RUSHA Historical Prices

Summary

Key Stock Metrics

46.30

(September 11, 2024)

52-Week Low

65.43

(February 19, 2025)

52-Week High

65.43

(February 19, 2025)

All-Time High

57.35

(August 14, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-10-07	1.89	2.04	1.89	1.99	19568
2003-10-09	1.93	2.01	1.92	1.99	6743
2003-10-10	1.95	2.04	1.95	2.04	12150
2003-10-13	2.01	2.08	1.93	2.08	31387
2003-10-14	2.07	2.31	2.07	2.31	65812
2003-10-15	2.22	2.30	2.09	2.30	10125
2003-10-17	2.22	2.30	2.09	2.30	4050
2003-10-20	2.24	2.30	2.11	2.30	4050
2003-10-21	2.09	2.20	2.02	2.20	20580
2003-10-22	2.15	2.30	2.13	2.30	42525
2003-10-23	2.04	2.34	2.04	2.34	5730
2003-10-24	2.17	2.39	2.10	2.34	43193
2003-10-27	2.34	2.49	2.33	2.48	29693
2003-10-28	2.33	2.49	2.33	2.44	18893
2003-10-29	2.49	2.49	2.44	2.44	8768
2003-10-30	2.48	2.63	2.48	2.60	46905
2003-10-31	2.58	2.66	2.58	2.66	21262
2003-11-03	2.65	2.92	2.65	2.92	57368
2003-11-04	2.95	3.07	2.88	2.88	18225
2003-11-05	2.85	2.88	2.72	2.72	10793
2003-11-06	2.72	2.72	2.41	2.49	81668
2003-11-07	2.39	2.50	2.37	2.50	12150
2003-11-10	2.54	2.58	2.50	2.50	25312
2003-11-11	2.50	2.50	2.36	2.48	4380
2003-11-12	2.47	2.47	2.37	2.37	8768
2003-11-13	2.50	2.50	2.44	2.45	28680
2003-11-14	2.44	2.44	2.33	2.40	14505
2003-11-17	2.39	2.39	2.18	2.20	64455
2003-11-18	2.20	2.37	2.18	2.24	49612
2003-11-19	2.37	2.37	2.20	2.25	5393
2003-11-20	2.36	2.40	2.24	2.29	32730
2003-11-21	2.25	2.32	2.25	2.25	2693
2003-11-24	2.25	2.32	2.25	2.30	1012
2003-11-25	2.25	2.30	2.14	2.23	6075
2003-11-26	2.23	2.30	2.23	2.30	2355
2003-12-01	2.30	2.38	2.25	2.38	27337
2003-12-02	2.31	2.31	2.31	2.31	668
2003-12-03	2.30	2.37	2.30	2.30	30030
2003-12-04	2.25	2.39	2.25	2.39	3705
2003-12-05	2.26	2.39	2.26	2.39	3037
2003-12-08	2.28	2.52	2.28	2.49	36780
2003-12-09	2.49	2.52	2.40	2.52	36780
2003-12-10	2.52	2.70	2.43	2.66	19905
2003-12-11	2.59	2.74	2.54	2.74	41168
2003-12-12	2.74	2.89	2.74	2.78	33743
2003-12-15	2.85	2.89	2.69	2.89	14505
2003-12-16	2.76	2.87	2.75	2.87	29362
2003-12-17	2.89	2.96	2.84	2.96	10125
2003-12-18	2.92	2.92	2.84	2.84	2693
2003-12-19	2.63	3.01	2.58	2.87	1057380
2003-12-22	2.79	2.92	2.79	2.80	4380
2003-12-23	2.83	2.83	2.79	2.81	39818
2003-12-24	2.82	2.83	2.82	2.83	2025
2003-12-26	2.84	2.89	2.81	2.81	9780
2003-12-29	2.80	2.89	2.80	2.83	12150
2003-12-30	2.88	2.94	2.81	2.81	112718
2003-12-31	2.82	2.97	2.82	2.90	185955
2004-01-02	3.00	3.01	2.81	2.94	37793
2004-01-05	2.93	2.93	2.68	2.81	17212
2004-01-06	2.81	2.96	2.81	2.96	103275
2004-01-07	2.96	3.02	2.93	3.01	107993
2004-01-08	2.89	3.01	2.76	2.99	34755
2004-01-09	2.88	2.98	2.76	2.76	47243
2004-01-12	2.93	2.93	2.78	2.88	18225
2004-01-13	2.88	2.90	2.88	2.90	2025
2004-01-14	2.99	3.02	2.89	2.96	557543
2004-01-15	2.93	3.02	2.93	2.98	129255
2004-01-16	2.94	3.02	2.88	2.98	10793
2004-01-20	2.94	3.02	2.90	3.02	20918
2004-01-21	3.02	3.21	2.94	2.99	33412
2004-01-22	3.00	3.11	2.88	2.97	23955
2004-01-23	3.00	3.08	2.97	3.06	49612
2004-01-26	2.92	3.10	2.92	3.05	54330
2004-01-27	3.06	3.10	3.01	3.04	44205
2004-01-28	3.03	3.06	3.02	3.06	71543
2004-01-29	3.01	3.08	2.99	3.02	39143
2004-01-30	3.02	3.12	2.98	3.11	20580
2004-02-02	3.02	3.19	3.02	3.13	37793
2004-02-03	2.99	3.09	2.92	3.06	74580
2004-02-04	2.99	3.22	2.86	3.22	32400
2004-02-05	2.92	3.14	2.92	3.11	21593
2004-02-06	3.00	3.18	2.98	3.14	31718
2004-02-09	2.89	3.37	2.89	3.30	192030
2004-02-10	3.21	3.32	3.11	3.29	68505
2004-02-11	3.26	3.63	3.26	3.49	73568
2004-02-12	3.38	3.42	3.38	3.42	20580
2004-02-13	3.38	3.49	3.38	3.49	76950
2004-02-17	3.50	3.56	3.43	3.56	33412
2004-02-18	3.53	3.53	3.26	3.53	21593
2004-02-19	3.52	3.56	3.45	3.56	4718
2004-02-20	3.51	3.56	3.51	3.56	2025
2004-02-23	3.56	3.56	3.47	3.53	17543
2004-02-24	3.52	3.53	3.40	3.52	13830
2004-02-25	3.54	3.54	3.48	3.53	5393
2004-02-26	3.43	3.53	3.41	3.50	17212
2004-02-27	3.54	3.59	3.48	3.53	39818
2004-03-01	3.54	3.59	3.53	3.53	40155
2004-03-02	3.56	3.64	3.48	3.61	53318
2004-03-03	3.56	3.56	3.42	3.54	20918
2004-03-04	3.33	3.61	3.33	3.57	293280
2004-03-05	3.64	3.64	3.54	3.56	159630
2004-03-08	3.59	3.59	3.53	3.53	46575
2004-03-09	3.53	3.57	3.48	3.52	59393
2004-03-10	3.53	3.53	3.41	3.52	28680
2004-03-11	3.53	3.53	3.45	3.53	17543
2004-03-12	3.59	3.59	3.48	3.56	22275
2004-03-15	3.57	3.57	3.49	3.54	41168
2004-03-16	3.43	3.57	3.24	3.50	19237
2004-03-17	3.34	3.53	3.33	3.53	3368
2004-03-18	3.53	3.53	3.47	3.52	8100
2004-03-19	3.52	3.52	3.39	3.52	7087
2004-03-22	3.41	3.52	3.32	3.51	21930
2004-03-23	3.53	3.53	3.32	3.48	7418
2004-03-24	3.45	3.48	3.45	3.45	8100
2004-03-25	3.41	3.52	3.41	3.49	27337
2004-03-26	3.48	3.53	3.26	3.50	11805
2004-03-29	3.41	3.52	3.25	3.51	55343
2004-03-30	3.33	3.53	3.33	3.51	98880
2004-03-31	3.37	3.48	3.35	3.44	39818
2004-04-01	3.44	3.44	3.42	3.44	4718
2004-04-02	3.51	3.51	3.33	3.44	20918
2004-04-05	3.44	3.44	3.41	3.43	4380
2004-04-06	3.27	3.44	3.27	3.44	17880
2004-04-07	3.38	3.38	3.36	3.38	19905
2004-04-08	3.38	3.44	3.27	3.38	33743
2004-04-12	3.21	3.41	3.21	3.41	99555
2004-04-13	3.43	3.48	3.39	3.45	199793
2004-04-14	3.43	3.44	3.38	3.44	51637
2004-04-15	3.39	3.44	3.23	3.41	4050
2004-04-16	3.33	3.44	3.33	3.44	12480
2004-04-19	3.37	3.44	3.19	3.44	104955
2004-04-20	3.56	3.85	3.51	3.55	1631137
2004-04-21	3.82	3.85	3.45	3.52	201818
2004-04-22	3.56	3.72	3.47	3.70	1742512
2004-04-23	3.73	3.92	3.66	3.84	472837
2004-04-26	3.85	4.00	3.85	3.93	353018
2004-04-27	3.91	4.00	3.91	3.93	246368
2004-04-28	4.01	4.01	3.82	3.82	158962
2004-04-29	3.84	3.99	3.82	3.85	28350
2004-04-30	3.86	3.86	3.77	3.85	29693
2004-05-03	3.86	3.86	3.76	3.86	61418
2004-05-04	3.83	4.09	3.83	3.99	490380
2004-05-05	4.03	4.03	3.73	3.93	69862
2004-05-06	3.92	3.95	3.83	3.93	85380
2004-05-07	3.91	3.97	3.84	3.84	23955
2004-05-10	3.76	3.82	3.52	3.59	66143
2004-05-11	3.69	3.73	3.61	3.70	659137
2004-05-12	3.70	3.70	3.62	3.70	43537
2004-05-13	3.66	3.70	3.55	3.55	64455
2004-05-14	3.61	3.63	3.55	3.56	417150
2004-05-17	3.53	3.53	3.50	3.53	5730
2004-05-18	3.45	3.47	3.38	3.42	8430
2004-05-19	3.46	3.63	3.46	3.55	443805
2004-05-20	3.56	3.56	3.43	3.54	34425
2004-05-21	3.48	3.50	3.44	3.48	137700
2004-05-24	3.56	3.71	3.48	3.56	175493
2004-05-25	3.65	3.70	3.54	3.56	49612
2004-05-26	3.57	3.57	3.49	3.54	175162
2004-05-27	3.47	3.55	3.47	3.53	9112
2004-05-28	3.52	3.61	3.37	3.50	182580
2004-06-01	3.60	3.63	3.53	3.58	25980
2004-06-02	3.57	3.61	3.57	3.59	16200
2004-06-03	3.61	3.61	3.58	3.60	21930
2004-06-04	3.56	3.81	3.56	3.70	74925
2004-06-07	3.51	3.77	3.51	3.73	35768
2004-06-08	3.60	3.69	3.59	3.67	88755
2004-06-09	3.63	3.67	3.56	3.60	41512
2004-06-10	3.61	3.61	3.61	3.61	1012
2004-06-14	3.79	3.79	3.53	3.64	88755
2004-06-15	3.70	3.84	3.62	3.73	221055
2004-06-16	3.85	3.89	3.74	3.84	948712
2004-06-17	3.81	3.95	3.75	3.85	112718
2004-06-18	3.87	4.00	3.83	3.83	99225
2004-06-21	3.83	3.89	3.83	3.86	34080
2004-06-22	3.87	4.01	3.85	3.92	806962
2004-06-23	3.92	3.96	3.87	3.92	195743
2004-06-24	3.87	3.96	3.87	3.93	227130
2004-06-25	3.94	3.98	3.67	3.77	389130
2004-06-28	3.82	4.00	3.82	3.95	372255
2004-06-29	4.01	4.09	3.78	3.85	34080
2004-06-30	3.94	4.01	3.85	3.85	49268
2004-07-01	3.86	3.93	3.78	3.93	91125
2004-07-02	3.84	4.01	3.84	3.93	618968
2004-07-06	3.93	3.93	3.77	3.81	336150
2004-07-07	3.85	3.88	3.84	3.85	27668
2004-07-08	3.85	3.96	3.80	3.87	63105
2004-07-09	3.81	3.95	3.81	3.86	43537
2004-07-12	3.82	3.88	3.81	3.85	42525
2004-07-13	3.85	3.91	3.83	3.87	38130
2004-07-14	3.87	4.11	3.85	3.88	134993
2004-07-15	3.88	3.94	3.88	3.88	262568
2004-07-16	3.94	3.95	3.85	3.90	152887
2004-07-19	3.90	3.91	3.72	3.76	40155
2004-07-20	3.75	3.85	3.73	3.85	18555
2004-07-21	3.96	4.17	3.88	3.88	182250
2004-07-22	3.85	3.87	3.85	3.85	48930
2004-07-23	3.91	3.91	3.76	3.85	85380
2004-07-26	3.87	3.87	3.80	3.83	7418
2004-07-27	3.84	3.85	3.75	3.78	30375
2004-07-28	3.78	3.79	3.61	3.61	44550
2004-07-29	3.71	3.76	3.62	3.71	462030
2004-07-30	3.73	3.83	3.73	3.81	56355
2004-08-02	3.82	3.86	3.66	3.71	156937
2004-08-03	3.67	3.82	3.67	3.77	102262
2004-08-04	3.74	3.74	3.61	3.67	96518
2004-08-05	3.66	3.77	3.62	3.63	64800
2004-08-06	3.61	3.61	3.47	3.59	27668
2004-08-09	3.49	3.54	3.38	3.41	129600
2004-08-10	3.36	3.44	3.36	3.38	25643
2004-08-11	3.38	3.38	3.32	3.33	18893
2004-08-12	3.32	3.32	3.18	3.20	59393
2004-08-13	3.19	3.27	3.10	3.18	230850
2004-08-16	3.16	3.19	3.00	3.15	311505
2004-08-17	3.14	3.40	3.14	3.21	150180
2004-08-18	3.27	3.54	3.26	3.28	94162
2004-08-19	3.26	3.29	3.24	3.26	168405
2004-08-20	3.31	3.31	3.26	3.27	42180
2004-08-23	3.27	3.44	3.27	3.35	32730
2004-08-24	3.44	3.44	3.30	3.30	12150
2004-08-25	3.31	3.31	3.23	3.27	58380
2004-08-26	3.29	3.35	3.26	3.26	85380
2004-08-27	3.31	3.32	3.20	3.20	10793
2004-08-30	3.24	3.24	3.18	3.18	1012
2004-08-31	3.27	3.27	2.99	3.09	32400
2004-09-01	3.14	3.20	2.96	3.16	42180
2004-09-02	3.11	3.16	3.09	3.11	52980
2004-09-03	2.99	3.23	2.99	3.08	118462
2004-09-07	3.18	3.25	3.18	3.24	38130
2004-09-08	3.25	3.34	3.17	3.23	22275
2004-09-09	3.25	3.41	3.25	3.39	14175
2004-09-10	3.35	3.41	3.35	3.41	3037
2004-09-13	3.32	3.41	3.27	3.39	19237
2004-09-14	3.33	3.41	3.32	3.32	5730
2004-09-15	3.33	3.39	3.29	3.31	51637
2004-09-16	3.40	3.43	3.27	3.28	35093
2004-09-17	3.24	3.47	3.24	3.37	32400
2004-09-20	3.40	3.47	3.40	3.41	54675
2004-09-21	3.64	3.64	3.34	3.40	361462
2004-09-22	3.39	3.52	3.28	3.31	14843
2004-09-23	3.26	3.29	3.17	3.29	5393
2004-09-24	3.23	3.23	3.08	3.08	25312
2004-09-27	3.09	3.09	3.02	3.02	11805
2004-09-28	3.10	3.16	3.02	3.10	21593
2004-09-29	3.10	3.13	2.99	2.99	14843
2004-09-30	3.05	3.24	3.05	3.24	29362
2004-10-01	3.23	3.33	3.04	3.32	28350
2004-10-04	3.32	3.39	3.26	3.35	15518
2004-10-05	3.35	3.37	3.29	3.32	14175
2004-10-06	3.42	3.47	3.38	3.42	7418
2004-10-07	3.37	3.47	3.28	3.46	43868
2004-10-08	3.39	3.47	3.39	3.45	40500
2004-10-11	3.36	3.55	3.36	3.51	111030
2004-10-12	3.57	3.63	3.53	3.60	40830
2004-10-13	3.56	3.65	3.56	3.65	2025
2004-10-14	3.63	3.65	3.52	3.64	94830
2004-10-15	3.64	3.64	3.59	3.59	6743
2004-10-18	3.59	3.71	3.59	3.71	9443
2004-10-19	3.69	3.73	3.65	3.65	7755
2004-10-20	3.62	4.00	3.62	3.99	190350
2004-10-21	4.00	4.03	3.84	3.84	167062
2004-10-22	3.84	3.97	3.79	3.88	222750
2004-10-25	3.90	4.07	3.90	4.04	82680
2004-10-26	4.08	4.24	3.95	4.20	110693
2004-10-27	4.22	4.32	4.15	4.22	152205
2004-10-28	4.22	4.32	4.22	4.25	164693
2004-10-29	4.28	4.30	4.14	4.28	116437
2004-11-01	4.15	4.33	4.11	4.32	72218
2004-11-02	4.27	4.33	4.27	4.33	95505
2004-11-03	4.28	4.43	4.28	4.38	44550
2004-11-04	4.28	4.38	4.28	4.37	22605
2004-11-05	4.37	4.48	4.36	4.44	90443
2004-11-08	4.43	4.59	4.41	4.46	570705
2004-11-09	4.43	4.52	4.43	4.49	424237
2004-11-10	4.44	4.56	4.44	4.56	533918
2004-11-11	4.47	4.58	4.47	4.47	383737
2004-11-12	4.43	4.47	4.39	4.43	210600
2004-11-15	4.42	4.44	4.26	4.41	230850
2004-11-16	4.48	4.48	4.05	4.10	505905
2004-11-17	4.10	4.13	3.89	4.06	423555
2004-11-18	4.06	4.26	3.98	4.02	915630
2004-11-19	4.01	4.31	4.00	4.23	8915393
2004-11-22	4.23	4.46	4.15	4.43	876825
2004-11-23	4.43	4.44	4.22	4.42	329730
2004-11-24	4.30	4.47	4.30	4.45	224093
2004-11-26	4.44	4.54	4.42	4.54	172793
2004-11-29	4.49	4.56	4.42	4.49	416137
2004-11-30	4.49	4.55	4.41	4.50	185287
2004-12-01	4.53	4.70	4.44	4.65	349980
2004-12-02	4.59	4.89	4.58	4.74	680730
2004-12-03	4.74	4.85	4.74	4.79	414112
2004-12-06	4.74	4.86	4.74	4.74	112387
2004-12-07	4.81	4.81	4.58	4.58	254805
2004-12-08	4.65	4.65	4.46	4.49	265275
2004-12-09	4.50	4.50	4.37	4.39	330743
2004-12-10	4.37	4.41	4.24	4.35	114412
2004-12-13	4.39	4.41	4.23	4.41	244012
2004-12-14	4.44	4.47	4.44	4.44	118118
2004-12-15	4.52	4.61	4.47	4.60	219030
2004-12-16	4.57	4.61	4.52	4.60	70193
2004-12-17	4.45	4.62	4.45	4.59	340530
2004-12-20	4.52	4.59	4.44	4.48	149505
2004-12-21	4.58	4.58	4.45	4.53	243330
2004-12-22	4.29	4.67	4.27	4.64	501518
2004-12-23	4.66	4.74	4.60	4.60	652718
2004-12-27	4.60	4.63	4.48	4.59	139380
2004-12-28	4.59	4.69	4.49	4.67	345593
2004-12-29	4.75	4.76	4.67	4.67	430643
2004-12-30	4.72	4.74	4.63	4.67	98212
2004-12-31	4.61	4.81	4.60	4.81	150862
2005-01-03	4.81	4.81	4.63	4.67	152887
2005-01-04	4.87	4.88	4.71	4.76	427275
2005-01-05	4.84	4.84	4.68	4.69	222068
2005-01-06	4.79	4.79	4.66	4.66	156937
2005-01-07	4.71	4.71	4.44	4.48	271680
2005-01-10	4.59	4.73	4.49	4.72	178868
2005-01-11	4.73	4.90	4.62	4.77	229837
2005-01-12	4.81	4.83	4.67	4.71	129930
2005-01-13	4.73	4.77	4.68	4.74	117105
2005-01-14	4.81	4.81	4.67	4.73	238950
2005-01-18	4.82	4.82	4.61	4.67	596693
2005-01-19	4.92	4.92	4.46	4.64	462712
2005-01-20	4.62	4.75	4.45	4.47	609855
2005-01-21	4.45	4.53	4.36	4.39	300030
2005-01-24	4.33	4.40	4.15	4.33	501518
2005-01-25	4.33	4.49	4.33	4.44	191362
2005-01-26	4.44	4.50	4.41	4.50	157605
2005-01-27	4.50	4.50	4.44	4.50	97868
2005-01-28	4.47	4.52	4.38	4.44	136687
2005-01-31	4.50	4.53	4.40	4.50	87075
2005-02-01	4.49	4.56	4.45	4.54	177855
2005-02-02	4.53	4.55	4.34	4.49	185287
2005-02-03	4.44	4.52	4.44	4.52	168075
2005-02-04	4.50	4.51	4.45	4.47	100237
2005-02-07	4.52	4.54	4.48	4.49	83025
2005-02-08	4.55	4.55	4.39	4.47	154912
2005-02-09	4.42	4.46	4.30	4.30	130943
2005-02-10	4.41	4.41	4.31	4.38	150180
2005-02-11	4.39	4.53	4.35	4.46	116093
2005-02-14	4.37	4.61	4.37	4.56	879180
2005-02-15	4.62	4.64	4.57	4.62	194400
2005-02-16	4.70	4.71	4.58	4.67	271350
2005-02-17	4.72	4.72	4.61	4.62	168743
2005-02-18	4.64	4.68	4.58	4.60	132637
2005-02-22	4.55	4.62	4.53	4.55	484305
2005-02-23	4.54	4.61	4.42	4.56	317925
2005-02-24	4.56	4.56	4.52	4.56	177855
2005-02-25	4.64	4.70	4.57	4.64	128587
2005-02-28	4.71	4.73	4.63	4.71	544725
2005-03-01	4.74	4.84	4.70	4.84	617280
2005-03-02	4.89	4.90	4.83	4.89	112718
2005-03-03	4.93	4.93	4.77	4.86	129930
2005-03-04	4.89	4.89	4.78	4.86	69862
2005-03-07	4.88	4.88	4.77	4.81	122512
2005-03-08	4.80	4.80	4.67	4.79	111375
2005-03-09	4.77	4.78	4.74	4.75	37793
2005-03-10	4.70	4.74	4.64	4.65	668250
2005-03-11	4.64	4.69	4.64	4.68	80655
2005-03-14	4.81	4.81	4.62	4.68	337162
2005-03-15	4.65	4.71	4.62	4.67	91793
2005-03-16	4.64	4.73	4.62	4.71	126562
2005-03-17	4.64	4.82	4.64	4.79	1187662
2005-03-18	4.83	4.83	4.76	4.77	150862
2005-03-21	4.71	4.78	4.66	4.78	207218
2005-03-22	4.72	4.83	4.72	4.78	263250
2005-03-23	4.77	4.80	4.60	4.72	399937
2005-03-24	4.72	4.74	4.66	4.69	435375
2005-03-28	4.82	4.82	4.65	4.67	433680
2005-03-29	4.70	4.74	4.68	4.73	145455
2005-03-30	4.73	4.73	4.68	4.72	95843
2005-03-31	4.67	4.70	4.65	4.65	62430
2005-04-01	4.71	4.71	4.63	4.70	169087
2005-04-04	4.75	4.75	4.59	4.63	449205
2005-04-05	4.68	4.68	4.64	4.65	129600
2005-04-06	4.63	4.66	4.56	4.61	168405
2005-04-07	4.60	4.62	4.49	4.59	214980
2005-04-08	4.59	4.76	4.52	4.55	254468
2005-04-11	4.91	4.91	4.52	4.56	102593
2005-04-12	4.60	4.65	4.53	4.54	198105
2005-04-13	4.64	4.64	4.53	4.53	125880
2005-04-14	4.55	4.60	4.44	4.44	118462
2005-04-15	4.47	4.52	4.35	4.36	148837
2005-04-18	4.32	4.44	4.31	4.41	100905
2005-04-19	4.64	4.87	4.59	4.62	398925
2005-04-20	4.65	4.73	4.51	4.67	326693
2005-04-21	4.65	4.75	4.57	4.63	385418
2005-04-22	4.68	4.78	4.55	4.69	466762
2005-04-25	4.75	4.75	4.65	4.71	130612
2005-04-26	4.70	4.76	4.62	4.72	142418
2005-04-27	4.73	4.76	4.36	4.52	161655
2005-04-28	4.49	4.60	4.45	4.46	45562
2005-04-29	4.50	4.50	4.31	4.36	144105
2005-05-02	4.41	4.48	4.38	4.47	297330
2005-05-03	4.52	4.52	4.27	4.33	715493
2005-05-04	4.36	4.39	4.24	4.29	235912
2005-05-05	4.33	4.34	4.27	4.27	149168
2005-05-06	4.28	4.33	4.23	4.30	294637
2005-05-09	4.26	4.31	4.26	4.29	357068
2005-05-10	4.29	4.30	4.27	4.29	106980
2005-05-11	4.28	4.30	4.23	4.30	394875
2005-05-12	4.30	4.38	4.28	4.30	444487
2005-05-13	4.30	4.30	4.11	4.20	194055
2005-05-16	4.09	4.17	3.94	3.95	385418
2005-05-17	3.98	3.99	3.80	3.95	1068187
2005-05-18	3.99	4.31	3.97	4.18	678375
2005-05-19	4.21	4.31	4.21	4.29	269993
2005-05-20	4.32	4.32	4.28	4.28	143775
2005-05-23	4.21	4.31	4.21	4.23	317243
2005-05-24	4.33	4.34	4.23	4.29	371918
2005-05-25	4.28	4.28	4.12	4.20	80318
2005-05-26	4.18	4.35	4.13	4.24	263250
2005-05-27	4.25	4.26	4.15	4.20	402630
2005-05-31	4.25	4.31	4.23	4.27	155925
