60	8.98	480052
2015-04-07	8.99	9.10	8.77	8.92	219532
2015-04-08	8.87	9.11	8.80	8.94	176375
2015-04-09	8.93	9.08	8.80	8.93	127046
2015-04-10	8.98	9.13	8.86	9.00	166031
2015-04-13	9.05	9.23	8.94	9.07	353055
2015-04-14	9.24	9.30	8.63	8.72	346980
2015-04-15	8.78	9.15	8.78	9.11	403783
2015-04-16	9.15	9.21	8.90	9.00	357469
2015-04-17	8.92	9.01	8.71	8.82	351456
2015-04-20	8.86	9.13	8.83	9.00	288685
2015-04-21	9.07	9.25	8.97	9.24	293214
2015-04-22	9.24	9.24	8.95	9.12	156279
2015-04-23	9.05	9.30	8.97	9.21	234023
2015-04-24	9.27	9.27	8.92	8.95	388589
2015-04-27	8.95	9.03	8.80	8.88	227274
2015-04-28	8.85	8.96	8.72	8.95	126098
2015-04-29	8.85	8.90	8.69	8.69	161374
2015-04-30	8.65	8.65	8.20	8.38	347674
2015-05-01	8.41	8.54	8.10	8.43	264149
2015-05-04	8.48	8.61	8.34	8.44	212408
2015-05-05	8.40	8.55	8.23	8.43	344437
2015-05-06	8.45	8.67	8.43	8.47	240637
2015-05-07	8.47	8.73	8.45	8.55	369265
2015-05-08	8.66	8.87	8.46	8.79	467267
2015-05-11	8.73	8.82	7.54	7.55	1389213
2015-05-12	7.50	7.51	7.18	7.27	807959
2015-05-13	7.26	7.31	6.85	6.95	671038
2015-05-14	7.01	7.05	6.78	7.01	496253
2015-05-15	6.97	6.99	6.81	6.86	399500
2015-05-18	6.87	6.96	6.58	6.82	452176
2015-05-19	6.85	6.98	6.79	6.96	354928
2015-05-20	7.00	7.01	6.81	6.93	288486
2015-05-21	6.95	6.96	6.77	6.80	170207
2015-05-22	6.77	6.87	6.71	6.78	220123
2015-05-26	6.71	6.84	6.36	6.43	418777
2015-05-27	6.43	6.48	6.21	6.34	389705
2015-05-28	6.29	6.46	6.18	6.39	331604
2015-05-29	6.41	6.63	6.34	6.51	332543
2015-06-01	6.56	6.57	6.38	6.42	228384
2015-06-02	6.41	6.54	6.37	6.40	204601
2015-06-03	6.44	6.56	6.30	6.51	180324
2015-06-04	6.50	6.54	6.42	6.51	235120
2015-06-05	6.46	6.71	6.35	6.67	385207
2015-06-08	6.63	6.73	6.52	6.59	228124
2015-06-09	6.58	6.64	6.44	6.56	225127
2015-06-10	6.57	6.71	6.55	6.62	243219
2015-06-11	6.66	6.86	6.56	6.84	256286
2015-06-12	6.79	6.81	6.63	6.68	215132
2015-06-15	6.61	7.14	6.55	7.06	411405
2015-06-16	7.06	7.18	6.90	7.03	330931
2015-06-17	7.09	7.09	6.95	7.03	274302
2015-06-18	7.04	7.09	6.92	7.05	255506
2015-06-19	7.08	7.08	6.98	6.98	326663
2015-06-22	6.99	7.18	6.97	7.01	287944
2015-06-23	7.00	7.09	7.00	7.08	140714
2015-06-24	7.07	7.09	6.84	6.86	263377
2015-06-25	6.85	7.09	6.77	6.92	251609
2015-06-26	6.96	7.00	6.72	6.82	302474
2015-06-29	6.80	6.86	6.61	6.63	167497
2015-06-30	6.72	6.75	6.61	6.69	181127
2015-07-01	6.76	6.84	6.53	6.69	190575
2015-07-02	6.72	6.84	6.60	6.60	177761
2015-07-06	6.52	6.63	6.38	6.42	204531
2015-07-07	6.45	6.45	6.18	6.31	182469
2015-07-08	6.23	6.33	5.88	6.06	255676
2015-07-09	6.15	6.82	6.05	6.55	461829
2015-07-10	6.73	6.76	6.36	6.57	235557
2015-07-13	6.58	6.80	6.12	6.79	269239
2015-07-14	6.80	6.93	6.66	6.93	174267
2015-07-15	6.90	6.90	6.59	6.66	251772
2015-07-16	6.68	6.72	6.52	6.71	171899
2015-07-17	6.69	6.79	6.60	6.66	117726
2015-07-20	6.66	6.66	6.43	6.53	146467
2015-07-21	6.52	6.67	6.47	6.52	135746
2015-07-22	6.50	6.73	6.50	6.67	145026
2015-07-23	6.70	6.70	6.42	6.42	230434
2015-07-24	6.44	6.67	6.44	6.57	168848
2015-07-27	6.50	6.65	6.40	6.50	148422
2015-07-28	6.54	6.54	6.31	6.44	288071
2015-07-29	6.40	6.86	6.40	6.75	186775
2015-07-30	6.74	6.74	6.50	6.56	151958
2015-07-31	6.54	6.74	6.48	6.69	162672
2015-08-03	6.66	6.87	6.60	6.84	208663
2015-08-04	6.87	6.91	6.73	6.80	86224
2015-08-05	6.86	6.98	6.65	6.83	108832
2015-08-06	6.86	6.91	6.72	6.78	210380
2015-08-07	6.64	6.93	6.63	6.89	464370
2015-08-10	7.00	7.85	6.97	7.60	824410
2015-08-11	7.59	7.79	7.45	7.74	301844
2015-08-12	7.56	7.74	7.43	7.67	338148
2015-08-13	7.68	7.77	7.53	7.58	135455
2015-08-14	7.58	7.66	7.53	7.63	190224
2015-08-17	7.53	7.60	7.32	7.54	321109
2015-08-18	7.54	7.54	7.25	7.31	265118
2015-08-19	7.28	7.28	7.05	7.14	341292
2015-08-20	7.04	7.07	6.80	6.81	407564
2015-08-21	6.65	6.87	6.54	6.56	439149
2015-08-24	6.13	6.49	6.02	6.03	592419
2015-08-25	6.31	6.34	5.98	5.99	375701
2015-08-26	6.12	6.50	5.96	6.32	385722
2015-08-27	6.38	6.38	6.09	6.21	304738
2015-08-28	6.16	6.18	5.98	6.04	314454
2015-08-31	6.05	6.30	6.01	6.14	274113
2015-09-01	6.05	6.10	5.89	5.94	384487
2015-09-02	6.00	6.14	5.90	6.13	236442
2015-09-03	6.12	6.17	5.91	5.93	159418
2015-09-04	5.89	6.05	5.80	5.93	148985
2015-09-08	6.03	6.14	5.84	5.95	298004
2015-09-09	5.94	6.01	5.85	5.87	383019
2015-09-10	5.82	5.91	5.81	5.85	288073
2015-09-11	5.78	5.92	5.66	5.66	337605
2015-09-14	5.69	5.85	5.68	5.74	264699
2015-09-15	5.73	5.87	5.73	5.78	262453
2015-09-16	5.83	6.13	5.83	6.00	354874
2015-09-17	6.02	6.25	6.00	6.24	330689
2015-09-18	6.13	6.42	6.04	6.41	345830
2015-09-21	6.44	6.46	6.10	6.16	207702
2015-09-22	6.06	6.16	5.84	5.90	210297
2015-09-23	5.94	6.16	5.83	6.08	366852
2015-09-24	6.06	6.08	5.89	6.02	165818
2015-09-25	6.09	6.09	5.62	5.67	230075
2015-09-28	5.59	5.59	5.25	5.42	219275
2015-09-29	5.41	5.47	5.28	5.44	215529
2015-09-30	5.47	5.80	5.37	5.55	350995
2015-10-01	5.52	5.60	5.22	5.30	235984
2015-10-02	5.26	5.45	5.19	5.42	171051
2015-10-05	5.45	5.63	5.40	5.63	150206
2015-10-06	5.60	5.78	5.52	5.64	244744
2015-10-07	5.65	5.93	5.56	5.93	195367
2015-10-08	5.89	5.91	5.61	5.70	178053
2015-10-09	5.70	5.87	5.61	5.68	146467
2015-10-12	5.73	5.73	5.33	5.38	215414
2015-10-13	5.38	5.62	5.35	5.51	366818
2015-10-14	5.53	5.79	5.51	5.75	183617
2015-10-15	5.74	5.83	5.55	5.82	155206
2015-10-16	5.83	5.97	5.65	5.72	184798
2015-10-19	5.72	6.58	5.72	6.21	398090
2015-10-20	6.24	6.40	6.15	6.25	206196
2015-10-21	6.29	6.38	6.13	6.30	247979
2015-10-22	6.30	6.37	5.80	5.95	360665
2015-10-23	6.04	6.33	5.93	6.25	250105
2015-10-26	6.28	6.29	6.04	6.13	257189
2015-10-27	6.15	6.24	6.00	6.11	402525
2015-10-28	6.13	6.64	6.07	6.60	350913
2015-10-29	6.57	6.65	6.29	6.55	245434
2015-10-30	6.58	6.77	6.35	6.61	303792
2015-11-02	6.66	7.03	6.57	6.98	353597
2015-11-03	7.11	7.35	6.91	7.17	454402
2015-11-04	7.21	7.33	6.78	7.19	477828
2015-11-05	7.22	7.24	6.98	7.10	269404
2015-11-06	7.07	7.30	6.65	7.22	326941
2015-11-09	7.30	7.50	6.84	7.04	576480
2015-11-10	7.25	7.31	6.94	7.16	342258
2015-11-11	7.11	7.12	6.54	6.58	516030
2015-11-12	6.53	6.89	6.46	6.56	348486
2015-11-13	6.50	6.66	6.26	6.49	225643
2015-11-16	6.45	6.82	5.95	6.03	713693
2015-11-17	5.99	6.13	5.85	5.93	351073
2015-11-18	5.87	6.19	5.87	5.90	383016
2015-11-19	5.92	5.99	5.67	5.70	421865
2015-11-20	5.75	6.11	5.70	6.01	363670
2015-11-23	5.93	6.07	5.76	5.88	188477
2015-11-24	5.89	6.05	5.87	6.02	192136
2015-11-25	6.00	6.42	6.00	6.34	181800
2015-11-27	6.32	6.50	6.25	6.31	93416
2015-11-30	6.31	6.40	6.19	6.20	138249
2015-12-01	6.23	6.34	6.11	6.26	183909
2015-12-02	6.27	6.39	6.22	6.24	106938
2015-12-03	6.28	6.32	6.07	6.15	154603
2015-12-04	6.16	6.23	6.10	6.20	108281
2015-12-07	6.16	6.17	6.03	6.14	110300
2015-12-08	6.08	6.28	5.99	6.26	174789
2015-12-09	6.21	6.40	6.17	6.30	116361
2015-12-10	6.30	6.44	6.18	6.34	186397
2015-12-11	6.20	6.20	5.87	5.88	232641
2015-12-14	5.88	5.97	5.56	5.62	237866
2015-12-15	5.64	6.05	5.64	5.98	172018
2015-12-16	6.04	6.27	6.01	6.13	246001
2015-12-17	6.15	6.40	6.15	6.23	147313
2015-12-18	6.20	6.31	6.14	6.14	241296
2015-12-21	6.17	6.31	6.14	6.24	74152
2015-12-22	6.28	6.28	6.13	6.22	59477
2015-12-23	6.23	6.39	6.23	6.30	74752
2015-12-24	6.28	6.35	6.25	6.30	28141
2015-12-28	6.27	6.32	6.17	6.25	125078
2015-12-29	6.30	6.37	6.24	6.30	50276
2015-12-30	5.84	6.38	5.84	6.18	277460
2015-12-31	6.14	6.27	5.99	6.18	171629
2016-01-04	6.05	6.17	5.83	6.07	138969
2016-01-05	6.08	6.19	6.03	6.14	52193
2016-01-06	6.04	6.25	6.02	6.14	107509
2016-01-07	6.00	6.09	5.77	5.78	166068
2016-01-08	5.77	6.02	5.60	5.76	149026
2016-01-11	5.84	5.91	5.74	5.85	124235
2016-01-12	5.89	6.09	5.62	5.75	237043
2016-01-13	5.26	5.80	5.26	5.41	216063
2016-01-14	5.48	5.55	5.29	5.44	106952
2016-01-15	5.28	5.49	5.17	5.41	187278
2016-01-19	5.48	5.56	5.23	5.36	115655
2016-01-20	5.29	5.59	5.07	5.51	151085
2016-01-21	5.51	5.73	5.38	5.50	126766
2016-01-22	5.59	5.70	5.54	5.67	93951
2016-01-25	5.65	5.74	5.60	5.66	104909
2016-01-26	5.68	6.22	5.62	6.08	272094
2016-01-27	6.08	6.11	5.85	5.87	112434
2016-01-28	5.93	5.99	5.49	5.52	168086
2016-01-29	5.55	6.00	5.43	5.98	154915
2016-02-01	5.95	6.00	5.81	5.89	62824
2016-02-02	5.81	5.84	5.59	5.62	87622
2016-02-03	5.67	5.75	5.32	5.57	104136
2016-02-04	5.58	5.72	5.50	5.60	77217
2016-02-05	5.58	5.58	5.15	5.17	134995
2016-02-08	5.13	5.18	4.87	4.98	254867
2016-02-09	4.92	5.24	4.92	5.18	140846
2016-02-10	5.21	5.44	5.13	5.37	121501
2016-02-11	5.19	5.36	5.00	5.04	81714
2016-02-12	5.05	5.42	5.04	5.31	145809
2016-02-16	5.42	5.50	5.31	5.48	116481
2016-02-17	5.55	5.78	5.49	5.68	242052
2016-02-18	5.71	5.80	5.60	5.62	99629
2016-02-19	5.60	5.72	5.59	5.67	48649
2016-02-22	5.75	5.86	5.44	5.76	142823
2016-02-23	5.76	5.80	5.65	5.65	85661
2016-02-24	5.60	5.80	5.55	5.79	98506
2016-02-25	5.80	5.85	5.77	5.80	91985
2016-02-26	5.83	5.85	5.75	5.78	101988
2016-02-29	5.75	5.79	5.62	5.70	104605
2016-03-01	5.76	5.80	5.71	5.75	167466
2016-03-02	5.72	5.80	5.69	5.75	105616
2016-03-03	5.77	6.09	5.77	6.01	255150
2016-03-04	6.03	6.33	6.01	6.08	143375
2016-03-07	6.07	6.25	6.05	6.20	88196
2016-03-08	6.15	6.20	5.95	6.20	110166
2016-03-09	6.00	6.15	5.92	6.12	57053
2016-03-10	6.13	6.17	5.83	6.12	86901
2016-03-11	5.90	6.24	5.90	6.19	203450
2016-03-14	6.11	6.29	5.48	5.53	528263
2016-03-15	5.40	5.57	5.19	5.26	218168
2016-03-16	5.22	5.44	5.15	5.39	218258
2016-03-17	5.37	5.38	5.05	5.21	235961
2016-03-18	5.25	5.38	5.16	5.26	245956
2016-03-21	5.31	5.35	5.00	5.02	150172
2016-03-22	5.00	5.03	4.93	4.97	183470
2016-03-23	4.94	4.96	4.82	4.88	180154
2016-03-24	4.80	5.00	4.78	4.93	149061
2016-03-28	4.93	4.93	4.80	4.82	49562
2016-03-29	4.80	5.05	4.75	5.00	263035
2016-03-30	5.05	5.05	4.86	4.87	169526
2016-03-31	4.91	4.95	4.83	4.83	311730
2016-04-01	4.81	4.93	4.76	4.88	320130
2016-04-04	4.92	4.99	4.85	4.87	141629
2016-04-05	4.85	4.89	4.71	4.76	142131
2016-04-06	4.76	4.78	4.66	4.75	139043
2016-04-07	4.69	5.03	4.69	4.99	194261
2016-04-08	5.02	5.09	4.89	4.92	90344
2016-04-11	4.93	5.05	4.79	4.80	84756
2016-04-12	4.77	4.92	4.77	4.81	64004
2016-04-13	4.84	5.01	4.81	4.98	98224
2016-04-14	4.98	5.06	4.95	4.96	115797
2016-04-15	4.98	5.10	4.94	5.00	301073
2016-04-18	4.97	5.25	4.96	5.16	268653
2016-04-19	5.16	5.22	5.06	5.16	95050
2016-04-20	5.14	5.41	5.09	5.33	303622
2016-04-21	5.30	5.51	5.29	5.40	178475
2016-04-22	5.39	5.51	5.37	5.48	118136
2016-04-25	5.49	5.49	5.20	5.24	92667
2016-04-26	5.27	5.47	5.27	5.45	151910
2016-04-27	5.43	5.54	5.16	5.47	67785
2016-04-28	5.39	5.46	5.17	5.20	199286
2016-04-29	5.19	5.25	4.95	5.05	153833
2016-05-02	5.09	5.09	4.88	5.01	164419
2016-05-03	4.96	5.06	4.83	5.03	163727
2016-05-04	5.00	5.20	4.89	5.18	244024
2016-05-05	5.18	5.37	5.15	5.32	255233
2016-05-06	5.27	5.50	5.18	5.47	227899
2016-05-09	5.46	5.55	5.34	5.49	180174
2016-05-10	5.05	5.48	5.05	5.37	169741
2016-05-11	5.37	5.37	5.11	5.12	153889
2016-05-12	5.16	5.18	4.99	5.07	154419
2016-05-13	5.06	5.25	5.06	5.15	122786
2016-05-16	5.19	5.21	5.07	5.09	118728
2016-05-17	5.06	5.18	5.00	5.04	150600
2016-05-18	5.03	5.10	4.98	5.04	104066
2016-05-19	5.01	5.08	4.85	4.97	162703
2016-05-20	5.01	5.12	4.97	5.07	133259
2016-05-23	5.05	5.12	5.01	5.05	66935
2016-05-24	5.09	5.15	5.01	5.14	132080
2016-05-25	5.14	5.33	5.13	5.29	303461
2016-05-26	5.29	5.29	5.12	5.15	100379
2016-05-27	5.15	5.29	5.11	5.26	123285
2016-05-31	5.24	5.27	5.15	5.21	119916
2016-06-01	5.21	5.27	5.14	5.23	107349
2016-06-02	5.14	5.46	5.14	5.45	241914
2016-06-03	5.41	5.46	5.17	5.26	114547
2016-06-06	5.26	5.46	5.22	5.34	95290
2016-06-07	5.35	5.43	5.30	5.36	65443
2016-06-08	5.36	5.49	5.31	5.40	129128
2016-06-09	5.36	5.47	5.31	5.43	83002
2016-06-10	5.34	5.44	5.26	5.29	143641
2016-06-13	5.27	5.33	5.12	5.15	97233
2016-06-14	5.14	5.26	5.04	5.08	168876
2016-06-15	5.13	5.33	5.06	5.25	156776
2016-06-16	5.18	5.19	5.10	5.15	66397
2016-06-17	5.14	5.22	4.98	5.07	295767
2016-06-20	5.12	5.25	5.08	5.23	154850
2016-06-21	5.24	5.34	5.17	5.29	127520
2016-06-22	5.27	5.55	5.25	5.27	180656
2016-06-23	5.36	5.48	5.31	5.38	112957
2016-06-24	5.05	5.24	5.04	5.16	506805
2016-06-27	5.17	5.31	5.02	5.06	175010
2016-06-28	5.10	5.29	5.08	5.14	140804
2016-06-29	5.22	5.40	5.12	5.34	120738
2016-06-30	5.39	5.39	5.29	5.34	90876
2016-07-01	5.38	5.54	5.35	5.39	103290
2016-07-05	5.39	5.49	5.33	5.37	74989
2016-07-06	5.30	5.39	5.28	5.35	276669
2016-07-07	5.39	5.39	5.32	5.35	209242
2016-07-08	5.39	5.63	5.38	5.59	391851
2016-07-11	5.60	5.83	5.50	5.72	176497
2016-07-12	5.74	5.88	5.63	5.67	220049
2016-07-13	5.68	5.88	5.55	5.65	151095
2016-07-14	5.70	5.77	5.54	5.75	208731
2016-07-15	5.79	5.88	5.71	5.87	168076
2016-07-18	5.86	5.86	5.73	5.74	116917
2016-07-19	5.72	5.77	5.61	5.76	101620
2016-07-20	5.79	5.95	5.63	5.87	135548
2016-07-21	5.86	5.95	5.71	5.90	72262
2016-07-22	5.92	6.01	5.79	5.94	140996
2016-07-25	5.94	5.96	5.72	5.85	59123
2016-07-26	5.87	5.99	5.73	5.92	108504
2016-07-27	5.97	6.02	5.86	5.95	118738
2016-07-28	5.93	6.04	5.91	5.97	61382
2016-07-29	5.98	6.05	5.95	6.01	93543
2016-08-01	6.00	6.04	5.85	5.87	57358
2016-08-02	5.86	5.91	5.84	5.85	92827
2016-08-03	5.85	5.91	5.83	5.87	52565
2016-08-04	5.89	5.95	5.80	5.84	69995
2016-08-05	5.92	5.99	5.87	5.95	90310
2016-08-08	5.96	6.04	5.89	5.97	123600
2016-08-09	6.05	6.25	6.00	6.24	200429
2016-08-10	6.26	6.43	6.22	6.23	94367
2016-08-11	6.26	6.33	6.20	6.21	51198
2016-08-12	6.15	6.30	6.13	6.28	133246
2016-08-15	6.24	6.44	6.24	6.29	137560
2016-08-16	6.29	6.29	6.09	6.12	98756
2016-08-17	6.17	6.21	6.06	6.20	106825
2016-08-18	6.23	6.40	6.23	6.34	119304
2016-08-19	6.32	6.53	6.17	6.53	153316
2016-08-22	6.47	6.55	6.41	6.49	88616
2016-08-23	6.49	6.59	6.39	6.49	211216
2016-08-24	6.45	6.55	6.44	6.49	149543
2016-08-25	6.49	6.67	6.46	6.61	83863
2016-08-26	6.60	6.70	6.52	6.64	87141
2016-08-29	6.65	6.75	6.54	6.60	107535
2016-08-30	6.63	6.90	6.61	6.84	155559
2016-08-31	6.86	6.90	6.65	6.76	66708
2016-09-01	6.80	6.81	6.62	6.73	51779
2016-09-02	6.79	7.00	6.78	7.00	125504
2016-09-06	7.01	7.25	6.97	7.14	175170
2016-09-07	7.17	7.30	6.99	7.03	206892
2016-09-08	7.00	7.07	6.90	6.99	95539
2016-09-09	6.96	6.97	6.70	6.83	120672
2016-09-12	6.85	6.99	6.74	6.96	88970
2016-09-13	6.94	6.96	6.78	6.86	73924
2016-09-14	6.84	6.98	6.71	6.72	143790
2016-09-15	6.72	6.85	6.61	6.83	109557
2016-09-16	6.86	7.09	6.85	6.99	224649
2016-09-19	7.00	7.29	7.00	7.20	137671
2016-09-20	7.25	7.25	7.00	7.08	52700
2016-09-21	7.09	7.18	7.00	7.14	82909
2016-09-22	7.15	7.38	7.15	7.32	227785
2016-09-23	7.37	7.39	7.22	7.32	111125
2016-09-26	7.32	7.33	7.22	7.24	65522
2016-09-27	7.25	7.31	7.14	7.19	83597
2016-09-28	7.20	7.25	7.00	7.18	75158
2016-09-29	7.16	7.25	7.09	7.18	172141
2016-09-30	7.24	7.42	7.10	7.40	140611
2016-10-03	7.40	7.59	7.36	7.55	102161
2016-10-04	7.58	7.67	7.34	7.37	90610
2016-10-05	7.43	7.60	7.42	7.46	62398
2016-10-06	7.54	7.59	7.36	7.54	89779
2016-10-07	7.59	7.60	7.37	7.58	97905
2016-10-10	7.65	7.79	7.56	7.67	103112
2016-10-11	7.67	7.67	7.33	7.47	91077
2016-10-12	7.50	7.86	7.16	7.48	122974
2016-10-13	7.39	7.62	7.39	7.57	89475
2016-10-14	7.56	7.57	7.32	7.49	129362
2016-10-17	7.44	7.53	7.43	7.49	83023
2016-10-18	7.50	7.77	7.31	7.65	101263
2016-10-19	7.71	7.98	7.57	7.90	246226
2016-10-20	7.90	7.96	7.75	7.80	54509
2016-10-21	7.72	7.91	7.66	7.86	72859
2016-10-24	7.85	7.95	7.60	7.65	139657
2016-10-25	7.65	7.70	7.40	7.45	144008
2016-10-26	7.45	7.60	7.05	7.20	179577
2016-10-27	7.15	7.25	6.75	7.00	223897
2016-10-28	6.95	7.20	6.75	6.85	125537
2016-10-31	6.80	7.00	6.36	6.95	130230
2016-11-01	6.90	7.05	6.70	6.80	90854
2016-11-02	6.85	7.05	6.75	6.80	86712
2016-11-03	6.85	6.95	6.68	6.75	84465
2016-11-04	6.80	6.95	6.71	6.80	122499
2016-11-07	7.00	7.10	6.63	6.70	103148
2016-11-08	6.75	6.85	6.65	6.80	102101
2016-11-09	5.67	6.50	5.35	6.40	322763
2016-11-10	6.45	6.75	6.45	6.65	160186
2016-11-11	6.70	6.85	6.40	6.80	216424
2016-11-14	6.95	6.95	6.55	6.60	216222
2016-11-15	6.50	6.50	6.20	6.40	318128
2016-11-16	6.40	6.45	6.20	6.35	169301
2016-11-17	6.35	6.40	6.25	6.30	127715
2016-11-18	6.30	6.35	6.13	6.25	219221
2016-11-21	6.25	6.35	5.95	6.10	218000
2016-11-22	6.20	6.23	6.05	6.20	154956
2016-11-23	6.15	6.20	6.00	6.05	292173
2016-11-25	6.05	6.25	6.03	6.20	106777
2016-11-28	6.10	6.25	6.10	6.10	132879
2016-11-29	6.05	6.25	6.05	6.10	116669
2016-11-30	6.15	6.35	6.13	6.20	119351
2016-12-01	6.20	6.35	6.00	6.05	101147
2016-12-02	6.10	6.25	5.90	6.15	81354
2016-12-05	6.35	6.35	6.03	6.20	147217
2016-12-06	6.20	6.30	6.10	6.25	156040
2016-12-07	6.20	6.25	6.00	6.05	125366
2016-12-08	6.10	6.25	6.05	6.25	123147
2016-12-09	6.20	6.30	6.05	6.25	107240
2016-12-12	6.25	6.30	6.10	6.20	87557
2016-12-13	6.25	6.30	6.15	6.20	89426
2016-12-14	6.25	6.25	6.05	6.15	104503
2016-12-15	6.10	6.20	6.05	6.05	187811
2016-12-16	6.05	6.30	6.05	6.05	292841
2016-12-19	6.30	6.38	6.15	6.20	167096
2016-12-20	6.25	6.40	6.20	6.40	134196
2016-12-21	6.45	6.55	6.31	6.50	133018
2016-12-22	6.45	6.63	6.40	6.55	80233
2016-12-23	6.55	6.75	6.55	6.75	51032
2016-12-27	6.70	6.85	6.70	6.80	74820
2016-12-28	6.80	6.83	6.33	6.55	154006
2016-12-29	6.50	6.65	6.50	6.55	39202
2016-12-30	6.60	6.60	6.33	6.45	63183
2017-01-03	6.50	6.70	6.35	6.50	98504
2017-01-04	6.55	6.78	6.40	6.45	158099
2017-01-05	6.45	6.50	6.35	6.35	70896
2017-01-06	6.40	6.45	6.20	6.30	84109
2017-01-09	6.25	6.40	6.20	6.25	76104
2017-01-10	6.20	6.65	6.20	6.50	88690
2017-01-11	6.45	6.50	6.15	6.25	133974
2017-01-12	6.15	6.25	6.10	6.10	90651
2017-01-13	6.15	6.35	6.13	6.20	77797
2017-01-17	6.15	6.15	5.95	5.95	129603
2017-01-18	5.90	6.15	5.89	6.10	91515
2017-01-19	6.10	6.10	5.85	5.90	115806
2017-01-20	5.90	6.05	5.90	5.90	59629
2017-01-23	5.85	6.10	5.85	5.85	70934
2017-01-24	5.85	6.00	5.85	6.00	51523
2017-01-25	6.05	6.30	5.90	6.00	75644
2017-01-26	6.00	6.15	5.95	6.10	128920
2017-01-27	6.05	6.25	6.00	6.05	80206
2017-01-30	6.00	6.05	5.85	5.90	112672
2017-01-31	5.85	5.90	5.80	5.80	65326
2017-02-01	5.85	5.90	5.80	5.85	59748
2017-02-02	5.85	5.98	5.75	5.80	44654
2017-02-03	5.85	5.90	5.65	5.90	76586
2017-02-06	5.80	5.95	5.70	5.75	77124
2017-02-07	5.80	6.05	5.75	5.83	236467
2017-02-08	5.75	6.10	5.75	6.00	200284
2017-02-09	6.00	6.05	5.90	5.95	66957
2017-02-10	5.95	6.15	5.95	5.95	94063
2017-02-13	6.00	6.00	5.85	5.90	97849
2017-02-14	5.80	6.10	5.80	6.00	117296
2017-02-15	5.95	6.25	5.95	6.25	75359
2017-02-16	6.25	6.30	6.20	6.25	109296
2017-02-17	6.25	6.30	6.10	6.20	88983
2017-02-21	6.25	6.35	6.15	6.20	42517
2017-02-22	6.20	6.20	6.00	6.20	64267
2017-02-23	6.20	6.20	6.03	6.05	45538
2017-02-24	6.05	6.15	5.95	5.95	66220
2017-02-27	5.95	6.10	5.95	6.00	65172
2017-02-28	6.05	6.05	5.71	5.95	183977
2017-03-01	6.05	6.30	5.75	6.15	160304
2017-03-02	6.20	6.20	5.95	6.00	46977
2017-03-03	5.95	6.05	5.90	6.00	38562
2017-03-06	5.90	6.10	5.75	5.85	100882
2017-03-07	5.80	5.81	5.60	5.70	123451
2017-03-08	5.75	5.80	5.45	5.45	144793
2017-03-09	5.50	5.65	5.35	5.40	87800
2017-03-10	5.45	5.55	5.30	5.35	152883
2017-03-13	5.25	5.80	5.25	5.75	151295
2017-03-14	5.90	5.90	5.35	5.45	90240
2017-03-15	5.45	5.50	5.30	5.40	137950
2017-03-16	5.40	5.45	5.33	5.43	110888
2017-03-17	5.35	5.75	5.35	5.65	197063
2017-03-20	5.60	6.00	5.46	5.95	345008
2017-03-21	5.95	5.95	5.70	5.75	145843
2017-03-22	5.80	5.85	5.63	5.65	84782
2017-03-23	5.70	5.95	5.62	5.90	96465
2017-03-24	5.90	5.95	5.65	5.80	132287
2017-03-27	5.70	5.95	5.70	5.85	132625
2017-03-28	5.80	5.85	5.70	5.80	95435
2017-03-29	5.75	5.90	5.75	5.85	78800
2017-03-30	5.85	6.00	5.80	6.00	126467
2017-03-31	6.00	6.00	5.85	5.90	75922
2017-04-03	5.80	5.90	5.60	5.60	164313
2017-04-04	5.60	5.65	5.40	5.50	248455
2017-04-05	5.55	5.70	5.50	5.55	207547
2017-04-06	5.55	5.88	5.50	5.75	163172
2017-04-07	5.75	5.85	5.65	5.75	183061
2017-04-10	5.85	5.95	5.70	5.75	168336
2017-04-11	5.75	5.80	5.65	5.70	130516
2017-04-12	5.70	5.98	5.70	5.80	166708
2017-04-13	5.80	5.95	5.80	5.90	109949
2017-04-17	5.95	5.98	5.90	5.95	139615
2017-04-18	5.85	6.00	5.80	5.95	125397
2017-04-19	6.00	6.10	5.95	6.00	191655
2017-04-20	6.05	6.20	6.03	6.15	159215
2017-04-21	6.05	6.13	5.95	6.05	123491
2017-04-24	6.15	6.20	6.10	6.20	129207
2017-04-25	6.20	6.25	6.11	6.25	139463
2017-04-26	6.25	6.45	6.20	6.35	155512
2017-04-27	6.40	6.44	6.35	6.35	59537
2017-04-28	6.35	6.35	6.00	6.05	135773
2017-05-01	6.00	6.15	6.00	6.10	74041
2017-05-02	6.10	6.25	6.05	6.10	81966
2017-05-03	6.10	6.20	6.00	6.05	76587
2017-05-04	6.05	6.10	6.00	6.00	60441
2017-05-05	6.00	6.10	6.00	6.05	47043
2017-05-08	6.00	6.20	6.00	6.10	141394
2017-05-09	6.10	6.35	6.03	6.30	141717
2017-05-10	6.00	6.35	6.00	6.20	233460
2017-05-11	6.20	6.50	6.10	6.40	311726
2017-05-12	6.40	6.65	6.35	6.50	228476
2017-05-15	6.55	6.91	6.55	6.85	255817
2017-05-16	6.90	7.18	6.76	7.10	277320
2017-05-17	7.00	7.35	6.98	7.20	332197
2017-05-18	7.05	7.55	7.05	7.45	463023
2017-05-19	7.45	7.75	7.45	7.65	399147
2017-05-22	7.65	7.75	7.40	7.60	145224
2017-05-23	7.60	7.60	7.30	7.40	217975
2017-05-24	7.35	7.50	7.25	7.35	224642
2017-05-25	7.40	7.40	7.18	7.25	188786
2017-05-26	7.15	7.35	7.15	7.25	174180
2017-05-30	7.30	7.35	7.20	7.25	179894
2017-05-31	7.30	7.30	7.15	7.20	102112
2017-06-01	7.25	7.40	7.20	7.30	203574
2017-06-02	7.30	7.43	7.27	7.35	221713
2017-06-05	7.35	7.50	7.01	7.40	214628
2017-06-06	7.35	7.50	7.35	7.45	213094
2017-06-07	7.45	7.75	7.42	7.55	298060
2017-06-08	7.55	7.65	7.39	7.60	78124
2017-06-09	7.60	7.75	7.51	7.70	238642
2017-06-12	7.75	7.90	7.64	7.70	256999
2017-06-13	7.75	7.80	7.70	7.80	131166
2017-06-14	7.80	7.80	7.60	7.70	246417
2017-06-15	7.70	7.75	7.65	7.65	72838
2017-06-16	7.55	7.65	7.20	7.60	282588
2017-06-19	7.65	7.70	7.50	7.60	79972
2017-06-20	7.60	7.70	7.53	7.55	165965
2017-06-21	7.55	7.55	7.35	7.40	336584
2017-06-22	7.30	7.60	7.03	7.50	239288
2017-06-23	7.45	7.75	7.40	7.70	454234
2017-06-26	7.75	7.75	7.55	7.65	433827
2017-06-27	7.70	7.70	7.50	7.50	219106
2017-06-28	7.55	7.80	7.40	7.75	252338
2017-06-29	7.80	7.85	7.58	7.80	228369
2017-06-30	7.80	7.90	7.65	7.75	130900
2017-07-03	7.75	7.85	7.60	7.85	39441
2017-07-05	7.80	7.80	7.70	7.70	195937
2017-07-06	7.70	7.75	7.50	7.55	148423
2017-07-07	7.55	7.75	7.50	7.70	147923
2017-07-10	7.70	7.83	7.60	7.70	88426
2017-07-11	7.75	7.80	7.65	7.70	95347
2017-07-12	7.70	7.80	7.50	7.55	242668
2017-07-13	7.50	7.70	7.45	7.60	91526
2017-07-14	7.55	7.75	7.55	7.65	95014
2017-07-17	7.60	7.70	7.60	7.65	47470
2017-07-18	7.55	7.65	7.50	7.60	113840
2017-07-19	7.60	7.65	7.55	7.60	65176
2017-07-20	7.60	7.80	7.58	7.60	127895
2017-07-21	7.65	7.65	7.55	7.65	94429
2017-07-24	7.60	7.80	7.58	7.70	163289
2017-07-25	7.75	7.88	7.68	7.80	195869
2017-07-26	7.80	7.90	7.65	7.80	174385
2017-07-27	7.85	7.85	7.65	7.75	218840
2017-07-28	7.70	7.85	7.70	7.75	142353
2017-07-31	7.80	7.85	7.65	7.70	167581
2017-08-01	7.70	7.75	7.60	7.75	60534
2017-08-02	7.75	7.75	7.50	7.60	91449
2017-08-03	7.50	7.70	7.46	7.60	109723
2017-08-04	7.60	7.75	7.60	7.65	68249
2017-08-07	7.60	8.10	7.60	8.05	529583
2017-08-08	8.00	8.70	7.90	8.00	571432
2017-08-09	8.10	8.10	7.70	7.95	273945
2017-08-10	8.00	8.03	7.78	7.90	237496
2017-08-11	7.95	8.00	7.80	7.95	108173
2017-08-14	8.10	8.50	8.03	8.40	309656
2017-08-15	8.50	8.60	8.35	8.50	244488
2017-08-16	8.50	8.70	8.35	8.35	145324
2017-08-17	8.30	8.45	8.25	8.25	107269
2017-08-18	8.10	8.43	8.05	8.35	125088
2017-08-21	8.40	8.80	8.25	8.60	515051
2017-08-22	9.00	10.05	8.90	9.88	1240697
2017-08-23	9.90	10.03	9.20	9.40	534907
2017-08-24	9.40	9.90	9.40	9.80	280394
2017-08-25	9.80	9.90	9.55	9.70	155257
2017-08-28	9.80	10.00	9.69	9.80	434182
2017-08-29	9.80	10.15	9.75	10.10	543212
2017-08-30	10.05	10.40	9.90	10.35	551042
2017-08-31	10.40	10.78	10.17	10.25	606809
2017-09-01	10.35	10.45	10.05	10.45	446947
2017-09-05	10.45	10.45	10.10	10.35	322686
2017-09-06	10.40	11.20	10.30	11.10	1039587
2017-09-07	11.00	11.10	10.75	11.10	536649
2017-09-08	11.00	11.08	10.78	11.00	269862
2017-09-11	11.00	11.15	10.85	10.95	264895
2017-09-12	11.05	11.50	10.95	11.35	492118
2017-09-13	11.30	11.35	11.00	11.20	351251
2017-09-14	11.20	11.40	11.10	11.20	469297
2017-09-15	11.25	11.35	10.90	11.15	829272
2017-09-18	11.15	11.30	10.95	11.10	350701
2017-09-19	11.20	11.20	10.90	11.00	323943
2017-09-20	10.95	11.00	10.70	10.85	388268
2017-09-21	10.95	11.10	10.75	11.00	248122
2017-09-22	11.00	11.20	10.90	11.10	211262
2017-09-25	11.00	11.20	10.85	11.05	397442
2017-09-26	11.15	11.60	11.11	11.60	420607
2017-09-27	11.65	11.90	11.60	11.85	421474
2017-09-28	11.75	11.90	11.45	11.50	286232
2017-09-29	11.55	11.70	11.35	11.55	221949
2017-10-02	11.60	11.85	11.60	11.75	243173
2017-10-03	11.75	11.90	11.55	11.60	366053
2017-10-04	11.65	11.80	11.35	11.50	410601
2017-10-05	11.50	11.65	11.20	11.40	511094
2017-10-06	11.45	11.58	11.33	11.45	470406
2017-10-09	11.45	11.53	11.25	11.35	193530
2017-10-10	11.30	11.45	11.10	11.30	147022
2017-10-11	11.25	11.45	11.15	11.15	149014
2017-10-12	11.10	11.40	11.10	11.15	167982
2017-10-13	11.15	11.35	11.00	11.25	112605
2017-10-16	11.30	11.40	11.15	11.30	159693
2017-10-17	11.40	11.50	11.15	11.30	182883
2017-10-18	11.35	11.41	10.95	11.15	110985
2017-10-19	11.10	11.15	10.70	10.95	195438
2017-10-20	11.00	11.20	10.95	11.15	185567
2017-10-23	11.10	11.35	11.00	11.15	171843
2017-10-24	11.10	11.50	11.10	11.25	208487
2017-10-25	11.30	11.30	10.90	11.05	107020
2017-10-26	11.05	11.10	10.45	10.55	356210
2017-10-27	10.65	11.20	10.60	10.90	166036
2017-10-30	11.00	11.00	10.40	10.60	175644
2017-10-31	10.65	11.00	10.50	10.95	209182
2017-11-01	11.00	11.00	10.45	10.55	104396
2017-11-02	10.65	10.90	10.55	10.70	147614
2017-11-03	10.70	10.80	10.45	10.60	142312
2017-11-06	10.75	10.75	10.40	10.60	177011
2017-11-07	10.60	10.70	10.30	10.35	279538
2017-11-08	10.30	10.55	10.15	10.35	251662
2017-11-09	10.05	10.55	9.55	10.05	373765
2017-11-10	10.00	10.10	9.90	10.00	220951
2017-11-13	9.85	9.95	9.55	9.70	285204
2017-11-14	9.60	9.90	9.55	9.80	282004
2017-11-15	9.65	9.85	9.60	9.75	131223
2017-11-16	9.75	10.20	9.75	9.95	204521
2017-11-17	9.85	9.90	9.70	9.80	214162
2017-11-20	9.80	9.85	9.70	9.85	906931
2017-11-21	9.85	10.25	9.83	10.15	188415
2017-11-22	10.15	10.45	10.05	10.05	136332
2017-11-24	10.15	10.20	10.00	10.05	46908
2017-11-27	10.00	10.10	9.75	9.83	199782
2017-11-28	9.85	10.10	9.70	9.80	218067
2017-11-29	9.75	10.10	9.70	10.05	152444
2017-11-30	10.10	10.53	10.10	10.50	541273
2017-12-01	10.50	10.50	9.85	10.10	283782
2017-12-04	10.15	10.49	9.90	9.90	184121
2017-12-05	9.85	10.00	9.73	9.80	182665
2017-12-06	9.80	9.85	9.65	9.70	298445
2017-12-07	9.75	9.90	9.60	9.75	187452
2017-12-08	9.75	9.80	9.50	9.65	172539
2017-12-11	9.65	9.75	9.55	9.70	207388
2017-12-12	9.75	9.95	9.75	9.85	140002
2017-12-13	9.85	10.00	9.80	9.90	170828
2017-12-14	9.95	10.15	9.65	9.70	215122
2017-12-15	9.65	9.80	9.57	9.70	481769
2017-12-18	9.80	10.25	9.70	10.10	242554
2017-12-19	10.15	10.30	9.95	10.00	439863
2017-12-20	9.90	10.20	9.80	10.00	272281
2017-12-21	10.00	10.15	9.95	10.00	138417
2017-12-22	10.05	10.15	9.95	10.00	119585
2017-12-26	10.00	10.10	9.95	9.95	256260
2017-12-27	10.00	10.20	9.95	9.95	277258
2017-12-28	10.05	10.15	10.00	10.05	106089
2017-12-29	10.05	10.20	10.05	10.10	178905
2018-01-02	10.10	10.30	10.03	10.05	197691