2005-06-01	4.23	4.28	4.23	4.26	530205
2005-06-02	4.26	4.30	4.23	4.25	260880
2005-06-03	4.13	4.29	4.13	4.15	304080
2005-06-06	4.12	4.17	4.09	4.12	219712
2005-06-07	4.09	4.26	4.09	4.10	522105
2005-06-08	4.10	4.14	4.02	4.03	396900
2005-06-09	4.17	4.20	3.94	4.00	183930
2005-06-10	4.00	4.05	3.99	4.00	291255
2005-06-13	4.06	4.15	3.98	4.06	298687
2005-06-14	4.14	4.14	4.01	4.05	182580
2005-06-15	4.05	4.14	4.04	4.08	210930
2005-06-16	4.12	4.20	4.08	4.17	309825
2005-06-17	4.17	4.24	4.05	4.20	148155
2005-06-20	4.11	4.22	4.11	4.18	313193
2005-06-21	4.18	4.23	4.12	4.22	174150
2005-06-22	4.24	4.24	4.12	4.13	204855
2005-06-23	4.09	4.11	3.99	4.07	536625
2005-06-24	3.97	4.09	3.83	4.09	3439118
2005-06-27	4.01	4.08	3.90	3.94	601755
2005-06-28	3.93	4.04	3.91	4.00	390143
2005-06-29	4.03	4.15	4.00	4.09	110693
2005-06-30	4.10	4.10	3.93	3.97	160305
2005-07-01	3.93	4.01	3.93	3.99	353362
2005-07-05	3.99	4.05	3.96	4.04	716168
2005-07-06	4.07	4.17	4.03	4.16	402293
2005-07-07	4.12	4.21	4.10	4.17	314543
2005-07-08	4.16	4.20	4.14	4.20	686805
2005-07-11	4.22	4.29	4.18	4.28	1304100
2005-07-12	4.25	4.41	4.25	4.29	308130
2005-07-13	4.28	4.33	4.26	4.31	64800
2005-07-14	4.36	4.39	4.25	4.25	583200
2005-07-15	4.22	4.36	4.17	4.32	272362
2005-07-18	4.37	4.47	4.33	4.36	129930
2005-07-19	4.32	4.43	4.22	4.42	278768
2005-07-20	4.41	4.67	4.39	4.56	1560262
2005-07-21	4.57	4.74	4.52	4.62	943305
2005-07-22	4.58	4.74	4.46	4.72	767130
2005-07-25	4.74	4.89	4.68	4.83	691193
2005-07-26	4.81	4.84	4.63	4.66	651705
2005-07-27	4.66	4.72	4.60	4.61	631800
2005-07-28	4.62	4.69	4.55	4.69	466080
2005-07-29	4.74	4.74	4.60	4.71	598043
2005-08-01	4.74	4.86	4.63	4.73	1073918
2005-08-02	4.76	4.76	4.68	4.69	1074593
2005-08-03	4.66	4.72	4.63	4.70	925425
2005-08-04	4.71	4.71	4.61	4.62	482280
2005-08-05	4.68	4.79	4.52	4.64	229837
2005-08-08	4.72	4.72	4.48	4.54	337162
2005-08-09	4.52	4.69	4.50	4.61	170768
2005-08-10	4.67	4.70	4.42	4.61	657780
2005-08-11	4.64	4.76	4.55	4.73	375968
2005-08-12	4.74	4.74	4.62	4.68	167730
2005-08-15	4.63	4.78	4.63	4.72	308130
2005-08-16	4.71	4.81	4.67	4.71	301043
2005-08-17	4.68	4.81	4.65	4.78	178200
2005-08-18	4.83	4.90	4.70	4.83	500843
2005-08-19	4.88	4.88	4.76	4.77	219030
2005-08-22	4.76	4.91	4.76	4.87	563962
2005-08-23	4.89	4.90	4.79	4.79	259868
2005-08-24	4.79	4.83	4.75	4.76	174818
2005-08-25	4.79	4.83	4.75	4.81	580162
2005-08-26	4.79	4.81	4.47	4.62	464055
2005-08-29	4.58	4.84	4.48	4.77	319268
2005-08-30	4.77	4.79	4.45	4.57	347618
2005-08-31	4.61	4.74	4.51	4.74	284168
2005-09-01	4.76	4.82	4.69	4.80	293280
2005-09-02	4.83	4.85	4.78	4.84	277755
2005-09-06	4.84	4.89	4.83	4.86	312180
2005-09-07	4.84	4.88	4.81	4.87	273375
2005-09-08	4.84	4.90	4.82	4.89	177855
2005-09-09	4.90	4.98	4.84	4.92	475530
2005-09-12	4.94	4.96	4.82	4.92	299018
2005-09-13	4.94	4.95	4.84	4.87	168075
2005-09-14	4.92	4.92	4.75	4.78	223080
2005-09-15	4.81	4.82	4.65	4.70	205537
2005-09-16	4.73	4.77	4.65	4.77	414443
2005-09-19	4.79	4.79	4.63	4.63	185955
2005-09-20	4.68	4.68	4.31	4.45	503543
2005-09-21	4.46	4.46	4.27	4.33	437400
2005-09-22	4.35	4.35	4.24	4.31	149168
2005-09-23	4.28	4.50	4.19	4.48	255818
2005-09-26	4.48	4.51	4.29	4.42	354375
2005-09-27	4.39	4.52	4.33	4.48	430312
2005-09-28	4.50	4.50	4.34	4.35	207893
2005-09-29	4.39	4.47	4.33	4.47	169755
2005-09-30	4.50	4.55	4.36	4.53	199793
2005-10-03	4.56	4.56	4.47	4.48	173805
2005-10-04	4.52	4.52	4.43	4.46	321975
2005-10-05	4.48	4.48	4.33	4.34	284512
2005-10-06	4.38	4.42	4.33	4.38	200130
2005-10-07	4.44	4.44	4.33	4.33	153555
2005-10-10	4.35	4.35	4.23	4.23	199793
2005-10-11	4.25	4.48	4.23	4.38	497805
2005-10-12	4.41	4.41	4.14	4.22	255818
2005-10-13	4.24	4.24	4.13	4.20	168743
2005-10-14	4.26	4.26	4.14	4.24	231862
2005-10-17	4.26	4.27	4.18	4.21	225787
2005-10-18	4.24	4.24	4.15	4.19	155243
2005-10-19	4.24	4.38	4.24	4.37	884925
2005-10-20	4.39	4.40	4.26	4.32	715155
2005-10-21	4.30	4.45	4.30	4.43	234555
2005-10-24	4.47	4.50	4.38	4.43	372255
2005-10-25	4.45	4.45	4.31	4.35	202155
2005-10-26	4.37	4.39	4.28	4.33	127230
2005-10-27	4.34	4.35	4.28	4.28	203512
2005-10-28	4.30	4.34	4.27	4.31	157950
2005-10-31	4.33	4.49	4.33	4.46	447086
2005-11-01	4.49	4.60	4.44	4.55	567330
2005-11-02	4.57	4.59	4.49	4.59	298343
2005-11-03	4.59	4.59	4.52	4.55	376305
2005-11-04	4.57	4.57	4.42	4.55	158280
2005-11-07	4.58	4.59	4.39	4.39	431325
2005-11-08	4.40	4.55	4.35	4.49	433005
2005-11-09	4.50	4.53	4.39	4.52	293955
2005-11-10	4.55	4.55	4.42	4.53	244680
2005-11-11	4.48	4.53	4.45	4.47	157268
2005-11-14	4.53	4.53	4.45	4.46	431993
2005-11-15	4.49	4.49	4.36	4.37	237593
2005-11-16	4.36	4.39	4.30	4.33	176175
2005-11-17	4.38	4.43	4.28	4.43	269993
2005-11-18	4.47	4.51	4.38	4.49	502200
2005-11-21	4.53	4.57	4.47	4.57	218700
2005-11-22	4.61	4.61	4.49	4.52	480593
2005-11-23	4.48	4.60	4.41	4.58	171112
2005-11-25	4.60	4.61	4.54	4.55	76950
2005-11-28	4.59	4.59	4.46	4.55	321975
2005-11-29	4.55	4.59	4.49	4.58	311505
2005-11-30	4.61	4.61	4.50	4.54	357068
2005-12-01	4.58	4.69	4.55	4.62	607500
2005-12-02	4.66	4.70	4.49	4.56	231180
2005-12-05	4.60	4.60	4.37	4.43	339518
2005-12-06	4.48	4.48	4.39	4.41	183593
2005-12-07	4.47	4.55	4.40	4.49	371918
2005-12-08	4.54	4.55	4.40	4.41	190680
2005-12-09	4.45	4.47	4.41	4.45	121500
2005-12-12	4.47	4.47	4.31	4.37	444487
2005-12-13	4.41	4.43	4.34	4.35	455625
2005-12-14	4.33	4.55	4.33	4.51	187312
2005-12-15	4.53	4.58	4.42	4.57	268312
2005-12-16	4.58	4.59	4.48	4.54	459675
2005-12-19	4.59	4.59	4.47	4.53	332430
2005-12-20	4.58	4.58	4.41	4.44	179543
2005-12-21	4.49	4.49	4.37	4.37	133305
2005-12-22	4.42	4.44	4.35	4.39	111030
2005-12-23	4.43	4.43	4.33	4.35	130268
2005-12-27	4.39	4.39	4.31	4.31	132637
2005-12-28	4.38	4.38	4.31	4.34	172125
2005-12-29	4.37	4.40	4.36	4.38	117450
2005-12-30	4.33	4.45	4.29	4.41	321630
2006-01-03	4.41	4.57	4.40	4.46	652050
2006-01-04	4.50	4.56	4.40	4.54	347618
2006-01-05	4.55	4.56	4.49	4.55	315900
2006-01-06	4.56	4.59	4.54	4.56	240630
2006-01-09	4.58	4.61	4.56	4.57	381030
2006-01-10	4.61	5.08	4.58	4.96	1478918
2006-01-11	4.98	5.02	4.90	5.00	713130
2006-01-12	5.04	5.08	4.94	4.98	376980
2006-01-13	5.02	5.03	4.92	4.98	174480
2006-01-17	4.99	5.01	4.64	4.81	389812
2006-01-18	4.80	4.97	4.75	4.95	278437
2006-01-19	4.99	5.03	4.91	4.98	288562
2006-01-20	5.01	5.02	4.92	4.94	254468
2006-01-23	4.93	5.08	4.89	5.06	310837
2006-01-24	5.10	5.10	5.04	5.08	308812
2006-01-25	5.10	5.11	5.05	5.10	327037
2006-01-26	5.11	5.13	5.07	5.10	262237
2006-01-27	5.13	5.17	5.08	5.16	392850
2006-01-30	5.19	5.19	5.08	5.10	288562
2006-01-31	5.10	5.10	4.98	5.01	505905
2006-02-01	5.02	5.05	4.97	5.00	463043
2006-02-02	4.99	5.06	4.77	4.86	292943
2006-02-03	4.86	5.14	4.86	4.99	387787
2006-02-06	5.01	5.04	4.79	5.04	345262
2006-02-07	5.06	5.11	4.89	4.91	122843
2006-02-08	4.95	5.04	4.86	5.02	134318
2006-02-09	5.06	5.10	4.96	4.97	322643
2006-02-10	4.93	5.06	4.89	5.05	205193
2006-02-13	5.07	5.09	5.02	5.04	365512
2006-02-14	5.19	5.41	5.04	5.33	1541355
2006-02-15	5.36	5.58	5.30	5.40	710775
2006-02-16	5.40	5.44	5.30	5.42	476205
2006-02-17	5.45	5.45	5.33	5.43	425250
2006-02-21	5.42	5.46	5.41	5.44	626055
2006-02-22	5.46	5.50	5.44	5.47	713468
2006-02-23	5.48	5.50	5.41	5.41	617955
2006-02-24	5.43	5.46	5.23	5.46	309825
2006-02-27	5.54	5.71	5.50	5.52	1135343
2006-02-28	5.56	5.56	5.46	5.48	438068
2006-03-01	5.51	5.51	5.48	5.51	494430
2006-03-02	5.53	5.53	5.45	5.49	305430
2006-03-03	5.54	5.54	5.43	5.44	680055
2006-03-06	5.50	5.51	5.41	5.48	435375
2006-03-07	5.48	5.52	5.41	5.47	613575
2006-03-08	5.47	5.47	5.33	5.41	807293
2006-03-09	5.39	5.47	5.32	5.43	865005
2006-03-10	5.45	5.59	5.39	5.51	479243
2006-03-13	5.57	5.64	5.53	5.62	685793
2006-03-14	5.64	5.72	5.59	5.64	503212
2006-03-15	5.63	5.77	5.51	5.74	819780
2006-03-16	5.77	5.79	5.69	5.73	641580
2006-03-17	5.75	5.77	5.62	5.68	1193055
2006-03-20	5.71	5.75	5.66	5.67	516030
2006-03-21	5.68	5.69	5.52	5.56	1152893
2006-03-22	5.53	5.59	5.51	5.52	244680
2006-03-23	5.50	5.62	5.41	5.57	704018
2006-03-24	5.59	5.59	5.51	5.56	618293
2006-03-27	5.56	5.56	5.51	5.52	407693
2006-03-28	5.52	5.53	5.21	5.23	731355
2006-03-29	5.23	5.49	5.23	5.38	847462
2006-03-30	5.39	5.43	5.04	5.19	711443
2006-03-31	5.19	5.33	5.17	5.21	390825
2006-04-03	5.19	5.33	5.11	5.12	884580
2006-04-04	5.12	5.28	4.98	5.26	921030
2006-04-05	5.26	5.39	5.26	5.28	346275
2006-04-06	5.31	5.39	5.29	5.32	292612
2006-04-07	5.33	5.34	5.21	5.21	643268
2006-04-10	5.21	5.29	5.08	5.11	686130
2006-04-11	5.08	5.32	5.00	5.08	676350
2006-04-12	5.09	5.20	5.02	5.20	471480
2006-04-13	5.22	5.29	5.06	5.19	333443
2006-04-17	5.24	5.28	5.15	5.26	375968
2006-04-18	5.29	5.43	5.26	5.43	925755
2006-04-19	5.48	5.89	5.47	5.86	2240662
2006-04-20	5.85	5.85	5.77	5.79	1603118
2006-04-21	5.84	5.84	5.69	5.80	994605
2006-04-24	5.81	5.81	5.54	5.72	540675
2006-04-25	5.74	5.77	5.59	5.66	354375
2006-04-26	5.65	5.77	5.65	5.69	587250
2006-04-27	5.65	5.77	5.62	5.67	234218
2006-04-28	5.64	5.77	5.58	5.65	536280
2006-05-01	5.55	5.59	5.45	5.53	855562
2006-05-02	5.50	5.54	5.37	5.54	517387
2006-05-03	5.55	5.61	5.39	5.59	435705
2006-05-04	5.60	5.78	5.59	5.72	363818
2006-05-05	5.77	5.77	5.70	5.70	314543
2006-05-08	5.69	5.77	5.64	5.70	442118
2006-05-09	5.74	5.76	5.67	5.67	574418
2006-05-10	5.70	5.70	5.53	5.60	244680
2006-05-11	5.58	5.60	5.41	5.53	395887
2006-05-12	5.50	5.56	5.38	5.52	345930
2006-05-15	5.45	5.51	5.30	5.47	418162
2006-05-16	5.45	5.52	5.44	5.49	335468
2006-05-17	5.42	5.50	5.29	5.41	360105
2006-05-18	5.44	5.48	5.29	5.33	510968
2006-05-19	5.29	5.37	4.89	5.32	1178205
2006-05-22	5.21	5.27	5.08	5.18	841043
2006-05-23	5.19	5.35	5.17	5.24	330075
2006-05-24	5.25	5.45	5.19	5.41	471143
2006-05-25	5.46	5.46	5.30	5.40	235568
2006-05-26	5.41	5.45	5.32	5.33	241987
2006-05-30	5.29	5.29	5.07	5.09	545737
2006-05-31	5.10	5.24	5.09	5.16	535943
2006-06-01	5.19	5.36	5.09	5.36	523118
2006-06-02	5.37	5.38	5.17	5.38	572393
2006-06-05	5.38	5.38	5.16	5.21	508943
2006-06-06	5.21	5.25	5.13	5.23	374625
2006-06-07	5.25	5.35	5.19	5.23	402630
2006-06-08	5.19	5.33	5.09	5.31	697943
2006-06-09	5.32	5.35	5.27	5.28	315900
2006-06-12	5.26	5.27	5.18	5.22	277080
2006-06-13	5.21	5.33	5.11	5.19	719205
2006-06-14	5.14	5.19	5.03	5.16	274043
2006-06-15	5.19	5.26	5.06	5.19	490380
2006-06-16	5.19	5.19	5.09	5.15	1288230
2006-06-19	5.16	5.16	4.82	4.97	546068
2006-06-20	4.95	5.18	4.85	5.14	477900
2006-06-21	5.12	5.16	5.06	5.13	258855
2006-06-22	5.10	5.19	5.00	5.04	237255
2006-06-23	5.03	5.11	4.92	4.98	175830
2006-06-26	4.98	5.01	4.90	5.01	267968
2006-06-27	5.03	5.05	4.77	4.79	426930
2006-06-28	4.82	4.92	4.73	4.77	373943
2006-06-29	4.81	5.24	4.81	5.24	488355
2006-06-30	5.15	5.39	5.13	5.38	1720237
2006-07-03	5.38	5.42	5.36	5.42	138712
2006-07-05	5.35	5.39	5.13	5.19	296318
2006-07-06	5.20	5.41	5.19	5.40	239280
2006-07-07	5.37	5.41	5.23	5.40	246368
2006-07-10	5.40	5.55	5.30	5.38	268312
2006-07-11	5.37	5.45	5.27	5.44	262905
2006-07-12	5.42	5.44	5.13	5.20	611550
2006-07-13	5.17	5.32	5.15	5.30	261225
2006-07-14	5.29	5.43	5.08	5.24	235230
2006-07-17	5.15	5.20	4.99	5.09	366525
2006-07-18	5.05	5.24	5.04	5.22	324330
2006-07-19	5.20	5.68	5.20	5.64	277080
2006-07-20	5.66	5.66	5.14	5.21	1130962
2006-07-21	5.17	5.38	4.85	5.31	1001362
2006-07-24	5.36	5.56	5.33	5.51	256830
2006-07-25	5.53	5.57	5.31	5.43	147825
2006-07-26	5.39	5.40	5.24	5.24	182250
2006-07-27	5.25	5.31	5.05	5.12	192705
2006-07-28	5.14	5.48	5.13	5.48	189668
2006-07-31	5.45	5.49	5.34	5.45	340868
2006-08-01	5.44	5.57	5.16	5.28	459675
2006-08-02	5.29	5.39	5.29	5.32	245025
2006-08-03	5.24	5.35	5.19	5.33	276068
2006-08-04	5.40	5.40	5.06	5.16	326693
2006-08-07	5.11	5.21	5.03	5.21	146812
2006-08-08	5.24	5.25	5.04	5.07	245355
2006-08-09	5.08	5.25	5.08	5.11	207893
2006-08-10	5.06	5.27	5.04	5.17	138712
2006-08-11	5.15	5.21	5.05	5.16	205193
2006-08-14	5.19	5.27	5.16	5.20	327705
2006-08-15	5.32	5.41	5.20	5.37	365512
2006-08-16	5.43	5.43	5.32	5.35	100237
2006-08-17	5.32	5.37	5.22	5.23	150518
2006-08-18	5.26	5.36	5.21	5.27	167062
2006-08-21	5.23	5.27	5.12	5.13	125550
2006-08-22	5.11	5.14	4.90	4.92	257175
2006-08-23	4.92	4.97	4.79	4.82	402630
2006-08-24	4.82	4.98	4.82	4.90	190350
2006-08-25	4.87	4.93	4.84	4.85	130612
2006-08-28	4.82	4.86	4.78	4.84	312180
2006-08-29	4.85	5.09	4.83	5.09	178868
2006-08-30	5.01	5.24	5.01	5.16	161655
2006-08-31	5.19	5.26	5.18	5.19	170430
2006-09-01	5.21	5.27	5.05	5.06	120143
2006-09-05	5.05	5.25	5.04	5.06	272018
2006-09-06	5.00	5.02	4.83	4.85	207562
2006-09-07	4.80	4.82	4.48	4.53	537637
2006-09-08	4.53	4.68	4.53	4.60	433350
2006-09-11	4.58	4.64	4.37	4.41	215662
2006-09-12	4.41	4.76	4.41	4.69	412418
2006-09-13	4.71	4.87	4.64	4.87	380355
2006-09-14	4.84	4.87	4.73	4.85	258187
2006-09-15	4.89	4.97	4.80	4.89	605475
2006-09-18	4.89	4.97	4.77	4.83	353693
2006-09-19	4.83	5.00	4.83	5.00	270668
2006-09-20	5.02	5.04	4.96	5.03	224093
2006-09-21	5.06	5.08	4.87	4.95	133650
2006-09-22	4.92	4.97	4.76	4.93	552825
2006-09-25	4.93	5.00	4.87	4.90	408368
2006-09-26	4.88	5.13	4.84	5.12	371243
2006-09-27	5.08	5.13	5.02	5.03	185287
2006-09-28	5.06	5.18	5.05	5.11	251768
2006-09-29	5.10	5.11	4.91	4.94	195743
2006-10-02	4.91	5.03	4.89	4.95	303750
2006-10-03	4.92	5.03	4.88	4.90	303068
2006-10-04	4.88	5.11	4.88	5.10	149505
2006-10-05	5.08	5.11	5.00	5.06	151530
2006-10-06	5.03	5.13	5.03	5.08	193718
2006-10-09	5.05	5.12	5.05	5.12	215662
2006-10-10	5.11	5.21	5.00	5.19	176175
2006-10-11	5.18	5.21	5.13	5.14	174818
2006-10-12	5.16	5.40	5.16	5.36	202155
2006-10-13	5.35	5.40	5.22	5.33	322987
2006-10-16	5.44	5.51	5.33	5.50	363818
2006-10-17	5.45	5.62	5.45	5.59	248393
2006-10-18	5.59	5.62	5.49	5.59	201487
2006-10-19	5.61	5.62	5.36	5.40	923055
2006-10-20	5.42	5.50	5.33	5.48	437730
2006-10-23	5.44	5.55	5.36	5.49	289905
2006-10-24	5.45	5.52	5.39	5.40	204180
2006-10-25	5.39	5.53	5.32	5.53	205193
2006-10-26	5.54	5.58	5.46	5.55	1338180
2006-10-27	5.51	5.59	5.47	5.55	218355
2006-10-30	5.52	5.58	5.52	5.56	163532
2006-10-31	5.55	5.60	5.51	5.56	322062
2006-11-01	5.58	5.59	5.53	5.53	384399
2006-11-02	5.50	5.52	5.21	5.22	261879
2006-11-03	5.23	5.39	5.18	5.23	155661
2006-11-06	5.29	5.45	5.21	5.43	216128
2006-11-07	5.40	5.52	5.28	5.29	168264
2006-11-08	5.26	5.41	5.26	5.36	137146
2006-11-09	5.38	5.43	5.26	5.28	165199
2006-11-10	5.27	5.37	5.27	5.37	103383
2006-11-13	5.40	5.43	5.28	5.32	227090
2006-11-14	5.28	5.34	5.20	5.34	377676
2006-11-15	5.33	5.57	5.33	5.44	296284
2006-11-16	5.45	5.53	5.38	5.39	265457
2006-11-17	5.39	5.49	5.36	5.48	485682
2006-11-20	5.50	5.53	5.42	5.43	369623
2006-11-21	5.43	5.51	5.43	5.43	287691
2006-11-22	5.46	5.48	5.39	5.43	103099
2006-11-24	5.41	5.41	5.37	5.37	43254
2006-11-27	5.37	5.37	5.11	5.17	420774
2006-11-28	5.16	5.35	5.14	5.34	224397
2006-11-29	5.34	5.48	5.31	5.46	219537
2006-11-30	5.43	5.46	5.24	5.39	450643
2006-12-01	5.37	5.43	5.33	5.41	396603
2006-12-04	5.40	5.50	5.22	5.49	333213
2006-12-05	5.51	5.60	5.43	5.54	208743
2006-12-06	5.54	5.60	5.49	5.56	128067
2006-12-07	5.57	5.58	5.49	5.57	129485
2006-12-08	5.54	5.56	5.45	5.47	147831
2006-12-11	5.41	5.50	5.34	5.48	340429
2006-12-12	5.46	5.46	5.28	5.30	259733
2006-12-13	5.34	5.36	5.25	5.34	484562
2006-12-14	5.37	5.45	5.31	5.45	360504
2006-12-15	5.48	5.49	5.29	5.32	373855
2006-12-18	5.33	5.43	5.19	5.22	131402
2006-12-19	5.19	5.20	5.05	5.07	333564
2006-12-20	5.07	5.16	5.07	5.11	178011
2006-12-21	5.11	5.13	5.06	5.13	331479
2006-12-22	5.13	5.13	5.06	5.08	110781
2006-12-26	5.07	5.11	5.02	5.06	157747
2006-12-27	5.05	5.21	5.02	5.16	145894
2006-12-28	5.15	5.21	5.06	5.09	235028
2006-12-29	5.10	5.19	5.00	5.01	270560
2007-01-03	5.06	5.18	5.03	5.18	385614
2007-01-04	5.16	5.28	5.11	5.24	190539
2007-01-05	5.21	5.24	5.00	5.05	151632
2007-01-08	5.06	5.11	4.92	5.06	216276
2007-01-09	5.07	5.22	4.99	5.21	364567
2007-01-10	5.19	5.25	5.09	5.10	166158
2007-01-11	5.12	5.28	5.03	5.12	429954
2007-01-12	5.10	5.25	5.09	5.24	179091
2007-01-16	5.23	5.26	4.98	5.00	207582
2007-01-17	4.98	5.11	4.94	5.07	212307
2007-01-18	5.06	5.22	5.06	5.18	297297
2007-01-19	5.17	5.22	5.15	5.21	198409
2007-01-22	5.22	5.22	5.14	5.16	467896
2007-01-23	5.16	5.25	5.15	5.21	266976
2007-01-24	5.23	5.37	5.23	5.32	305268
2007-01-25	5.32	5.36	5.27	5.27	301124
2007-01-26	5.29	5.30	5.19	5.24	202425
2007-01-29	5.22	5.31	5.20	5.30	213131
2007-01-30	5.30	5.35	5.28	5.35	126130
2007-01-31	5.35	5.43	5.30	5.43	257971
2007-02-01	5.45	5.47	5.29	5.32	358290
2007-02-02	5.35	5.42	5.32	5.32	115627
2007-02-05	5.34	5.34	5.26	5.31	187677
2007-02-06	5.32	5.40	5.29	5.40	113778
2007-02-07	5.41	5.60	5.40	5.57	272754
2007-02-08	5.55	5.64	5.51	5.63	252396
2007-02-09	5.64	5.66	5.57	5.64	194643
2007-02-12	5.64	5.64	5.55	5.60	161824
2007-02-13	5.64	5.82	5.60	5.82	349515
2007-02-14	5.81	5.98	5.78	5.96	373983
2007-02-15	5.99	6.02	5.91	5.94	250296
2007-02-16	5.95	5.99	5.81	5.86	182324
2007-02-20	5.83	6.04	5.83	6.04	316122
2007-02-21	5.94	6.07	5.89	5.90	457569
2007-02-22	5.89	5.93	5.84	5.91	252261
2007-02-23	5.88	5.91	5.77	5.82	288751
2007-02-26	5.86	5.86	5.72	5.73	166819
2007-02-27	5.70	5.70	5.43	5.47	302413
2007-02-28	5.48	5.58	5.47	5.50	466722
2007-03-01	5.39	5.65	5.37	5.46	155337
2007-03-02	5.41	5.47	5.32	5.35	389508
2007-03-05	5.33	5.43	5.28	5.28	723721
2007-03-06	5.32	5.56	5.30	5.52	637699
2007-03-07	5.53	5.53	5.46	5.49	193853
2007-03-08	5.55	5.67	5.47	5.51	280671
2007-03-09	5.56	5.58	5.51	5.54	202446
2007-03-12	5.56	5.68	5.56	5.59	200596
2007-03-13	5.60	5.76	5.47	5.47	354354
2007-03-14	5.45	5.61	5.44	5.60	219489
2007-03-15	5.61	5.69	5.61	5.67	437913
2007-03-16	5.66	5.69	5.61	5.67	637949
2007-03-19	5.72	5.75	5.61	5.66	457285
2007-03-20	5.66	5.81	5.66	5.73	186887
2007-03-21	5.75	5.97	5.72	5.97	180819
2007-03-22	5.98	5.99	5.89	5.96	220083
2007-03-23	5.98	5.98	5.91	5.95	179678
2007-03-26	5.97	6.01	5.92	5.95	222021
2007-03-27	5.92	5.92	5.73	5.75	209432
2007-03-28	5.71	5.77	5.67	5.69	610760
2007-03-29	5.72	5.90	5.69	5.88	156775
2007-03-30	5.88	5.94	5.60	5.69	431325
2007-04-02	5.75	5.92	5.65	5.69	248130
2007-04-03	5.72	5.80	5.63	5.63	441153
2007-04-04	5.64	5.80	5.63	5.80	333348
2007-04-05	5.80	5.93	5.80	5.82	119940
2007-04-09	5.83	5.83	5.66	5.67	556449
2007-04-10	5.65	5.79	5.64	5.71	124578
2007-04-11	5.74	5.78	5.67	5.70	180893
2007-04-12	5.70	5.76	5.69	5.76	94317
2007-04-13	5.73	5.76	5.66	5.75	143592
2007-04-16	5.77	6.03	5.77	5.96	163026
2007-04-17	6.07	6.07	5.86	5.95	176310
2007-04-18	5.86	6.17	5.86	6.16	599440
2007-04-19	6.07	6.15	5.93	6.09	623619
2007-04-20	6.15	6.41	6.12	6.34	459675
2007-04-23	6.32	6.35	5.90	6.22	470164
2007-04-24	6.42	6.42	6.19	6.38	138773
2007-04-25	6.37	6.37	6.28	6.30	256594
2007-04-26	6.32	6.35	6.22	6.35	218943
2007-04-27	6.35	6.35	6.09	6.19	380376
2007-04-30	6.15	6.24	6.04	6.16	625347
2007-05-01	6.19	6.26	6.15	6.19	504144
2007-05-02	6.21	6.32	6.13	6.28	850567
2007-05-03	6.30	6.36	6.29	6.31	428793
2007-05-04	6.35	6.37	6.28	6.36	226935
2007-05-07	6.37	6.37	6.33	6.33	113798
2007-05-08	6.33	6.59	6.31	6.49	808569
2007-05-09	6.47	6.61	6.42	6.53	442044
2007-05-10	6.47	6.48	6.31	6.41	403062
2007-05-11	6.50	6.64	6.44	6.64	511940
2007-05-14	6.64	7.11	6.64	7.08	903831
2007-05-15	7.06	7.16	6.85	6.90	490050
2007-05-16	6.94	7.06	6.89	7.01	665793
2007-05-17	7.00	7.09	6.95	7.05	319997
2007-05-18	7.05	7.13	6.89	7.12	494680
2007-05-21	6.98	7.18	6.92	7.17	319929
2007-05-22	7.13	7.29	7.10	7.26	329946
2007-05-23	7.26	7.38	7.18	7.25	452871
2007-05-24	7.21	7.30	6.99	7.05	626656
2007-05-25	7.08	7.20	6.92	7.09	129674
2007-05-29	7.14	7.27	7.12	7.22	190687
2007-05-30	7.20	7.30	7.02	7.28	286517
2007-05-31	7.35	7.41	7.20	7.26	405317
2007-06-01	7.34	7.48	7.34	7.39	767137
2007-06-04	7.47	7.61	7.36	7.38	373713
2007-06-05	7.48	7.51	7.09	7.24	869224
2007-06-06	7.22	7.25	7.07	7.13	268677
2007-06-07	7.09	7.30	6.97	7.02	398769
2007-06-08	7.01	7.20	6.99	7.11	192942
2007-06-11	7.07	7.09	6.93	7.00	293584
2007-06-12	6.97	7.00	6.70	6.77	316608
2007-06-13	6.77	6.98	6.74	6.81	349481
2007-06-14	6.82	6.95	6.79	6.79	151672
2007-06-15	6.95	7.03	6.74	6.85	693825
2007-06-18	6.89	7.00	6.89	6.94	257485
2007-06-19	6.93	7.17	6.93	7.09	392073
2007-06-20	7.09	7.16	6.89	6.90	257742
2007-06-21	6.89	7.00	6.85	6.90	238504
2007-06-22	6.88	6.93	6.61	6.68	778430
2007-06-25	6.68	6.86	6.56	6.62	366106
2007-06-26	6.64	6.73	6.47	6.66	264789
2007-06-27	6.60	6.64	6.53	6.62	286578
2007-06-28	6.62	6.66	6.57	6.60	191477
2007-06-29	6.61	6.65	6.36	6.44	299578
2007-07-02	6.47	6.60	6.47	6.59	567587
2007-07-03	6.52	6.59	6.50	6.57	247765
2007-07-05	6.54	6.63	6.52	6.61	527370
2007-07-06	6.67	6.77	6.63	6.76	670970
2007-07-09	7.15	7.55	7.14	7.37	940254
2007-07-10	7.37	7.73	7.28	7.70	1797106
2007-07-11	7.75	7.94	7.68	7.90	821070
2007-07-12	7.90	8.02	7.82	7.97	1111725
2007-07-13	7.98	8.04	7.96	8.01	672671
2007-07-16	8.06	8.28	7.99	8.07	2214830
2007-07-17	8.12	8.26	8.10	8.25	832227
2007-07-18	8.28	8.34	8.22	8.30	1162896
2007-07-19	8.31	8.67	8.25	8.59	1059858
2007-07-20	8.57	8.67	8.44	8.61	839139
2007-07-23	8.65	8.87	8.47	8.76	1030286
2007-07-24	8.75	8.76	8.55	8.58	744977
2007-07-25	8.67	8.73	8.34	8.42	1256418
2007-07-26	8.30	8.40	8.01	8.11	1110408
2007-07-27	8.07	8.21	7.91	8.00	741960
2007-07-30	8.41	8.41	7.90	8.28	1409501
2007-07-31	8.43	8.52	8.15	8.28	909191
2007-08-01	8.26	8.36	8.04	8.19	1188371
2007-08-02	8.24	8.41	8.09	8.19	1131333
2007-08-03	8.21	8.37	8.06	8.10	829973
2007-08-06	8.10	8.28	7.86	8.00	2494860
2007-08-07	7.96	8.13	7.90	7.99	577914
2007-08-08	8.02	8.25	7.88	8.10	1160838
2007-08-09	7.97	8.11	7.62	7.79	1013343
2007-08-10	7.64	8.37	7.46	7.91	912667
2007-08-13	7.85	8.26	7.75	7.90	942799
2007-08-14	7.95	7.99	7.56	7.56	544542
2007-08-15	7.52	7.86	7.48	7.53	585177
2007-08-16	7.43	7.57	7.08	7.56	998392
2007-08-17	7.86	8.04	7.66	7.81	566156
2007-08-20	7.86	8.08	7.67	7.72	356636
2007-08-21	7.74	7.80	7.50	7.53	383157
2007-08-22	7.63	7.77	7.56	7.76	423312
2007-08-23	7.83	7.86	7.56	7.60	136464
2007-08-24	7.62	7.93	7.61	7.88	553149
2007-08-27	7.83	7.95	7.49	7.64	595269
2007-08-28	7.54	7.63	7.36	7.45	338505
2007-08-29	7.51	7.64	7.40	7.63	289818
2007-08-30	7.54	7.68	7.47	7.48	284094
2007-08-31	7.62	7.84	7.45	7.51	435516
2007-09-04	7.47	7.69	7.40	7.67	481484
2007-09-05	7.61	7.68	7.40	7.43	388752
2007-09-06	7.46	7.58	7.33	7.34	237654
2007-09-07	7.24	7.58	7.07	7.08	465669
2007-09-10	7.15	7.33	6.84	7.19	635019
2007-09-11	7.21	7.34	7.11	7.21	547195
2007-09-12	7.20	7.25	7.07	7.09	359741
2007-09-13	7.11	7.16	7.01	7.12	983481
2007-09-14	7.05	7.19	7.03	7.19	270330
2007-09-17	7.16	7.27	7.10	7.12	666326
2007-09-18	7.16	7.80	7.08	7.70	577860
2007-09-19	7.76	7.95	7.72	7.92	898047
2007-09-20	7.91	8.17	7.90	8.13	734123
2007-09-21	8.21	8.25	7.91	8.11	948408
2007-09-24	8.09	8.29	8.06	8.17	451014
2007-09-25	8.10	8.10	7.86	7.92	400585
2007-09-26	8.00	8.01	7.95	7.99	392863
2007-09-27	8.04	8.09	7.77	7.88	370440
2007-09-28	7.90	7.96	7.51	7.51	352991
2007-10-01	7.49	7.95	7.42	7.81	649566
2007-10-02	7.83	8.09	7.73	7.99	353828
2007-10-03	7.96	8.03	7.72	7.79	351762
2007-10-04	7.84	7.94	7.72	7.84	230526
2007-10-05	7.94	8.06	7.91	8.01	382927
2007-10-08	8.10	8.19	7.93	8.01	234022
2007-10-09	8.04	8.19	8.03	8.07	315177
2007-10-10	8.09	8.17	7.76	7.77	269028
2007-10-11	7.85	8.22	7.56	7.64	499842
2007-10-12	7.66	7.68	7.59	7.60	805731
2007-10-15	7.52	7.60	7.45	7.51	567555
2007-10-16	7.48	7.59	7.39	7.51	428996
2007-10-17	7.60	7.60	7.21	7.47	437847
2007-10-18	7.48	7.60	7.27	7.39	551911
2007-10-19	7.42	7.62	7.12	7.14	815249
2007-10-22	7.06	7.64	6.80	7.61	982989
2007-10-23	7.68	7.84	7.37	7.55	560157
2007-10-24	7.48	7.48	7.11	7.25	640723
2007-10-25	7.29	7.56	7.24	7.43	308511
2007-10-26	7.52	7.52	7.14	7.39	444138
2007-10-29	7.40	7.55	7.35	7.40	319484
2007-10-30	7.36	7.45	7.20	7.41	335124
2007-10-31	7.46	7.54	7.29	7.53	357601
2007-11-01	7.43	7.46	7.05	7.13	533632
2007-11-02	7.19	7.25	6.83	7.09	320312
2007-11-05	7.01	7.21	6.81	7.11	392877
2007-11-06	7.11	7.40	6.76	7.40	397705
2007-11-07	7.29	7.29	6.91	6.92	381971
2007-11-08	6.98	7.13	6.89	7.05	303957
2007-11-09	6.96	7.24	6.76	7.13	277143
2007-11-12	7.15	7.43	7.00	7.11	416549
2007-11-13	7.19	7.59	7.04	7.46	521615
2007-11-14	7.49	7.55	7.28	7.33	720632
2007-11-15	7.31	7.41	7.00	7.07	580189
2007-11-16	7.06	7.13	6.76	6.87	882634
2007-11-19	6.80	7.02	6.72	6.89	1421185
2007-11-20	6.89	6.99	6.74	6.81	773358
2007-11-21	6.78	6.83	6.44	6.53	641531
2007-11-23	6.59	6.59	6.21	6.43	507035
2007-11-26	6.45	6.68	6.33	6.58	1034925
2007-11-27	6.61	6.67	6.51	6.59	753756
2007-11-28	6.67	7.14	6.61	7.13	552717
2007-11-29	7.12	7.12	6.87	6.93	561044
2007-11-30	7.02	7.27	6.94	7.00	724070
2007-12-03	6.98	7.63	6.93	7.14	688378
2007-12-04	7.06	7.29	7.04	7.16	1695953
2007-12-05	7.28	7.33	7.18	7.24	747211
2007-12-06	7.24	7.29	6.96	7.27	803047
2007-12-07	7.27	7.34	7.20	7.33	477245
2007-12-10	7.36	7.57	7.20	7.57	362117
2007-12-11	7.60	8.03	7.54	7.65	1273914
2007-12-12	7.88	8.08	7.64	7.77	1067499
2007-12-13	7.72	7.84	7.69	7.83	935986
2007-12-14	7.77	7.85	7.55	7.67	1353129
2007-12-17	7.64	7.77	7.55	7.61	886448
2007-12-18	7.71	8.03	7.68	8.02	1069587
2007-12-19	8.00	8.08	7.88	7.95	542580
2007-12-20	8.04	8.38	7.88	8.24	1486602
2007-12-21	8.14	8.15	7.77	8.12	1954905
2007-12-24	8.15	8.18	8.02	8.07	345624
2007-12-26	8.06	8.20	7.96	8.13	510860
2007-12-27	8.14	8.35	7.96	8.04	518078
2007-12-28	8.15	8.35	7.95	8.11	626805
2007-12-31	8.05	8.20	7.89	8.08	769713
2008-01-02	8.26	8.35	7.97	8.06	1171662
2008-01-03	8.17	8.27	7.89	7.96	933945
2008-01-04	7.84	7.92	7.47	7.53	1044488
2008-01-07	7.60	7.90	7.41	7.53	918686
2008-01-08	7.53	7.73	7.16	7.19	581548
2008-01-09	7.12	7.64	7.07	7.56	715342
2008-01-10	7.48	7.81	7.32	7.58	606474
2008-01-11	7.51	7.51	7.18	7.27	448173
2008-01-14	7.32	7.35	7.03	7.16	455845
2008-01-15	7.04	7.27	6.87	7.20	411916
2008-01-16	7.20	7.47	6.80	7.22	528408
2008-01-17	7.24	7.33	6.97	7.11	407601
2008-01-18	7.11	7.18	6.72	6.88	880614
2008-01-22	6.59	7.12	6.40	7.04	784802
2008-01-23	6.83	7.47	6.83	7.38	825558
2008-01-24	7.45	7.48	7.09	7.25	631842
2008-01-25	7.37	7.66	7.32	7.38	370917
2008-01-28	7.28	7.43	7.06	7.34	440736
2008-01-29	7.36	7.38	6.97	7.33	357417
2008-01-30	7.27	7.49	7.12	7.20	369254
2008-01-31	7.03	7.63	6.96	7.46	926869
2008-02-01	7.48	7.64	7.32	7.59	421305
2008-02-04	7.56	7.58	7.34	7.52	371036
2008-02-05	7.36	7.47	7.28	7.47	573318
2008-02-06	7.50	7.50	7.33	7.44	485520
2008-02-07	7.42	7.78	7.33	7.60	489638
2008-02-08	7.56	7.78	7.56	7.67	437733
2008-02-11	7.71	8.06	7.58	7.78	560927
2008-02-12	7.75	7.84	7.58	7.70	651534
2008-02-13	7.38	7.56	7.09	7.52	1125965
2008-02-14	7.52	7.56	6.99	7.08	765893
2008-02-15	7.04	7.04	6.65	7.00	695367
2008-02-19	7.04	7.26	6.91	7.04	422631
2008-02-20	7.01	7.19	6.92	7.12	235570
2008-02-21	7.16	7.22	6.84	6.92	448096
2008-02-22	6.95	7.06	6.64	6.75	581177
2008-02-25	6.74	7.04	6.68	6.92	426935
2008-02-26	6.86	6.99	6.78	6.93	345559
2008-02-27	6.85	6.96	6.64	6.91	185177
2008-02-28	6.84	7.09	6.61	6.80	309138
2008-02-29	6.70	6.73	6.57	6.59	352741
2008-03-03	6.60	6.60	6.22	6.38	856064
2008-03-04	6.30	6.48	6.29	6.44	928500
2008-03-05	6.48	6.71	6.28	6.55	472245
2008-03-06	6.51	6.58	6.39	6.39	270301
2008-03-07	6.30	6.65	6.30	6.42	399242
2008-03-10	6.35	6.76	6.34	6.54	445295
2008-03-11	6.76	7.00	6.64	7.00	645144
2008-03-12	7.01	7.33	6.92	6.92	515133
2008-03-13	6.85	7.22	6.73	7.20	265034
2008-03-14	7.24	7.27	6.84	6.90	457780
2008-03-17	6.69	7.02	6.69	6.88	683176
2008-03-18	7.04	7.36	6.84	7.23	631757
2008-03-19	7.29	7.38	6.89	6.96	982939
2008-03-20	7.04	7.04	6.59	6.96	1254168
2008-03-24	6.98	7.34	6.90	7.30	265792
2008-03-25	7.29	7.38	6.95	7.16	391149
2008-03-26	7.08	7.29	6.86	7.29	403015
2008-03-27	7.32	7.32	7.00	7.06	267151
2008-03-28	7.05	7.24	6.93	6.94	197208
2008-03-31	6.96	7.30	6.96	7.04	249844
2008-04-01	7.35	7.44	7.14	7.44	460750
2008-04-02	7.42	7.68	7.41	7.59	451446
2008-04-03	7.50	7.54	7.18	7.27	281776
2008-04-04	7.31	7.56	6.99	7.33	337954
2008-04-07	7.37	7.56	7.32	7.34	190228
2008-04-08	7.26	7.54	7.26	7.32	217242
2008-04-09	7.35	7.38	7.05	7.10	459753
2008-04-10	7.06	7.24	6.98	7.12	399773
2008-04-11	7.05	7.08	6.83	6.84	181809
2008-04-14	6.81	6.93	6.73	6.86	397086
2008-04-15	6.88	7.14	6.84	6.95	398067
2008-04-16	7.00	7.19	6.80	7.13	387630
2008-04-17	7.14	7.32	6.81	7.00	823468
2008-04-18	7.05	7.16	6.82	6.85	563636
2008-04-21	6.78	6.97	6.60	6.62	364716
2008-04-22	6.58	6.74	6.36	6.73	421830
2008-04-23	6.76	6.84	6.48	6.57	426258
2008-04-24	6.60	6.88	6.49	6.81	418668
2008-04-25	6.84	7.15	6.61	7.08	465288
2008-04-28	7.05	7.08	6.84	6.92	546999
2008-04-29	6.93	7.04	6.74	7.00	330207
2008-04-30	6.89	7.38	6.89	7.16	382416
2008-05-01	7.15	7.67	7.09	7.36	376287
2008-05-02	7.44	7.52	7.10	7.26	420441
2008-05-05	7.22	7.27	7.07	7.15	248316
2008-05-06	7.09	7.47	6.88	7.44	348459
2008-05-07	7.46	7.50	6.98	7.03	276156
2008-05-08	7.04	7.06	6.82	6.96	724986
2008-05-09	6.88	7.18	6.79	7.14	454198
2008-05-12	7.16	7.52	7.02	7.38	547260
2008-05-13	7.38	7.52	7.19	7.32	197077
2008-05-14	7.33	7.44	7.22	7.26	148266
2008-05-15	7.24	7.42	7.20	7.33	243614
2008-05-16	7.39	7.44	7.11	7.37	337072
2008-05-19	7.36	7.51	7.33	7.38	491843
2008-05-20	7.33	7.49	7.21	7.34	264933
2008-05-21	7.36	7.53	7.02	7.07	440322
2008-05-22	7.08	7.23	6.95	7.23	671379
2008-05-23	7.17	7.17	6.90	6.94	287111
2008-05-27	6.92	7.18	6.75	6.82	338035
2008-05-28	6.84	7.00	6.75	6.76	326043
2008-05-29	6.73	7.02	6.59	6.98	426312
2008-05-30	6.98	7.20	6.89	7.19	514181
2008-06-02	7.17	7.22	6.81	7.13	671609
2008-06-03	7.15	7.40	7.15	7.22	662181
2008-06-04	7.17	7.28	7.04	7.08	300024
2008-06-05	7.08	7.37	7.05	7.25	343181
2008-06-06	7.19	7.31	6.76	6.77	374717
2008-06-09	6.81	7.08	6.70	6.74	303716
2008-06-10	6.68	6.90	6.55	6.61	462800
2008-06-11	6.58	6.65	6.19	6.27	493161
2008-06-12	6.33	6.43	6.20	6.20	307179
2008-06-13	6.27	6.38	6.22	6.38	185501
2008-06-16	6.34	6.34	6.17	6.27	340908
2008-06-17	6.28	6.44	6.02	6.08	506011
2008-06-18	6.04	6.24	5.72	5.74	588555
2008-06-19	5.73	5.79	5.61	5.77	794846
2008-06-20	5.73	5.80	5.63	5.76	716076
2008-06-23	5.81	5.90	5.60	5.69	278151
2008-06-24	5.63	5.67	5.48	5.58	346702
2008-06-25	5.59	5.79	5.52	5.74	568676
2008-06-26	5.66	5.80	5.40	5.46	206766
2008-06-27	5.44	5.62	5.33	5.40	1083924
2008-06-30	5.39	5.56	5.29	5.34	356377
2008-07-01	5.29	5.67	5.21	5.31	672122
2008-07-02	5.30	5.30	5.04	5.23	630679
2008-07-03	5.25	5.31	5.08	5.15	258691
2008-07-07	5.19	5.33	5.00	5.10	443567
2008-07-08	5.11	5.42	5.08	5.39	380085
2008-07-09	5.40	5.40	5.16	5.19	410332
2008-07-10	5.12	5.32	5.01	5.21	431597
2008-07-11	5.14	5.42	4.89	5.40	622161
2008-07-14	5.40	5.40	5.04	5.18	435649
2008-07-15	5.08	5.08	4.74	4.88	635015
2008-07-16	4.89	5.37	4.81	5.33	527535
2008-07-17	5.34	5.54	5.11	5.49	753214
2008-07-18	5.50	5.71	5.24	5.60	479877
2008-07-21	5.60	5.72	5.43	5.50	604455
2008-07-22	5.46	5.80	5.41	5.78	783099
2008-07-23	5.84	5.96	5.64	5.83	898524
2008-07-24	5.65	5.66	5.14	5.22	695803
2008-07-25	5.27	5.34	4.96	5.00	611736
2008-07-28	4.96	5.14	4.90	5.00	410402
2008-07-29	5.00	5.08	4.89	5.06	730674
2008-07-30	5.12	5.12	4.91	5.00	789072
2008-07-31	4.92	5.07	4.87	5.02	1071468
2008-08-01	5.02	5.13	4.88	5.08	417705
2008-08-04	5.06	5.12	4.85	5.05	341361
2008-08-05	5.12	5.44	5.08	5.18	396117
2008-08-06	5.19	5.49	5.11	5.38	516919
2008-08-07	5.53	5.55	5.15	5.25	547213
2008-08-08	5.25	5.63	5.10	5.56	455692
2008-08-11	5.57	5.82	5.43	5.76	266346
2008-08-12	5.73	5.80	5.60	5.70	473283
2008-08-13	5.68	5.80	5.64	5.78	247878
2008-08-14	5.75	5.83	5.56	5.82	189465
2008-08-15	5.75	5.88	5.63	5.83	562450
2008-08-18	5.83	5.93	5.76	5.82	337353
2008-08-19	5.76	5.86	5.67	5.72	437100
2008-08-20	5.73	5.84	5.64	5.74	156935
2008-08-21	5.68	5.84	5.68	5.75	533081
2008-08-22	5.79	5.94	5.76	5.87	210017
2008-08-25	5.83	6.01	5.67	5.80	262064
2008-08-26	5.80	5.98	5.68	5.87	180821
2008-08-27	5.85	5.98	5.84	5.88	324454
2008-08-28	5.88	6.02	5.84	5.89	414112
2008-08-29	5.86	5.99	5.82	5.86	272243
2008-09-02	5.99	6.01	5.64	5.78	364974
2008-09-03	5.78	5.96	5.67	5.89	573153
2008-09-04	5.84	5.85	5.60	5.72	357961
2008-09-05	5.67	5.80	5.59	5.76	418446