2018-01-03	10.00	10.25	10.00	10.20	133143
2018-01-04	10.30	10.60	10.25	10.45	157048
2018-01-05	10.45	10.60	10.30	10.60	124112
2018-01-08	10.60	10.60	10.00	10.15	192036
2018-01-09	10.15	10.35	10.10	10.15	90629
2018-01-10	10.10	10.15	9.98	10.15	146977
2018-01-11	10.00	10.70	10.00	10.65	297770
2018-01-12	10.60	10.60	10.15	10.30	121584
2018-01-16	10.35	10.45	10.00	10.05	138279
2018-01-17	10.15	10.20	9.95	10.05	193964
2018-01-18	10.10	10.30	9.95	10.10	176270
2018-01-19	10.10	10.40	10.00	10.15	131851
2018-01-22	10.15	10.30	10.05	10.20	107448
2018-01-23	10.20	10.25	10.05	10.20	98577
2018-01-24	10.25	10.40	10.15	10.20	271493
2018-01-25	10.30	10.45	10.20	10.35	121337
2018-01-26	10.35	10.40	10.20	10.30	67206
2018-01-29	10.20	10.35	10.00	10.15	121774
2018-01-30	10.05	10.30	10.05	10.20	111620
2018-01-31	10.25	10.35	10.10	10.15	106278
2018-02-01	10.15	10.15	9.98	10.05	136693
2018-02-02	10.00	10.23	9.98	10.05	162590
2018-02-05	10.05	10.10	9.90	9.90	254496
2018-02-06	9.70	10.00	9.70	9.95	217688
2018-02-07	9.90	10.10	9.90	9.95	101879
2018-02-08	10.00	10.05	9.80	9.80	145326
2018-02-09	9.90	10.00	9.65	9.80	204127
2018-02-12	9.80	10.05	9.75	9.95	173150
2018-02-13	9.95	10.15	9.90	10.15	118093
2018-02-14	10.00	10.20	9.95	10.00	156637
2018-02-15	10.05	10.05	9.80	10.00	69212
2018-02-16	9.95	10.10	9.90	10.05	93252
2018-02-20	10.00	10.20	9.90	10.00	94007
2018-02-21	10.00	10.35	10.00	10.15	112795
2018-02-22	10.10	10.25	10.00	10.10	74569
2018-02-23	10.15	10.25	10.05	10.20	70854
2018-02-26	10.25	10.30	10.10	10.15	88020
2018-02-27	10.15	10.35	10.00	10.15	127369
2018-02-28	10.20	10.25	10.00	10.00	127830
2018-03-01	10.00	10.20	9.90	10.05	208405
2018-03-02	10.00	10.25	9.90	10.10	124410
2018-03-05	10.10	10.30	10.08	10.25	112918
2018-03-06	10.25	10.30	10.00	10.15	104006
2018-03-07	10.10	10.45	10.05	10.35	202366
2018-03-08	10.50	11.25	10.45	11.00	610403
2018-03-09	11.15	11.90	11.05	11.80	475474
2018-03-12	11.90	12.80	11.90	12.40	761690
2018-03-13	12.50	13.06	11.95	12.65	730410
2018-03-14	13.05	13.40	12.90	12.95	698480
2018-03-15	12.65	13.00	12.55	12.75	1171608
2018-03-16	12.85	13.19	12.40	12.45	766360
2018-03-19	12.35	12.86	12.34	12.75	636347
2018-03-20	12.75	13.35	12.68	13.20	605527
2018-03-21	13.25	13.55	13.01	13.45	358439
2018-03-22	13.45	14.15	13.35	13.85	509360
2018-03-23	13.85	13.95	13.50	13.60	381487
2018-03-26	13.80	13.95	13.35	13.65	328416
2018-03-27	13.75	13.80	13.45	13.50	205746
2018-03-28	13.50	13.95	13.50	13.85	410377
2018-03-29	13.95	14.45	13.75	14.40	527634
2018-04-02	14.30	14.35	13.40	13.40	443790
2018-04-03	13.40	14.05	13.31	13.45	370541
2018-04-04	13.35	13.95	13.30	13.85	354980
2018-04-05	14.00	14.55	13.85	14.55	302236
2018-04-06	14.50	14.55	14.25	14.40	333855
2018-04-09	14.55	14.85	14.25	14.30	311646
2018-04-10	14.40	14.40	14.00	14.30	209026
2018-04-11	14.30	14.35	14.10	14.25	111435
2018-04-12	14.20	14.65	14.20	14.45	221056
2018-04-13	14.45	14.45	14.00	14.10	126202
2018-04-16	14.05	14.45	14.00	14.35	419411
2018-04-17	14.50	14.83	14.45	14.70	289787
2018-04-18	14.70	14.75	13.90	14.00	374821
2018-04-19	14.00	14.30	13.80	13.90	312099
2018-04-20	13.80	13.95	13.60	13.60	311199
2018-04-23	13.10	13.70	13.00	13.50	468789
2018-04-24	13.60	13.85	13.43	13.55	300653
2018-04-25	13.55	13.80	13.33	13.45	371373
2018-04-26	13.45	13.45	13.00	13.05	677241
2018-04-27	13.05	13.30	12.85	13.15	456097
2018-04-30	13.10	13.55	13.10	13.25	340875
2018-05-01	13.25	13.50	13.15	13.30	543759
2018-05-02	13.30	13.95	13.30	13.70	344621
2018-05-03	13.60	13.80	13.40	13.65	139284
2018-05-04	13.65	13.80	13.40	13.65	167128
2018-05-07	13.65	13.90	13.63	13.80	255376
2018-05-08	13.60	13.85	13.15	13.35	479913
2018-05-09	12.35	13.10	10.75	13.05	1018861
2018-05-10	13.00	13.38	12.93	13.00	459393
2018-05-11	12.95	13.25	12.93	13.10	387510
2018-05-14	13.10	13.25	12.90	13.00	498588
2018-05-15	13.00	13.15	12.93	13.00	380382
2018-05-16	13.05	13.10	12.85	13.00	457080
2018-05-17	13.05	13.33	12.95	13.00	266569
2018-05-18	13.05	13.15	12.90	13.00	340825
2018-05-21	12.95	13.15	12.95	13.15	181313
2018-05-22	13.10	13.10	12.90	12.95	206927
2018-05-23	12.95	13.00	12.70	12.80	219465
2018-05-24	12.80	12.85	12.70	12.75	186403
2018-05-25	12.75	12.95	12.70	12.95	186380
2018-05-29	12.85	12.90	12.01	12.85	210767
2018-05-30	12.90	13.10	12.85	12.85	177958
2018-05-31	12.85	12.88	12.60	12.70	292857
2018-06-01	12.75	12.80	12.60	12.75	122760
2018-06-04	12.80	12.80	12.60	12.80	190428
2018-06-05	12.80	12.90	12.65	12.80	190438
2018-06-06	12.80	12.85	12.70	12.85	132005
2018-06-07	12.90	12.90	12.65	12.85	214090
2018-06-08	12.85	12.95	12.75	12.95	137269
2018-06-11	12.95	13.13	12.60	13.05	179399
2018-06-12	13.05	13.30	12.90	13.30	377758
2018-06-13	13.30	13.80	13.18	13.70	960894
2018-06-14	13.70	14.00	13.65	13.80	188230
2018-06-15	13.75	13.90	13.65	13.80	310316
2018-06-18	13.75	14.08	13.75	14.05	154799
2018-06-19	14.00	14.30	13.90	14.20	242596
2018-06-20	14.20	14.50	14.20	14.35	158752
2018-06-21	14.40	14.70	14.30	14.35	257850
2018-06-22	14.40	14.45	14.10	14.30	586979
2018-06-25	14.25	14.45	14.10	14.25	181616
2018-06-26	14.20	14.50	14.15	14.30	147554
2018-06-27	14.35	14.65	14.25	14.60	211529
2018-06-28	14.60	15.20	14.43	15.15	379242
2018-06-29	15.40	15.40	14.83	15.00	320755
2018-07-02	14.90	15.10	14.75	14.95	234785
2018-07-03	14.95	15.10	14.85	15.05	97695
2018-07-05	15.15	15.45	14.95	15.40	225652
2018-07-06	15.45	15.50	15.20	15.35	153907
2018-07-09	15.35	15.35	14.80	14.90	128720
2018-07-10	15.00	15.00	14.75	14.95	104310
2018-07-11	14.90	14.95	14.75	14.85	108566
2018-07-12	14.90	15.00	14.75	14.80	117101
2018-07-13	14.80	14.95	14.70	14.75	91991
2018-07-16	14.75	14.80	14.50	14.65	103775
2018-07-17	14.60	14.75	14.30	14.35	164881
2018-07-18	14.00	14.35	14.00	14.30	153397
2018-07-19	14.35	14.40	14.11	14.30	87233
2018-07-20	14.25	14.30	14.15	14.15	99724
2018-07-23	14.15	14.30	14.15	14.20	89638
2018-07-24	14.15	14.30	13.85	13.95	130512
2018-07-25	13.95	14.00	13.75	13.85	113319
2018-07-26	13.90	14.10	13.90	13.95	134183
2018-07-27	13.95	14.00	13.50	13.55	113832
2018-07-30	13.50	13.65	13.30	13.40	191424
2018-07-31	13.45	13.63	13.30	13.40	124064
2018-08-01	13.40	13.55	13.35	13.40	84014
2018-08-02	13.35	13.80	13.35	13.70	191892
2018-08-03	13.65	14.10	13.45	14.00	298832
2018-08-06	13.95	14.15	13.78	13.95	100456
2018-08-07	14.00	14.00	13.60	13.95	97338
2018-08-08	13.85	14.00	13.60	13.90	165708
2018-08-09	14.00	14.85	13.06	13.80	352337
2018-08-10	13.80	14.23	13.65	14.05	150105
2018-08-13	14.05	14.15	13.85	13.90	134465
2018-08-14	13.90	14.15	13.80	14.05	173893
2018-08-15	14.00	14.10	13.80	13.80	124801
2018-08-16	13.85	14.20	13.80	14.10	185966
2018-08-17	14.05	14.20	13.90	14.10	229043
2018-08-20	14.15	14.20	13.45	13.60	152673
2018-08-21	13.60	14.50	13.60	14.15	231299
2018-08-22	14.10	14.20	13.85	14.05	187202
2018-08-23	14.00	14.05	13.85	13.90	86759
2018-08-24	13.90	14.20	13.90	14.10	128336
2018-08-27	14.05	14.25	13.80	13.90	110897
2018-08-28	13.95	13.95	13.60	13.70	112231
2018-08-29	13.70	13.95	13.65	13.90	116030
2018-08-30	13.90	14.08	13.85	13.90	118140
2018-08-31	13.85	14.00	13.70	13.85	138658
2018-09-04	13.85	14.05	13.65	13.68	286464
2018-09-05	13.60	13.65	13.30	13.50	160597
2018-09-06	13.50	13.80	13.50	13.75	225034
2018-09-07	13.70	13.75	13.50	13.65	102245
2018-09-10	13.65	13.80	13.55	13.70	257904
2018-09-11	13.65	13.75	13.55	13.70	151358
2018-09-12	13.65	13.75	13.40	13.65	141717
2018-09-13	13.70	13.95	13.70	13.90	132782
2018-09-14	13.90	14.40	13.80	14.30	200761
2018-09-17	14.35	15.20	14.30	15.05	722332
2018-09-18	14.95	15.80	14.95	15.50	662017
2018-09-19	15.45	15.80	15.28	15.75	318512
2018-09-20	15.75	15.95	15.30	15.45	328317
2018-09-21	15.40	15.85	15.30	15.55	1198691
2018-09-24	15.50	15.60	15.10	15.30	208757
2018-09-25	15.25	15.30	15.00	15.15	145847
2018-09-26	15.20	15.20	14.65	14.70	223858
2018-09-27	14.65	14.90	14.65	14.90	160123
2018-09-28	14.85	15.10	14.75	15.05	128236
2018-10-01	15.08	15.11	14.31	14.41	283606
2018-10-02	14.43	14.58	14.00	14.44	226460
2018-10-03	14.50	14.76	14.45	14.62	128267
2018-10-04	14.56	14.74	14.50	14.58	161206
2018-10-05	14.59	15.55	14.50	15.47	449282
2018-10-08	15.48	15.84	15.35	15.74	319399
2018-10-09	15.58	16.54	15.35	15.46	318375
2018-10-10	15.44	15.54	15.12	15.25	240975
2018-10-11	15.13	15.59	15.03	15.33	231020
2018-10-12	15.48	15.69	15.35	15.62	309685
2018-10-15	15.68	15.91	15.46	15.65	206480
2018-10-16	15.70	16.32	15.55	16.26	356008
2018-10-17	16.35	16.37	15.92	16.01	156290
2018-10-18	15.78	16.10	15.26	15.44	248133
2018-10-19	15.41	16.40	15.22	15.29	195731
2018-10-22	15.17	15.51	15.16	15.39	177126
2018-10-23	15.22	15.58	15.08	15.38	163385
2018-10-24	15.40	15.40	15.00	15.02	155640
2018-10-25	15.09	15.22	14.87	15.11	167202
2018-10-26	14.94	15.06	14.72	14.97	169361
2018-10-29	15.09	15.27	14.91	15.05	154945
2018-10-30	15.04	15.21	14.79	14.90	172782
2018-10-31	14.99	15.09	14.78	14.80	360926
2018-11-01	14.80	14.92	14.59	14.62	271456
2018-11-02	14.45	14.91	14.45	14.65	164747
2018-11-05	14.64	14.94	14.30	14.39	204655
2018-11-06	14.31	14.83	14.21	14.55	185175
2018-11-07	14.59	15.06	14.56	15.05	211571
2018-11-08	14.99	15.33	14.99	15.17	252046
2018-11-09	14.90	14.91	13.01	13.40	790758
2018-11-12	13.15	14.14	13.10	14.10	419895
2018-11-13	14.25	14.25	13.19	13.26	360362
2018-11-14	13.32	13.40	12.74	13.02	327039
2018-11-15	13.03	13.50	12.87	13.48	244659
2018-11-16	13.47	13.80	13.16	13.32	254781
2018-11-19	13.27	13.39	12.79	12.92	218961
2018-11-20	12.89	12.92	12.32	12.45	315903
2018-11-21	12.50	12.92	12.39	12.82	183428
2018-11-23	12.75	13.01	12.72	12.79	61657
2018-11-26	12.88	12.92	12.58	12.85	216021
2018-11-27	12.77	12.98	12.59	12.78	198492
2018-11-28	12.84	13.33	12.84	13.14	187802
2018-11-29	13.11	13.51	13.06	13.10	191561
2018-11-30	13.03	13.28	12.61	12.89	186627
2018-12-03	12.98	13.15	12.88	13.08	142480
2018-12-04	13.05	13.35	12.53	12.65	166511
2018-12-06	12.59	12.75	12.22	12.50	190391
2018-12-07	12.49	12.72	12.25	12.60	184658
2018-12-10	12.57	12.77	12.45	12.54	176560
2018-12-11	12.62	12.79	12.46	12.54	94242
2018-12-12	12.57	12.74	12.56	12.57	256486
2018-12-13	12.62	12.78	12.55	12.66	151719
2018-12-14	12.59	12.59	12.16	12.28	143229
2018-12-17	12.20	12.20	11.66	11.81	243513
2018-12-18	11.80	12.10	11.60	11.71	270790
2018-12-19	11.74	11.83	10.75	10.92	284369
2018-12-20	10.73	10.90	10.37	10.41	405828
2018-12-21	10.41	10.72	10.32	10.41	391800
2018-12-24	10.32	10.52	10.12	10.35	80601
2018-12-26	10.48	10.68	10.17	10.64	179428
2018-12-27	10.54	10.54	10.10	10.33	152149
2018-12-28	10.33	10.59	10.28	10.33	132513
2018-12-31	10.31	10.58	10.11	10.17	199987
2019-01-02	10.10	10.58	10.00	10.46	193303
2019-01-03	10.45	10.45	9.97	10.03	268395
2019-01-04	10.11	10.59	10.11	10.54	225848
2019-01-07	10.50	11.08	10.47	10.93	197932
2019-01-08	11.01	11.16	10.94	11.11	171304
2019-01-09	11.11	11.40	11.05	11.09	198393
2019-01-10	11.01	11.30	10.99	11.27	167141
2019-01-11	11.21	11.87	11.15	11.81	212319
2019-01-14	11.74	11.88	11.49	11.68	153889
2019-01-15	11.70	12.43	11.68	12.42	275334
2019-01-16	12.45	12.63	12.33	12.42	159716
2019-01-17	12.41	12.66	12.35	12.45	123002
2019-01-18	12.46	12.48	12.26	12.43	185805
2019-01-22	12.32	12.44	12.25	12.35	116470
2019-01-23	12.37	12.66	10.69	12.56	105218
2019-01-24	12.48	12.67	12.27	12.66	108334
2019-01-25	12.75	12.99	12.64	12.98	239379
2019-01-28	12.88	13.00	12.70	12.98	119669
2019-01-29	12.97	12.99	12.69	12.85	305069
2019-01-30	12.92	13.36	12.79	13.32	126441
2019-01-31	13.26	13.71	13.26	13.65	132712
2019-02-01	13.56	13.96	13.54	13.95	157764
2019-02-04	13.95	14.27	13.75	13.85	482988
2019-02-05	13.89	14.02	13.43	13.56	102865
2019-02-06	13.54	13.72	13.37	13.56	56683
2019-02-07	13.49	13.88	13.46	13.85	115625
2019-02-08	13.75	13.75	13.13	13.47	167118
2019-02-11	13.52	13.57	13.17	13.35	186403
2019-02-12	13.46	13.77	13.28	13.58	106370
2019-02-13	13.58	13.71	13.23	13.68	264703
2019-02-14	13.65	14.09	13.51	13.99	190895
2019-02-15	14.07	14.37	14.05	14.22	179814
2019-02-19	14.15	14.35	13.95	14.01	99834
2019-02-20	14.00	14.06	13.80	13.80	95510
2019-02-21	13.80	14.04	13.75	13.96	86781
2019-02-22	13.97	14.07	13.84	14.01	104124
2019-02-25	14.01	14.18	13.88	13.88	213321
2019-02-26	13.90	13.94	13.72	13.83	173570
2019-02-27	13.79	13.79	13.54	13.63	134298
2019-02-28	13.58	13.83	13.56	13.64	253957
2019-03-01	13.74	14.38	13.68	14.33	990196
2019-03-04	14.35	14.73	14.11	14.30	358872
2019-03-05	14.18	14.29	14.00	14.15	221799
2019-03-06	14.08	14.08	13.42	13.46	269450
2019-03-07	13.44	13.73	13.37	13.44	183394
2019-03-08	13.42	13.51	13.32	13.48	110714
2019-03-11	13.49	13.58	13.34	13.51	176447
2019-03-12	13.57	13.92	13.53	13.80	145162
2019-03-13	13.85	14.10	13.81	13.90	271420
2019-03-14	15.00	15.91	14.12	15.86	809650
2019-03-15	15.43	15.60	14.56	15.26	851971
2019-03-18	14.98	15.70	14.69	14.72	487059
2019-03-19	14.72	14.75	13.91	14.24	446870
2019-03-20	14.30	14.46	13.82	13.89	333365
2019-03-21	13.96	14.06	13.48	13.57	494463
2019-03-22	13.44	13.62	12.72	12.80	385296
2019-03-25	12.82	12.82	12.32	12.69	296738
2019-03-26	12.83	13.17	12.60	12.67	233469
2019-03-27	12.57	12.64	12.05	12.19	179192
2019-03-28	12.20	12.39	12.15	12.30	295619
2019-03-29	12.40	12.52	12.29	12.39	329370
2019-04-01	12.59	12.59	12.35	12.42	288126
2019-04-02	12.46	12.79	12.37	12.73	275179
2019-04-03	12.82	13.27	12.74	12.85	371475
2019-04-04	12.86	13.10	12.68	12.87	198159
2019-04-05	12.91	13.14	12.66	12.71	201428