2008-09-08	5.90	6.03	5.71	6.00	377736
2008-09-09	6.00	6.13	5.94	6.00	431372
2008-09-10	6.13	6.13	5.99	6.08	367328
2008-09-11	5.94	6.27	5.93	6.24	634290
2008-09-12	6.20	6.25	6.08	6.11	242700
2008-09-15	5.98	6.24	5.96	6.07	276747
2008-09-16	5.94	6.54	5.82	6.39	467248
2008-09-17	6.25	6.36	5.95	6.00	868401
2008-09-18	6.19	6.55	6.13	6.22	1608579
2008-09-19	6.73	6.73	6.13	6.44	1764357
2008-09-22	6.42	6.42	5.99	6.01	387904
2008-09-23	6.00	6.20	5.72	6.01	414364
2008-09-24	6.01	6.28	5.81	5.83	502931
2008-09-25	5.85	6.07	5.79	5.90	327834
2008-09-26	5.79	5.94	5.64	5.81	911106
2008-09-29	5.72	5.94	5.38	5.50	595977
2008-09-30	5.57	5.74	5.33	5.69	287259
2008-10-01	5.63	5.64	5.36	5.48	323563
2008-10-02	5.44	5.57	5.08	5.12	492792
2008-10-03	5.21	5.33	4.78	4.78	765758
2008-10-06	4.67	4.67	4.30	4.44	1053803
2008-10-07	4.50	4.65	4.20	4.20	729598
2008-10-08	4.07	4.16	3.88	3.91	1154700
2008-10-09	3.94	4.00	3.61	3.64	959820
2008-10-10	3.48	3.80	3.39	3.56	1215929
2008-10-13	3.75	4.16	3.55	3.98	637544
2008-10-14	4.12	4.73	3.76	3.87	786984
2008-10-15	3.79	3.99	3.45	3.46	404160
2008-10-16	3.48	3.78	3.29	3.51	619913
2008-10-17	3.37	3.76	3.24	3.50	618309
2008-10-20	3.53	3.63	3.41	3.54	433914
2008-10-21	3.48	3.54	3.14	3.28	426912
2008-10-22	3.17	3.29	3.14	3.21	540882
2008-10-23	3.17	3.33	3.09	3.23	1270656
2008-10-24	3.00	3.38	3.00	3.23	512752
2008-10-27	3.17	3.30	3.07	3.11	637031
2008-10-28	3.16	3.43	3.07	3.40	1127443
2008-10-29	3.35	3.58	3.35	3.44	566739
2008-10-30	3.54	3.77	3.50	3.76	357462
2008-10-31	3.72	4.25	3.69	4.16	478982
2008-11-03	4.04	4.35	4.04	4.19	455548
2008-11-04	4.31	4.44	4.05	4.21	452659
2008-11-05	4.17	4.31	3.82	3.85	563352
2008-11-06	3.81	3.85	3.50	3.52	526799
2008-11-07	3.56	3.59	3.43	3.53	271804
2008-11-10	3.63	3.63	3.30	3.32	595532
2008-11-11	3.28	3.29	3.15	3.16	380342
2008-11-12	3.12	3.35	3.11	3.12	631698
2008-11-13	3.13	3.36	3.02	3.21	997114
2008-11-14	3.15	3.20	3.03	3.03	532962
2008-11-17	3.00	3.31	2.90	2.92	474437
2008-11-18	2.92	2.98	2.67	2.80	516609
2008-11-19	2.80	2.85	2.50	2.52	470864
2008-11-20	2.50	2.60	2.35	2.46	1035861
2008-11-21	2.51	2.77	2.41	2.76	698451
2008-11-24	2.79	3.08	2.66	3.07	744219
2008-11-25	3.10	3.54	3.03	3.45	663752
2008-11-26	3.35	3.88	3.32	3.88	412110
2008-11-28	3.83	3.91	3.76	3.90	175617
2008-12-01	3.77	3.91	3.62	3.62	923348
2008-12-02	3.68	3.85	3.50	3.69	763400
2008-12-03	3.58	4.09	3.52	3.95	737529
2008-12-04	3.90	4.25	3.72	3.94	381467
2008-12-05	3.87	4.09	3.58	4.07	457888
2008-12-08	4.18	4.44	3.73	4.37	563388
2008-12-09	4.32	4.32	3.96	4.15	552525
2008-12-10	4.18	4.44	4.15	4.25	623882
2008-12-11	4.19	4.32	3.80	3.87	425992
2008-12-12	3.76	4.18	3.36	4.05	351803
2008-12-15	4.07	4.41	3.64	3.75	270787
2008-12-16	3.83	4.28	3.75	4.23	417386
2008-12-17	4.20	4.40	3.97	4.33	455033
2008-12-18	4.34	4.34	3.88	3.91	593676
2008-12-19	4.04	4.12	3.81	4.06	826904
2008-12-22	4.06	4.06	3.51	3.76	442489
2008-12-23	3.78	3.78	3.53	3.62	305037
2008-12-24	3.64	3.92	3.64	3.86	89734
2008-12-26	3.88	3.99	3.57	3.72	244404
2008-12-29	3.68	3.71	3.48	3.56	877032
2008-12-30	3.61	3.75	3.49	3.73	765256
2008-12-31	3.75	3.90	3.57	3.81	938081
2009-01-02	3.81	4.14	3.61	4.10	213027
2009-01-05	4.09	4.24	3.56	4.01	272524
2009-01-06	4.06	4.17	3.88	4.17	261884
2009-01-07	4.06	4.06	3.82	3.96	462244
2009-01-08	3.81	4.10	3.63	4.08	496824
2009-01-09	4.07	4.07	3.64	3.75	393653
2009-01-12	3.73	4.04	3.56	3.65	161271
2009-01-13	3.63	3.86	3.63	3.77	440070
2009-01-14	3.68	3.93	3.57	3.59	471514
2009-01-15	3.59	3.87	3.50	3.80	249099
2009-01-16	3.84	3.92	3.76	3.90	220050
2009-01-20	3.82	3.95	3.72	3.89	735320
2009-01-21	3.94	4.02	3.74	3.93	317963
2009-01-22	3.89	4.25	3.89	4.07	370842
2009-01-23	3.94	4.00	3.74	3.75	223719
2009-01-26	3.75	4.14	3.75	3.95	231648
2009-01-27	3.96	4.05	3.93	3.99	205584
2009-01-28	4.05	4.24	4.02	4.18	152021
2009-01-29	4.11	4.20	3.87	3.88	162348
2009-01-30	3.93	4.13	3.72	4.04	354636
2009-02-02	3.97	4.21	3.87	4.06	228449
2009-02-03	4.08	4.08	3.79	4.02	129669
2009-02-04	4.01	4.10	3.82	3.88	146808
2009-02-05	3.84	4.22	3.81	4.16	175941
2009-02-06	4.15	4.75	4.15	4.67	278570
2009-02-09	4.63	4.80	4.52	4.56	111750
2009-02-10	4.52	4.72	4.21	4.23	215489
2009-02-11	4.24	4.70	3.73	4.43	517090
2009-02-12	4.36	4.56	4.23	4.43	316685
2009-02-13	4.42	4.47	4.22	4.37	210795
2009-02-17	4.23	4.40	4.18	4.32	333346
2009-02-18	4.34	4.36	4.08	4.22	241929
2009-02-19	4.27	4.39	4.22	4.32	297942
2009-02-20	4.22	4.36	4.12	4.13	232710
2009-02-23	4.16	4.26	3.85	3.86	380693
2009-02-24	3.94	3.94	3.74	3.83	355335
2009-02-25	3.80	3.90	3.69	3.80	414776
2009-02-26	3.75	3.94	3.68	3.76	322596
2009-02-27	3.68	3.87	3.62	3.63	350120
2009-03-02	3.57	3.57	3.16	3.19	848241
2009-03-03	3.24	3.38	2.90	3.02	932445
2009-03-04	3.07	3.11	2.98	3.04	337036
2009-03-05	2.97	3.04	2.76	2.78	237933
2009-03-06	2.82	2.92	2.74	2.86	265655
2009-03-09	2.84	2.89	2.74	2.76	243690
2009-03-10	2.84	3.05	2.67	2.90	269577
2009-03-11	2.92	3.06	2.85	2.91	188892
2009-03-12	2.90	3.34	2.88	3.33	474300
2009-03-13	3.37	3.45	3.29	3.41	308416
2009-03-16	3.46	3.54	3.25	3.34	272335
2009-03-17	3.32	3.60	3.24	3.60	343037
2009-03-18	3.56	4.11	3.32	4.10	545906
2009-03-19	4.12	4.34	3.81	3.83	357054
2009-03-20	3.88	4.14	3.67	3.68	383069
2009-03-23	3.78	4.44	3.78	4.39	387339
2009-03-24	4.30	4.41	4.05	4.08	244001
2009-03-25	4.08	4.31	3.97	4.18	309435
2009-03-26	4.26	4.32	3.91	4.31	509661
2009-03-27	4.21	4.27	3.90	3.90	555552
2009-03-30	3.80	4.03	3.56	4.00	489336
2009-03-31	4.04	4.12	3.74	3.96	671370
2009-04-01	3.87	4.05	3.79	4.05	528507
2009-04-02	4.16	4.79	3.68	4.72	700296
2009-04-03	4.71	4.71	4.54	4.64	390836
2009-04-06	4.60	4.62	4.49	4.60	277974
2009-04-07	4.53	4.59	4.46	4.51	487543
2009-04-08	4.52	4.58	4.39	4.55	392622
2009-04-09	4.68	4.98	4.41	4.72	680060
2009-04-13	4.64	4.86	4.48	4.84	209731
2009-04-14	4.78	4.86	4.66	4.73	143066
2009-04-15	4.69	4.92	4.66	4.87	122046
2009-04-16	4.91	5.05	4.56	4.92	486432
2009-04-17	4.94	5.06	4.80	4.91	303282
2009-04-20	4.67	4.69	4.25	4.41	440106
2009-04-21	4.25	4.73	3.85	4.73	425830
2009-04-22	4.62	4.84	4.50	4.54	382149
2009-04-23	4.47	4.70	4.23	4.65	738767
2009-04-24	4.67	5.22	4.53	4.97	564689
2009-04-27	4.80	4.92	4.71	4.89	670815
2009-04-28	4.82	5.15	4.82	5.14	274725
2009-04-29	5.18	5.76	5.04	5.72	729022
2009-04-30	5.72	5.91	5.36	5.85	731657
2009-05-01	5.81	6.04	5.65	5.92	744293
2009-05-04	5.99	6.63	5.99	6.20	469800
2009-05-05	6.20	6.34	5.98	6.03	977634
2009-05-06	6.07	6.15	5.93	6.07	404543
2009-05-07	6.15	6.16	5.84	5.91	537169
2009-05-08	6.01	6.21	6.00	6.11	632713
2009-05-11	5.98	6.12	5.80	5.87	301905
2009-05-12	5.89	5.89	5.52	5.56	243436
2009-05-13	5.46	5.61	5.02	5.13	647291
2009-05-14	5.15	5.30	5.01	5.13	224700
2009-05-15	5.12	5.21	4.85	4.96	381350
2009-05-18	5.01	5.33	5.01	5.29	241816
2009-05-19	5.23	5.23	4.86	5.08	343804
2009-05-20	5.14	5.36	5.03	5.05	262444
2009-05-21	4.97	5.15	4.82	4.97	316014
2009-05-22	5.00	5.10	4.81	4.87	296417
2009-05-26	4.83	5.50	4.82	5.31	511884
2009-05-27	5.25	5.29	5.08	5.13	501041
2009-05-28	5.17	5.29	5.07	5.21	241350
2009-05-29	5.26	5.26	5.05	5.19	380326
2009-06-01	5.41	6.11	5.32	5.90	511087
2009-06-02	5.88	6.05	5.75	5.79	759316
2009-06-03	5.72	5.97	5.72	5.85	415980
2009-06-04	5.91	5.95	5.73	5.81	204412
2009-06-05	5.89	5.89	5.73	5.77	223593
2009-06-08	5.76	5.87	5.58	5.77	227133
2009-06-09	5.78	5.87	5.73	5.76	201708
2009-06-10	5.80	5.88	5.39	5.47	346023
2009-06-11	5.51	5.80	5.39	5.47	191943
2009-06-12	5.42	5.47	5.26	5.47	225956
2009-06-15	5.31	5.37	5.20	5.30	429984
2009-06-16	5.32	5.37	5.03	5.04	236882
2009-06-17	5.05	5.25	4.98	5.09	201456
2009-06-18	5.10	5.25	4.99	5.11	186131
2009-06-19	5.21	5.21	5.07	5.11	317711
2009-06-22	5.08	5.19	4.88	4.88	415041
2009-06-23	4.93	5.11	4.81	4.94	349411
2009-06-24	5.00	5.15	5.00	5.09	297159
2009-06-25	5.07	5.29	5.05	5.28	343156
2009-06-26	5.23	5.36	5.04	5.08	1092519
2009-06-29	5.09	5.41	5.03	5.32	280008
2009-06-30	5.34	5.49	5.14	5.18	211702
2009-07-01	5.21	5.43	5.11	5.35	288092
2009-07-02	5.24	5.24	4.81	4.91	262887
2009-07-06	4.88	4.95	4.68	4.75	248460
2009-07-07	4.76	4.78	4.56	4.56	160407
2009-07-08	4.60	4.84	4.56	4.73	234384
2009-07-09	4.78	4.78	4.58	4.59	297875
2009-07-10	4.76	4.76	4.52	4.64	156366
2009-07-13	4.68	4.92	4.57	4.90	172867
2009-07-14	4.88	5.08	4.66	5.01	194388
2009-07-15	5.12	5.54	5.07	5.51	354930
2009-07-16	5.46	5.65	5.28	5.60	153056
2009-07-17	5.62	5.69	5.40	5.48	209007
2009-07-20	5.53	5.77	5.36	5.76	241157
2009-07-21	5.78	5.78	5.54	5.58	182445
2009-07-22	5.53	5.69	5.52	5.64	152817
2009-07-23	5.61	6.00	5.56	5.89	347350
2009-07-24	5.81	5.83	5.65	5.70	154773
2009-07-27	5.67	5.73	5.40	5.52	295425
2009-07-28	5.49	5.66	5.37	5.60	145802
2009-07-29	5.52	5.66	5.52	5.60	298118
2009-07-30	5.68	6.02	5.60	5.84	191657
2009-07-31	5.80	6.02	5.67	5.82	300395
2009-08-03	5.89	6.12	5.73	6.03	1227080
2009-08-04	6.02	6.35	6.02	6.08	286227
2009-08-05	6.07	6.27	5.77	5.93	185595
2009-08-06	5.88	5.95	5.72	5.79	108177
2009-08-07	5.92	6.20	5.84	6.05	137272
2009-08-10	6.00	6.25	5.87	6.16	108967
2009-08-11	6.10	6.30	5.94	6.00	116718
2009-08-12	6.03	6.21	5.91	5.92	208822
2009-08-13	5.98	6.09	5.83	6.04	66336
2009-08-14	6.04	6.18	5.72	5.84	130187
2009-08-17	5.70	5.70	5.53	5.55	165460
2009-08-18	5.57	5.95	5.36	5.84	204599
2009-08-19	5.75	6.04	5.70	6.04	190093
2009-08-20	6.00	6.12	5.96	6.07	192836
2009-08-21	6.15	6.27	6.00	6.22	335934
2009-08-24	6.25	6.30	6.18	6.22	179624
2009-08-25	6.28	6.52	6.20	6.48	229074
2009-08-26	6.49	6.54	6.34	6.49	230031
2009-08-27	6.49	6.60	6.37	6.55	163647
2009-08-28	6.61	6.61	6.39	6.48	205395
2009-08-31	6.39	6.39	6.05	6.23	274315
2009-09-01	6.13	6.22	5.56	5.71	583062
2009-09-02	5.72	5.85	5.59	5.64	692941
2009-09-03	5.68	5.80	5.58	5.71	188966
2009-09-04	5.71	5.82	5.62	5.77	118325
2009-09-08	5.82	5.82	5.57	5.76	177068
2009-09-09	5.74	6.00	5.74	5.93	130639
2009-09-10	5.93	6.00	5.83	6.00	71482
2009-09-11	6.04	6.07	5.80	5.81	80622
2009-09-14	5.76	5.88	5.72	5.78	89826
2009-09-15	5.76	5.86	5.72	5.83	71862
2009-09-16	5.85	5.89	5.69	5.87	124332
2009-09-17	5.88	5.99	5.69	5.97	160472
2009-09-18	6.00	6.12	5.80	6.04	276916
2009-09-21	5.96	6.01	5.92	5.96	113112
2009-09-22	6.03	6.12	5.96	5.96	540767
2009-09-23	5.96	6.00	5.84	5.87	353740
2009-09-24	5.90	5.92	5.78	5.85	195678
2009-09-25	5.82	5.94	5.59	5.80	127138
2009-09-28	5.85	6.08	5.82	5.96	283455
2009-09-29	5.96	6.02	5.94	5.94	134212
2009-09-30	5.96	5.96	5.71	5.74	275436
2009-10-01	5.69	5.71	5.43	5.46	161608
2009-10-02	5.40	5.44	5.26	5.28	128571
2009-10-05	5.32	5.50	5.31	5.48	137110
2009-10-06	5.53	5.78	5.52	5.62	114572
2009-10-07	5.68	5.68	5.48	5.59	101578
2009-10-08	5.64	5.71	5.59	5.67	411212
2009-10-09	5.67	5.71	5.56	5.69	182619
2009-10-12	5.71	5.76	5.64	5.66	193961
2009-10-13	5.64	5.76	5.62	5.69	227283
2009-10-14	5.80	5.80	5.65	5.69	287487
2009-10-15	5.66	5.74	5.40	5.65	161685
2009-10-16	5.61	5.67	5.50	5.59	127581
2009-10-19	5.63	5.68	5.59	5.66	179523
2009-10-20	5.67	5.71	5.62	5.64	164493
2009-10-21	5.62	5.77	5.28	5.37	256932
2009-10-22	5.29	5.39	5.14	5.38	311573
2009-10-23	5.38	5.39	5.11	5.13	177333
2009-10-26	5.16	5.25	5.12	5.16	166342
2009-10-27	5.16	5.32	5.11	5.11	172858
2009-10-28	5.12	5.17	4.94	4.99	221076
2009-10-29	5.09	5.09	4.98	5.07	143874
2009-10-30	5.01	5.01	4.83	4.85	327064
2009-11-02	4.88	5.00	4.72	4.85	120271
2009-11-03	4.80	5.27	4.76	5.05	324933
2009-11-04	5.07	5.08	4.86	4.88	357417
2009-11-05	4.94	5.11	4.91	5.02	248872
2009-11-06	4.93	5.06	4.89	5.00	272054
2009-11-09	5.05	5.19	5.02	5.04	315562
2009-11-10	5.03	5.05	4.93	4.96	89775
2009-11-11	5.04	5.10	4.95	5.06	127539
2009-11-12	5.04	5.20	4.88	4.89	139203
2009-11-13	4.90	5.08	4.81	5.04	122231
2009-11-16	5.11	5.43	5.11	5.37	171380
2009-11-17	5.32	5.43	5.23	5.35	143086
2009-11-18	5.35	5.40	5.17	5.28	104620
2009-11-19	5.20	5.20	4.99	5.03	285066
2009-11-20	4.97	5.14	4.70	4.72	280314
2009-11-23	4.81	5.01	4.73	4.90	311220
2009-11-24	4.91	4.91	4.61	4.87	218324
2009-11-25	4.88	4.99	4.84	4.93	251910
2009-11-27	4.75	4.85	4.72	4.73	150898
2009-11-30	4.71	4.81	4.55	4.79	336075
2009-12-01	4.85	4.92	4.72	4.85	181656
2009-12-02	4.87	4.96	4.81	4.94	227270
2009-12-03	4.98	5.00	4.80	4.88	230307
2009-12-04	5.00	5.28	4.94	5.28	524254
2009-12-07	5.27	5.39	5.27	5.37	134502
2009-12-08	5.31	5.41	5.31	5.33	158656
2009-12-09	5.33	5.36	5.22	5.27	149049
2009-12-10	5.31	5.31	4.86	4.87	449658
2009-12-11	4.89	5.09	4.74	4.84	439238
2009-12-14	4.90	4.92	4.80	4.88	331998
2009-12-15	4.84	4.98	4.77	4.93	404518
2009-12-16	5.00	5.06	4.81	4.95	140550
2009-12-17	4.89	4.98	4.78	4.86	128029
2009-12-18	4.92	4.93	4.79	4.80	477850
2009-12-21	4.85	5.00	4.85	4.96	273651
2009-12-22	4.99	5.28	4.97	5.21	266161
2009-12-23	5.26	5.52	5.26	5.44	167166
2009-12-24	5.49	5.49	5.43	5.46	38799
2009-12-28	5.51	5.58	5.43	5.48	100408
2009-12-29	5.51	5.51	5.43	5.48	53667
2009-12-30	5.44	5.47	5.24	5.37	149494
2009-12-31	5.38	5.48	5.28	5.28	114873
2010-01-04	5.38	5.52	5.38	5.52	189517
2010-01-05	5.49	5.56	5.45	5.56	563400
2010-01-06	5.56	5.59	5.31	5.32	211385
2010-01-07	5.33	5.36	5.16	5.30	108697
2010-01-08	5.26	5.31	5.16	5.24	50881
2010-01-11	5.30	5.44	5.24	5.43	129393
2010-01-12	5.38	5.45	5.18	5.21	85106
2010-01-13	5.25	5.31	5.16	5.23	106580
2010-01-14	5.22	5.33	5.14	5.30	65544
2010-01-15	5.32	5.39	4.80	5.09	452776
2010-01-19	5.12	5.59	5.10	5.55	232706
2010-01-20	5.47	5.51	5.08	5.26	134770
2010-01-21	5.28	5.38	5.07	5.12	256549
2010-01-22	5.11	5.24	5.06	5.12	237498
2010-01-25	5.20	5.20	5.04	5.14	339813
2010-01-26	5.10	5.16	4.94	5.04	246784
2010-01-27	4.99	5.31	4.99	5.28	112542
2010-01-28	5.32	5.32	4.98	5.11	170043
2010-01-29	5.14	5.21	5.01	5.05	231007
2010-02-01	5.08	5.20	5.07	5.10	91296
2010-02-02	5.10	5.27	5.10	5.21	352543
2010-02-03	5.17	5.25	5.08	5.19	133470
2010-02-04	5.12	5.23	5.12	5.19	223553
2010-02-05	5.22	5.24	5.06	5.21	114867
2010-02-08	5.19	5.19	4.89	4.95	151528
2010-02-09	5.04	5.04	4.80	4.96	170743
2010-02-10	4.92	4.93	4.78	4.92	240882
2010-02-11	4.89	5.05	4.82	5.04	125077
2010-02-12	4.96	4.98	4.90	4.97	212170
2010-02-16	5.00	5.01	4.80	4.96	159876
2010-02-17	5.00	5.21	4.96	5.21	140447
2010-02-18	5.21	5.44	5.16	5.42	157702
2010-02-19	5.42	5.58	5.38	5.46	266017
2010-02-22	5.50	5.57	5.46	5.51	128223
2010-02-23	5.52	5.58	5.24	5.25	214618
2010-02-24	5.28	5.32	4.74	5.01	410663
2010-02-25	5.01	5.05	4.90	4.96	149064
2010-02-26	4.95	5.00	4.83	4.86	284364
2010-03-01	4.91	4.98	4.83	4.87	409047
2010-03-02	4.89	4.99	4.82	4.88	450832
2010-03-03	4.91	5.03	4.86	4.91	183879
2010-03-04	4.91	4.99	4.88	4.93	171571
2010-03-05	4.98	5.20	4.91	5.17	316633
2010-03-08	5.16	5.29	5.16	5.25	247731
2010-03-09	5.24	5.52	5.20	5.44	239058
2010-03-10	5.17	5.62	5.17	5.55	261198
2010-03-11	5.52	5.59	5.47	5.55	140611
2010-03-12	5.60	5.60	5.48	5.53	223519
2010-03-15	5.51	5.59	5.43	5.56	144002
2010-03-16	5.57	5.68	5.53	5.63	191718
2010-03-17	5.62	5.77	5.62	5.69	278347
2010-03-18	5.71	5.73	5.60	5.68	67137
2010-03-19	5.72	5.72	5.55	5.62	365323
2010-03-22	5.53	5.70	5.53	5.67	147624
2010-03-23	5.70	5.76	5.68	5.73	139961
2010-03-24	5.71	5.73	5.59	5.63	139279
2010-03-25	5.67	5.80	5.57	5.63	163575
2010-03-26	5.67	5.80	5.67	5.77	144652
2010-03-29	5.77	5.82	5.63	5.69	293904
2010-03-30	5.73	5.93	5.73	5.85	194546
2010-03-31	5.80	5.92	5.80	5.87	283547
2010-04-01	5.90	6.11	5.87	6.09	172635
2010-04-05	6.09	6.32	6.09	6.32	231367
2010-04-06	6.28	6.53	6.19	6.50	162796
2010-04-07	6.49	6.86	6.47	6.83	441528
2010-04-08	6.81	6.92	6.76	6.88	238493
2010-04-09	6.87	6.96	6.77	6.90	131217
2010-04-12	6.93	7.04	6.87	7.04	183413
2010-04-13	7.00	7.03	6.92	6.94	236931
2010-04-14	6.98	7.05	6.94	7.05	121855
2010-04-15	7.06	7.39	7.06	7.25	790497
2010-04-16	7.18	7.18	6.82	6.89	516269
2010-04-19	6.84	6.94	6.72	6.90	254385
2010-04-20	6.89	6.93	6.80	6.84	338690
2010-04-21	6.88	7.16	6.81	7.08	467896
2010-04-22	7.14	7.24	7.04	7.17	542308
2010-04-23	7.20	7.25	7.09	7.24	549544
2010-04-26	7.22	7.33	7.12	7.31	274250
2010-04-27	7.36	7.53	7.14	7.15	331935
2010-04-28	7.19	7.30	7.16	7.20	183820
2010-04-29	7.28	7.52	7.19	7.49	245871
2010-04-30	7.48	7.53	7.20	7.20	265898
2010-05-03	7.28	7.45	7.20	7.40	115591
2010-05-04	7.27	7.34	7.09	7.17	197658
2010-05-05	7.11	7.29	7.00	7.04	200776
2010-05-06	7.16	7.19	6.50	6.87	228361
2010-05-07	6.83	6.84	6.39	6.47	223744
2010-05-10	6.80	7.08	6.78	7.07	233916
2010-05-11	6.96	7.41	6.89	7.31	473451
2010-05-12	7.32	7.41	7.26	7.33	624530
2010-05-13	7.28	7.37	7.09	7.16	107055
2010-05-14	7.07	7.07	6.86	7.03	205600
2010-05-17	7.11	7.20	6.79	7.00	100010
2010-05-18	7.14	7.26	6.74	6.81	159250
2010-05-19	6.79	6.84	6.41	6.46	268922
2010-05-20	6.40	6.41	5.99	6.02	344700
2010-05-21	5.96	6.32	5.93	6.24	396292
2010-05-24	6.22	6.33	6.18	6.24	217881
2010-05-25	6.01	6.20	5.97	6.13	176143
2010-05-26	6.18	6.43	6.18	6.42	383917
2010-05-27	6.55	6.88	6.55	6.87	202806
2010-05-28	6.89	6.90	6.68	6.75	166430
2010-06-01	6.65	6.70	6.31	6.31	215808
2010-06-02	6.33	6.50	6.01	6.50	163278
2010-06-03	6.53	6.72	6.50	6.68	103520
2010-06-04	6.43	6.61	6.02	6.05	249385
2010-06-07	6.08	6.23	5.96	6.04	261357
2010-06-08	6.07	6.17	6.00	6.13	176703
2010-06-09	6.23	6.27	5.95	6.01	160850
2010-06-10	6.16	6.36	6.14	6.35	166765
2010-06-11	6.26	6.59	6.26	6.58	197340
2010-06-14	6.64	6.71	6.49	6.66	361370
2010-06-15	6.75	6.81	6.60	6.71	386880
2010-06-16	6.64	6.72	6.60	6.66	89655
2010-06-17	6.73	6.79	6.55	6.60	79218
2010-06-18	6.66	6.73	6.56	6.68	352215
2010-06-21	6.79	6.79	6.64	6.67	653577
2010-06-22	6.72	6.83	6.28	6.28	239931
2010-06-23	6.28	6.29	6.12	6.22	148947
2010-06-24	6.14	6.27	6.03	6.16	171940
2010-06-25	6.21	6.40	6.11	6.40	1038672
2010-06-28	6.39	6.48	6.16	6.19	134082
2010-06-29	6.04	6.12	5.93	6.01	284366
2010-06-30	6.03	6.10	5.90	5.94	153497
2010-07-01	5.92	6.13	5.82	5.98	249516
2010-07-02	6.04	6.04	5.84	5.85	147647
2010-07-06	6.00	6.04	5.62	5.64	268843
2010-07-07	5.63	5.74	5.51	5.72	288569
2010-07-08	5.81	5.88	5.71	5.78	166864
2010-07-09	5.78	5.88	5.74	5.86	102015
2010-07-12	5.82	5.88	5.67	5.79	83418
2010-07-13	5.92	6.27	5.88	6.25	451917
2010-07-14	6.20	6.32	6.06	6.21	92655
2010-07-15	6.21	6.35	5.87	6.01	147287
2010-07-16	5.93	6.09	5.72	5.74	302130
2010-07-19	5.75	5.87	5.55	5.77	181550
2010-07-20	5.66	6.08	5.66	6.02	178821
2010-07-21	6.10	6.24	5.95	6.06	157002
2010-07-22	6.22	6.58	6.18	6.50	613899
2010-07-23	6.44	6.72	6.44	6.60	342510
2010-07-26	6.61	6.72	6.58	6.70	306663
2010-07-27	6.80	6.80	6.61	6.66	123097
2010-07-28	6.66	6.73	6.52	6.53	179887
2010-07-29	6.60	6.73	6.49	6.68	138903
2010-07-30	6.53	6.71	6.53	6.64	250773
2010-08-02	6.81	6.93	6.68	6.88	209859
2010-08-03	6.81	6.92	6.71	6.72	161025
2010-08-04	6.76	6.76	6.60	6.67	166394
2010-08-05	6.58	6.66	6.50	6.53	97821
2010-08-06	6.39	6.67	6.28	6.47	99042
2010-08-09	6.54	6.64	6.41	6.61	193425
2010-08-10	6.49	6.55	6.08	6.12	523750
2010-08-11	5.92	6.04	5.83	5.91	414675
2010-08-12	5.86	6.02	5.79	5.96	212942
2010-08-13	5.91	6.05	5.79	5.84	238484
2010-08-16	5.79	6.00	5.77	5.87	201566
2010-08-17	5.97	6.20	5.97	6.15	297011
2010-08-18	6.16	6.41	6.08	6.29	162283
2010-08-19	6.24	6.29	5.97	6.00	295931
2010-08-20	6.00	6.04	5.88	5.98	286222
2010-08-23	6.06	6.12	5.73	5.73	133665
2010-08-24	5.67	5.89	5.56	5.72	238178
2010-08-25	5.68	5.94	5.59	5.92	175162
2010-08-26	5.95	6.00	5.75	5.77	200034
2010-08-27	5.88	6.12	5.73	6.10	238326
2010-08-30	6.04	6.13	5.69	5.72	223560
2010-08-31	5.71	5.81	5.60	5.64	148844
2010-09-01	5.78	6.20	5.71	6.18	263639
2010-09-02	6.16	6.33	6.10	6.30	102872
2010-09-03	6.43	6.43	6.18	6.30	288319
2010-09-07	6.29	6.29	5.99	6.02	302445
2010-09-08	6.06	6.12	6.00	6.10	146088
2010-09-09	6.24	6.36	6.18	6.23	173738
2010-09-10	6.28	6.46	6.28	6.46	159905
2010-09-13	6.52	6.71	6.48	6.66	388415
2010-09-14	6.65	6.68	6.51	6.53	135508
2010-09-15	6.47	6.64	6.47	6.61	93604
2010-09-16	6.58	6.64	6.33	6.49	105387
2010-09-17	6.59	6.60	6.34	6.56	208570
2010-09-20	6.56	6.77	6.49	6.51	449597
2010-09-21	6.53	6.65	6.48	6.50	111348
2010-09-22	6.44	6.50	6.28	6.38	113550
2010-09-23	6.29	6.60	6.29	6.41	272117
2010-09-24	6.56	6.84	6.51	6.67	271919
2010-09-27	6.69	6.80	6.57	6.60	167517
2010-09-28	6.64	6.75	6.48	6.71	334966
2010-09-29	6.66	6.80	6.60	6.71	436038
2010-09-30	6.80	6.84	6.63	6.82	210930
2010-10-01	6.85	6.85	6.58	6.62	172401
2010-10-04	6.62	6.64	6.32	6.33	170392
2010-10-05	6.44	6.69	6.41	6.60	181876
2010-10-06	6.60	6.68	6.57	6.64	125939
2010-10-07	6.72	6.75	6.55	6.58	157320
2010-10-08	6.57	6.75	6.49	6.70	212706
2010-10-11	6.71	6.71	6.60	6.66	126526
2010-10-12	6.61	6.69	6.58	6.67	156622
2010-10-13	6.69	7.34	6.65	7.34	1053445
2010-10-14	7.33	7.34	7.00	7.16	383411
2010-10-15	7.28	7.29	7.02	7.11	479821
2010-10-18	7.15	7.35	7.15	7.28	258655
2010-10-19	7.10	7.15	6.91	7.01	541833
2010-10-20	7.07	7.13	7.00	7.10	249729
2010-10-21	7.56	7.68	7.04	7.10	1458780
2010-10-22	7.11	7.12	6.92	7.12	429860
2010-10-25	7.11	7.12	7.02	7.06	541309
2010-10-26	7.02	7.15	7.00	7.11	413489
2010-10-27	7.05	7.11	6.90	7.05	153594
2010-10-28	7.11	7.13	7.04	7.10	242772
2010-10-29	7.05	7.12	7.02	7.06	102246
2010-11-01	7.09	7.26	6.94	7.00	183039
2010-11-02	7.11	7.31	7.04	7.26	475110
2010-11-03	7.21	7.26	7.05	7.22	188543
2010-11-04	7.36	7.57	7.23	7.56	267527
2010-11-05	7.54	7.67	7.48	7.63	141018
2010-11-08	7.57	7.66	7.54	7.63	78288
2010-11-09	7.58	7.68	7.50	7.54	147847
2010-11-10	7.57	7.65	7.52	7.62	201289
2010-11-11	7.52	7.72	7.40	7.64	130421
2010-11-12	7.53	7.62	7.52	7.57	134169
2010-11-15	7.61	7.70	7.56	7.59	90459
2010-11-16	7.51	7.55	7.40	7.51	278685
2010-11-17	7.54	7.67	7.48	7.58	78390
2010-11-18	7.70	8.02	7.70	7.75	262489
2010-11-19	7.71	8.02	7.71	7.91	376056
2010-11-22	7.89	7.97	7.79	7.95	210804
2010-11-23	7.83	7.85	7.60	7.76	368493
2010-11-24	7.81	8.04	7.77	8.04	300170
2010-11-26	7.97	8.13	7.97	8.02	53057
2010-11-29	7.94	8.06	7.93	7.98	280269
2010-11-30	7.86	7.94	7.64	7.81	455188
2010-12-01	8.08	8.51	7.82	8.10	1022577
2010-12-02	8.18	8.47	8.11	8.36	525469
2010-12-03	8.36	8.76	8.33	8.69	534789
2010-12-06	8.66	9.06	8.66	9.04	693276
2010-12-07	9.16	9.43	9.10	9.20	832601
2010-12-08	9.26	9.33	9.12	9.13	343977
2010-12-09	9.24	9.24	8.92	8.92	372561
2010-12-10	8.96	8.96	8.70	8.89	325239
2010-12-13	8.89	8.96	8.78	8.82	185467
2010-12-14	8.88	8.90	8.70	8.74	291143
2010-12-15	8.75	8.81	8.63	8.66	280392
2010-12-16	8.66	8.77	8.64	8.76	263045
2010-12-17	8.79	8.79	8.54	8.62	431858
2010-12-20	8.69	8.75	8.60	8.65	162778
2010-12-21	8.71	8.78	8.63	8.77	154878
2010-12-22	8.80	8.89	8.77	8.86	187848
2010-12-23	8.86	9.03	8.86	8.97	145350
2010-12-27	8.94	9.12	8.93	9.07	81407
2010-12-28	9.04	9.14	8.98	8.98	118179
2010-12-29	9.04	9.12	9.03	9.09	68431
2010-12-30	9.11	9.22	9.08	9.13	178130
2010-12-31	9.13	9.20	9.08	9.08	151521
2011-01-03	9.24	9.29	9.06	9.08	315378
2011-01-04	9.13	9.13	8.60	8.78	182567
2011-01-05	8.77	9.00	8.76	9.00	250474
2011-01-06	9.04	9.04	8.84	8.88	175167
2011-01-07	8.87	8.90	8.76	8.88	204081
2011-01-10	8.82	8.90	8.76	8.90	566471
2011-01-11	8.93	8.98	8.64	8.75	424449
2011-01-12	8.86	8.86	8.66	8.72	205737
2011-01-13	8.72	8.72	8.47	8.58	306252
2011-01-14	8.55	8.64	8.50	8.56	192343
2011-01-18	8.50	8.57	8.42	8.55	233426
2011-01-19	8.52	8.58	8.28	8.30	376132
2011-01-20	8.64	8.68	8.47	8.51	971120
2011-01-21	8.57	8.60	8.43	8.48	530840
2011-01-24	8.44	8.84	8.44	8.70	353439
2011-01-25	8.61	8.91	8.61	8.90	1038069
2011-01-26	8.90	9.03	8.76	8.89	533812
2011-01-27	8.86	8.92	8.80	8.85	457515
2011-01-28	8.83	8.87	8.35	8.39	457069
2011-01-31	8.47	8.51	8.34	8.48	254250
2011-02-01	8.54	8.87	8.48	8.82	319160
2011-02-02	8.76	8.87	8.60	8.67	95055
2011-02-03	8.59	8.74	8.42	8.44	776045
2011-02-04	8.45	8.82	8.38	8.76	411012
2011-02-07	8.76	8.89	8.70	8.82	126348
2011-02-08	8.79	8.93	8.71	8.90	336930
2011-02-09	8.84	9.03	8.84	9.00	761562
2011-02-10	8.93	9.06	8.92	9.05	506830
2011-02-11	9.02	9.06	8.53	9.04	1239205
2011-02-14	9.02	9.25	9.02	9.22	418842
2011-02-15	9.19	9.26	9.12	9.16	581184
2011-02-16	9.22	9.44	9.10	9.17	1395474
2011-02-17	9.16	9.28	8.89	8.98	894946
2011-02-18	8.98	8.98	8.83	8.96	467705
2011-02-22	8.86	8.95	8.58	8.63	303151
2011-02-23	8.62	8.62	8.13	8.27	250535
2011-02-24	8.28	8.34	8.16	8.29	223780
2011-02-25	8.31	8.46	8.30	8.44	217453
2011-02-28	8.49	8.50	8.29	8.34	282350
2011-03-01	8.36	8.37	8.12	8.15	306443
2011-03-02	8.21	8.57	8.21	8.43	931533
2011-03-03	8.55	8.84	8.55	8.68	324805
2011-03-04	8.71	8.86	8.48	8.56	244822
2011-03-07	8.64	8.64	8.14	8.15	414074
2011-03-08	8.18	8.50	8.16	8.37	286956
2011-03-09	8.37	8.50	8.31	8.36	339597
2011-03-10	8.17	8.44	8.11	8.31	454846
2011-03-11	8.28	8.43	8.25	8.36	223814
2011-03-14	8.27	8.41	8.12	8.24	328992
2011-03-15	7.92	8.38	7.92	8.33	249601
2011-03-16	8.29	8.38	8.05	8.05	631759
2011-03-17	8.24	8.32	8.16	8.21	300874
2011-03-18	8.31	8.45	8.04	8.32	454974
2011-03-21	8.44	8.57	8.43	8.57	444015
2011-03-22	8.56	8.67	8.54	8.64	312129
2011-03-23	8.60	8.87	8.56	8.71	486632
2011-03-24	8.82	8.89	8.68	8.68	345627
2011-03-25	8.75	8.92	8.68	8.71	397680
2011-03-28	8.76	8.76	8.65	8.66	231009
2011-03-29	8.67	8.69	8.56	8.66	200002
2011-03-30	8.72	8.74	8.62	8.70	648805
2011-03-31	8.69	8.84	8.64	8.80	346774
2011-04-01	8.90	9.03	8.68	8.96	812063
2011-04-04	9.02	9.14	8.87	9.00	116685
2011-04-05	8.96	9.16	8.90	9.06	206349
2011-04-06	9.15	9.29	9.03	9.27	333171
2011-04-07	9.28	9.58	9.22	9.36	491985
2011-04-08	9.45	9.67	9.22	9.28	251095
2011-04-11	9.26	9.36	9.25	9.30	355099
2011-04-12	9.22	9.32	9.16	9.21	291523
2011-04-13	9.27	9.31	9.10	9.24	566709
2011-04-14	9.12	9.25	9.07	9.23	271595
2011-04-15	9.20	9.36	9.20	9.34	642438
2011-04-18	9.20	9.34	9.15	9.26	428294
2011-04-19	9.30	9.30	9.06	9.11	319914
2011-04-20	9.29	9.35	9.17	9.24	290092
2011-04-21	9.38	9.60	9.28	9.33	431221
2011-04-25	9.33	9.77	9.22	9.24	446895
2011-04-26	9.28	9.36	9.26	9.33	306616
2011-04-27	9.32	9.32	9.21	9.26	142008
2011-04-28	9.28	9.36	9.28	9.36	101101
2011-04-29	9.36	9.42	9.32	9.36	264125
2011-05-02	9.36	9.36	9.02	9.02	203933
2011-05-03	9.00	9.03	8.73	8.83	141417
2011-05-04	8.84	8.83	8.58	8.74	202558
2011-05-05	8.67	8.99	8.64	8.87	257235
2011-05-06	9.03	9.20	8.86	9.00	263893
2011-05-09	8.96	9.28	8.96	9.27	213057
2011-05-10	9.35	9.60	9.32	9.60	486292
2011-05-11	9.55	9.64	9.24	9.28	226341
2011-05-12	9.21	9.42	9.12	9.40	197741
2011-05-13	9.39	9.65	9.09	9.18	260068
2011-05-16	9.10	9.16	8.87	8.87	190759
2011-05-17	8.77	8.94	8.77	8.80	226111
2011-05-18	8.82	8.95	8.79	8.94	176841
2011-05-19	9.04	9.05	8.79	8.90	283380
2011-05-20	8.83	8.92	8.78	8.82	194145
2011-05-23	8.60	8.80	8.60	8.71	207090
2011-05-24	8.74	8.81	8.54	8.55	343964
2011-05-25	8.50	8.64	8.44	8.61	221760
2011-05-26	8.55	8.65	8.41	8.63	344450
2011-05-27	8.70	8.83	8.65	8.68	280613
2011-05-31	8.82	8.88	8.59	8.88	938927
2011-06-01	8.83	8.89	8.40	8.44	240288
2011-06-02	8.44	8.50	8.24	8.31	477814
2011-06-03	8.13	8.22	7.99	8.17	521574
2011-06-06	8.16	8.30	8.10	8.24	324369
2011-06-07	8.34	8.34	8.14	8.15	110713
2011-06-08	8.10	8.10	7.76	7.78	323208
2011-06-09	7.82	8.01	7.81	7.96	173720
2011-06-10	7.89	8.04	7.85	7.89	288488
2011-06-13	7.94	8.02	7.85	7.89	182659
2011-06-14	8.00	8.09	7.88	8.04	206451
2011-06-15	7.91	7.97	7.77	7.89	257784
2011-06-16	7.89	8.04	7.78	7.89	275458
2011-06-17	7.92	7.94	7.75	7.84	681435
2011-06-20	7.82	7.92	7.79	7.87	478446
2011-06-21	7.96	8.20	7.89	8.16	336339
2011-06-22	8.08	8.16	8.06	8.07	161988
2011-06-23	7.94	8.19	7.93	8.16	166441
2011-06-24	8.18	8.25	8.10	8.16	600311
2011-06-27	8.19	8.28	8.12	8.26	169769
2011-06-28	8.30	8.42	8.29	8.42	224228
2011-06-29	8.46	8.51	8.26	8.37	215246
2011-06-30	8.38	8.52	8.38	8.46	135078
2011-07-01	8.48	8.66	8.40	8.63	181908
2011-07-05	8.63	8.64	8.29	8.48	212046
2011-07-06	8.45	8.48	8.33	8.38	207643
2011-07-07	8.48	8.63	8.44	8.57	157342
2011-07-08	8.41	8.53	8.35	8.49	100386
2011-07-11	8.34	8.60	8.34	8.57	231041
2011-07-12	8.54	8.64	8.47	8.48	162164
2011-07-13	8.52	8.98	8.52	8.94	311744
2011-07-14	8.95	9.00	8.79	8.83	292819
2011-07-15	8.86	8.98	8.80	8.97	398353
2011-07-18	8.93	8.96	8.76	8.89	208379
2011-07-19	9.01	9.05	8.90	9.04	236763
2011-07-20	9.06	9.11	8.89	8.98	128805
2011-07-21	9.02	9.18	8.94	9.12	200088
2011-07-22	9.15	9.15	9.06	9.10	145311
2011-07-25	8.99	9.16	8.87	9.10	171654
2011-07-26	9.09	9.15	8.99	9.02	225243
2011-07-27	9.68	9.68	8.92	8.96	657974
2011-07-28	9.00	9.13	8.97	9.05	436083
2011-07-29	8.93	9.01	8.59	8.88	443997
2011-08-01	8.99	9.20	8.60	8.71	396648
2011-08-02	8.67	8.97	8.29	8.30	302013
2011-08-03	8.33	8.40	7.88	8.23	400171
2011-08-04	8.08	8.19	7.80	7.81	328214
2011-08-05	7.93	7.93	7.44	7.52	407054
2011-08-08	7.23	7.62	6.62	6.65	597467
2011-08-09	6.89	7.26	6.40	7.20	479740
2011-08-10	6.92	6.92	6.52	6.67	580884
2011-08-11	6.71	7.20	6.63	7.10	750730
2011-08-12	7.17	7.17	6.89	7.04	201458
2011-08-15	7.15	8.03	7.15	7.30	413968
2011-08-16	7.18	7.34	6.96	7.15	215851
2011-08-17	7.20	7.21	7.07	7.18	150552
2011-08-18	6.94	7.20	6.85	6.88	433800
2011-08-19	6.79	7.13	6.79	6.97	477292
2011-08-22	7.22	7.27	7.02	7.13	296928
2011-08-23	7.18	7.52	7.17	7.50	261168
2011-08-24	7.47	7.78	7.36	7.67	198042
2011-08-25	7.76	7.87	7.38	7.43	257910
2011-08-26	7.32	7.63	7.26	7.63	204306
2011-08-29	7.72	8.28	7.72	8.24	230456
2011-08-30	8.15	8.30	8.02	8.21	120577
2011-08-31	8.28	8.37	8.06	8.18	317326
2011-09-01	8.18	8.54	7.84	7.89	353601
2011-09-02	7.65	7.88	7.47	7.52	599350
2011-09-06	7.19	7.51	7.15	7.48	198038
2011-09-07	7.64	7.96	7.56	7.88	268951
2011-09-08	7.80	7.93	7.64	7.74	222606
2011-09-09	7.62	7.71	7.30	7.42	283092
2011-09-12	7.25	8.08	7.03	7.56	202196
2011-09-13	7.60	7.92	7.51	7.84	191740
2011-09-14	7.96	8.17	7.76	7.96	231959
2011-09-15	8.08	8.08	7.77	7.86	370235
2011-09-16	7.93	8.03	7.69	7.74	347728
2011-09-19	7.54	7.77	7.46	7.64	132216
2011-09-20	7.68	7.81	7.41	7.44	175020
2011-09-21	7.44	7.49	6.96	6.97	265655
2011-09-22	6.67	6.91	6.54	6.66	398218
2011-09-23	6.66	6.70	6.47	6.62	364560
2011-09-26	6.69	6.85	6.45	6.84	279690
2011-09-27	7.10	7.77	6.94	7.04	729551
2011-09-28	7.06	7.17	6.67	6.69	446208
2011-09-29	6.88	6.88	6.45	6.71	302575
2011-09-30	6.58	6.91	6.28	6.29	351607
2011-10-03	6.20	6.40	5.76	5.78	495679
2011-10-04	5.72	6.53	5.67	6.52	445626
2011-10-05	6.53	6.69	6.43	6.66	174629
2011-10-06	6.66	6.97	6.63	6.96	308952
2011-10-07	7.00	7.10	6.77	6.83	270231
2011-10-10	7.01	7.22	6.86	6.99	346425
2011-10-11	6.92	7.23	6.84	7.18	213522
2011-10-12	7.28	7.48	7.19	7.41	193358
2011-10-13	7.36	7.37	6.82	7.32	165210
2011-10-14	7.44	7.84	7.34	7.76	211338
2011-10-17	7.77	7.86	7.49	7.56	335524
2011-10-18	7.60	7.88	7.45	7.82	269169
2011-10-19	7.82	8.00	7.27	7.54	346932
2011-10-20	7.55	7.68	7.30	7.61	109143
2011-10-21	7.76	7.78	7.57	7.77	204835
2011-10-24	8.34	8.34	7.82	8.10	279245
2011-10-25	8.22	8.58	7.92	8.24	675252
2011-10-26	8.44	8.52	8.11	8.44	362236
2011-10-27	8.73	8.96	8.51	8.81	611397
2011-10-28	8.78	8.89	8.32	8.60	342807
2011-10-31	8.40	8.88	8.40	8.58	273525
2011-11-01	8.22	8.67	8.09	8.38	308997
2011-11-02	8.54	8.78	8.41	8.44	289266
2011-11-03	8.60	8.80	8.18	8.78	439245
2011-11-04	8.64	8.82	8.55	8.73	139245
2011-11-07	8.72	8.84	8.45	8.72	122285
2011-11-08	8.82	8.82	8.35	8.76	290781
2011-11-09	8.51	8.75	8.34	8.37	236758
2011-11-10	8.54	8.54	8.30	8.36	84483
2011-11-11	8.46	8.65	8.38	8.61	131836
2011-11-14	8.56	8.60	8.33	8.48	205173
2011-11-15	8.40	8.80	8.40	8.71	195518
2011-11-16	8.58	8.67	8.31	8.31	173961
2011-11-17	8.31	8.35	7.97	8.01	215718
2011-11-18	8.01	8.15	7.90	8.03	168914
2011-11-21	7.89	8.14	7.85	8.09	285885
2011-11-22	8.09	8.34	8.09	8.28	270031
2011-11-23	8.18	8.40	8.10	8.34	557462
2011-11-25	8.26	8.40	8.26	8.32	168934
2011-11-28	8.66	8.76	8.45	8.59	516078
2011-11-29	8.60	8.60	8.45	8.51	308616
2011-11-30	8.80	8.80	8.52	8.52	1092183
2011-12-01	8.50	8.58	8.38	8.38	336170
2011-12-02	8.55	8.70	8.55	8.67	469903
2011-12-05	8.70	8.91	8.64	8.83	441204
2011-12-06	8.83	8.88	8.66	8.72	159077
2011-12-07	8.65	8.80	8.32	8.73	145883
2011-12-08	8.64	8.68	8.36	8.39	142071
2011-12-09	8.42	8.89	8.42	8.82	180112
2011-12-12	8.69	8.80	8.47	8.62	177257
2011-12-13	8.68	8.86	8.46	8.52	261632