2019-04-08	12.68	12.86	12.55	12.83	120611
2019-04-09	12.80	12.94	12.70	12.83	181065
2019-04-10	12.84	13.01	12.69	12.86	274051
2019-04-11	12.86	13.13	12.68	13.12	196774
2019-04-12	13.15	13.25	13.07	13.11	195787
2019-04-15	13.12	13.12	12.70	12.96	251276
2019-04-16	13.01	13.09	12.58	12.71	406781
2019-04-17	12.71	12.74	11.97	12.21	628759
2019-04-18	12.16	12.34	12.04	12.24	219214
2019-04-22	12.21	12.54	12.00	12.06	233860
2019-04-23	12.08	12.49	12.08	12.43	282073
2019-04-24	12.44	12.62	12.23	12.25	200996
2019-04-25	12.21	12.48	11.98	12.32	143859
2019-04-26	12.33	12.49	12.17	12.41	124339
2019-04-29	12.48	12.49	12.22	12.32	210689
2019-04-30	12.37	12.41	11.75	12.11	460591
2019-05-01	12.13	12.58	12.09	12.19	359041
2019-05-02	12.16	12.55	12.06	12.38	262500
2019-05-03	12.44	12.60	12.38	12.59	443997
2019-05-06	12.42	13.25	12.38	13.20	298988
2019-05-07	13.02	13.23	12.54	12.69	322352
2019-05-08	12.79	12.94	12.48	12.92	463814
2019-05-09	12.60	13.32	12.02	13.22	473592
2019-05-10	13.20	13.63	12.96	13.45	618933
2019-05-13	13.20	13.63	13.13	13.61	413647
2019-05-14	13.64	13.80	13.42	13.47	415775
2019-05-15	13.39	13.46	13.15	13.17	173468
2019-05-16	13.17	13.32	13.01	13.24	591149
2019-05-17	13.17	13.67	13.08	13.13	249585
2019-05-20	13.11	13.37	12.98	13.24	181073
2019-05-21	13.30	13.85	13.30	13.62	224931
2019-05-22	13.57	13.57	13.19	13.33	525519
2019-05-23	13.22	13.24	12.59	12.67	184948
2019-05-24	12.72	12.90	12.35	12.48	420674
2019-05-28	12.50	12.74	12.50	12.50	339777
2019-05-29	12.40	12.44	12.15	12.21	154546
2019-05-30	12.21	12.36	11.89	12.09	189744
2019-05-31	12.01	12.10	11.60	12.08	368010
2019-06-03	12.10	12.47	12.10	12.22	148925
2019-06-04	12.34	12.69	12.32	12.61	450523
2019-06-05	12.65	12.65	12.48	12.54	129498
2019-06-06	12.53	12.64	12.34	12.53	101863
2019-06-07	12.58	12.99	12.58	12.77	475742
2019-06-10	12.86	13.22	12.83	13.02	222770
2019-06-11	13.07	13.10	12.71	12.85	165810
2019-06-12	12.82	12.98	12.51	12.88	201242
2019-06-13	12.92	13.36	12.89	13.35	192504
2019-06-14	13.38	13.42	13.15	13.18	177802
2019-06-17	13.19	13.20	12.73	12.75	153526
2019-06-18	12.85	13.21	12.74	12.93	117156
2019-06-19	12.95	13.10	12.74	13.02	144080
2019-06-20	13.04	13.37	13.04	13.23	478882
2019-06-21	13.18	13.37	12.95	13.27	410066
2019-06-24	13.30	13.30	13.05	13.21	160671
2019-06-25	13.27	13.40	13.20	13.32	119101
2019-06-26	13.35	13.40	13.18	13.31	112356
2019-06-27	13.37	13.56	13.28	13.49	236757
2019-06-28	13.49	13.99	13.46	13.79	677923
2019-07-01	13.84	14.15	13.71	14.10	228417
2019-07-02	14.11	14.19	13.83	14.11	119435
2019-07-03	14.12	14.25	13.93	13.97	117547
2019-07-05	13.92	13.98	13.71	13.80	101167
2019-07-08	13.71	13.88	13.63	13.88	131891
2019-07-09	13.79	14.00	13.74	13.92	182122
2019-07-10	13.96	14.21	13.87	14.00	226616
2019-07-11	14.06	14.25	13.93	14.22	391731
2019-07-12	14.20	14.54	14.08	14.49	321420
2019-07-15	14.39	14.74	14.28	14.58	207256
2019-07-16	14.58	14.87	14.51	14.53	132834
2019-07-17	14.50	14.60	14.29	14.31	95656
2019-07-18	14.23	14.59	14.14	14.56	111923
2019-07-19	14.53	14.87	14.51	14.75	232541
2019-07-22	14.80	14.88	14.30	14.34	142549
2019-07-23	14.38	14.44	14.19	14.41	90764
2019-07-24	14.37	14.82	14.37	14.74	266805
2019-07-25	14.75	14.81	14.52	14.61	105743
2019-07-26	14.69	14.89	14.56	14.74	83314
2019-07-29	14.60	14.88	14.60	14.79	167518
2019-07-30	14.74	14.99	14.60	14.93	337997
2019-07-31	14.94	15.20	14.73	14.73	267154
2019-08-01	14.75	15.05	14.73	14.75	157249
2019-08-02	14.72	14.82	14.19	14.65	144201
2019-08-05	14.41	14.76	14.04	14.14	258434
2019-08-06	14.15	14.53	14.15	14.50	284237
2019-08-07	14.36	14.78	14.27	14.56	152197
2019-08-08	14.65	14.65	13.37	14.25	363721
2019-08-09	14.38	15.08	14.11	15.01	207414
2019-08-12	14.91	15.35	14.91	15.02	305604
2019-08-13	14.98	15.52	14.94	15.08	500836
2019-08-14	14.92	15.09	14.66	15.04	270053
2019-08-15	15.00	15.34	14.85	15.21	428691
2019-08-16	15.25	15.55	15.08	15.10	204071
2019-08-19	15.28	15.49	15.09	15.09	125046
2019-08-20	15.14	15.30	15.04	15.23	257897
2019-08-21	15.30	15.36	14.85	15.13	586322
2019-08-22	15.20	15.25	15.04	15.14	494273
2019-08-23	15.12	15.24	14.42	14.47	200667
2019-08-26	14.48	14.87	14.25	14.65	175650
2019-08-27	14.73	14.84	14.05	14.12	168168
2019-08-28	14.14	14.27	13.99	14.09	155586
2019-08-29	14.21	14.47	14.15	14.24	242468
2019-08-30	14.31	14.31	13.85	13.91	205125
2019-09-03	13.85	13.99	13.68	13.87	165843
2019-09-04	13.96	14.16	13.89	14.14	128196
2019-09-05	14.25	14.46	14.07	14.08	169739
2019-09-06	14.10	14.20	13.83	13.86	128340
2019-09-09	13.89	14.03	13.67	13.93	98544
2019-09-10	13.84	14.25	13.65	14.16	271674
2019-09-11	14.15	14.56	14.08	14.52	461804
2019-09-12	14.57	15.10	14.42	15.04	395206
2019-09-13	15.04	15.31	14.83	15.13	254807
2019-09-16	15.09	15.25	15.02	15.21	245045
2019-09-17	15.20	15.25	15.04	15.22	248306
2019-09-18	15.23	15.27	14.85	15.04	154717
2019-09-19	15.08	15.23	14.65	14.68	150265
2019-09-20	14.68	15.00	14.64	14.98	388755
2019-09-23	14.94	14.96	14.76	14.95	187398
2019-09-24	14.99	15.18	14.59	14.67	172927
2019-09-25	14.68	14.78	14.40	14.66	116590
2019-09-26	14.65	14.84	14.19	14.35	215358
2019-09-27	14.41	14.66	14.12	14.23	136895
2019-09-30	14.23	14.52	14.16	14.36	261661
2019-10-01	14.34	14.57	13.73	13.90	278181
2019-10-02	13.87	13.92	13.46	13.91	310018
2019-10-03	13.89	14.16	13.76	14.12	222646
2019-10-04	14.08	14.52	14.08	14.49	294163
2019-10-07	14.40	14.71	14.30	14.62	180275
2019-10-08	14.47	14.72	14.29	14.55	350017
2019-10-09	14.65	14.65	14.20	14.31	139830
2019-10-10	14.30	14.40	14.14	14.23	110674
2019-10-11	14.36	14.80	14.34	14.47	118339
2019-10-14	14.47	14.60	14.33	14.47	58258
2019-10-15	14.51	14.79	14.47	14.78	117571
2019-10-16	14.74	14.91	14.69	14.72	106787
2019-10-17	14.77	15.08	14.77	15.05	83839
2019-10-18	14.95	15.07	14.81	15.04	131450
2019-10-21	15.10	15.45	14.98	15.43	163885
2019-10-22	15.40	15.56	15.26	15.34	115484
2019-10-23	15.38	15.38	14.98	15.06	123608
2019-10-24	15.03	15.03	14.79	14.94	83188
2019-10-25	14.93	15.13	14.80	14.96	99165
2019-10-28	15.00	15.40	15.00	15.29	125830
2019-10-29	15.24	15.68	15.15	15.66	80418
2019-10-30	15.71	15.84	15.54	15.82	113394
2019-10-31	15.70	15.81	15.51	15.62	96486
2019-11-01	15.67	16.09	15.67	15.94	122614
2019-11-04	15.88	16.10	15.80	15.84	167960
2019-11-05	15.95	16.18	15.88	15.90	111766
2019-11-06	15.90	16.46	15.83	16.46	147049
2019-11-07	16.55	16.66	16.09	16.25	119003
2019-11-08	16.22	16.48	15.94	16.08	99331
2019-11-11	16.08	16.32	15.92	16.14	104755
2019-11-12	15.62	15.97	15.16	15.53	186842
2019-11-13	15.64	15.89	15.53	15.81	159156
2019-11-14	15.76	16.06	15.61	15.87	219864
2019-11-15	17.84	18.44	17.50	17.99	3519887
2019-11-18	17.90	18.19	17.68	17.81	1259107
2019-11-19	17.88	17.93	17.31	17.58	8418106
2019-11-20	17.54	18.48	17.54	18.28	1250464
2019-11-21	18.34	19.05	18.15	18.95	1008390
2019-11-22	18.92	18.95	18.41	18.41	764539
2019-11-25	18.47	18.73	18.35	18.42	480711
2019-11-26	18.42	19.02	18.37	18.97	879826
2019-11-27	18.94	19.70	18.82	19.17	511040
2019-11-29	19.29	19.33	18.97	19.16	287020
2019-12-02	19.42	19.93	19.03	19.82	613741
2019-12-03	19.67	20.42	18.50	20.30	654134
2019-12-04	20.30	20.41	19.36	19.45	472069
2019-12-05	19.47	19.69	19.27	19.61	410946
2019-12-06	19.64	19.86	19.46	19.69	327406
2019-12-09	19.67	19.72	19.46	19.62	419904
2019-12-10	19.69	19.92	19.53	19.59	305832
2019-12-11	19.61	19.72	19.42	19.54	159701
2019-12-12	19.44	19.85	19.44	19.76	348260
2019-12-13	19.74	19.83	19.24	19.30	254899
2019-12-16	19.33	19.47	19.02	19.06	381480
2019-12-17	19.07	19.07	18.71	18.73	361221
2019-12-18	18.69	19.37	18.61	19.16	361731
2019-12-19	19.17	19.32	18.64	18.98	404199
2019-12-20	19.01	19.49	19.01	19.42	1066488
2019-12-23	19.53	19.67	19.09	19.59	145076
2019-12-24	19.57	19.87	19.50	19.70	80173
2019-12-26	19.76	20.08	19.65	19.90	147927
2019-12-27	19.89	20.09	19.66	19.89	243540
2019-12-30	19.91	20.39	19.72	20.33	297057
2019-12-31	20.25	20.45	20.12	20.30	374275
2020-01-02	20.21	20.23	19.82	20.18	219357
2020-01-03	19.99	20.80	19.77	20.67	381740
2020-01-06	20.67	20.73	19.97	20.43	314783
2020-01-07	20.37	20.42	20.00	20.15	128984
2020-01-08	20.13	20.49	20.10	20.42	132913
2020-01-09	20.46	20.71	20.39	20.40	293378
2020-01-10	20.56	20.56	20.15	20.27	253935
2020-01-13	20.34	20.53	20.20	20.40	315412
2020-01-14	20.36	20.50	20.15	20.20	242704
2020-01-15	20.18	20.48	20.08	20.28	261921
2020-01-16	20.33	20.60	20.29	20.39	211754
2020-01-17	20.52	20.72	20.27	20.69	433748
2020-01-21	20.71	21.25	20.58	21.13	332890
2020-01-22	21.32	21.55	21.19	21.41	242024
2020-01-23	21.25	21.51	20.96	21.50	269773
2020-01-24	21.50	21.57	21.08	21.40	262156
2020-01-27	21.38	21.99	21.08	21.83	700249
2020-01-28	21.90	22.59	21.90	22.52	459769
2020-01-29	22.62	23.35	22.59	22.95	706723
2020-01-30	22.87	22.99	22.56	22.76	398531
2020-01-31	22.65	22.80	22.16	22.57	292837
2020-02-03	22.58	22.92	21.91	22.12	259921
2020-02-04	22.19	22.39	21.95	22.27	307509
2020-02-05	22.35	22.65	22.27	22.52	131601
2020-02-06	22.51	22.63	22.20	22.45	155463
2020-02-07	22.53	22.56	21.92	22.13	157178
2020-02-10	22.18	22.43	22.09	22.36	177783
2020-02-11	22.37	22.50	22.28	22.43	132340
2020-02-12	22.45	22.71	22.17	22.38	304790
2020-02-13	22.38	22.85	22.38	22.70	188704
2020-02-14	22.73	23.04	22.67	22.87	169836
2020-02-18	22.90	23.01	22.63	22.68	185915
2020-02-19	22.68	23.08	22.56	22.89	301441
2020-02-20	22.87	23.01	22.56	22.94	177067
2020-02-21	23.02	23.45	23.02	23.11	274421
2020-02-24	22.69	23.08	22.35	22.95	330728
2020-02-25	23.00	23.11	21.71	21.86	270655
2020-02-26	21.91	22.35	21.86	22.03	305567
2020-02-27	21.71	22.04	21.03	21.05	426614
2020-02-28	20.31	20.52	19.91	20.43	572237
2020-03-02	20.75	21.93	20.55	21.87	356337
2020-03-03	21.88	22.32	21.06	21.20	215529
2020-03-04	21.62	22.19	21.34	22.14	236117
2020-03-05	21.66	22.28	21.29	22.26	386750
2020-03-06	21.82	21.88	19.28	19.40	480739
2020-03-09	18.39	18.68	17.16	17.30	443289
2020-03-10	17.63	17.69	16.37	16.97	581668
2020-03-11	16.82	17.67	16.64	17.22	370109
2020-03-12	16.04	16.94	13.55	15.17	801052
2020-03-13	15.92	15.96	13.84	14.78	662346
2020-03-16	13.37	13.37	10.50	10.53	728113
2020-03-17	10.58	11.05	8.51	9.14	1265348
2020-03-18	9.00	9.17	5.81	6.14	923912
2020-03-19	6.24	8.45	5.82	8.19	1287130
2020-03-20	8.43	9.38	8.20	8.29	1060986
2020-03-23	8.16	8.82	7.55	8.77	849030
2020-03-24	9.21	9.66	8.65	9.31	933778
2020-03-25	9.57	10.17	9.01	9.72	760430
2020-03-26	9.86	11.60	9.65	11.54	855389
2020-03-27	11.11	11.19	9.26	9.33	623367
2020-03-30	9.21	10.99	9.20	10.90	574024
2020-03-31	10.85	10.85	9.80	10.51	874378
2020-04-01	10.09	10.09	8.81	9.02	493633
2020-04-02	9.00	9.68	8.29	8.78	437152
2020-04-03	8.79	8.79	7.92	8.28	359142
2020-04-06	8.70	9.57	8.70	9.42	879522
2020-04-07	9.69	10.75	9.69	10.16	872968
2020-04-08	10.45	11.62	10.27	11.36	752958
2020-04-09	11.79	12.38	11.13	11.55	835650
2020-04-13	11.53	11.69	10.96	11.13	348716
2020-04-14	11.42	12.12	11.30	11.82	373995
2020-04-15	11.27	11.66	10.73	11.35	529984
2020-04-16	11.40	11.59	10.66	11.00	412139
2020-04-17	11.53	12.59	11.27	12.56	425596
2020-04-20	12.28	12.92	11.97	12.41	320040
2020-04-21	11.93	12.47	11.63	12.04	357961
2020-04-22	12.41	12.53	12.09	12.16	253473
2020-04-23	12.05	12.95	12.05	12.35	337966
2020-04-24	12.46	12.58	12.10	12.49	179929
2020-04-27	12.71	13.14	12.48	13.09	317033
2020-04-28	13.52	13.60	12.61	13.10	378853
2020-04-29	13.62	14.73	13.35	14.41	525063
2020-04-30	14.43	14.72	13.88	14.12	512569
2020-05-01	13.44	14.19	12.61	13.37	406562
2020-05-04	13.11	13.52	12.85	13.17	271108
2020-05-05	13.46	14.29	13.42	14.04	1123432
2020-05-06	14.10	14.15	13.57	13.64	454201
2020-05-07	13.77	14.03	13.32	13.55	410321
2020-05-08	13.94	14.81	13.81	14.43	796022
2020-05-11	13.74	15.90	13.40	15.63	940370
2020-05-12	15.75	16.21	15.05	15.10	949530
2020-05-13	15.00	15.17	13.81	14.22	504066
2020-05-14	13.57	14.04	12.80	14.00	469814
2020-05-15	14.02	15.20	13.72	14.96	349243
2020-05-18	15.69	16.71	15.29	16.27	468213
2020-05-19	16.10	17.24	15.86	16.55	588964
2020-05-20	16.88	17.77	16.83	17.21	410598
2020-05-21	17.26	17.66	17.02	17.13	273091
2020-05-22	17.28	17.35	16.74	17.21	164617
2020-05-26	18.00	18.08	17.45	17.76	376766
2020-05-27	18.16	18.55	17.26	18.41	556951
2020-05-28	18.50	19.16	17.44	17.60	350662
2020-05-29	17.48	17.61	16.63	17.04	736984
2020-06-01	17.17	17.53	16.85	16.93	567447
2020-06-02	16.70	17.43	16.70	16.99	337657
2020-06-03	17.55	17.59	17.16	17.31	380223
2020-06-04	17.20	17.76	17.10	17.36	340177
2020-06-05	18.13	18.83	17.77	17.86	368694
2020-06-08	18.20	18.79	18.14	18.60	271106
2020-06-09	18.25	18.55	17.71	17.99	418958
2020-06-10	17.67	17.78	16.87	17.15	321277
2020-06-11	16.37	16.42	15.51	15.79	467302
2020-06-12	16.53	16.98	15.59	16.01	389596
2020-06-15	15.35	16.81	15.26	16.79	301029
2020-06-16	17.36	17.66	16.59	17.08	471258
2020-06-17	17.20	17.20	15.69	15.72	308240
2020-06-18	15.54	15.90	15.27	15.58	216194
2020-06-19	15.78	15.93	15.17	15.29	575296
2020-06-22	15.15	15.42	14.65	15.19	332076
2020-06-23	15.40	15.46	15.12	15.25	260278
2020-06-24	15.10	15.23	14.28	14.90	573185
2020-06-25	14.80	14.96	14.51	14.89	315979
2020-06-26	14.81	15.03	14.43	14.54	556391
2020-06-29	14.84	15.11	14.39	15.00	270026
2020-06-30	14.98	15.99	14.73	15.87	282054
2020-07-01	15.90	16.25	15.64	15.78	204719
2020-07-02	16.19	16.29	15.68	15.83	214631
2020-07-06	16.24	16.24	15.35	15.57	208916
2020-07-07	15.45	15.45	14.97	15.02	224722
2020-07-08	14.95	15.43	14.75	15.40	320536
2020-07-09	15.40	15.40	14.59	14.96	199233
2020-07-10	15.07	15.61	14.91	15.55	210628
2020-07-13	15.90	16.35	15.44	15.44	221718
2020-07-14	15.37	15.88	15.16	15.88	402270
2020-07-15	16.37	16.91	16.18	16.76	215057
2020-07-16	16.71	16.71	16.05	16.24	158412
2020-07-17	16.33	16.67	16.03	16.52	237298
2020-07-20	16.47	16.56	15.79	15.82	104017
2020-07-21	16.09	16.34	15.92	16.17	374649
2020-07-22	16.14	16.40	15.75	15.86	124564
2020-07-23	15.81	16.16	15.72	16.11	204433
2020-07-24	16.16	16.36	15.51	15.58	117956
2020-07-27	15.59	15.86	15.17	15.38	142463
2020-07-28	15.34	15.69	14.99	14.99	140744
2020-07-29	15.17	15.88	15.17	15.68	208491
2020-07-30	15.39	15.98	15.16	15.95	127133
2020-07-31	16.03	16.12	15.41	15.89	249925
2020-08-03	15.98	16.35	15.67	16.19	195034
2020-08-04	16.19	16.29	15.90	16.27	171771
2020-08-05	16.51	17.07	16.23	16.90	575721
2020-08-06	16.92	16.95	16.26	16.80	206990
2020-08-07	16.82	17.72	16.77	17.72	230214
2020-08-10	17.99	19.31	16.99	17.35	449459
2020-08-11	17.54	17.95	17.25	17.52	331989
2020-08-12	17.69	18.17	17.62	17.81	154992
2020-08-13	17.84	17.90	17.58	17.65	114969
2020-08-14	17.50	17.50	17.10	17.22	108192
2020-08-17	17.22	17.48	16.83	16.90	146944
2020-08-18	16.96	17.01	16.30	16.35	161623
2020-08-19	16.42	16.80	16.23	16.52	171745
2020-08-20	16.33	16.62	15.98	16.04	156925
2020-08-21	15.99	16.01	15.55	15.98	165937
2020-08-24	16.20	16.29	15.63	15.85	103109
2020-08-25	15.86	16.02	15.66	15.99	128056
2020-08-26	15.93	15.93	15.29	15.32	178612
2020-08-27	15.44	15.52	14.98	15.04	197365
2020-08-28	15.12	15.21	14.86	14.95	181533
2020-08-31	14.83	14.85	14.33	14.42	321917
2020-09-01	14.40	14.82	14.31	14.80	314090
2020-09-02	14.77	15.23	14.45	15.19	252873
2020-09-03	15.20	15.25	14.81	14.92	140073
2020-09-04	15.15	15.50	14.57	15.43	223324
2020-09-08	15.40	15.74	14.96	15.19	167546
2020-09-09	15.53	15.54	15.07	15.48	166151
2020-09-10	15.54	15.73	15.46	15.55	192371
2020-09-11	15.73	15.73	15.34	15.66	135286
2020-09-14	15.79	15.79	14.36	15.02	331948
2020-09-15	15.10	15.26	14.76	14.82	233834
2020-09-16	14.99	15.74	14.95	15.68	223266
2020-09-17	15.45	16.25	15.24	15.84	295320
2020-09-18	16.01	16.15	15.34	15.87	451513
2020-09-21	15.43	15.43	14.64	14.84	197533
2020-09-22	14.85	14.92	14.38	14.46	250798
2020-09-23	14.50	14.51	13.90	13.94	310806
2020-09-24	14.02	14.34	13.80	14.06	182571
2020-09-25	13.90	14.67	13.49	14.52	224705
2020-09-28	14.73	15.20	14.73	14.99	308353
2020-09-29	15.04	15.13	14.68	14.81	236799
2020-09-30	14.84	15.69	14.76	15.35	311527
2020-10-01	15.39	15.61	15.25	15.33	187145
2020-10-02	15.00	15.58	14.55	15.45	158322
2020-10-05	15.70	16.03	15.63	15.80	163004
2020-10-06	16.03	16.34	15.40	15.69	272711
2020-10-07	15.89	16.04	15.65	15.84	309573
2020-10-08	16.01	17.00	15.80	16.80	196666
2020-10-09	17.08	17.15	16.40	16.90	164916
2020-10-12	16.91	17.41	16.80	17.32	107081
2020-10-13	17.14	17.37	16.95	16.99	288437
2020-10-14	17.07	17.46	16.59	16.59	102113
2020-10-15	16.30	17.15	16.14	17.07	102334
2020-10-16	17.06	17.41	16.73	16.77	127124
2020-10-19	16.81	16.97	16.22	16.30	112938
2020-10-20	16.44	16.67	16.15	16.19	258155
2020-10-21	16.18	16.58	15.72	15.72	160006
2020-10-22	15.72	16.06	15.53	15.85	279551
2020-10-23	16.03	16.03	15.62	15.93	158860
2020-10-26	15.66	15.88	15.45	15.86	137303
2020-10-27	15.87	16.29	15.87	16.20	91053
2020-10-28	15.83	16.01	14.95	15.05	106736
2020-10-29	14.90	15.13	14.51	14.97	105929
2020-10-30	14.97	15.10	14.31	14.51	159387
2020-11-02	14.59	15.14	14.59	15.12	136546
2020-11-03	15.24	15.94	15.24	15.58	142294
2020-11-04	15.41	16.05	15.39	15.98	154062
2020-11-05	16.00	16.92	15.57	16.79	187566
2020-11-06	16.96	17.10	16.41	16.77	220316
2020-11-09	18.00	20.28	17.89	18.46	353823
2020-11-10	18.56	19.61	18.52	19.10	272117
2020-11-11	19.11	19.21	18.56	18.96	238016
2020-11-12	18.80	19.21	18.34	18.47	200666
2020-11-13	18.72	18.97	18.19	18.61	162937
2020-11-16	19.03	19.44	18.70	19.10	180808
2020-11-17	19.00	19.40	18.65	19.03	363191
2020-11-18	19.20	19.38	18.18	18.20	267128
2020-11-19	18.40	18.69	17.74	18.68	242869
2020-11-20	18.46	18.63	17.94	18.27	182788
2020-11-23	18.56	19.12	18.17	18.57	165598
2020-11-24	18.95	19.19	18.51	19.01	134907
2020-11-25	19.01	19.50	18.83	19.25	129882
2020-11-27	19.31	19.75	18.99	19.15	95455
2020-11-30	19.02	19.28	18.49	18.62	145334
2020-12-01	19.03	19.54	18.72	18.77	207163
2020-12-02	18.48	19.23	18.27	19.04	182945
2020-12-03	18.98	19.46	18.58	18.93	276578
2020-12-04	19.18	19.73	18.88	19.68	278020
2020-12-07	19.61	19.66	19.00	19.21	195314
2020-12-08	19.08	19.52	18.89	19.25	466213
2020-12-09	19.53	19.90	19.44	19.72	158579
2020-12-10	19.50	19.89	18.98	19.20	158933
2020-12-11	18.90	19.40	18.50	18.73	117801
2020-12-14	18.99	19.26	18.63	18.71	216851
2020-12-15	19.00	19.21	18.71	19.10	161991
2020-12-16	19.22	19.22	18.40	18.52	232817
2020-12-17	18.51	19.09	18.42	18.90	224703
2020-12-18	18.76	19.14	17.78	17.91	1073814
2020-12-21	17.48	18.11	17.27	17.94	170649
2020-12-22	17.96	18.46	17.53	18.28	142737
2020-12-23	18.43	18.77	18.07	18.44	198031
2020-12-24	18.64	18.99	18.47	18.74	65050
2020-12-28	18.96	19.22	18.65	19.10	158494
2020-12-29	19.16	19.35	18.69	19.05	165333
2020-12-30	19.17	19.40	19.05	19.25	110285
2020-12-31	19.30	19.81	18.97	19.57	172033
2021-01-04	19.71	19.76	18.49	18.60	206641
2021-01-05	18.55	19.43	18.30	19.04	149890
2021-01-06	19.20	21.45	19.20	20.77	408426
2021-01-07	20.53	20.94	20.30	20.42	141740
2021-01-08	20.69	20.82	19.63	20.22	193358
2021-01-11	19.91	20.28	19.11	20.18	197556
2021-01-12	20.27	20.96	19.92	20.88	161308
2021-01-13	20.97	21.23	20.83	21.10	177177
2021-01-14	21.19	21.67	20.97	21.00	173132
2021-01-15	20.66	21.03	20.34	20.57	152904
2021-01-19	20.84	21.00	20.09	20.40	193203
2021-01-20	20.44	21.15	20.07	20.26	207380
2021-01-21	20.40	20.40	19.75	19.98	185898
2021-01-22	19.70	19.80	19.24	19.60	120509
2021-01-25	19.42	19.72	18.94	19.38	226569
2021-01-26	19.47	19.47	18.87	18.93	121787
2021-01-27	18.77	18.77	18.05	18.27	210791
2021-01-28	18.47	18.78	18.17	18.30	255182
2021-01-29	18.33	18.57	17.79	17.91	301176
2021-02-01	18.06	18.93	17.81	18.80	348749
2021-02-02	19.21	19.46	18.85	19.38	125710
2021-02-03	19.27	19.29	18.65	18.97	137248
2021-02-04	19.09	19.41	18.92	19.37	185378
2021-02-05	19.70	19.70	18.86	19.24	186268
2021-02-08	19.30	19.38	18.84	19.08	204163
2021-02-09	18.98	19.21	18.48	18.61	190101
2021-02-10	18.79	19.13	18.67	18.84	170043
2021-02-11	18.91	19.25	18.84	19.11	154600
2021-02-12	18.99	19.22	18.69	18.89	109829
2021-02-16	19.02	19.02	18.42	18.56	115945
2021-02-17	18.44	18.85	18.34	18.72	99623
2021-02-18	18.46	18.60	17.68	17.73	154795
2021-02-19	17.75	18.48	17.70	18.44	158793
2021-02-22	18.31	18.77	18.19	18.61	119680
2021-02-23	18.46	18.97	18.29	18.45	174771
2021-02-24	18.50	19.60	18.39	19.55	177867
2021-02-25	19.44	19.46	18.47	18.77	202660
2021-02-26	18.77	19.10	18.41	18.44	216041
2021-03-01	18.91	19.48	18.86	19.41	161109
2021-03-02	19.23	19.26	18.73	18.92	127434
2021-03-03	18.91	19.07	18.50	18.66	139685
2021-03-04	18.70	18.88	17.84	18.35	227950
2021-03-05	18.84	18.92	18.08	18.92	209150
2021-03-08	19.42	23.04	19.17	22.07	807185
2021-03-09	23.00	25.49	22.83	23.18	532173
2021-03-10	23.18	23.87	22.74	22.97	262050
2021-03-11	23.00	23.84	22.81	23.56	246277
2021-03-12	23.73	24.12	23.40	23.87	241756
2021-03-15	23.78	24.34	23.36	23.98	149634
2021-03-16	23.76	23.99	22.87	23.01	120950
2021-03-17	22.98	23.67	22.43	22.58	139900
2021-03-18	22.58	23.27	22.07	22.68	146733
2021-03-19	22.56	23.32	22.07	23.32	712701
2021-03-22	23.24	23.55	21.61	22.33	297055
2021-03-23	21.98	22.33	21.49	21.73	158738
2021-03-24	21.86	22.53	21.31	21.37	149269
2021-03-25	21.18	22.03	20.74	21.89	107383
2021-03-26	22.24	22.48	21.25	21.76	102754
2021-03-29	21.66	22.71	21.56	22.31	231485
2021-03-30	22.45	22.45	21.70	21.80	138481
2021-03-31	21.76	22.29	21.55	21.75	208054
2021-04-01	21.74	22.03	21.45	22.02	127020
2021-04-05	22.36	22.41	21.98	22.33	94906
2021-04-06	22.18	22.59	22.18	22.49	143049
2021-04-07	22.56	22.56	21.75	21.75	189988
2021-04-08	21.75	21.75	20.77	21.21	275844
2021-04-09	21.07	21.65	20.87	21.37	121113
2021-04-12	21.37	21.77	21.10	21.49	85868
2021-04-13	21.51	21.52	20.98	21.26	329051
2021-04-14	21.28	21.97	21.28	21.94	121619
2021-04-15	22.01	22.42	21.83	22.34	121061
2021-04-16	22.55	22.55	21.85	22.22	104827
2021-04-19	22.15	22.52	21.79	22.24	164507
2021-04-20	22.07	22.22	21.86	22.11	147489
2021-04-21	22.01	22.51	22.01	22.35	105727
2021-04-22	22.41	22.69	22.12	22.14	290845
2021-04-23	22.24	22.78	21.74	22.26	214071
2021-04-26	22.40	22.54	21.91	22.20	139280
2021-04-27	22.17	22.19	21.91	22.02	147034
2021-04-28	21.91	22.65	21.79	22.44	140697
2021-04-29	22.44	23.30	22.31	23.18	166173
2021-04-30	22.84	23.15	22.17	22.34	172586
2021-05-03	22.44	23.18	22.34	22.88	234340
2021-05-04	22.69	24.13	22.55	22.98	215422
2021-05-05	22.98	23.40	22.29	22.49	93927
2021-05-06	22.41	22.93	22.17	22.92	219228
2021-05-07	22.80	23.60	22.50	23.27	108622
2021-05-10	23.33	23.54	22.27	22.80	304097
2021-05-11	22.84	24.13	22.56	23.96	247744
2021-05-12	23.05	23.76	22.68	23.05	258824
2021-05-13	23.19	23.73	22.84	23.47	176699
2021-05-14	23.59	23.87	22.94	23.52	182868
2021-05-17	23.46	23.80	23.02	23.39	93574
2021-05-18	24.00	25.92	23.97	25.60	288637
2021-05-19	25.31	25.69	24.86	25.35	203980
2021-05-20	25.36	25.90	25.18	25.65	124490
2021-05-21	25.78	26.24	25.47	26.14	166378
2021-05-24	26.39	26.44	25.77	26.05	172301
2021-05-25	25.17	26.79	25.17	26.30	186056
2021-05-26	26.25	26.99	26.08	26.89	151334
2021-05-27	27.00	27.19	26.54	26.59	202569
2021-05-28	26.78	26.94	26.06	26.47	119764
2021-06-01	26.55	27.02	26.14	26.68	199199
2021-06-02	26.70	26.89	25.76	26.33	160549
2021-06-03	26.06	26.47	25.85	26.25	138040
2021-06-04	26.38	26.75	26.18	26.70	125029
2021-06-07	26.96	29.76	26.71	29.60	788199
2021-06-08	29.75	32.68	29.66	32.55	665489
2021-06-09	32.60	33.18	31.78	33.16	500001
2021-06-10	33.08	33.57	31.25	31.26	214201
2021-06-11	31.35	32.36	30.93	31.27	242462
2021-06-14	31.90	32.04	30.69	31.29	307305
2021-06-15	31.66	33.22	31.45	33.12	362968
2021-06-16	33.13	36.09	32.80	36.00	521222
2021-06-17	36.12	36.47	34.38	34.49	276145
2021-06-18	33.68	34.11	32.01	32.50	737442
2021-06-21	32.69	35.09	32.17	34.94	413472
2021-06-22	34.75	35.46	34.15	35.29	284904
2021-06-23	35.40	35.57	34.33	34.39	241653
2021-06-24	34.51	35.00	33.96	34.59	257531
2021-06-25	34.63	35.06	34.25	34.61	472191
2021-06-28	34.44	34.56	33.19	33.84	196071
2021-06-29	34.23	34.24	33.20	33.39	182060
2021-06-30	33.33	33.95	33.02	33.69	435357
2021-07-01	33.84	34.90	33.32	34.39	294871
2021-07-02	34.46	34.86	34.06	34.39	196855
2021-07-06	34.27	34.62	33.43	34.47	310825
2021-07-07	34.69	36.64	34.51	34.96	367386
2021-07-08	34.00	34.81	33.18	34.13	235033
2021-07-09	34.65	35.37	34.33	34.95	184405
2021-07-12	34.93	35.56	34.93	35.42	241398
2021-07-13	35.00	35.21	34.07	34.12	138813
2021-07-14	34.29	34.63	33.03	33.13	197462
2021-07-15	33.00	33.30	32.24	32.83	240567
2021-07-16	33.34	34.96	32.23	32.35	187048
2021-07-19	31.43	32.51	31.00	31.87	273483
2021-07-20	32.24	34.04	32.14	33.72	314095
2021-07-21	34.09	34.43	33.82	33.99	103907
2021-07-22	34.00	34.00	33.00	33.50	122160
2021-07-23	34.45	35.75	34.40	34.70	275363
2021-07-26	35.00	35.40	34.15	34.88	154196
2021-07-27	34.80	34.94	34.31	34.85	113829
2021-07-28	34.99	35.25	34.24	34.53	133589
2021-07-29	34.91	34.95	34.55	34.85	105450
2021-07-30	34.80	37.45	34.80	36.74	632913
2021-08-02	36.80	37.21	35.12	36.59	553811
2021-08-03	36.78	38.28	36.07	38.08	446009
2021-08-04	37.50	38.84	37.29	37.45	350806
2021-08-05	37.54	38.37	36.59	36.70	502911
2021-08-06	37.06	38.38	35.70	38.15	364531
2021-08-09	37.94	38.35	34.65	34.98	483223
2021-08-10	35.00	35.61	33.61	33.67	320340
2021-08-11	34.04	34.19	32.81	33.35	278493
2021-08-12	32.50	33.10	31.59	31.91	467306
2021-08-13	31.98	32.46	30.52	30.56	275829
2021-08-16	30.85	34.30	30.74	33.19	519160
2021-08-17	32.77	32.85	31.20	31.76	259476
2021-08-18	31.70	32.20	31.21	31.31	221906
2021-08-19	31.05	31.36	29.77	30.40	274119
2021-08-20	30.10	30.71	29.80	30.55	249539
2021-08-23	31.06	31.12	29.80	30.44	332614
2021-08-24	30.32	30.74	29.83	29.93	201287
2021-08-25	29.85	30.83	29.35	30.32	256266
2021-08-26	30.29	30.61	29.69	30.20	313905
2021-08-27	30.47	31.56	30.40	31.08	244705
2021-08-30	31.23	31.49	30.46	30.64	588954
2021-08-31	30.36	31.59	30.11	31.41	623256
2021-09-01	31.42	31.73	30.60	30.79	231232
2021-09-02	30.83	31.99	30.83	31.38	135330
2021-09-03	31.30	31.85	30.80	31.53	161502
2021-09-07	31.46	31.53	30.39	30.57	213903
2021-09-08	30.36	30.39	29.85	30.13	129964
2021-09-09	30.24	30.75	28.95	29.06	439876
2021-09-10	29.34	29.99	28.90	29.40	244732
2021-09-13	29.66	29.83	28.18	28.32	298011
2021-09-14	28.14	28.62	27.57	27.74	425921
2021-09-15	27.69	28.52	27.15	28.20	258059
2021-09-16	28.26	28.52	27.62	27.73	163144
2021-09-17	27.90	28.65	27.60	28.61	614940
2021-09-20	27.98	28.08	27.18	27.55	186285
2021-09-21	27.79	28.15	27.49	27.86	160590
2021-09-22	27.94	28.60	27.76	28.37	187146
2021-09-23	28.62	28.96	28.20	28.57	152129
2021-09-24	28.43	29.37	28.37	29.22	209046
2021-09-27	29.33	30.09	29.02	29.40	222124
2021-09-28	29.40	29.82	28.78	28.85	247119
2021-09-29	29.47	29.74	28.90	29.58	251997
2021-09-30	29.66	30.04	29.21	29.31	319958
2021-10-01	29.30	29.31	27.89	29.10	278515
2021-10-04	29.10	29.46	28.63	28.88	196744
2021-10-05	28.75	29.25	28.25	28.70	178639
2021-10-06	28.45	29.13	27.68	28.09	157460