2011-12-14	8.42	8.50	8.20	8.22	263828
2011-12-15	8.37	8.40	8.22	8.35	127973
2011-12-16	8.44	8.77	8.41	8.53	371205
2011-12-19	8.61	8.73	8.25	8.27	110171
2011-12-20	8.49	8.72	8.49	8.66	537788
2011-12-21	8.64	9.00	8.57	8.95	378967
2011-12-22	8.98	9.11	8.94	9.04	543584
2011-12-23	9.11	9.31	8.96	9.30	243225
2011-12-27	9.30	9.46	9.18	9.44	153933
2011-12-28	9.45	9.45	9.29	9.39	189659
2011-12-29	9.43	9.45	9.16	9.38	158431
2011-12-30	9.36	9.54	9.28	9.30	297780
2012-01-03	9.56	9.60	9.17	9.34	322602
2012-01-04	9.26	9.47	9.18	9.31	363582
2012-01-05	9.21	9.38	9.10	9.32	289419
2012-01-06	9.36	9.51	9.31	9.40	415741
2012-01-09	9.44	9.51	9.25	9.44	207805
2012-01-10	9.59	9.67	9.47	9.51	172289
2012-01-11	9.46	9.60	9.38	9.58	317909
2012-01-12	9.59	9.78	9.56	9.76	313445
2012-01-13	9.63	9.80	9.54	9.77	415950
2012-01-17	9.82	9.85	9.38	9.45	283108
2012-01-18	9.46	9.70	9.40	9.62	244930
2012-01-19	9.67	9.82	9.62	9.79	265187
2012-01-20	9.76	9.83	9.48	9.55	306776
2012-01-23	9.55	9.61	9.38	9.52	144184
2012-01-24	9.44	9.68	9.31	9.66	438234
2012-01-25	9.63	9.80	9.59	9.78	389000
2012-01-26	9.85	9.95	9.77	9.85	406872
2012-01-27	9.79	10.00	9.54	9.92	421400
2012-01-30	9.85	10.17	9.82	10.10	402135
2012-01-31	10.16	10.25	10.04	10.23	351690
2012-02-01	10.28	10.36	10.14	10.22	410535
2012-02-02	10.24	10.37	10.00	10.20	274002
2012-02-03	10.41	10.58	10.23	10.38	479936
2012-02-06	10.33	10.56	10.33	10.40	279371
2012-02-07	10.42	10.42	10.16	10.22	385931
2012-02-08	10.23	10.50	10.12	10.39	209983
2012-02-09	10.39	10.57	10.33	10.51	161514
2012-02-10	10.43	10.63	10.36	10.54	543307
2012-02-13	10.62	10.68	10.38	10.40	316728
2012-02-14	10.31	10.32	9.46	10.24	458142
2012-02-15	10.48	10.96	9.87	10.80	1676326
2012-02-16	10.63	10.86	10.37	10.85	1268795
2012-02-17	10.95	10.95	10.76	10.83	292257
2012-02-21	10.85	10.90	10.73	10.74	326515
2012-02-22	10.69	10.69	10.54	10.65	217293
2012-02-23	10.64	10.69	10.61	10.68	417055
2012-02-24	10.66	10.69	10.65	10.68	188417
2012-02-27	10.56	10.69	10.56	10.67	185676
2012-02-28	10.67	10.69	10.58	10.61	277749
2012-02-29	10.65	10.69	10.49	10.59	403866
2012-03-01	10.65	10.68	10.44	10.44	216560
2012-03-02	10.46	10.52	9.95	10.06	371821
2012-03-05	10.02	10.12	9.82	10.01	287691
2012-03-06	9.88	9.95	9.57	9.63	425432
2012-03-07	9.64	9.77	9.62	9.69	290443
2012-03-08	9.76	9.99	9.60	9.98	394931
2012-03-09	9.99	10.27	9.99	10.17	197894
2012-03-12	10.16	10.20	10.01	10.13	95202
2012-03-13	10.22	10.50	10.08	10.49	253588
2012-03-14	10.53	10.55	10.42	10.45	198065
2012-03-15	10.45	10.67	10.38	10.44	325737
2012-03-16	10.48	10.59	10.25	10.35	432119
2012-03-19	10.34	10.76	10.33	10.57	318667
2012-03-20	10.48	10.56	10.31	10.32	241798
2012-03-21	10.35	10.40	10.21	10.34	178215
2012-03-22	10.27	10.27	9.92	10.03	192163
2012-03-23	10.04	10.11	9.78	10.01	328511
2012-03-26	10.14	10.32	10.05	10.18	381717
2012-03-27	10.17	10.23	10.05	10.06	187485
2012-03-28	10.05	10.10	9.80	9.88	269736
2012-03-29	9.81	9.81	9.56	9.77	160242
2012-03-30	9.83	9.83	9.43	9.43	333850
2012-04-02	9.40	9.63	9.36	9.61	375657
2012-04-03	9.60	9.64	9.47	9.52	231891
2012-04-04	9.42	9.52	9.08	9.27	392742
2012-04-05	9.28	9.37	9.20	9.29	271134
2012-04-09	9.10	9.17	8.75	8.85	385085
2012-04-10	8.80	8.85	8.41	8.49	338330
2012-04-11	8.59	8.74	8.56	8.70	466733
2012-04-12	8.67	8.91	8.67	8.83	194186
2012-04-13	8.76	8.84	8.64	8.79	268029
2012-04-16	8.87	8.90	8.64	8.72	295989
2012-04-17	8.79	9.02	8.76	8.83	227691
2012-04-18	8.80	8.93	8.67	8.87	433782
2012-04-19	8.95	8.95	8.64	8.69	318606
2012-04-20	8.81	8.81	8.58	8.59	434396
2012-04-23	8.44	8.54	8.23	8.31	547121
2012-04-24	8.28	8.54	8.26	8.54	340083
2012-04-25	8.63	9.24	8.11	8.29	753207
2012-04-26	8.29	8.29	8.08	8.16	432553
2012-04-27	8.23	8.24	8.12	8.17	1350072
2012-04-30	8.20	8.21	8.00	8.04	512957
2012-05-01	8.31	8.33	8.10	8.16	1809299
2012-05-02	8.13	8.24	8.07	8.18	548943
2012-05-03	8.16	8.25	7.92	7.96	284870
2012-05-04	7.89	7.89	7.60	7.64	455433
2012-05-07	7.60	7.75	7.56	7.60	292068
2012-05-08	7.53	7.65	7.45	7.63	453453
2012-05-09	7.52	7.62	7.41	7.50	389639
2012-05-10	7.56	7.60	7.38	7.42	158494
2012-05-11	7.34	7.43	7.18	7.26	353835
2012-05-14	7.15	7.22	6.90	7.04	483169
2012-05-15	7.03	7.12	6.96	7.03	331776
2012-05-16	7.08	7.14	6.99	7.10	344949
2012-05-17	7.20	7.36	7.05	7.09	1183707
2012-05-18	7.09	7.25	7.04	7.24	654383
2012-05-21	7.24	7.46	7.15	7.40	490709
2012-05-22	7.42	7.55	7.34	7.39	906543
2012-05-23	7.29	7.55	7.17	7.52	325147
2012-05-24	7.53	7.53	7.20	7.28	355421
2012-05-25	7.31	7.34	7.14	7.23	305507
2012-05-29	7.29	7.42	7.20	7.39	298215
2012-05-30	7.34	7.34	7.16	7.32	382515
2012-05-31	7.31	7.38	7.14	7.36	409182
2012-06-01	7.18	7.28	7.10	7.15	518978
2012-06-04	7.19	7.23	6.92	6.96	481605
2012-06-05	6.91	7.08	6.87	7.05	351841
2012-06-06	7.11	7.25	7.08	7.24	208104
2012-06-07	7.33	7.37	7.08	7.10	571986
2012-06-08	7.07	7.36	7.05	7.34	256844
2012-06-11	7.45	7.45	7.10	7.11	224160
2012-06-12	7.14	7.21	7.08	7.16	185602
2012-06-13	7.14	7.19	7.00	7.11	265452
2012-06-14	7.10	7.18	7.05	7.12	332561
2012-06-15	7.13	7.50	7.13	7.48	478408
2012-06-18	7.40	7.45	7.31	7.40	174917
2012-06-19	7.45	7.57	7.42	7.49	395552
2012-06-20	7.50	7.55	7.24	7.30	417998
2012-06-21	7.31	7.36	7.10	7.11	711672
2012-06-22	7.16	7.18	6.92	6.93	750379
2012-06-25	6.83	6.89	6.70	6.82	225774
2012-06-26	6.82	6.83	6.67	6.77	116052
2012-06-27	6.77	6.88	6.77	6.84	301909
2012-06-28	6.77	6.98	6.77	6.96	445538
2012-06-29	7.08	7.31	7.01	7.27	530617
2012-07-02	7.28	7.44	7.14	7.44	616601
2012-07-03	7.45	7.62	7.42	7.59	276898
2012-07-05	7.58	7.80	7.57	7.80	328972
2012-07-06	7.70	7.74	7.47	7.48	568237
2012-07-09	7.44	7.49	7.37	7.43	247272
2012-07-10	7.49	7.49	7.15	7.19	364572
2012-07-11	7.11	7.18	6.65	6.66	797751
2012-07-12	6.60	6.70	6.28	6.46	1034604
2012-07-13	6.45	6.68	6.43	6.60	485532
2012-07-16	6.57	6.65	6.54	6.59	237017
2012-07-17	6.59	6.65	6.54	6.59	396501
2012-07-18	6.58	6.75	6.58	6.66	432794
2012-07-19	6.71	6.71	6.60	6.63	102321
2012-07-20	6.57	6.59	6.47	6.56	195021
2012-07-23	6.44	6.44	6.29	6.37	228528
2012-07-24	6.40	6.48	6.24	6.28	191839
2012-07-25	6.35	6.42	6.31	6.34	179982
2012-07-26	6.44	6.52	6.31	6.35	412400
2012-07-27	6.40	6.92	6.39	6.91	451791
2012-07-30	6.91	7.00	6.87	6.95	246564
2012-07-31	6.92	7.20	6.92	7.18	615982
2012-08-01	7.22	7.22	6.67	6.67	334563
2012-08-02	6.64	6.77	6.64	6.72	191742
2012-08-03	6.84	7.08	6.80	6.94	209065
2012-08-06	7.00	7.27	7.00	7.20	281848
2012-08-07	7.27	7.44	7.19	7.30	462881
2012-08-08	7.28	7.52	7.23	7.32	291552
2012-08-09	7.33	7.62	7.33	7.42	291935
2012-08-10	7.42	7.43	7.28	7.35	162391
2012-08-13	7.34	7.44	7.32	7.44	106652
2012-08-14	7.47	7.55	7.44	7.53	259996
2012-08-15	7.56	7.89	7.56	7.87	283421
2012-08-16	7.88	8.04	7.86	8.00	359712
2012-08-17	8.03	8.18	7.76	8.12	244125
2012-08-20	8.08	8.11	7.96	8.00	139936
2012-08-21	8.06	8.24	8.02	8.05	188131
2012-08-22	8.01	8.12	7.96	7.97	135857
2012-08-23	7.97	8.03	7.89	7.89	153823
2012-08-24	7.85	7.89	7.78	7.84	149015
2012-08-27	7.87	7.93	7.79	7.85	105414
2012-08-28	7.91	7.97	7.87	7.94	145417
2012-08-29	7.96	7.98	7.87	7.87	140229
2012-08-30	7.83	7.83	7.61	7.64	414546
2012-08-31	7.70	7.70	7.48	7.57	171702
2012-09-04	7.56	7.72	7.08	7.68	249000
2012-09-05	7.73	7.78	7.51	7.66	199390
2012-09-06	7.70	8.00	7.64	7.92	271147
2012-09-07	7.98	8.15	7.97	8.08	354435
2012-09-10	8.11	8.17	7.96	8.00	205362
2012-09-11	8.02	8.13	8.01	8.13	310187
2012-09-12	8.17	8.18	7.84	7.91	277042
2012-09-13	7.96	8.21	7.84	8.00	328180
2012-09-14	8.08	8.16	8.04	8.12	298125
2012-09-17	8.05	8.13	8.01	8.11	192534
2012-09-18	8.07	8.13	7.98	8.01	256335
2012-09-19	8.04	8.06	7.97	8.04	444964
2012-09-20	7.96	8.14	7.95	8.13	434850
2012-09-21	8.22	8.28	8.16	8.27	449102
2012-09-24	8.21	8.54	8.21	8.49	463893
2012-09-25	8.53	8.59	8.44	8.46	359109
2012-09-26	8.51	8.62	8.44	8.61	477135
2012-09-27	8.68	8.70	8.50	8.66	221346
2012-09-28	8.60	8.67	8.49	8.56	113015
2012-10-01	8.64	8.82	8.63	8.73	410301
2012-10-02	8.79	8.79	8.54	8.60	180933
2012-10-03	8.60	8.71	8.59	8.65	267428
2012-10-04	8.67	8.71	8.59	8.67	218243
2012-10-05	8.68	8.85	8.67	8.71	235356
2012-10-08	8.71	9.03	8.68	9.00	213898
2012-10-09	8.86	8.89	8.67	8.68	346113
2012-10-10	8.68	8.71	8.60	8.67	524322
2012-10-11	8.75	8.76	8.40	8.42	548959
2012-10-12	8.44	8.50	8.10	8.32	487111
2012-10-15	8.35	8.35	8.16	8.26	525784
2012-10-16	8.28	8.30	8.20	8.24	398020
2012-10-17	8.24	8.29	8.20	8.29	429878
2012-10-18	8.27	8.32	8.24	8.32	382932
2012-10-19	8.23	8.26	7.94	8.01	224385
2012-10-22	8.01	8.09	7.93	7.96	253075
2012-10-23	7.89	7.89	7.52	7.82	586048
2012-10-24	7.84	7.95	7.76	7.85	319279
2012-10-25	7.94	8.04	7.77	8.04	265117
2012-10-26	8.06	8.24	8.02	8.24	266008
2012-10-31	8.22	8.49	8.22	8.44	298955
2012-11-01	8.48	8.96	8.48	8.89	443895
2012-11-02	8.89	8.96	8.66	8.74	300440
2012-11-05	8.76	8.96	8.69	8.84	252499
2012-11-06	8.90	9.06	8.90	9.01	270346
2012-11-07	8.88	9.08	8.62	8.72	358299
2012-11-08	8.67	8.80	8.65	8.66	183780
2012-11-09	8.59	8.76	8.53	8.66	207819
2012-11-12	8.67	8.79	7.10	8.72	104082
2012-11-13	8.65	8.79	8.46	8.58	143541
2012-11-14	8.60	8.68	8.32	8.40	195768
2012-11-15	8.38	8.49	8.27	8.45	303464
2012-11-16	8.42	8.53	8.20	8.22	396355
2012-11-19	8.34	8.44	8.25	8.40	279787
2012-11-20	8.35	8.41	8.25	8.38	125192
2012-11-21	8.40	8.45	8.32	8.35	58284
2012-11-23	8.36	8.39	8.32	8.37	108951
2012-11-26	8.36	8.43	8.28	8.40	90819
2012-11-27	8.41	8.52	8.37	8.46	216195
2012-11-28	8.39	8.56	8.20	8.47	150025
2012-11-29	8.56	8.72	8.01	8.67	313461
2012-11-30	8.71	8.78	8.44	8.51	330889
2012-12-03	8.56	8.60	8.38	8.41	198069
2012-12-04	8.40	8.67	8.40	8.60	139808
2012-12-05	8.66	9.05	8.62	8.81	217136
2012-12-06	8.86	8.89	8.76	8.81	116644
2012-12-07	8.88	8.88	8.81	8.87	75152
2012-12-10	8.91	9.03	7.88	8.89	128574
2012-12-11	8.99	9.02	8.75	8.76	214488
2012-12-12	8.80	8.87	8.63	8.68	121421
2012-12-13	8.72	8.72	8.45	8.52	102001
2012-12-14	8.48	8.59	8.39	8.48	211860
2012-12-17	8.54	8.71	8.44	8.69	141306
2012-12-18	8.58	8.97	8.44	8.97	438889
2012-12-19	8.96	9.04	8.90	9.00	171783
2012-12-20	9.02	9.14	8.93	9.12	153162
2012-12-21	9.06	9.06	8.76	8.93	486234
2012-12-24	8.91	8.95	8.80	8.91	52942
2012-12-26	8.96	9.01	8.64	8.91	85866
2012-12-27	8.89	8.98	8.52	8.96	131922
2012-12-28	8.91	8.98	8.83	8.86	90452
2012-12-31	8.87	9.22	8.87	9.19	133616
2013-01-02	9.44	9.61	9.28	9.41	464006
2013-01-03	9.45	9.56	9.30	9.36	244770
2013-01-04	9.43	9.55	9.16	9.50	440608
2013-01-07	9.41	9.51	9.33	9.44	110234
2013-01-08	9.46	9.52	9.37	9.48	174269
2013-01-09	9.54	9.60	9.47	9.52	162931
2013-01-10	9.60	9.61	9.33	9.61	185602
2013-01-11	9.63	9.66	9.43	9.65	424055
2013-01-14	9.44	9.72	9.41	9.70	377680
2013-01-15	9.61	10.08	9.59	9.97	443434
2013-01-16	9.96	9.96	9.82	9.88	96745
2013-01-17	9.96	10.23	9.91	10.15	271559
2013-01-18	10.16	10.24	10.03	10.23	186104
2013-01-22	10.24	10.40	10.24	10.39	181084
2013-01-23	10.41	10.45	10.36	10.42	248827
2013-01-24	10.41	10.60	10.34	10.57	291557
2013-01-25	10.60	10.72	10.54	10.69	391356
2013-01-28	10.74	10.90	10.66	10.78	264539
2013-01-29	10.75	10.94	10.69	10.93	539498
2013-01-30	10.88	10.93	10.56	10.60	276219
2013-01-31	10.61	10.72	10.46	10.52	331413
2013-02-01	10.60	10.73	10.49	10.60	239946
2013-02-04	10.54	10.61	10.34	10.37	201903
2013-02-05	10.43	10.66	10.42	10.61	226930
2013-02-06	10.53	10.72	10.53	10.71	211882
2013-02-07	10.74	10.74	10.59	10.64	152574
2013-02-08	10.69	10.75	10.60	10.64	161437
2013-02-11	10.66	10.69	10.44	10.54	123869
2013-02-12	10.55	10.58	10.44	10.48	139295
2013-02-13	10.55	10.95	10.52	10.77	633658
2013-02-14	10.67	10.82	10.37	10.81	794380
2013-02-15	10.88	10.93	10.80	10.89	661954
2013-02-19	10.86	11.20	10.81	11.19	355389
2013-02-20	11.22	11.30	10.79	10.80	290733
2013-02-21	10.77	10.88	10.46	10.53	222788
2013-02-22	10.62	10.66	10.47	10.62	192098
2013-02-25	10.68	10.71	10.32	10.35	231801
2013-02-26	10.38	10.41	10.22	10.31	219498
2013-02-27	10.32	10.71	10.31	10.68	333868
2013-02-28	10.66	11.00	10.66	10.89	555180
2013-03-01	10.77	11.11	10.76	10.99	519741
2013-03-04	10.98	11.09	10.94	11.08	242100
2013-03-05	11.11	11.30	11.08	11.18	268587
2013-03-06	11.25	11.34	11.19	11.27	329265
2013-03-07	11.29	11.35	11.19	11.32	160384
2013-03-08	11.45	11.52	11.31	11.48	334473
2013-03-11	11.42	11.55	11.40	11.50	116079
2013-03-12	11.44	11.54	11.38	11.48	236632
2013-03-13	11.50	11.56	11.47	11.54	243837
2013-03-14	11.54	11.60	11.47	11.59	327575
2013-03-15	11.56	11.59	11.36	11.42	592573
2013-03-18	11.22	11.33	11.12	11.25	314561
2013-03-19	11.26	11.31	11.05	11.25	255397
2013-03-20	11.32	11.36	11.27	11.29	177068
2013-03-21	11.16	11.35	11.03	11.08	140319
2013-03-22	11.10	11.16	10.97	11.07	96030
2013-03-25	11.14	11.21	11.02	11.06	101756
2013-03-26	11.15	11.15	10.79	10.88	326085
2013-03-27	10.76	10.86	10.70	10.84	393414
2013-03-28	10.87	10.89	10.68	10.72	328050
2013-04-01	10.65	10.72	10.50	10.59	306798
2013-04-02	10.64	10.68	10.28	10.36	421731
2013-04-03	10.40	10.40	10.12	10.15	212600
2013-04-04	10.16	10.29	10.05	10.29	506648
2013-04-05	10.09	10.35	10.07	10.28	136608
2013-04-08	10.35	10.45	10.28	10.43	84006
2013-04-09	10.48	10.48	10.35	10.40	172158
2013-04-10	10.44	10.68	10.41	10.64	192190
2013-04-11	10.67	10.70	10.53	10.60	127035
2013-04-12	10.52	10.75	10.52	10.66	208242
2013-04-15	10.56	10.64	10.11	10.15	252812
2013-04-16	10.26	10.44	10.18	10.36	201381
2013-04-17	10.26	10.35	9.84	9.95	155747
2013-04-18	9.98	9.98	9.72	9.84	169346
2013-04-19	9.86	10.01	9.75	9.96	184617
2013-04-22	10.00	10.14	9.70	9.80	91712
2013-04-23	9.93	9.93	9.71	9.77	286422
2013-04-24	9.77	10.05	9.76	9.99	337072
2013-04-25	10.00	10.39	9.95	10.29	313971
2013-04-26	10.27	10.27	9.85	10.04	208959
2013-04-29	10.04	10.20	10.00	10.17	118030
2013-04-30	10.14	10.18	10.08	10.17	117202
2013-05-01	10.10	10.15	9.96	9.96	390921
2013-05-02	10.01	10.27	10.02	10.23	146556
2013-05-03	10.40	10.81	10.35	10.74	231180
2013-05-06	10.71	11.03	10.71	11.03	140157
2013-05-07	11.03	11.27	11.03	11.26	139484
2013-05-08	11.25	11.54	11.25	11.52	150565
2013-05-09	11.46	11.55	11.36	11.52	147651
2013-05-10	11.56	11.69	11.42	11.58	186624
2013-05-13	11.55	11.74	11.52	11.61	144618
2013-05-14	11.60	11.99	11.60	11.96	281520
2013-05-15	11.92	12.19	11.92	12.04	96304
2013-05-16	11.96	12.04	11.80	11.86	95073
2013-05-17	11.92	12.26	11.92	12.04	205726
2013-05-20	11.96	12.15	11.67	12.04	104629
2013-05-21	12.01	12.38	11.84	12.31	181989
2013-05-22	12.28	12.51	11.72	11.89	151555
2013-05-23	11.77	12.11	11.73	12.08	131350
2013-05-24	11.96	12.01	11.72	11.85	164803
2013-05-28	12.08	12.25	11.80	12.17	263481
2013-05-29	12.00	12.12	11.81	11.82	234281
2013-05-30	11.91	11.91	11.42	11.51	279231
2013-05-31	11.41	11.73	11.32	11.42	285556
2013-06-03	11.57	11.59	11.21	11.44	449628
2013-06-04	11.44	11.81	10.72	11.25	885942
2013-06-05	11.30	11.41	11.09	11.27	221604
2013-06-06	11.27	11.53	11.18	11.53	145044
2013-06-07	11.66	11.80	11.46	11.56	135630
2013-06-10	11.59	11.79	11.56	11.73	190968
2013-06-11	11.61	11.62	11.34	11.42	121011
2013-06-12	11.51	11.56	11.31	11.33	110364
2013-06-13	11.34	11.60	11.22	11.57	143469
2013-06-14	11.57	11.66	11.18	11.28	125140
2013-06-17	11.44	11.55	11.32	11.46	182758
2013-06-18	11.50	11.75	11.37	11.46	296248
2013-06-19	11.47	11.60	11.08	11.09	146385
2013-06-20	10.91	11.64	10.84	10.89	243720
2013-06-21	10.92	10.95	10.56	10.70	547960
2013-06-24	10.61	10.96	10.52	10.76	491917
2013-06-25	10.89	11.16	10.75	10.87	328878
2013-06-26	10.99	11.12	10.76	10.77	183773
2013-06-27	10.88	11.04	10.67	11.03	253557
2013-06-28	10.96	11.01	10.87	11.00	1654060
2013-07-01	11.06	11.64	11.03	11.28	403740
2013-07-02	11.31	11.59	11.12	11.41	201190
2013-07-03	11.32	11.49	11.32	11.40	195876
2013-07-05	11.60	11.72	11.41	11.71	156822
2013-07-08	11.73	11.77	11.39	11.54	260577
2013-07-09	11.65	11.76	11.56	11.71	416859
2013-07-10	11.73	11.73	11.60	11.68	174807
2013-07-11	11.77	11.81	11.67	11.72	360130
2013-07-12	11.67	11.77	11.61	11.62	270015
2013-07-15	11.66	11.73	11.58	11.61	463158