2021-10-07	28.21	29.21	28.21	28.86	429162
2021-10-08	28.80	28.80	28.22	28.26	130580
2021-10-11	28.23	28.32	27.00	27.14	183058
2021-10-12	27.20	27.80	26.81	27.51	167178
2021-10-13	27.57	28.42	27.32	28.38	215895
2021-10-14	28.85	29.64	28.50	29.20	311748
2021-10-15	29.65	29.65	28.73	28.78	185107
2021-10-18	28.50	29.07	28.09	29.01	242315
2021-10-19	29.28	29.50	28.99	29.16	115203
2021-10-20	29.13	29.89	29.13	29.78	165380
2021-10-21	30.02	30.47	29.58	30.47	207257
2021-10-22	30.61	31.72	30.27	31.54	227871
2021-10-25	31.55	31.55	30.84	31.09	202584
2021-10-26	31.06	31.48	30.46	31.01	189749
2021-10-27	30.85	30.88	29.60	30.09	163272
2021-10-28	30.33	31.32	29.85	30.99	258500
2021-10-29	31.05	31.55	30.47	31.09	281026
2021-11-01	31.17	32.45	30.95	32.24	298591
2021-11-02	32.06	32.45	31.43	31.96	185702
2021-11-03	31.71	32.29	30.63	32.19	234769
2021-11-04	32.24	33.00	32.10	32.38	203540
2021-11-05	32.57	34.69	32.51	34.60	357414
2021-11-08	33.56	34.55	32.26	33.45	343010
2021-11-09	33.14	33.14	31.50	31.78	411954
2021-11-10	31.55	32.55	30.27	31.77	257735
2021-11-11	31.67	32.18	31.03	31.64	202054
2021-11-12	31.79	32.30	31.47	31.50	126429
2021-11-15	31.74	31.94	31.07	31.22	321504
2021-11-16	31.15	31.57	30.66	30.86	181162
2021-11-17	30.91	30.91	29.79	29.92	301008
2021-11-18	29.86	29.92	27.91	27.97	345779
2021-11-19	27.58	28.63	27.27	28.30	290404
2021-11-22	28.61	30.05	28.40	29.26	236014
2021-11-23	29.25	29.44	28.66	29.19	147139
2021-11-24	28.91	29.03	28.36	28.48	88348
2021-11-26	27.94	28.21	26.10	26.85	233658
2021-11-29	27.84	27.96	26.84	27.07	214616
2021-11-30	26.81	27.25	26.55	26.96	263373
2021-12-01	27.80	28.06	26.28	26.37	289394
2021-12-02	26.39	28.32	26.11	28.25	255870
2021-12-03	28.25	28.59	26.79	27.01	251635
2021-12-06	27.50	28.55	26.46	28.36	229341
2021-12-07	28.67	29.35	28.17	28.35	141229
2021-12-08	28.02	29.20	27.90	28.53	130698
2021-12-09	28.42	29.00	27.48	27.62	142533
2021-12-10	27.97	28.19	26.99	27.19	133037
2021-12-13	26.93	27.18	26.40	26.82	140559
2021-12-14	26.80	27.55	26.65	27.30	244291
2021-12-15	27.11	28.30	26.57	28.08	415707
2021-12-16	28.24	29.03	26.68	26.86	700450
2021-12-17	26.82	29.10	26.00	28.49	1391376
2021-12-20	27.79	28.51	26.86	28.27	397351
2021-12-21	28.77	29.57	28.69	29.41	216353
2021-12-22	29.40	30.12	28.19	30.02	142293
2021-12-23	29.69	30.77	29.69	30.36	120509
2021-12-27	30.40	30.95	30.12	30.80	167065
2021-12-28	30.65	31.20	30.12	30.12	123544
2021-12-29	30.10	30.18	28.13	29.97	82447
2021-12-30	29.87	30.43	29.87	30.19	106361
2021-12-31	30.26	30.41	29.69	30.11	150569
2022-01-03	30.07	30.43	29.37	29.82	138541
2022-01-04	30.04	30.27	29.16	29.44	145721
2022-01-05	29.15	30.11	28.50	28.53	189352
2022-01-06	28.57	28.82	27.75	27.97	188370
2022-01-07	27.90	28.01	26.64	26.66	201562
2022-01-10	26.91	27.54	26.02	27.47	261875
2022-01-11	27.41	29.00	27.39	28.94	289897
2022-01-12	29.23	29.24	27.30	27.34	293426
2022-01-13	27.69	28.27	27.52	27.95	234623
2022-01-14	27.54	28.22	27.32	28.16	195934
2022-01-18	27.82	27.82	26.24	26.69	199631
2022-01-19	26.64	27.61	26.31	26.59	179615
2022-01-20	26.70	27.70	26.42	26.80	213287
2022-01-21	26.47	27.45	26.36	26.40	449567
2022-01-24	26.00	26.74	25.17	26.56	337241
2022-01-25	26.11	26.43	24.32	24.65	315050
2022-01-26	25.16	25.63	24.21	24.38	234409
2022-01-27	24.60	24.80	23.97	24.13	254017
2022-01-28	24.08	24.74	23.35	24.68	175991
2022-01-31	24.38	25.76	24.38	25.75	246800
2022-02-01	25.88	26.42	25.47	26.12	258334
2022-02-02	26.15	26.60	25.72	26.14	251084
2022-02-03	26.22	26.22	24.12	24.20	218678
2022-02-04	24.02	24.03	23.06	23.88	526506
2022-02-07	24.09	24.81	24.09	24.54	235791
2022-02-08	24.56	26.12	24.38	25.93	370717
2022-02-09	26.03	26.84	26.01	26.27	298304
2022-02-10	25.75	25.91	24.76	25.06	382149
2022-02-11	25.00	25.40	23.94	24.35	238625
2022-02-14	24.57	25.21	24.19	24.70	243388
2022-02-15	25.05	25.62	24.83	25.40	144844
2022-02-16	25.32	26.09	25.00	25.61	192925
2022-02-17	25.40	25.49	24.25	24.29	153740
2022-02-18	24.17	24.85	23.88	24.02	149164
2022-02-22	23.76	23.99	22.89	23.00	178088
2022-02-23	23.28	23.65	22.69	22.72	141266
2022-02-24	22.36	24.02	21.91	23.91	285294
2022-02-25	24.12	24.84	23.80	24.35	245012
2022-02-28	23.94	25.65	23.94	24.67	566680
2022-03-01	22.74	24.60	21.61	22.91	459330
2022-03-02	22.69	23.67	21.73	22.91	349607
2022-03-03	23.23	24.41	23.13	23.97	419076
2022-03-04	23.48	23.68	22.10	22.79	312942
2022-03-07	22.57	23.12	20.85	20.94	454653
2022-03-08	20.90	21.66	20.33	20.47	426027
2022-03-09	20.88	21.91	20.81	21.30	570068
2022-03-10	21.02	21.22	20.43	21.09	263358
2022-03-11	21.22	21.52	20.71	20.78	173618
2022-03-14	21.04	21.71	20.41	20.75	257036
2022-03-15	20.90	21.38	20.64	21.05	170509
2022-03-16	21.61	21.81	20.75	21.77	328446
2022-03-17	21.45	22.47	21.45	22.46	257147
2022-03-18	22.17	22.88	21.90	22.60	826020
2022-03-21	22.46	22.58	21.74	22.26	461637
2022-03-22	22.33	23.00	22.11	22.67	293151
2022-03-23	22.61	22.89	22.33	22.48	248590
2022-03-24	22.54	22.83	21.66	22.61	200326
2022-03-25	22.60	22.75	21.75	21.86	224594
2022-03-28	21.79	22.60	21.76	22.56	202145
2022-03-29	22.99	23.57	22.68	23.25	297937
2022-03-30	23.01	23.10	22.26	22.39	165265
2022-03-31	22.36	22.88	22.32	22.37	202745
2022-04-01	22.40	23.03	22.40	22.68	259993
2022-04-04	22.54	22.77	21.62	22.02	185503
2022-04-05	21.92	22.02	21.52	21.58	247372
2022-04-06	21.26	21.55	20.92	21.30	180187
2022-04-07	21.12	21.53	20.74	21.33	225942
2022-04-08	21.24	21.29	20.86	21.07	139808
2022-04-11	21.09	21.24	20.78	20.92	173686
2022-04-12	20.97	21.57	20.91	20.94	134121
2022-04-13	20.89	21.65	20.89	21.43	179194
2022-04-14	21.52	21.69	20.76	20.79	94189
2022-04-18	20.64	20.92	20.16	20.68	233007
2022-04-19	20.59	21.91	20.01	21.32	180508
2022-04-20	21.43	21.81	21.24	21.38	207528
2022-04-21	21.54	21.58	20.56	20.86	143983
2022-04-22	20.57	20.60	19.95	20.08	229056
2022-04-25	19.89	20.63	19.52	20.52	254228
2022-04-26	20.34	20.34	19.50	19.53	219633
2022-04-27	19.41	19.90	19.19	19.38	241443
2022-04-28	19.58	19.84	18.58	19.54	212806
2022-04-29	19.36	20.12	19.36	19.50	271627
2022-05-02	19.50	20.14	19.31	19.85	322606
2022-05-03	19.73	20.19	19.56	19.77	232792
2022-05-04	19.73	20.60	19.23	20.43	237360
2022-05-05	20.12	20.44	19.59	19.97	194492
2022-05-06	19.76	20.03	18.86	19.00	393225
2022-05-09	18.15	19.16	18.00	18.16	341126
2022-05-10	18.37	19.07	17.87	17.88	277501
2022-05-11	17.76	18.03	16.96	17.06	245842
2022-05-12	16.89	17.49	16.44	17.11	346928
2022-05-13	17.25	18.03	17.22	17.87	271110
2022-05-16	17.74	19.26	17.47	18.72	350044
2022-05-17	19.02	19.63	18.95	19.32	257581
2022-05-18	18.90	19.26	18.38	18.70	486224
2022-05-19	18.49	19.57	18.49	19.13	247858
2022-05-20	19.38	19.66	18.17	18.92	407083
2022-05-23	19.04	19.79	19.04	19.58	409599
2022-05-24	19.32	19.39	18.99	19.28	258750
2022-05-25	19.10	19.55	18.88	19.33	245426
2022-05-26	19.47	20.22	19.47	19.97	204509
2022-05-27	20.02	20.85	20.02	20.79	164721
2022-05-31	20.64	20.67	20.01	20.53	293470
2022-06-01	20.69	21.33	20.31	20.52	375363
2022-06-02	20.44	20.76	20.10	20.59	211795
2022-06-03	20.29	20.53	19.82	19.91	204926
2022-06-06	20.13	20.14	19.29	19.51	136078
2022-06-07	19.19	19.92	19.19	19.90	162552
2022-06-08	19.70	20.02	19.48	19.94	185979
2022-06-09	19.74	20.02	19.54	19.57	118283
2022-06-10	19.16	19.20	18.49	19.15	255667
2022-06-13	18.55	18.71	17.70	17.73	308981
2022-06-14	17.69	17.70	17.18	17.38	260462
2022-06-15	17.34	17.82	17.15	17.58	181269
2022-06-16	17.05	17.42	16.57	16.80	317682
2022-06-17	16.98	17.47	16.57	17.25	534879
2022-06-21	17.45	17.73	17.03	17.58	265351
2022-06-22	17.33	17.79	17.33	17.68	400624
2022-06-23	17.76	18.68	17.58	18.55	328510
2022-06-24	18.63	18.94	18.11	18.11	483330
2022-06-27	18.21	18.34	17.73	17.96	219475
2022-06-28	18.03	18.54	17.45	17.45	481205
2022-06-29	17.42	17.83	17.09	17.60	306390
2022-06-30	17.24	17.65	17.06	17.28	239002
2022-07-01	17.17	17.77	17.16	17.73	169590
2022-07-05	17.33	18.13	17.09	18.07	221390
2022-07-06	18.11	18.34	17.76	18.00	292659
2022-07-07	18.21	18.55	17.83	18.26	272081
2022-07-08	18.09	18.95	18.04	18.27	328488
2022-07-11	18.13	18.13	17.47	17.48	302241
2022-07-12	17.35	17.82	17.20	17.63	378865
2022-07-13	17.25	18.50	17.25	18.26	269378
2022-07-14	17.98	18.44	17.80	18.37	291233
2022-07-15	18.85	19.12	18.47	19.07	287260
2022-07-18	19.22	19.45	18.77	18.83	146770
2022-07-19	19.01	19.82	19.01	19.73	187457
2022-07-20	19.68	20.08	19.65	19.83	182769
2022-07-21	19.89	20.39	19.83	20.29	303670
2022-07-22	20.37	20.85	19.80	19.90	189247
2022-07-25	19.88	19.95	19.65	19.69	148554
2022-07-26	19.57	20.10	19.35	19.99	202938
2022-07-27	20.08	20.45	19.86	20.37	174624
2022-07-28	20.45	20.80	20.13	20.66	162141
2022-07-29	20.62	20.84	20.42	20.57	141072
2022-08-01	20.35	20.71	20.25	20.33	167681
2022-08-02	20.21	20.76	20.21	20.58	170026
2022-08-03	20.77	21.07	20.48	21.01	133856
2022-08-04	21.06	21.15	20.63	20.74	137535
2022-08-05	20.47	21.02	20.30	20.70	177997
2022-08-08	21.15	21.31	20.61	21.10	600285
2022-08-09	21.14	21.49	19.62	19.90	410811
2022-08-10	20.17	21.86	20.17	21.83	356889
2022-08-11	21.99	22.39	21.82	21.97	182652
2022-08-12	21.95	22.28	21.26	22.24	183965
2022-08-15	22.24	23.08	22.24	23.02	285479
2022-08-16	22.93	23.05	22.47	22.90	202474
2022-08-17	23.00	23.10	22.27	22.27	352253
2022-08-18	22.18	22.18	21.01	21.60	267861
2022-08-19	21.35	21.99	21.35	21.67	177186
2022-08-22	21.40	21.97	21.25	21.39	168553
2022-08-23	21.38	21.65	21.06	21.48	168040
2022-08-24	21.60	21.86	21.46	21.78	141689
2022-08-25	21.91	22.14	21.75	21.99	187146
2022-08-26	21.93	22.19	20.93	21.00	242086
2022-08-29	20.72	21.35	20.11	20.58	157042
2022-08-30	20.72	20.86	20.33	20.51	240560
2022-08-31	20.63	22.05	20.01	20.09	223506
2022-09-01	19.88	20.38	19.66	20.35	189403
2022-09-02	20.55	20.73	20.02	20.13	133652
2022-09-06	20.09	20.09	19.26	19.54	209390
2022-09-07	19.45	20.40	19.40	20.33	183353
2022-09-08	20.17	20.80	20.02	20.67	119244
2022-09-09	20.75	21.60	20.75	21.54	169232
2022-09-12	21.55	22.38	21.55	22.34	231578
2022-09-13	21.67	21.82	21.22	21.27	219694
2022-09-14	21.17	21.58	20.68	20.91	199920
2022-09-15	20.73	21.04	20.29	20.36	220692
2022-09-16	20.17	20.17	19.49	20.04	731040
2022-09-19	19.63	19.94	19.52	19.89	165069
2022-09-20	19.83	19.83	19.30	19.56	144155
2022-09-21	19.62	19.62	18.71	18.75	250393
2022-09-22	18.58	18.58	17.45	17.65	468585
2022-09-23	17.45	17.45	16.78	17.20	503165
2022-09-26	17.02	18.26	17.02	18.24	275467
2022-09-27	18.37	18.83	17.85	17.96	215091
2022-09-28	20.00	21.33	19.78	20.84	519826
2022-09-29	20.41	20.55	19.85	20.35	236634
2022-09-30	20.29	21.25	20.11	20.35	324736
2022-10-03	20.62	20.65	20.18	20.40	278700
2022-10-04	20.79	21.00	20.46	20.72	355215
2022-10-05	20.48	20.58	20.05	20.31	147354
2022-10-06	20.18	20.39	19.54	19.74	171328
2022-10-07	19.38	19.49	18.90	18.99	270553
2022-10-10	19.00	19.07	18.61	18.63	196393
2022-10-11	18.78	19.25	18.61	19.05	238954
2022-10-12	19.04	19.04	18.29	18.44	158478
2022-10-13	17.92	18.77	17.64	18.59	195923
2022-10-14	18.89	19.01	18.44	18.55	172313
2022-10-17	18.62	19.28	18.62	19.24	195572
2022-10-18	19.52	19.91	19.42	19.47	243118
2022-10-19	19.11	19.21	18.48	18.84	111369
2022-10-20	18.78	19.31	18.60	18.74	172311
2022-10-21	18.85	18.85	17.96	18.54	328139
2022-10-24	18.77	18.96	18.38	18.94	150730
2022-10-25	18.97	19.59	18.97	19.46	123399
2022-10-26	19.54	20.22	19.52	19.52	250666
2022-10-27	19.65	19.75	18.80	18.80	181662
2022-10-28	18.81	19.30	18.67	19.14	152474
2022-10-31	19.02	19.46	18.76	19.12	162938
2022-11-01	19.46	19.69	18.94	19.09	143958
2022-11-02	19.02	19.16	17.84	17.86	416549
2022-11-03	17.56	17.83	17.16	17.34	510916
2022-11-04	17.54	17.84	16.75	16.86	458335
2022-11-07	16.96	17.36	16.58	17.33	548579
2022-11-08	17.32	17.63	17.04	17.08	458777
2022-11-09	16.24	16.24	12.03	15.17	1237032
2022-11-10	15.75	16.91	15.51	16.17	293146
2022-11-11	16.12	16.76	16.12	16.59	244177
2022-11-14	16.39	16.52	15.75	16.29	229588
2022-11-15	16.53	17.14	16.19	16.99	336759
2022-11-16	16.80	16.84	16.20	16.53	176475
2022-11-17	16.22	16.47	15.97	16.12	174160
2022-11-18	16.61	16.74	16.23	16.66	197783
2022-11-21	16.67	17.18	16.52	17.13	192802
2022-11-22	17.18	17.47	16.90	17.42	194646
2022-11-23	17.41	17.64	17.33	17.44	107333
2022-11-25	17.08	17.74	17.08	17.60	71452
2022-11-28	17.47	18.17	17.45	17.66	234010
2022-11-29	17.66	19.09	17.64	18.89	227464
2022-11-30	19.20	19.80	18.83	19.77	403992
2022-12-01	19.78	20.19	19.61	19.73	168647
2022-12-02	19.32	20.32	19.29	20.22	159741
2022-12-05	20.06	21.06	20.06	21.05	268012
2022-12-06	20.96	21.06	20.60	20.73	269400
2022-12-07	20.71	20.94	19.59	19.92	297853
2022-12-08	19.98	21.24	19.77	20.42	243362
2022-12-09	20.34	20.49	19.91	19.94	185823
2022-12-12	20.19	20.19	19.27	19.47	373281
2022-12-13	20.22	20.96	19.40	20.10	406819
2022-12-14	20.03	20.93	19.71	20.43	316413
2022-12-15	20.38	20.58	19.39	19.79	251103
2022-12-16	19.41	19.91	19.05	19.73	2361803
2022-12-19	19.67	19.87	18.94	19.28	256655
2022-12-20	19.12	19.60	18.95	19.56	143203
2022-12-21	19.68	19.86	19.18	19.37	230094
2022-12-22	19.13	19.48	18.93	19.47	189007
2022-12-23	19.33	19.85	18.80	18.87	166978
2022-12-27	18.87	19.05	18.33	18.81	126414
2022-12-28	18.84	19.49	18.07	18.08	161885
2022-12-29	18.20	18.82	18.20	18.76	130302
2022-12-30	18.62	18.91	18.26	18.83	158932
2023-01-03	19.01	19.20	18.38	18.64	143273
2023-01-04	18.91	19.16	18.52	18.82	182849
2023-01-05	18.75	18.79	18.02	18.18	190383
2023-01-06	18.41	18.74	17.82	18.74	281137
2023-01-09	18.86	19.30	18.64	19.00	147493
2023-01-10	18.93	19.56	18.88	19.24	209866
2023-01-11	19.24	19.57	18.97	19.29	242011
2023-01-12	19.30	19.60	18.93	19.60	223805
2023-01-13	19.38	20.02	19.35	20.00	150299
2023-01-17	20.04	20.35	19.79	20.00	166601
2023-01-18	19.82	20.73	19.82	20.16	184872
2023-01-19	20.01	20.47	19.82	20.45	130142
2023-01-20	20.69	20.77	20.35	20.62	136433
2023-01-23	20.72	20.96	20.50	20.77	135481
2023-01-24	20.62	20.76	20.10	20.13	95637
2023-01-25	19.90	20.61	19.84	20.57	104479
2023-01-26	20.68	20.68	20.18	20.39	68262
2023-01-27	20.35	20.66	20.00	20.36	93408
2023-01-30	20.19	20.40	19.97	20.21	111654
2023-01-31	20.35	21.10	20.35	21.05	223647
2023-02-01	21.10	21.35	20.78	21.09	217517
2023-02-02	21.15	21.78	21.09	21.66	186569
2023-02-03	21.51	21.96	21.28	21.55	211665
2023-02-06	21.51	21.64	20.64	21.04	186112
2023-02-07	20.86	21.51	20.65	21.37	153696
2023-02-08	21.13	21.42	20.79	20.94	151598
2023-02-09	21.23	21.23	20.43	20.51	107235
2023-02-10	20.44	20.93	20.27	20.68	95636
2023-02-13	20.73	20.92	20.60	20.70	150172
2023-02-14	20.56	20.83	20.37	20.43	176149
2023-02-15	20.31	20.97	20.30	20.88	149454
2023-02-16	20.53	21.42	20.53	21.16	123396
2023-02-17	21.27	21.87	21.08	21.72	152962
2023-02-21	21.40	21.93	20.73	21.12	219547
2023-02-22	21.21	21.58	20.99	21.28	239926
2023-02-23	21.35	21.50	20.66	21.32	202500
2023-02-24	20.94	21.09	20.68	20.93	111565
2023-02-27	21.08	21.42	20.89	21.05	174125
2023-02-28	21.21	23.97	20.83	23.59	688194
2023-03-01	23.47	23.80	23.08	23.32	377763
2023-03-02	23.02	24.10	22.97	23.81	371879
2023-03-03	25.17	25.78	24.38	25.07	500240
2023-03-06	25.09	25.09	24.15	24.36	352563
2023-03-07	24.30	24.54	24.02	24.52	156332
2023-03-08	24.54	24.71	24.10	24.44	200667
2023-03-09	24.45	24.61	23.52	23.70	223962
2023-03-10	23.66	23.72	22.89	23.39	168640
2023-03-13	23.11	23.60	23.05	23.31	205742
2023-03-14	23.98	24.07	23.36	23.67	370261
2023-03-15	23.19	23.44	22.83	23.23	295720
2023-03-16	22.97	24.00	22.86	23.89	511240
2023-03-17	23.69	24.32	23.32	23.50	866158
2023-03-20	23.59	24.17	23.51	23.74	278138
2023-03-21	24.04	24.44	23.61	23.83	215593
2023-03-22	23.77	24.08	23.25	23.28	510396
2023-03-23	23.28	23.46	22.75	23.14	187982
2023-03-24	22.90	23.49	22.70	23.35	175809
2023-03-27	23.54	24.02	23.54	23.94	198320
2023-03-28	23.70	24.20	23.70	23.96	148679
2023-03-29	24.12	24.23	23.85	24.13	129465
2023-03-30	24.39	24.66	24.24	24.48	164860
2023-03-31	24.63	25.41	24.55	25.03	292905
2023-04-03	25.00	25.42	24.57	25.17	219405
2023-04-04	25.26	25.49	24.85	25.00	139404
2023-04-05	24.84	25.13	24.78	25.07	120397
2023-04-06	25.08	26.03	25.08	26.03	254784
2023-04-10	25.96	26.54	25.76	26.41	576288
2023-04-11	26.41	27.37	26.39	27.31	405904
2023-04-12	27.59	27.70	26.69	26.79	404135
2023-04-13	26.95	27.35	26.65	27.30	292467
2023-04-14	27.29	27.38	26.56	27.30	299703
2023-04-17	27.37	27.68	27.24	27.67	224255
2023-04-18	27.80	28.13	27.55	27.75	254559
2023-04-19	27.67	27.68	27.40	27.49	181650
2023-04-20	27.20	27.55	27.13	27.44	120684
2023-04-21	27.47	28.03	27.37	27.97	207245
2023-04-24	28.03	28.33	27.75	27.86	188603
2023-04-25	27.75	27.89	27.29	27.82	239911
2023-04-26	27.63	27.87	27.21	27.28	197431
2023-04-27	27.32	27.89	27.15	27.74	235378
2023-04-28	27.59	27.89	27.52	27.66	194237
2023-05-01	27.63	28.97	27.59	28.25	499039
2023-05-02	28.03	28.35	27.66	28.11	337585
2023-05-03	28.35	28.82	26.85	27.71	409901
2023-05-04	27.47	28.10	26.45	27.79	420998
2023-05-05	28.14	29.00	27.82	28.68	387635
2023-05-08	28.68	28.82	28.16	28.75	255739
2023-05-09	28.50	29.36	26.56	28.56	566540
2023-05-10	28.87	29.47	26.80	28.26	474902
2023-05-11	27.81	28.40	26.86	27.01	304239
2023-05-12	27.05	27.11	26.42	26.98	219626
2023-05-15	26.90	28.07	26.90	27.71	197059
2023-05-16	27.36	27.70	27.07	27.64	167162
2023-05-17	27.91	27.95	27.18	27.83	212177
2023-05-18	27.70	28.23	27.40	28.12	183114
2023-05-19	28.58	28.96	28.23	28.55	198455
2023-05-22	28.59	28.76	26.94	28.07	389341
2023-05-23	28.06	28.77	27.82	28.37	353064
2023-05-24	28.20	28.20	27.27	28.10	398179
2023-05-25	27.97	28.42	27.63	28.30	229307
2023-05-26	28.33	29.00	28.33	28.92	275014
2023-05-30	28.80	29.20	28.52	28.93	408462
2023-05-31	28.94	29.28	28.20	28.94	417759
2023-06-01	29.06	29.87	28.98	29.77	492446
2023-06-02	30.00	30.42	29.73	30.38	469393
2023-06-05	30.09	30.72	29.90	30.70	280728
2023-06-06	30.70	31.91	30.49	30.90	671693
2023-06-07	31.00	31.56	30.67	30.74	612093
2023-06-08	30.66	31.70	30.60	31.66	588343
2023-06-09	31.45	32.37	30.22	32.10	755407
2023-06-12	32.10	32.64	31.66	32.51	530378
2023-06-13	32.68	32.97	32.18	32.96	393806
2023-06-14	31.20	31.68	29.76	30.06	3493986
2023-06-15	29.95	30.93	29.64	30.57	840979
2023-06-16	31.04	31.57	30.40	31.38	1334305
2023-06-20	32.11	32.33	31.48	31.72	1425366
2023-06-21	31.58	32.56	31.36	32.31	1013412
2023-06-22	32.15	32.96	31.84	32.76	722832
2023-06-23	32.47	34.05	32.20	33.44	3441428
2023-06-26	33.36	33.36	32.31	32.76	651165
2023-06-27	32.76	33.57	32.59	33.06	685760
2023-06-28	32.78	33.32	32.56	33.27	379792
2023-06-29	33.36	33.47	32.96	32.99	334248
2023-06-30	33.33	33.76	32.42	32.62	758023
2023-07-03	32.49	32.49	31.40	31.65	293516
2023-07-05	31.50	31.50	30.58	30.88	742283
2023-07-06	30.59	31.11	30.38	30.59	536753
2023-07-07	30.85	31.62	30.85	31.20	582617
2023-07-10	31.20	31.85	30.92	31.71	578381
2023-07-11	31.90	32.58	31.51	31.70	737993
2023-07-12	31.99	32.09	30.94	30.96	585221
2023-07-13	30.99	31.13	30.52	30.59	421642
2023-07-14	30.77	31.47	30.61	31.21	506257
2023-07-17	31.28	32.52	31.02	32.51	536078
2023-07-18	32.59	34.11	32.43	34.06	753337
2023-07-19	34.28	34.60	33.27	34.30	793814
2023-07-20	34.32	34.32	33.45	33.78	618049
2023-07-21	33.99	35.06	33.60	34.99	870905
2023-07-24	34.77	35.18	34.09	34.47	951731
2023-07-25	34.17	34.42	33.56	33.78	754982
2023-07-26	33.85	34.40	32.93	33.01	565412
2023-07-27	33.22	33.60	32.54	32.80	417605
2023-07-28	32.95	33.27	32.42	32.47	219763
2023-07-31	32.51	33.08	31.92	33.08	501436
2023-08-01	32.99	33.81	32.82	33.56	390957
2023-08-02	33.39	33.39	32.63	33.04	409159
2023-08-03	32.92	33.16	32.32	32.41	242007
2023-08-04	32.33	33.44	32.17	33.20	426209
2023-08-07	33.41	33.84	32.84	33.76	683305
2023-08-08	33.67	34.05	31.08	31.72	910077
2023-08-09	31.91	32.99	30.93	31.51	819463
2023-08-10	31.81	32.32	31.19	31.91	283293
2023-08-11	31.85	32.17	31.39	31.49	410570
2023-08-14	31.43	31.68	30.78	31.64	345344
2023-08-15	31.65	32.09	31.38	32.04	369537
2023-08-16	32.07	32.12	30.14	30.19	614455
2023-08-17	30.07	30.37	29.26	29.34	646916
2023-08-18	29.19	29.90	29.07	29.73	391454
2023-08-21	29.80	30.71	29.56	30.54	385074
2023-08-22	30.67	31.22	30.45	31.09	343548
2023-08-23	31.24	31.90	31.15	31.59	304156
2023-08-24	31.73	32.40	31.62	31.66	370204
2023-08-25	31.65	32.37	31.40	32.10	332504
2023-08-28	32.22	32.56	31.68	31.75	265598
2023-08-29	31.70	32.72	31.48	32.67	366168
2023-08-30	32.62	33.36	32.62	33.01	536369
2023-08-31	34.03	34.23	32.83	33.41	719853
2023-09-01	33.59	33.80	32.51	32.57	429031
2023-09-05	32.36	32.36	30.72	31.14	587512
2023-09-06	31.08	32.09	30.78	30.94	422185
2023-09-07	30.89	31.35	30.74	30.75	491636
2023-09-08	30.61	30.61	30.02	30.14	522011
2023-09-11	29.41	29.41	29.41	29.41	59417
2023-09-12	29.24	29.47	27.93	28.02	690715
2023-09-13	28.06	28.54	27.51	27.53	631588
2023-09-14	27.79	28.89	27.79	28.74	508810
2023-09-15	28.74	28.91	28.10	28.51	2096331
2023-09-18	28.34	28.40	27.73	28.02	578794
2023-09-19	27.99	28.36	27.95	28.10	552083
2023-09-20	28.20	28.38	28.04	28.06	229856
2023-09-21	27.77	27.91	27.27	27.30	421335
2023-09-22	27.31	27.81	27.02	27.61	323523
2023-09-25	27.45	28.26	27.26	28.23	255632
2023-09-26	28.22	28.51	27.72	27.83	696550
2023-09-27	27.98	28.67	27.91	28.58	435415
2023-09-28	28.57	29.67	28.57	28.70	814469
2023-09-29	28.87	28.87	27.86	28.19	823875
2023-10-02	28.17	28.46	27.86	28.11	397649
2023-10-03	28.00	28.57	27.55	28.35	489353
2023-10-04	28.36	28.67	27.98	28.61	291555
2023-10-05	28.49	29.12	28.30	28.70	580393
2023-10-06	28.56	30.01	28.15	29.68	633972
2023-10-09	29.65	29.82	28.86	29.33	519973
2023-10-10	29.51	30.73	29.49	30.39	715842
2023-10-11	30.39	30.39	29.09	29.86	553708
2023-10-12	29.94	30.03	29.18	29.36	404366
2023-10-13	29.43	29.68	29.00	29.33	345131
2023-10-16	29.45	29.67	29.24	29.39	357359
2023-10-17	29.48	30.74	29.33	30.25	380091
2023-10-18	29.95	30.72	29.69	30.09	336803
2023-10-19	30.10	30.41	29.27	29.55	304799
2023-10-20	29.56	29.56	27.73	28.63	793712
2023-10-23	28.32	28.45	27.54	27.58	586565
2023-10-24	27.62	28.28	27.62	28.14	233333
2023-10-25	27.86	27.96	27.25	27.36	291733
2023-10-26	27.40	27.59	25.68	25.69	541577
2023-10-27	25.76	26.21	25.11	25.42	648165
2023-10-30	25.81	26.80	25.59	26.77	357198
2023-10-31	26.69	27.18	26.69	26.96	203874
2023-11-01	26.97	27.35	26.14	26.68	330061
2023-11-02	27.15	27.51	26.68	27.34	326182
2023-11-03	27.83	29.15	27.74	28.84	943815
2023-11-06	28.84	28.97	28.34	28.54	268733
2023-11-07	28.45	29.46	28.33	29.44	360655
2023-11-08	29.46	29.67	28.63	28.72	282695
2023-11-09	29.67	29.99	28.27	29.47	348464
2023-11-10	29.41	29.54	28.55	29.18	421750
2023-11-13	29.10	29.38	28.62	28.81	233287
2023-11-14	30.27	31.70	30.27	31.61	639150
2023-11-15	31.53	32.97	31.45	32.36	706772
2023-11-16	32.44	32.72	31.36	31.62	334418
2023-11-17	32.13	32.53	32.05	32.09	333113
2023-11-20	32.17	32.92	32.05	32.82	347630
2023-11-21	32.61	32.85	31.55	31.70	285694
2023-11-22	32.57	32.66	32.00	32.09	197788
2023-11-24	32.09	32.43	32.05	32.36	56387
2023-11-27	32.22	32.90	32.01	32.69	207004
2023-11-28	32.63	32.80	32.15	32.67	266751
2023-11-29	32.88	33.75	32.86	32.90	524560
2023-11-30	32.90	33.25	32.37	33.23	358864
2023-12-01	33.17	34.71	33.06	34.54	539882
2023-12-04	34.17	35.63	34.12	35.33	533535
2023-12-05	35.02	35.83	34.86	35.51	688176
2023-12-06	36.03	36.56	35.73	36.48	979335
2023-12-07	36.47	36.73	35.30	36.02	698936
2023-12-08	36.66	36.69	35.97	36.22	419726
2023-12-11	36.18	36.31	35.22	36.08	327368
2023-12-12	36.00	36.37	35.61	36.35	553040
2023-12-13	36.29	37.22	35.79	37.19	514173
2023-12-14	37.35	37.97	36.94	37.02	576475
2023-12-15	37.31	37.31	35.91	36.36	2176548
2023-12-18	36.50	37.01	35.54	35.90	452829
2023-12-19	36.24	36.58	35.46	35.57	459745
2023-12-20	35.49	35.88	34.70	34.77	547743
2023-12-21	35.29	35.49	34.43	35.15	447766
2023-12-22	35.01	35.38	34.89	35.20	321326
2023-12-26	35.37	36.03	34.91	35.91	289751
2023-12-27	36.06	36.28	35.31	35.94	291573
2023-12-28	35.79	36.07	35.51	35.70	172913
2023-12-29	35.72	35.76	34.71	34.77	432764
2024-01-02	34.37	35.06	34.01	34.56	316905
2024-01-03	34.28	34.33	33.44	33.57	349451
2024-01-04	33.80	34.86	33.57	34.61	306803
2024-01-05	34.22	35.17	34.22	34.83	371800
2024-01-08	34.90	36.47	34.90	36.37	445356
2024-01-09	35.88	36.31	35.08	36.04	316426
2024-01-10	36.09	36.72	35.63	36.62	440923
2024-01-11	36.26	36.89	36.02	36.86	515449
2024-01-12	37.24	37.43	36.22	36.24	491356
2024-01-16	35.65	36.67	35.36	36.64	383012
2024-01-17	36.06	36.72	35.92	36.29	250659
2024-01-18	36.37	37.32	36.04	37.31	308215
2024-01-19	37.45	37.81	36.70	37.78	348596
2024-01-22	38.03	39.31	37.87	38.15	769162
2024-01-23	38.46	39.33	37.51	37.74	682870
2024-01-24	38.53	38.53	37.09	37.72	453492
2024-01-25	38.38	38.43	36.51	36.94	353366
2024-01-26	37.12	37.71	36.74	37.26	293280
2024-01-29	37.20	38.16	36.97	38.11	202581
2024-01-30	37.91	38.26	37.38	37.71	282466
2024-01-31	37.69	38.07	36.77	36.97	429414
2024-02-01	37.24	38.28	36.84	38.21	204446
2024-02-02	37.76	38.10	37.12	37.66	204078
2024-02-05	37.19	37.60	36.96	37.15	209227
2024-02-06	36.98	37.38	36.80	37.03	160122
2024-02-07	37.21	37.21	35.46	35.70	524374
2024-02-08	35.67	36.03	35.16	35.77	307925
2024-02-09	35.82	37.75	35.69	37.70	278877
2024-02-12	38.18	39.01	38.09	38.68	485224
2024-02-13	38.00	38.65	37.22	37.47	408998
2024-02-14	38.45	38.87	37.80	38.61	213550
2024-02-15	39.00	39.32	38.27	38.57	298535
2024-02-16	38.38	38.84	37.81	38.29	234875
2024-02-20	37.99	38.37	36.96	37.71	331805
2024-02-21	37.47	38.55	37.21	38.51	315072
2024-02-22	38.58	39.13	38.19	38.95	311132
2024-02-23	39.19	39.19	38.23	38.65	265252
2024-02-26	38.65	39.55	38.65	38.70	468505
2024-02-27	38.68	38.68	38.21	38.34	235911
2024-02-28	38.10	38.21	36.47	37.53	478154
2024-02-29	37.88	38.31	37.04	37.86	569229
2024-03-01	40.00	45.20	39.78	44.35	1976761
2024-03-04	44.95	48.50	43.77	46.84	1493643
2024-03-05	46.85	47.61	45.78	47.43	702167
2024-03-06	47.95	48.82	46.27	48.50	556265
2024-03-07	48.81	49.41	48.53	48.54	440958
2024-03-08	43.75	47.07	42.93	46.51	2980881
2024-03-11	46.43	46.61	44.79	46.23	917548
2024-03-12	45.99	46.37	45.62	46.02	708804
2024-03-13	45.59	46.19	44.63	45.03	467937
2024-03-14	44.58	45.05	43.41	43.87	662552
2024-03-15	43.10	44.50	42.45	44.45	1245769
2024-03-18	44.76	45.99	44.27	44.83	645804
2024-03-19	44.08	45.72	44.08	45.50	498432
2024-03-20	45.47	47.40	45.16	47.21	663975
2024-03-21	47.50	47.75	46.70	47.17	546510
2024-03-22	47.25	48.30	47.22	48.04	1719257
2024-03-25	48.41	48.64	46.68	47.03	499126
2024-03-26	47.50	49.23	47.11	48.31	659353
2024-03-27	48.82	49.00	48.08	48.49	658469
2024-03-28	48.91	49.16	48.03	48.66	659719
2024-04-01	48.77	48.77	47.31	48.11	426387
2024-04-02	47.42	48.28	46.93	48.00	462116
2024-04-03	47.36	48.64	47.36	48.04	424984
2024-04-04	49.03	49.71	47.78	47.91	487068
2024-04-05	47.83	49.08	47.71	49.04	280478
2024-04-08	49.53	49.94	48.72	48.87	299286
2024-04-09	48.68	49.04	47.53	49.00	421714
2024-04-10	47.37	48.92	46.09	48.55	615844