2013-07-16	11.64	11.68	11.44	11.51	328605
2013-07-17	11.56	11.58	11.33	11.38	241389
2013-07-18	11.45	11.52	11.36	11.46	412884
2013-07-19	11.41	11.51	11.01	11.41	216231
2013-07-22	11.28	11.46	11.28	11.38	277069
2013-07-23	11.40	11.56	11.29	11.40	349674
2013-07-24	10.22	10.96	9.94	10.95	2337966
2013-07-25	10.88	11.10	10.79	10.95	461090
2013-07-26	10.85	11.02	10.69	11.01	347778
2013-07-29	11.00	11.13	10.92	11.04	245317
2013-07-30	11.13	11.20	11.03	11.08	312390
2013-07-31	11.10	11.22	11.01	11.08	217728
2013-08-01	11.18	11.33	11.07	11.26	255093
2013-08-02	11.17	11.42	11.10	11.24	220171
2013-08-05	11.20	11.31	11.11	11.15	160546
2013-08-06	11.11	11.72	10.99	11.16	213153
2013-08-07	11.08	11.27	11.00	11.12	350480
2013-08-08	11.24	11.70	11.14	11.44	290952
2013-08-09	11.41	11.43	11.25	11.25	194591
2013-08-12	11.16	11.34	11.16	11.32	166362
2013-08-13	11.33	11.44	11.30	11.43	180128
2013-08-14	11.39	11.42	11.29	11.35	161007
2013-08-15	11.21	11.41	11.21	11.31	251365
2013-08-16	11.26	11.42	11.10	11.17	543051
2013-08-19	11.17	11.26	11.08	11.16	241402
2013-08-20	11.18	11.22	11.12	11.20	139275
2013-08-21	11.18	11.31	11.05	11.20	124170
2013-08-22	11.22	11.41	11.20	11.41	69968
2013-08-23	11.42	11.43	11.20	11.37	111525
2013-08-26	11.38	11.52	11.28	11.40	137414
2013-08-27	11.25	11.44	11.00	11.07	428593
2013-08-28	11.10	11.73	11.07	11.19	273719
2013-08-29	11.20	11.36	11.10	11.24	156989
2013-08-30	11.21	11.28	11.11	11.12	248789
2013-09-03	11.18	11.37	11.11	11.24	221724
2013-09-04	11.24	11.66	11.13	11.28	866292
2013-09-05	11.33	11.62	11.28	11.53	195599
2013-09-06	11.68	11.98	11.27	11.93	344985
2013-09-09	11.95	12.05	11.82	11.98	151771
2013-09-10	12.01	12.38	11.92	12.32	161984
2013-09-11	11.82	12.26	11.82	12.14	161883
2013-09-12	12.08	12.12	11.79	11.89	180103
2013-09-13	11.95	11.95	11.70	11.75	119126
2013-09-16	11.90	12.03	11.78	11.92	128742
2013-09-17	11.92	12.01	11.78	11.94	125979
2013-09-18	11.94	12.09	11.81	12.00	121862
2013-09-19	12.04	12.14	11.96	12.00	115454
2013-09-20	11.96	11.96	11.63	11.71	546862
2013-09-23	11.69	11.83	11.60	11.72	177277
2013-09-24	11.72	11.84	11.62	11.82	168833
2013-09-25	11.80	11.80	11.48	11.60	460901
2013-09-26	11.67	12.19	11.67	11.83	236367
2013-09-27	11.73	11.86	11.68	11.79	200871
2013-09-30	11.67	11.87	11.52	11.78	265767
2013-10-01	11.77	12.04	11.76	12.01	242622
2013-10-02	11.93	12.19	11.68	12.02	213534
2013-10-03	12.04	12.05	11.79	11.84	173607
2013-10-04	11.87	12.01	11.83	11.98	124110
2013-10-07	11.88	12.14	11.72	11.72	131454
2013-10-08	11.72	11.75	11.48	11.52	181368
2013-10-09	11.54	11.81	11.32	11.73	297780
2013-10-10	11.91	12.17	11.80	12.08	158607
2013-10-11	11.90	12.28	11.90	12.27	134525
2013-10-14	12.20	12.49	12.01	12.44	108056
2013-10-15	12.39	12.48	12.32	12.37	163854
2013-10-16	12.50	12.72	12.44	12.68	152842
2013-10-17	12.58	12.70	12.48	12.54	115029
2013-10-18	12.68	12.88	12.54	12.82	295600
2013-10-21	12.80	12.93	12.48	12.76	215977
2013-10-22	12.81	13.01	12.57	12.64	307480
2013-10-23	12.86	13.33	12.70	13.03	439497
2013-10-24	12.73	12.95	12.73	12.88	255066
2013-10-25	12.92	13.18	12.72	13.02	186642
2013-10-28	12.99	13.11	12.93	13.10	134851
2013-10-29	13.11	13.19	12.98	13.06	204178
2013-10-30	13.09	13.24	12.81	12.83	253716
2013-10-31	12.85	12.90	12.60	12.71	251374
2013-11-01	12.68	13.07	12.49	12.57	420997
2013-11-04	12.66	12.72	12.09	12.60	207978
2013-11-05	12.56	12.69	12.41	12.59	115996
2013-11-06	12.64	12.76	12.43	12.48	47916
2013-11-07	12.58	12.58	12.16	12.24	129438
2013-11-08	12.24	12.62	12.24	12.43	201087
2013-11-11	12.44	12.52	12.31	12.45	308648
2013-11-12	12.44	12.62	12.38	12.60	65794
2013-11-13	12.53	12.84	12.35	12.83	124033
2013-11-14	12.80	12.80	12.43	12.61	50679
2013-11-15	12.59	12.92	12.56	12.88	125079
2013-11-18	12.90	12.92	12.47	12.63	120926
2013-11-19	12.60	12.90	12.55	12.70	92567
2013-11-20	12.79	12.84	12.55	12.70	86494
2013-11-21	12.80	13.15	12.71	12.81	203303
2013-11-22	12.85	13.15	12.75	13.10	114135
2013-11-25	13.11	13.13	12.90	13.02	157812
2013-11-26	13.01	13.03	12.93	12.98	125172
2013-11-27	12.97	13.06	12.97	13.04	110956
2013-11-29	13.16	13.16	12.93	12.99	88398
2013-12-02	12.95	13.03	12.84	12.92	230708
2013-12-03	12.87	13.13	12.73	12.78	442892
2013-12-04	12.72	12.85	12.40	12.48	342402
2013-12-05	12.52	12.57	12.39	12.48	162074
2013-12-06	12.58	12.81	12.48	12.67	196398
2013-12-09	12.64	12.77	12.55	12.73	185877
2013-12-10	12.72	12.80	12.53	12.53	255197
2013-12-11	12.58	12.58	12.20	12.28	188347
2013-12-12	12.25	12.25	12.01	12.04	229968
2013-12-13	12.09	12.24	11.67	11.99	350471
2013-12-16	12.07	12.46	12.06	12.46	167357
2013-12-17	12.44	12.62	12.13	12.45	149314
2013-12-18	12.48	12.76	12.19	12.72	207823
2013-12-19	12.66	12.82	12.58	12.60	128556
2013-12-20	12.66	13.08	12.44	13.01	554163
2013-12-23	13.11	13.30	13.10	13.25	110805
2013-12-24	13.26	13.50	12.24	13.30	109093
2013-12-26	13.37	13.37	13.14	13.28	160830
2013-12-27	13.34	13.44	12.94	13.42	118710
2013-12-30	13.39	13.44	13.12	13.27	182459
2013-12-31	13.24	13.34	13.12	13.18	128477
2014-01-02	13.05	13.28	12.45	12.55	228964
2014-01-03	12.56	13.19	12.52	12.61	96338
2014-01-06	12.68	12.68	12.14	12.18	331236
2014-01-07	12.21	12.52	12.21	12.50	93262
2014-01-08	12.45	12.54	12.33	12.52	123331
2014-01-09	12.60	12.60	12.42	12.58	114036
2014-01-10	12.58	12.75	12.50	12.73	135218
2014-01-13	12.65	12.69	12.39	12.59	188534
2014-01-14	12.68	12.83	12.57	12.80	88123
2014-01-15	12.83	13.05	12.81	12.99	95721
2014-01-16	12.92	13.30	12.92	13.17	144929
2014-01-17	13.13	13.33	13.05	13.12	99569
2014-01-21	13.22	13.33	13.16	13.30	155697
2014-01-22	13.36	13.40	13.21	13.34	179034
2014-01-23	13.24	13.43	13.02	13.14	191151
2014-01-24	13.02	13.02	12.40	12.53	190770
2014-01-27	12.55	12.66	12.40	12.45	105144
2014-01-28	12.44	12.55	12.35	12.48	242966
2014-01-29	12.32	12.55	12.18	12.24	145228
2014-01-30	12.39	12.61	12.25	12.42	141383
2014-01-31	12.21	12.57	12.16	12.28	201600
2014-02-03	12.28	12.31	11.70	11.80	246681
2014-02-04	11.89	12.00	11.75	11.86	162582
2014-02-05	11.85	12.15	11.85	11.94	226640
2014-02-06	11.98	12.28	12.05	12.23	195527
2014-02-07	12.27	12.44	12.17	12.30	155058
2014-02-10	12.25	12.39	12.04	12.33	254061
2014-02-11	12.29	12.59	12.15	12.56	166619
2014-02-12	12.48	12.94	12.30	12.63	359424
2014-02-13	12.54	12.78	12.41	12.68	213408
2014-02-14	12.64	12.64	12.27	12.31	181347
2014-02-18	12.36	12.84	12.28	12.81	224487
2014-02-19	12.71	12.97	12.58	12.64	175887
2014-02-20	12.69	12.78	12.54	12.64	92587
2014-02-21	12.72	12.86	12.61	12.80	177513
2014-02-24	12.78	12.90	12.66	12.77	117459
2014-02-25	12.76	12.76	12.41	12.52	177930
2014-02-26	12.55	12.66	12.43	12.55	125878
2014-02-27	12.47	12.78	12.47	12.63	143970
2014-02-28	12.67	12.92	12.64	12.71	187152
2014-03-03	12.60	12.73	12.36	12.71	214101
2014-03-04	12.89	13.59	12.86	13.08	458160
2014-03-05	13.01	13.20	13.01	13.19	136118
2014-03-06	13.20	13.20	12.80	12.89	239134
2014-03-07	13.00	13.08	12.73	13.02	230517
2014-03-10	12.95	13.15	12.95	13.12	113170
2014-03-11	13.08	13.19	12.96	13.09	129237
2014-03-12	13.02	13.21	12.86	13.20	118383
2014-03-13	13.23	13.28	13.02	13.16	180405
2014-03-14	13.08	13.50	13.08	13.45	172840
2014-03-17	13.29	13.69	13.29	13.52	308128
2014-03-18	13.56	13.60	13.44	13.60	133539
2014-03-19	13.54	13.76	13.52	13.71	119243
2014-03-20	13.62	13.95	13.62	13.94	120093
2014-03-21	14.11	14.22	13.83	14.08	300433
2014-03-24	14.06	14.11	13.92	14.03	150412
2014-03-25	14.14	14.17	13.88	14.08	166659
2014-03-26	14.11	14.20	13.92	13.99	196715
2014-03-27	13.96	14.10	13.94	14.08	207310
2014-03-28	14.06	14.44	13.93	14.16	206505
2014-03-31	14.28	14.53	14.24	14.44	185181
2014-04-01	14.78	15.17	14.74	14.96	537367
2014-04-02	14.94	15.07	14.80	14.92	430359
2014-04-03	14.92	15.06	14.67	14.88	201856
2014-04-04	15.03	15.05	14.71	14.80	381255
2014-04-07	14.71	14.96	14.48	14.56	260516
2014-04-08	14.53	14.84	14.53	14.70	230141
2014-04-09	14.75	14.89	14.65	14.84	94414
2014-04-10	14.84	14.84	14.55	14.76	245218
2014-04-11	14.59	14.99	14.59	14.94	355722
2014-04-14	15.12	15.25	14.90	15.20	419620
2014-04-15	15.27	15.35	14.86	15.35	324688
2014-04-16	15.51	15.57	15.30	15.49	221721
2014-04-17	15.42	15.74	15.42	15.64	193385
2014-04-21	15.62	16.07	15.08	15.34	713403
2014-04-22	13.87	15.24	13.87	15.24	684625
2014-04-23	15.05	15.23	14.99	15.07	801715
2014-04-24	15.11	15.12	14.96	15.11	326040
2014-04-25	15.00	15.04	14.53	14.54	382088
2014-04-28	14.63	14.75	14.07	14.35	471663
2014-04-29	14.47	14.71	14.24	14.33	486801
2014-04-30	14.34	14.36	14.04	14.26	289095
2014-05-01	14.20	14.31	13.86	14.20	382257
2014-05-02	14.18	14.38	14.11	14.35	307345
2014-05-05	14.20	14.58	14.04	14.44	322436
2014-05-06	14.35	14.44	14.08	14.18	313472
2014-05-07	14.24	14.41	13.98	14.37	362776
2014-05-08	14.40	14.56	14.20	14.26	236466
2014-05-09	14.15	14.49	14.14	14.41	204545
2014-05-12	14.43	14.93	14.38	14.86	284301
2014-05-13	14.88	14.94	14.72	14.76	604944
2014-05-14	14.71	14.71	14.31	14.40	327692
2014-05-15	14.29	14.44	14.12	14.40	258588
2014-05-16	14.37	14.69	14.33	14.69	364439
2014-05-19	14.61	14.82	14.55	14.67	319716
2014-05-20	14.62	14.62	14.28	14.33	387330
2014-05-21	14.36	14.49	14.19	14.30	324877
2014-05-22	14.34	14.48	14.27	14.40	207200
2014-05-23	14.41	14.52	14.37	14.51	143624
2014-05-27	14.65	15.08	14.64	15.06	181975
2014-05-28	14.97	15.03	14.74	14.74	189648
2014-05-29	14.78	14.90	14.60	14.86	178949
2014-05-30	14.90	15.04	14.68	14.75	156852
2014-06-02	14.73	14.78	14.38	14.60	318784
2014-06-03	14.59	14.60	14.21	14.43	426978
2014-06-04	14.33	14.64	14.30	14.59	264984
2014-06-05	14.56	14.71	14.05	14.66	401157
2014-06-06	14.77	14.85	14.44	14.80	361172
2014-06-09	14.74	15.01	14.65	14.84	476637
2014-06-10	14.83	14.86	14.60	14.85	250490
2014-06-11	14.73	14.84	14.65	14.80	226926
2014-06-12	14.73	14.86	14.61	14.70	309690
2014-06-13	14.76	14.86	14.62	14.77	174744
2014-06-16	14.71	14.92	14.52	14.69	200371
2014-06-17	14.64	14.84	14.58	14.78	180031
2014-06-18	14.78	15.00	14.69	14.97	118557
2014-06-19	15.06	15.15	15.02	15.08	135996
2014-06-20	15.16	15.33	14.95	15.29	546756
2014-06-23	15.26	15.48	14.98	15.07	226905
2014-06-24	15.00	15.30	14.68	14.71	212312
2014-06-25	14.59	14.94	14.59	14.90	122343
2014-06-26	14.93	15.06	14.70	14.99	115787
2014-06-27	14.86	15.32	14.86	15.27	1367403
2014-06-30	15.21	15.48	15.17	15.41	210188
2014-07-01	15.44	15.69	15.39	15.57	290085
2014-07-02	15.55	15.64	15.38	15.47	129764
2014-07-03	15.60	15.72	15.57	15.68	132642
2014-07-07	15.61	15.61	15.31	15.40	223758
2014-07-08	15.36	15.50	15.15	15.38	392593
2014-07-09	15.42	15.59	15.26	15.52	306400
2014-07-10	15.29	15.41	15.14	15.23	221989
2014-07-11	15.16	15.36	15.04	15.22	235212
2014-07-14	15.40	15.40	15.09	15.12	222016
2014-07-15	15.12	15.19	14.78	14.99	210498
2014-07-16	15.09	15.09	14.85	15.03	490151
2014-07-17	14.89	15.04	14.67	14.72	203258
2014-07-18	14.67	15.08	14.67	15.01	287829
2014-07-21	14.93	14.94	14.74	14.91	316419
2014-07-22	14.97	15.38	14.97	15.32	186635
2014-07-23	16.32	16.32	15.71	15.93	1401693
2014-07-24	15.88	16.00	15.77	15.93	679252
2014-07-25	15.77	15.93	15.65	15.87	246757
2014-07-28	15.93	15.93	15.37	15.78	264829
2014-07-29	15.80	15.90	15.69	15.71	168936
2014-07-30	15.83	15.87	15.62	15.76	133413
2014-07-31	15.50	15.74	15.47	15.66	376962
2014-08-01	15.72	15.74	15.39	15.49	226134
2014-08-04	15.60	15.73	15.37	15.69	162038
2014-08-05	15.66	15.84	15.52	15.69	106816
2014-08-06	15.60	15.95	15.60	15.78	164142
2014-08-07	15.79	15.83	15.58	15.69	291132
2014-08-08	15.64	16.18	15.64	16.02	496881
2014-08-11	16.16	16.32	16.05	16.18	250935
2014-08-12	16.17	16.32	16.05	16.16	217523
2014-08-13	16.17	16.29	16.08	16.17	109764
2014-08-14	16.20	16.33	16.20	16.25	170284
2014-08-15	16.38	16.48	16.03	16.10	221616
2014-08-18	16.27	16.35	16.10	16.20	216695
2014-08-19	16.23	16.29	16.16	16.28	525109
2014-08-20	16.22	16.22	15.96	16.03	278831
2014-08-21	16.04	16.23	15.80	16.20	201033
2014-08-22	16.22	16.22	16.04	16.12	148871
2014-08-25	16.23	16.40	16.01	16.06	233104
2014-08-26	16.07	16.16	15.93	16.08	249772
2014-08-27	16.13	16.13	15.96	16.04	207857
2014-08-28	15.95	16.11	15.86	16.10	178299
2014-08-29	16.11	16.35	16.01	16.30	307044
2014-09-02	16.38	16.66	16.19	16.47	243596
2014-09-03	16.49	16.59	16.29	16.34	125181
2014-09-04	16.42	16.55	16.22	16.27	105063
2014-09-05	16.17	16.35	16.04	16.14	212451
2014-09-08	16.11	16.16	15.84	16.01	124103
2014-09-09	15.97	16.00	15.74	15.77	203598
2014-09-10	15.76	15.84	15.58	15.68	241114
2014-09-11	15.56	15.81	15.39	15.74	118552
2014-09-12	15.76	15.79	15.57	15.72	165078
2014-09-15	15.69	15.72	15.51	15.55	174251
2014-09-16	15.51	15.55	15.34	15.37	165435
2014-09-17	15.32	15.83	15.20	15.74	303907
2014-09-18	15.77	16.13	15.70	16.08	180369
2014-09-19	16.11	16.29	15.30	15.34	441672
2014-09-22	15.23	15.35	15.01	15.24	277362
2014-09-23	15.18	15.26	14.93	14.97	328491
2014-09-24	15.04	15.34	14.85	15.28	764030
2014-09-25	15.22	15.52	15.08	15.32	262071
2014-09-26	15.32	15.46	15.21	15.31	306974
2014-09-29	15.13	15.42	14.86	15.30	190210
2014-09-30	15.01	15.20	14.85	14.87	768125
2014-10-01	14.90	14.90	14.44	14.53	287192
2014-10-02	14.58	14.76	14.45	14.69	199271
2014-10-03	14.89	15.04	14.79	14.83	275895
2014-10-06	14.83	14.96	14.70	14.72	164562
2014-10-07	14.58	14.59	14.33	14.36	157234
2014-10-08	14.75	15.45	14.75	15.41	620592
2014-10-09	15.45	15.63	14.96	14.97	563058
2014-10-10	14.85	15.16	14.52	14.64	475742
2014-10-13	14.65	14.75	14.45	14.52	407324
2014-10-14	14.67	14.76	14.31	14.48	682539
2014-10-15	14.21	14.59	14.13	14.40	550642
2014-10-16	14.17	14.60	13.65	14.38	340602
2014-10-17	14.60	14.60	14.30	14.40	259386
2014-10-20	14.40	14.89	14.29	14.80	304557
2014-10-21	14.91	15.44	14.85	15.31	360936
2014-10-22	15.45	15.81	14.45	14.81	977566
2014-10-23	15.00	15.67	14.94	15.53	597804
2014-10-24	15.52	15.52	15.27	15.43	278743
2014-10-27	15.35	15.59	15.04	15.56	191432
2014-10-28	15.60	16.37	15.48	16.37	635240
2014-10-29	16.44	16.57	16.21	16.47	787160
2014-10-30	16.41	16.53	16.13	16.41	214726
2014-10-31	16.75	16.95	16.50	16.93	423137
2014-11-03	16.89	17.01	16.59	16.64	263875
2014-11-04	16.58	16.76	16.14	16.17	308882
2014-11-05	16.39	16.72	16.39	16.57	713146
2014-11-06	16.54	16.68	16.35	16.47	571115
2014-11-07	16.40	16.55	16.32	16.48	197982
2014-11-10	16.47	16.47	16.28	16.44	207560
2014-11-11	16.41	16.54	16.27	16.33	267005
2014-11-12	16.23	16.46	16.23	16.38	281718
2014-11-13	16.41	16.49	16.32	16.32	25924
2014-11-14	16.26	16.33	15.95	16.03	333463
2014-11-17	16.03	16.03	15.79	15.80	565875
2014-11-18	15.86	16.03	15.68	15.75	335277
2014-11-19	15.70	15.91	15.52	15.59	226100
2014-11-20	15.46	15.76	15.46	15.74	217764
2014-11-21	15.99	16.20	15.84	15.90	364950
2014-11-24	15.92	16.19	15.81	16.03	220135
2014-11-25	16.09	16.66	16.00	16.01	219894
2014-11-26	16.02	16.07	15.71	15.98	98847
2014-11-28	15.95	15.95	15.21	15.59	105599
2014-12-01	15.50	15.56	15.15	15.16	302388
2014-12-02	15.22	15.47	15.13	15.39	199352
2014-12-03	15.45	15.90	15.40	15.84	382070
2014-12-04	15.78	16.03	15.76	15.92	290450
2014-12-05	15.96	16.32	15.95	16.19	345611
2014-12-08	16.19	16.39	15.80	15.86	398283
2014-12-09	15.72	16.16	15.26	16.14	435057
2014-12-10	16.10	16.12	15.34	15.41	583947
2014-12-11	15.45	15.61	15.21	15.27	449455
2014-12-12	15.03	15.23	14.35	14.41	1147230
2014-12-15	14.46	14.63	13.91	13.96	793190
2014-12-16	13.92	14.22	13.68	14.11	845352
2014-12-17	14.11	14.38	13.94	14.36	552296
2014-12-18	14.57	14.59	14.20	14.30	411185
2014-12-19	14.33	14.55	14.24	14.28	555419
2014-12-22	14.28	14.29	14.09	14.19	273165
2014-12-23	14.31	14.62	14.12	14.51	286040
2014-12-24	14.58	14.64	14.44	14.50	80070
2014-12-26	14.60	14.63	14.13	14.16	229209
2014-12-29	14.14	14.54	14.09	14.44	389281
2014-12-30	14.39	14.55	14.19	14.24	218007
2014-12-31	14.32	14.54	14.16	14.24	244291
2015-01-02	14.33	14.48	13.81	14.05	223017
2015-01-05	13.87	13.98	13.56	13.80	201098
2015-01-06	13.87	13.98	12.84	13.17	732280