2024-04-11	48.37	49.48	48.24	49.23	424155
2024-04-12	49.70	49.70	48.22	48.50	409348
2024-04-15	48.57	49.03	47.74	47.81	414345
2024-04-16	47.60	48.12	46.98	47.89	442229
2024-04-17	48.16	48.46	47.56	47.80	408012
2024-04-18	47.72	48.11	47.42	47.61	421329
2024-04-19	47.21	47.89	46.18	46.52	594495
2024-04-22	47.13	47.96	46.87	47.65	364092
2024-04-23	47.86	49.19	47.73	48.83	349332
2024-04-24	48.87	49.85	48.57	48.67	498063
2024-04-25	48.39	48.97	47.37	48.85	313422
2024-04-26	48.72	49.01	48.40	48.40	289737
2024-04-29	48.39	49.47	48.32	49.00	324817
2024-04-30	48.52	49.12	48.10	48.50	361796
2024-05-01	48.59	50.57	48.29	50.45	1019320
2024-05-02	51.00	51.69	50.63	51.66	743936
2024-05-03	52.03	52.40	51.03	51.20	472532
2024-05-06	51.55	52.59	51.46	52.00	529841
2024-05-07	52.03	52.75	52.00	52.47	496921
2024-05-08	52.06	52.10	50.07	50.63	733009
2024-05-09	51.05	53.90	48.06	53.57	937356
2024-05-10	53.82	55.54	53.11	55.25	639283
2024-05-13	55.27	55.75	54.16	55.72	549234
2024-05-14	55.72	56.78	55.72	56.73	355778
2024-05-15	57.38	58.32	56.86	58.24	360391
2024-05-16	58.27	58.52	57.25	57.58	380199
2024-05-17	58.05	58.59	57.11	57.45	303107
2024-05-20	57.41	58.55	57.01	58.49	276321
2024-05-21	58.25	59.12	58.02	58.23	367393
2024-05-22	58.25	58.77	58.02	58.07	359611
2024-05-23	58.19	58.63	57.30	57.65	438732
2024-05-24	57.40	58.60	57.04	58.54	432970
2024-05-28	58.98	59.93	58.60	59.41	430222
2024-05-29	58.50	59.83	57.24	59.34	364185
2024-05-30	59.57	60.21	58.86	58.87	449216
2024-05-31	58.97	59.19	57.86	58.64	500996
2024-06-03	58.60	59.39	58.47	58.87	469284
2024-06-04	58.48	59.27	58.22	58.34	369287
2024-06-05	58.24	62.38	58.24	61.05	650748
2024-06-06	61.05	62.12	60.78	61.12	424983
2024-06-07	61.00	61.81	60.78	61.25	457753
2024-06-10	60.70	61.83	60.06	61.48	658258
2024-06-11	61.16	61.91	60.76	61.13	519481
2024-06-12	62.04	64.06	61.50	61.75	671670
2024-06-13	61.30	62.07	56.44	58.75	693281
2024-06-14	58.24	58.89	57.34	58.47	382646
2024-06-17	58.35	60.00	57.92	58.50	677064
2024-06-18	58.33	59.83	58.22	58.33	981281
2024-06-20	58.14	59.77	57.23	57.28	851571
2024-06-21	57.58	58.97	55.82	58.74	1602341
2024-06-24	58.47	59.48	57.54	58.08	1066689
2024-06-25	57.88	58.12	57.11	57.68	642461
2024-06-26	57.22	58.36	56.75	58.12	539010
2024-06-27	58.19	58.94	57.70	58.90	359936
2024-06-28	59.09	60.89	58.29	58.92	1904607
2024-07-01	58.85	59.41	57.83	58.55	357888
2024-07-02	58.55	60.09	58.55	59.53	390318
2024-07-03	59.50	59.82	58.75	59.26	209031
2024-07-05	59.16	59.95	58.88	59.63	340583
2024-07-08	60.00	60.32	58.95	59.05	273453
2024-07-09	58.83	58.88	56.61	56.69	482450
2024-07-10	57.15	57.40	55.90	56.22	444102
2024-07-11	58.21	59.99	57.02	59.84	988383
2024-07-12	60.00	62.52	59.84	61.41	633879
2024-07-15	62.50	63.48	61.83	62.69	438051
2024-07-16	63.43	65.21	63.31	65.16	697665
2024-07-17	64.49	65.72	62.04	62.33	703151
2024-07-18	62.01	63.92	59.75	60.47	645625
2024-07-19	60.76	62.24	60.76	62.00	533319
2024-07-22	62.96	64.29	62.28	62.62	596161
2024-07-23	62.45	66.04	62.45	65.05	944133
2024-07-24	64.73	65.18	63.43	63.63	489192
2024-07-25	63.63	64.10	61.74	61.97	561812
2024-07-26	63.06	63.55	61.48	61.98	573104
2024-07-29	62.20	62.96	60.89	60.97	322393
2024-07-30	60.99	61.50	59.54	59.68	411642
2024-07-31	60.43	61.38	59.63	59.75	554291
2024-08-01	59.99	60.00	57.73	58.02	770035
2024-08-02	55.69	56.64	54.21	55.34	704935
2024-08-05	50.49	55.47	50.00	55.28	1025043
2024-08-06	55.92	60.11	55.55	59.45	953491
2024-08-07	59.75	59.98	56.69	56.89	613679
2024-08-08	57.76	62.04	54.47	61.67	849996
2024-08-09	61.68	63.77	61.55	62.83	616942
2024-08-12	62.73	62.75	58.86	61.61	491672
2024-08-13	62.76	64.10	62.05	63.26	459276
2024-08-14	63.00	63.28	61.27	62.62	521910
2024-08-15	63.10	64.08	61.98	63.45	331256
2024-08-16	63.74	65.16	63.15	64.40	416814
2024-08-19	64.57	64.79	62.24	63.91	634777
2024-08-20	63.85	64.18	61.63	62.25	343471
2024-08-21	62.61	63.79	61.43	63.14	515391
2024-08-22	63.63	64.18	63.20	64.08	306979
2024-08-23	63.51	65.46	63.51	65.00	497334
2024-08-26	65.11	65.50	64.60	65.15	314425
2024-08-27	64.81	65.17	64.24	64.31	313578
2024-08-28	64.20	66.25	63.82	65.59	472330
2024-08-29	66.13	66.57	64.39	64.69	288550
2024-08-30	65.00	66.44	64.67	66.29	445307
2024-09-03	65.23	66.05	61.55	62.14	858947
2024-09-04	61.50	63.26	60.71	62.71	361665
2024-09-05	62.67	63.25	61.27	63.19	439574
2024-09-06	65.79	67.93	60.00	62.41	835151
2024-09-09	62.68	62.94	58.88	60.85	838187
2024-09-10	61.20	61.76	59.30	60.34	468536
2024-09-11	60.00	62.63	59.54	62.30	402461
2024-09-12	62.70	67.97	62.51	67.23	983298
2024-09-13	68.00	69.60	67.38	67.79	597190
2024-09-16	68.17	69.21	65.94	66.02	688168
2024-09-17	66.58	68.59	66.29	66.81	659839
2024-09-18	66.34	68.94	65.24	67.11	807127
2024-09-19	69.32	70.37	68.50	69.64	869666
2024-09-20	69.77	70.00	68.36	69.34	1493718
2024-09-23	70.00	71.80	69.48	71.10	835280
2024-09-24	70.73	70.81	69.07	69.83	773745
2024-09-25	70.15	71.08	69.64	70.87	529086
2024-09-26	71.77	71.92	69.00	69.06	532053
2024-09-27	69.12	70.09	68.63	69.33	611670
2024-09-30	69.51	70.60	68.85	69.39	545738
2024-10-01	69.08	69.11	67.57	68.21	369851
2024-10-02	67.77	70.13	67.40	69.24	377395
2024-10-03	68.92	68.95	67.19	67.67	282068
2024-10-04	68.79	68.96	67.07	68.67	560367
2024-10-07	68.41	68.58	66.25	66.96	407844
2024-10-08	67.25	68.16	66.70	67.38	315006
2024-10-09	67.20	68.01	66.37	66.38	411076
2024-10-10	64.82	65.86	63.73	64.99	606627
2024-10-11	65.04	69.08	65.04	68.58	668645
2024-10-14	68.77	71.85	68.77	70.62	527541
2024-10-15	69.96	72.12	69.91	70.76	482594
2024-10-16	71.33	72.18	69.75	70.38	612383
2024-10-17	70.76	70.89	68.14	68.36	402721
2024-10-18	68.34	69.60	67.31	68.16	447668
2024-10-21	68.04	68.64	66.86	66.97	333278
2024-10-22	66.75	67.91	66.60	67.59	264299
2024-10-23	67.33	68.17	66.44	67.61	268812
2024-10-24	67.85	68.66	65.57	66.24	502870
2024-10-25	67.11	67.20	65.44	66.37	304510
2024-10-28	67.39	68.08	66.81	67.09	278766
2024-10-29	66.47	68.04	66.47	67.70	375017
2024-10-30	67.18	68.04	66.51	66.76	286317
2024-10-31	66.60	67.25	64.64	65.04	473864
2024-11-01	65.23	67.03	65.23	66.54	377405
2024-11-04	65.79	68.68	65.79	67.99	525361
2024-11-05	67.75	68.30	67.23	68.05	331384
2024-11-06	69.37	70.00	67.63	69.85	718199
2024-11-07	69.96	72.44	69.88	71.40	646398
2024-11-08	71.56	72.69	70.67	72.53	838939
2024-11-11	88.00	93.65	84.56	86.38	2676629
2024-11-12	87.05	87.87	81.31	83.59	936177
2024-11-13	84.98	85.85	81.54	82.56	509579
2024-11-14	83.01	83.30	80.94	81.06	714385
2024-11-15	81.62	81.62	78.60	79.58	313333
2024-11-18	79.75	80.46	78.48	79.09	377576
2024-11-19	78.12	80.36	77.34	79.85	458110
2024-11-20	79.85	82.19	79.66	82.16	558765
2024-11-21	82.80	83.00	81.15	81.30	315559
2024-11-22	81.80	82.61	80.88	82.04	447365
2024-11-25	82.98	83.82	80.66	81.47	604433
2024-11-26	80.92	82.10	80.27	81.45	363753
2024-11-27	82.50	84.01	81.51	82.49	409534
2024-11-29	84.24	85.42	81.66	81.76	425108
2024-12-02	82.95	84.06	81.96	82.85	390425
2024-12-03	82.17	83.90	80.34	80.64	408007
2024-12-04	81.29	82.01	80.16	80.86	324180
2024-12-05	79.95	80.23	78.11	79.16	534685
2024-12-06	80.21	82.39	79.71	81.61	554303
2024-12-09	81.71	82.05	78.42	78.92	455094
2024-12-10	79.60	80.49	78.45	78.92	673534
2024-12-11	80.14	80.80	79.00	80.59	316625
2024-12-12	80.32	81.47	78.12	78.46	414348
2024-12-13	78.60	79.31	77.61	78.34	298336
2024-12-16	78.53	79.45	76.78	77.98	464943
2024-12-17	77.25	78.18	75.85	76.52	524769
2024-12-18	76.90	77.25	71.80	72.41	793833
2024-12-19	72.60	73.63	71.02	71.38	704238
2024-12-20	70.30	72.85	70.15	72.70	1254656
2024-12-23	73.14	73.80	71.92	72.62	465760
2024-12-24	72.69	73.59	72.09	73.36	174466
2024-12-26	73.00	73.35	72.15	72.74	305065
2024-12-27	72.18	72.18	69.99	71.27	437018
2024-12-30	70.25	71.63	69.22	71.02	364738
2024-12-31	71.43	72.56	69.48	69.84	345616
2025-01-02	70.24	71.54	69.68	70.15	453036
2025-01-03	70.31	72.34	70.25	71.51	385658
2025-01-06	72.00	73.24	70.92	72.75	522615
2025-01-07	72.61	73.13	69.44	72.43	475967
2025-01-08	71.95	72.71	70.70	72.25	415064
2025-01-10	70.28	71.06	68.62	68.78	525307
2025-01-13	67.11	67.50	65.30	66.59	1166132
2025-01-14	67.15	68.18	65.09	65.65	853457
2025-01-15	66.61	67.47	57.94	61.74	2343684
2025-01-16	62.14	62.52	60.00	60.88	930706
2025-01-17	61.68	61.77	59.29	59.86	827735
2025-01-21	60.27	61.00	59.17	60.19	818934
2025-01-22	59.71	65.18	59.66	63.73	1898195
2025-01-23	63.25	65.13	61.97	64.95	1228639
2025-01-24	64.43	65.15	63.05	64.08	885799
2025-01-27	62.91	64.27	62.25	63.30	899954
2025-01-28	63.25	66.24	62.30	65.94	912139
2025-01-29	65.66	68.63	65.51	67.17	1370913
2025-01-30	68.00	68.85	66.86	67.98	794945
2025-01-31	68.00	68.82	65.38	65.47	662690
2025-02-03	63.92	66.89	62.95	66.60	581989
2025-02-04	66.60	67.80	65.89	67.15	533396
2025-02-05	67.31	68.26	66.96	67.35	431846
2025-02-06	67.35	68.34	63.92	64.36	702083
2025-02-07	64.42	64.89	62.49	62.77	625543
2025-02-10	63.19	63.43	61.72	62.35	426871
2025-02-11	61.63	62.85	61.32	61.78	376679
2025-02-12	60.78	62.45	60.74	62.05	470487
2025-02-13	62.80	63.71	59.37	62.52	853808
2025-02-14	62.81	62.86	61.23	61.33	379367
2025-02-18	61.84	62.70	61.32	61.46	482486
2025-02-19	61.13	64.41	60.23	64.31	790457
2025-02-20	64.09	64.66	62.00	62.67	828352
2025-02-21	63.61	63.85	58.90	59.47	1024783
2025-02-24	59.64	61.42	58.01	60.16	760899
2025-02-25	60.20	60.96	58.61	59.67	956005
2025-02-26	59.70	61.76	59.14	59.33	602092
2025-02-27	59.02	60.78	57.42	57.60	805935
2025-02-28	50.00	55.51	46.54	55.47	3039559
2025-03-03	55.26	56.04	49.81	50.85	1437891
2025-03-04	49.42	52.04	49.16	51.83	1180854
2025-03-05	52.25	54.17	51.57	53.09	1169535
2025-03-06	52.05	53.28	50.76	51.58	856615
2025-03-07	51.28	51.98	48.25	50.31	1116149
2025-03-10	49.00	49.89	47.05	48.06	1038334
2025-03-11	48.38	49.77	48.19	49.24	1158110
2025-03-12	49.50	50.94	47.21	47.24	872057
2025-03-13	47.43	48.24	45.82	45.92	761593
2025-03-14	46.71	47.24	46.07	46.54	1140338
2025-03-17	46.45	50.18	46.19	49.02	1451121
2025-03-18	48.38	49.73	47.79	48.45	1545637
2025-03-19	47.85	51.46	47.50	50.71	1232177
2025-03-20	49.98	51.53	49.64	49.71	1147472
2025-03-21	49.19	49.89	48.04	49.25	1320014
2025-03-24	49.52	52.40	49.52	51.83	567724
2025-03-25	51.92	52.96	50.44	50.70	603976
2025-03-26	50.66	51.34	50.19	50.72	515266
2025-03-27	50.64	52.31	49.86	50.67	823399
2025-03-28	50.60	50.81	48.46	49.44	812412
2025-03-31	48.38	50.60	47.03	49.72	953476
2025-04-01	49.60	51.60	48.71	50.62	824554
2025-04-02	49.65	52.58	48.85	52.51	847984
2025-04-03	49.40	50.92	48.39	49.51	778245
2025-04-04	47.86	49.61	46.21	48.70	1157550
2025-04-07	47.48	51.29	45.00	49.29	1333454
2025-04-08	51.43	51.86	47.27	47.90	1025490
2025-04-09	47.03	54.35	47.03	53.59	1253775
2025-04-10	51.75	54.13	51.27	53.00	1118301
2025-04-11	52.75	53.58	51.44	53.41	682396
2025-04-14	54.61	54.99	52.67	53.36	414537
2025-04-15	53.59	54.64	52.35	53.08	445258
2025-04-16	49.92	51.80	49.16	50.52	1665903
2025-04-17	50.26	50.68	49.03	49.78	704459
2025-04-21	49.42	49.51	46.76	47.36	625736
2025-04-22	48.02	48.85	47.21	48.18	559257
2025-04-23	49.99	51.39	48.73	49.01	575792
2025-04-24	49.53	51.22	48.74	50.45	549886
2025-04-25	50.04	50.75	49.70	50.26	581808
2025-04-28	50.71	51.50	49.83	51.03	462147
2025-04-29	51.10	52.54	50.69	52.07	478463
2025-04-30	50.81	52.72	50.15	52.38	614409
2025-05-01	53.24	53.31	51.97	52.21	614380
2025-05-02	52.98	54.39	52.83	53.38	844772
2025-05-05	52.93	54.03	52.83	53.13	415435
2025-05-06	52.17	53.49	52.16	53.30	632743
2025-05-07	53.38	55.01	52.89	54.97	602254
2025-05-08	55.43	57.71	55.14	56.38	1330260
2025-05-09	56.36	57.69	55.63	55.74	1993779
2025-05-12	59.91	60.06	55.63	57.03	1145415
2025-05-13	57.76	61.45	56.87	60.53	1601253
2025-05-14	60.66	61.35	59.78	60.34	904084
2025-05-15	59.96	60.50	58.19	60.26	759036
2025-05-16	60.25	61.30	59.76	61.14	671425
2025-05-19	60.03	60.84	59.81	60.66	547987
2025-05-20	60.39	60.68	59.60	60.16	553929
2025-05-21	59.28	59.80	57.71	58.06	502274
2025-05-22	57.72	57.98	56.77	56.77	491725
2025-05-23	55.76	56.99	55.76	56.61	454156
2025-05-27	57.73	57.85	56.42	56.68	456230
2025-05-28	56.60	57.39	54.86	55.29	525675
2025-05-29	56.04	56.04	55.06	55.19	418136
2025-05-30	54.86	58.21	54.40	57.49	1250808
2025-06-02	56.98	58.88	56.49	58.26	850556
2025-06-03	58.09	59.23	57.89	58.70	452726
2025-06-04	58.69	58.81	56.71	56.80	486179
2025-06-05	56.80	58.54	56.51	58.07	419936
2025-06-06	58.97	59.82	58.52	58.65	407072
2025-06-09	59.46	59.46	57.61	59.07	465990
2025-06-10	59.27	60.13	58.56	59.29	553458
2025-06-11	59.29	59.90	57.84	57.87	374816
2025-06-12	57.54	57.88	56.38	56.58	458806
2025-06-13	56.14	56.78	55.38	55.41	705671
2025-06-16	55.79	58.39	55.79	57.43	884400
2025-06-17	56.50	57.65	55.97	56.56	483393
2025-06-18	56.58	58.16	56.37	57.12	581354
2025-06-20	57.55	57.60	55.16	55.23	841297
2025-06-23	54.84	56.62	54.18	54.87	616077
2025-06-24	55.21	56.11	53.77	55.78	604375
2025-06-25	56.09	56.82	55.32	56.10	468466
2025-06-26	56.30	58.18	55.64	58.05	588272
2025-06-27	58.05	58.43	56.62	57.12	1047320
2025-06-30	57.60	58.11	56.84	56.91	777225

Explore More About RDNT

Coins representing dividend payouts and trends

RDNT Dividend History

Discover RadNet 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

RDNT Stock Split History

Discover RadNet 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

RDNT Historical Prices

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

Web Analytics