2015-01-07	13.32	13.50	12.89	13.12	359880
2015-01-08	13.19	13.29	12.90	12.97	651885
2015-01-09	13.00	13.14	12.56	12.67	896139
2015-01-12	12.94	13.14	12.48	12.71	653397
2015-01-13	12.80	12.98	12.69	12.83	413228
2015-01-14	12.62	12.84	12.42	12.76	606768
2015-01-15	12.83	12.90	12.55	12.72	835587
2015-01-16	12.68	12.74	12.40	12.60	621796
2015-01-20	12.72	12.74	12.17	12.36	332079
2015-01-21	12.36	12.63	12.28	12.56	328934
2015-01-22	12.58	12.76	12.33	12.64	430764
2015-01-23	12.63	12.65	12.49	12.53	178938
2015-01-26	12.51	12.68	12.40	12.49	271314
2015-01-27	12.35	12.81	12.12	12.75	659882
2015-01-28	12.80	12.80	12.35	12.44	286562
2015-01-29	12.48	12.72	12.37	12.72	355117
2015-01-30	12.72	12.72	12.36	12.44	323750
2015-02-02	12.44	12.79	12.25	12.72	264678
2015-02-03	12.73	13.65	12.73	13.57	563265
2015-02-04	13.44	13.85	13.25	13.30	367607
2015-02-05	13.41	13.50	13.27	13.29	181359
2015-02-06	13.32	13.64	13.27	13.40	193072
2015-02-09	13.29	13.54	13.14	13.16	174917
2015-02-10	13.20	13.43	13.00	13.29	331521
2015-02-11	13.44	13.71	12.67	13.23	1135071
2015-02-12	13.26	13.34	13.04	13.04	534550
2015-02-13	13.08	13.24	12.81	12.95	550503
2015-02-17	12.97	13.06	12.78	12.84	405623
2015-02-18	12.85	13.00	12.65	12.72	273816
2015-02-19	12.69	13.11	12.56	12.89	852907
2015-02-20	12.93	13.04	12.73	12.87	338638
2015-02-23	12.80	12.94	12.60	12.76	253921
2015-02-24	12.75	13.09	12.58	12.85	343350
2015-02-25	12.82	13.08	12.45	12.49	325707
2015-02-26	12.46	12.64	12.37	12.43	275638
2015-02-27	12.38	12.56	12.29	12.41	282368
2015-03-02	12.42	12.79	12.29	12.48	791388
2015-03-03	12.20	12.40	12.14	12.29	373576
2015-03-04	12.22	12.28	11.92	12.03	322008
2015-03-05	12.00	12.20	11.87	12.12	257208
2015-03-06	11.99	12.26	11.91	12.05	333524
2015-03-09	12.11	12.22	12.09	12.17	361478
2015-03-10	11.92	12.32	11.58	11.72	794155
2015-03-11	11.68	11.96	11.53	11.93	557583
2015-03-12	12.07	12.31	12.04	12.24	355925
2015-03-13	12.25	12.37	11.84	12.04	204594
2015-03-16	12.08	12.62	12.07	12.23	221789
2015-03-17	12.14	12.39	12.04	12.36	189144
2015-03-18	12.28	12.60	12.28	12.57	292900
2015-03-19	12.56	12.74	12.50	12.57	279069
2015-03-20	12.60	12.70	12.17	12.35	1122097
2015-03-23	12.37	12.68	12.37	12.49	215516
2015-03-24	12.48	12.57	12.36	12.40	179284
2015-03-25	12.45	12.52	12.20	12.28	201964
2015-03-26	12.27	12.48	12.08	12.28	244728
2015-03-27	12.23	12.28	11.91	12.11	813728
2015-03-30	12.22	12.37	12.09	12.29	225443
2015-03-31	12.19	12.21	12.00	12.16	267957
2015-04-01	12.08	12.40	12.05	12.38	236178
2015-04-02	12.41	12.51	12.30	12.40	744063
2015-04-06	12.37	12.77	12.37	12.60	736564
2015-04-07	12.60	12.73	12.32	12.33	407790
2015-04-08	12.38	12.48	12.12	12.18	354451
2015-04-09	12.23	12.36	12.01	12.19	847476
2015-04-10	12.28	12.31	12.08	12.16	351054
2015-04-13	12.16	12.32	12.11	12.17	285896
2015-04-14	12.14	12.29	12.00	12.20	251493
2015-04-15	12.23	12.37	12.11	12.29	305219
2015-04-16	12.22	12.29	12.08	12.15	167157
2015-04-17	12.06	12.29	11.85	11.90	588116
2015-04-20	12.00	12.17	11.93	12.10	257321
2015-04-21	12.18	12.24	12.08	12.23	395993
2015-04-22	12.24	12.32	11.63	12.07	737631
2015-04-23	12.01	12.04	11.64	11.89	1576813
2015-04-24	11.89	11.97	11.80	11.82	430533
2015-04-27	11.79	12.01	11.75	11.90	836291
2015-04-28	11.93	12.04	11.82	12.03	295890
2015-04-29	11.92	11.95	11.77	11.89	511215
2015-04-30	11.82	11.91	11.56	11.62	410850
2015-05-01	11.64	11.88	11.36	11.74	622194
2015-05-04	11.77	12.20	11.77	12.16	431797
2015-05-05	12.16	12.33	12.10	12.21	637404
2015-05-06	12.30	12.32	12.18	12.29	471773
2015-05-07	12.25	12.38	12.16	12.30	554636
2015-05-08	12.46	12.58	12.31	12.40	702173
2015-05-11	12.40	12.63	12.30	12.39	398605
2015-05-12	12.36	12.36	12.01	12.07	1094141
2015-05-13	12.09	12.13	11.81	12.00	580313
2015-05-14	12.00	12.01	11.81	11.89	528950
2015-05-15	11.86	11.90	11.80	11.88	253392
2015-05-18	11.83	11.97	11.77	11.90	532714
2015-05-19	11.89	11.89	11.63	11.76	358679
2015-05-20	11.83	11.83	11.67	11.75	365328
2015-05-21	11.74	11.88	11.68	11.82	289552
2015-05-22	11.80	11.85	11.66	11.72	307368
2015-05-26	11.68	11.73	11.46	11.70	523269
2015-05-27	11.68	12.02	11.62	11.99	353580
2015-05-28	11.97	12.01	11.75	11.99	277209
2015-05-29	11.94	11.94	11.71	11.81	886054
2015-06-01	11.98	12.56	11.98	12.36	805349
2015-06-02	12.39	12.53	12.28	12.46	419638
2015-06-03	12.52	12.74	12.48	12.56	275418
2015-06-04	12.49	12.59	12.20	12.24	259024
2015-06-05	12.23	12.31	12.05	12.30	207328
2015-06-08	12.31	12.36	12.17	12.28	210550
2015-06-09	12.29	12.36	12.18	12.20	233977
2015-06-10	12.33	12.50	12.29	12.39	273471
2015-06-11	12.32	12.48	11.84	11.87	547044
2015-06-12	11.89	12.02	11.76	11.77	368453
2015-06-15	11.76	12.10	11.69	12.09	468227
2015-06-16	12.03	12.46	11.82	11.88	451422
2015-06-17	11.93	11.95	11.53	11.56	524598
2015-06-18	11.60	11.71	11.52	11.67	420484
2015-06-19	11.70	11.71	11.55	11.60	551389
2015-06-22	11.64	11.81	11.56	11.65	309035
2015-06-23	11.63	11.89	11.61	11.83	236544
2015-06-24	11.83	11.88	11.77	11.82	260736
2015-06-25	11.83	11.90	11.62	11.74	292583
2015-06-26	11.75	11.86	11.61	11.80	2144205
2015-06-29	11.74	11.77	11.53	11.55	477978
2015-06-30	11.67	11.74	11.54	11.65	375777
2015-07-01	11.73	11.84	11.56	11.64	296919
2015-07-02	11.68	11.75	11.58	11.63	236099
2015-07-06	11.55	11.74	11.51	11.64	406768
2015-07-07	11.62	11.62	11.22	11.27	572910
2015-07-08	11.17	11.29	10.79	10.92	590240
2015-07-09	11.04	11.19	11.00	11.05	426672
2015-07-10	11.12	11.30	11.02	11.24	289077
2015-07-13	11.28	11.34	11.15	11.22	294282
2015-07-14	11.13	11.34	11.11	11.29	276228
2015-07-15	11.30	12.00	11.25	11.40	727020
2015-07-16	11.44	11.48	11.12	11.12	259236
2015-07-17	11.17	11.17	10.81	10.90	417786
2015-07-20	10.87	11.00	10.76	10.83	476230
2015-07-21	10.82	10.92	10.52	10.61	813111
2015-07-22	10.79	11.57	10.47	11.26	1213787
2015-07-23	11.13	11.14	10.62	10.68	1063473
2015-07-24	10.65	10.71	10.52	10.60	1084875
2015-07-27	10.51	10.68	10.47	10.66	415244
2015-07-28	10.73	10.78	10.51	10.76	605952
2015-07-29	10.75	11.03	10.71	10.92	467883
2015-07-30	10.86	11.10	10.84	11.07	398691
2015-07-31	11.11	11.44	11.07	11.33	661099
2015-08-03	11.29	11.29	11.04	11.16	311969
2015-08-04	11.20	11.23	11.03	11.13	236225
2015-08-05	11.21	11.59	11.20	11.44	521376
2015-08-06	11.46	11.55	11.27	11.37	345759
2015-08-07	11.32	11.47	11.11	11.26	251217
2015-08-10	11.31	11.62	11.22	11.58	453721
2015-08-11	11.48	11.54	11.28	11.53	213441
2015-08-12	11.51	11.57	11.19	11.34	309539
2015-08-13	11.34	11.45	11.16	11.20	207717
2015-08-14	11.15	11.48	11.15	11.46	362126
2015-08-17	11.46	11.61	11.29	11.53	334527
2015-08-18	11.47	11.65	11.42	11.53	265752
2015-08-19	11.52	11.52	11.25	11.36	308355
2015-08-20	11.30	11.31	11.03	11.21	357036
2015-08-21	10.99	11.22	10.87	10.90	492365
2015-08-24	10.38	11.01	10.04	10.64	856343
2015-08-25	11.03	11.03	10.58	10.60	572051
2015-08-26	10.82	10.82	10.56	10.71	455510
2015-08-27	10.76	11.03	10.65	10.93	507111
2015-08-28	10.85	11.19	10.85	11.02	245756
2015-08-31	10.94	11.37	10.89	11.34	402495
2015-09-01	11.20	11.32	11.00	11.04	665421
2015-09-02	11.21	11.30	10.96	11.10	189328
2015-09-03	11.11	11.26	11.04	11.07	210811
2015-09-04	10.90	11.04	10.76	10.84	287676
2015-09-08	10.97	11.05	10.86	10.96	234162
2015-09-09	11.05	11.13	10.93	10.93	249581
2015-09-10	10.89	11.05	10.88	10.96	325525
2015-09-11	10.95	11.15	10.93	11.10	288852
2015-09-14	11.11	11.20	10.95	11.05	253743
2015-09-15	11.13	11.39	11.03	11.35	211342
2015-09-16	11.33	11.54	11.33	11.43	302643
2015-09-17	11.45	11.76	11.39	11.57	329206
2015-09-18	11.36	11.85	11.36	11.61	1149441
2015-09-21	11.63	11.88	11.53	11.55	299544
2015-09-22	11.40	11.89	11.11	11.27	308373
2015-09-23	11.32	11.49	11.07	11.12	408807
2015-09-24	11.01	11.30	10.94	11.22	459281
2015-09-25	11.34	11.41	11.18	11.34	411635
2015-09-28	11.24	11.31	11.08	11.15	444843
2015-09-29	11.09	11.15	10.96	11.11	316734
2015-09-30	11.20	11.28	10.66	10.76	504108
2015-10-01	10.68	10.92	10.45	10.87	862132
2015-10-02	10.68	11.16	10.56	11.13	341237
2015-10-05	11.24	11.70	11.24	11.65	380630
2015-10-06	11.68	11.77	11.48	11.52	876345
2015-10-07	11.65	11.84	11.56	11.73	463392
2015-10-08	11.66	11.84	11.60	11.80	1982016
2015-10-09	11.89	12.06	11.79	12.03	778385
2015-10-12	12.06	12.16	11.87	12.12	478919
2015-10-13	12.01	12.20	11.92	12.00	511011
2015-10-14	12.02	12.09	11.85	11.96	464539
2015-10-15	12.00	12.13	11.76	12.12	410388
2015-10-16	12.11	12.12	11.74	11.96	351074
2015-10-19	11.92	11.92	11.69	11.74	349548
2015-10-20	11.70	11.81	11.54	11.60	597996
2015-10-21	11.53	11.60	10.74	11.12	1438881
2015-10-22	11.12	11.16	10.81	10.94	611797
2015-10-23	10.99	11.08	10.82	10.98	304962
2015-10-26	10.84	11.08	10.84	11.05	291501
2015-10-27	10.78	10.84	10.60	10.68	501358
2015-10-28	10.75	11.06	10.68	11.00	433221
2015-10-29	10.99	11.08	10.80	10.84	460588
2015-10-30	10.85	11.04	10.40	10.84	389283
2015-11-02	10.86	11.32	10.81	11.29	291336
2015-11-03	11.25	11.40	11.16	11.28	281432
2015-11-04	11.33	11.36	11.16	11.20	262487
2015-11-05	11.24	11.36	11.05	11.35	162684
2015-11-06	11.28	11.49	11.12	11.45	180486
2015-11-09	11.38	11.39	10.98	11.07	198310
2015-11-10	11.05	11.08	10.67	11.05	197131
2015-11-11	11.10	11.16	10.82	10.95	168639
2015-11-12	10.82	11.00	10.28	10.31	470981
2015-11-13	10.23	10.34	10.04	10.12	402340
2015-11-16	10.12	10.28	9.99	10.25	427077
2015-11-17	10.23	10.61	10.16	10.36	351726
2015-11-18	10.43	10.57	10.24	10.56	201318
2015-11-19	10.59	10.59	10.29	10.48	261042
2015-11-20	10.55	10.69	10.36	10.52	589981
2015-11-23	10.48	10.75	10.45	10.47	206169
2015-11-24	10.45	10.71	10.34	10.62	513346
2015-11-25	10.65	10.76	10.53	10.74	214985
2015-11-27	10.71	10.88	10.70	10.83	101502
2015-11-30	10.84	10.89	10.70	10.81	363381
2015-12-01	10.83	10.83	10.62	10.79	298548
2015-12-02	10.80	10.97	10.75	10.78	323457
2015-12-03	10.66	10.75	10.21	10.23	521493
2015-12-04	10.22	10.34	9.94	10.05	364590
2015-12-07	10.08	10.08	9.83	9.87	451784
2015-12-08	9.75	9.89	9.50	9.77	679923
2015-12-09	9.78	9.99	9.34	9.74	196818
2015-12-10	9.69	9.83	9.50	9.56	306425
2015-12-11	9.22	9.33	8.46	9.18	535106
2015-12-14	9.14	9.52	9.07	9.34	1363486
2015-12-15	9.42	9.43	8.98	9.41	448281
2015-12-16	9.51	9.55	9.35	9.43	454419
2015-12-17	9.24	9.44	9.16	9.33	1132742
2015-12-18	9.27	9.28	9.04	9.12	1038118
2015-12-21	9.17	9.28	9.08	9.17	470754
2015-12-22	9.26	9.57	9.18	9.53	487957
2015-12-23	9.57	9.80	9.28	9.68	272070
2015-12-24	9.72	9.79	9.63	9.72	140294
2015-12-28	9.66	9.78	9.52	9.65	190444
2015-12-29	9.73	9.87	9.72	9.86	252067
2015-12-30	9.78	9.95	9.73	9.80	289516
2015-12-31	9.79	9.89	9.72	9.73	273856
2016-01-04	9.56	9.86	9.32	9.54	494244
2016-01-05	9.58	9.64	9.30	9.51	337452
2016-01-06	9.18	9.53	9.07	9.27	695220
2016-01-07	8.93	9.27	8.58	8.69	1482356
2016-01-08	8.67	8.78	8.56	8.61	544992
2016-01-11	8.68	8.79	8.45	8.51	583668
2016-01-12	8.49	8.62	8.32	8.46	548982
2016-01-13	8.40	8.65	8.28	8.35	703462
2016-01-14	8.36	8.56	8.24	8.41	506425
2016-01-15	8.17	8.62	8.17	8.24	950402
2016-01-19	8.30	8.32	7.85	7.90	1361382
2016-01-20	7.73	8.22	7.38	8.15	1581682
2016-01-21	8.21	8.41	8.04	8.17	442995
2016-01-22	8.30	8.46	8.23	8.36	562684
2016-01-25	8.30	8.39	8.07	8.09	243150
2016-01-26	8.16	8.38	8.13	8.30	398454
2016-01-27	8.28	8.31	8.01	8.08	325419
2016-01-28	8.16	8.41	8.02	8.10	320967
2016-01-29	8.12	8.52	8.05	8.49	616052
2016-02-01	8.45	8.73	8.22	8.48	293366
2016-02-02	8.28	8.31	8.16	8.23	175936
2016-02-03	8.32	8.32	8.00	8.24	351765
2016-02-04	8.28	8.60	8.28	8.51	278169
2016-02-05	8.48	8.63	8.32	8.40	358497
2016-02-08	8.32	8.60	8.20	8.48	503406
2016-02-09	7.72	8.49	7.56	8.23	379813
2016-02-10	7.80	7.80	6.96	7.03	1686633
2016-02-11	6.68	6.73	6.31	6.56	3076798
2016-02-12	6.67	6.84	6.67	6.82	867993
2016-02-16	7.21	7.37	7.06	7.36	939501
2016-02-17	7.43	7.80	7.43	7.52	785493
2016-02-18	7.56	7.67	7.45	7.55	645554
2016-02-19	7.51	7.85	7.31	7.43	568525
2016-02-22	7.55	7.67	7.43	7.48	843475
2016-02-23	7.46	7.57	7.37	7.38	387715
2016-02-24	7.30	7.48	7.19	7.41	354852
2016-02-25	7.46	7.46	7.25	7.36	341385
2016-02-26	7.43	7.51	7.36	7.51	830175
2016-02-29	7.50	7.80	7.47	7.71	571995
2016-03-01	7.82	8.06	7.76	8.03	484746
2016-03-02	8.01	8.24	7.98	8.03	708907
2016-03-03	8.21	8.36	8.16	8.18	597847
2016-03-04	8.20	8.41	8.09	8.26	453402
2016-03-07	8.31	8.41	8.12	8.33	467408
2016-03-08	8.29	8.36	7.98	8.33	339126
2016-03-09	8.01	8.14	7.86	8.09	312412
2016-03-10	8.15	8.27	7.93	8.02	295760
2016-03-11	8.08	8.23	7.95	8.22	466542
2016-03-14	8.21	8.23	7.99	8.07	507181
2016-03-15	8.00	8.01	7.78	7.84	384207
2016-03-16	7.82	7.88	7.56	7.68	694937
2016-03-17	7.68	7.96	7.57	7.94	2028107
2016-03-18	8.00	8.15	7.71	8.12	608645
2016-03-21	8.09	8.23	8.03	8.19	223989
2016-03-22	8.16	8.16	8.00	8.03	185166
2016-03-23	8.00	8.00	7.69	7.71	360297
2016-03-24	7.66	7.84	7.56	7.83	192807
2016-03-28	7.86	7.97	7.74	7.88	80892
2016-03-29	7.88	8.16	7.76	8.10	281965
2016-03-30	8.13	8.28	7.97	8.08	178679
2016-03-31	8.06	8.18	7.98	8.08	516388
2016-04-01	8.00	8.19	7.80	7.84	203890
2016-04-04	7.87	8.08	7.70	7.72	244410
2016-04-05	7.64	7.87	7.58	7.68	294374
2016-04-06	7.69	7.99	7.52	7.66	190287
2016-04-07	7.59	7.86	7.35	7.45	731931
2016-04-08	7.55	7.68	7.44	7.49	176276
2016-04-11	7.55	7.74	7.52	7.53	174381
2016-04-12	7.51	7.65	7.49	7.58	363528
2016-04-13	7.65	7.91	7.64	7.87	421344
2016-04-14	7.87	8.08	7.77	8.06	424284
2016-04-15	8.01	8.06	7.87	7.92	376157
2016-04-18	7.83	7.95	7.73	7.94	276426
2016-04-19	7.96	8.10	7.77	8.04	180947
2016-04-20	8.05	8.12	7.60	7.99	261708
2016-04-21	7.90	8.13	7.63	7.94	656712
2016-04-22	7.97	8.16	7.86	8.07	499014
2016-04-25	8.03	8.11	7.89	8.03	391959
2016-04-26	8.08	8.34	7.78	8.31	580394
2016-04-27	8.26	8.75	7.95	8.73	596805
2016-04-28	8.70	8.97	8.57	8.83	618673
2016-04-29	8.80	8.89	8.53	8.75	285414
2016-05-02	8.76	8.82	8.60	8.65	437598
2016-05-03	8.54	8.79	8.36	8.47	330097
2016-05-04	8.14	8.56	8.14	8.28	282242
2016-05-05	8.15	8.44	8.15	8.23	246465
2016-05-06	8.20	8.44	8.20	8.40	267126
2016-05-09	8.38	8.42	8.21	8.24	311109
2016-05-10	8.45	8.83	8.45	8.76	755318
2016-05-11	8.74	8.80	8.57	8.58	450258
2016-05-12	8.64	8.78	8.58	8.65	494284
2016-05-13	8.64	8.73	8.53	8.63	391686
2016-05-16	8.68	8.86	8.60	8.61	377858
2016-05-17	8.58	9.19	8.58	9.04	504020
2016-05-18	8.93	9.16	8.86	8.95	534768
2016-05-19	8.88	8.97	8.79	8.92	373086
2016-05-20	8.98	9.17	8.90	9.04	550570
2016-05-23	9.05	9.18	8.92	8.92	365141
2016-05-24	9.00	9.43	8.95	9.40	385578
2016-05-25	9.44	9.58	9.44	9.57	178582
2016-05-26	9.60	9.74	9.44	9.64	325732
2016-05-27	9.62	9.80	9.62	9.72	320319
2016-05-31	9.86	9.99	9.63	9.79	343093
2016-06-01	9.77	9.83	9.57	9.78	466121
2016-06-02	9.75	9.84	9.66	9.78	245666
2016-06-03	9.77	10.17	9.54	9.62	188482
2016-06-06	9.65	10.01	9.64	10.00	290405
2016-06-07	10.03	10.07	9.84	9.88	192575
2016-06-08	9.92	10.09	9.92	9.99	152093
2016-06-09	9.89	9.89	9.74	9.86	189227
2016-06-10	9.74	10.02	9.52	9.60	180195
2016-06-13	9.57	9.71	9.43	9.56	267450
2016-06-14	9.51	9.68	9.31	9.67	257949
2016-06-15	9.70	9.74	9.49	9.56	207339
2016-06-16	9.51	9.68	9.32	9.66	290448
2016-06-17	9.68	9.86	9.63	9.70	561757
2016-06-20	9.79	10.06	9.70	9.84	196456
2016-06-21	9.83	9.92	9.62	9.76	159783
2016-06-22	9.76	9.99	9.60	9.76	276052
2016-06-23	9.87	10.03	9.80	10.00	393167
2016-06-24	9.51	9.85	9.30	9.59	1486275
2016-06-27	9.40	9.60	8.99	9.06	506659
2016-06-28	9.19	9.26	9.08	9.13	341336
2016-06-29	9.31	9.52	9.24	9.48	275978
2016-06-30	9.54	9.59	9.32	9.58	210019
2016-07-01	9.60	9.68	9.56	9.63	211396
2016-07-05	9.58	9.58	9.15	9.24	245382
2016-07-06	9.18	9.68	9.16	9.26	291591
2016-07-07	9.27	9.49	9.17	9.49	806436
2016-07-08	9.57	9.92	9.52	9.90	385573
2016-07-11	9.96	10.36	9.96	10.18	552951
2016-07-12	10.28	10.44	10.20	10.29	519563
2016-07-13	10.34	10.44	10.14	10.19	413248
2016-07-14	10.26	10.36	10.07	10.26	239438
2016-07-15	10.09	10.09	9.68	9.86	490520
2016-07-18	9.82	10.08	9.78	9.98	431707
2016-07-19	9.99	10.04	9.69	9.96	234810
2016-07-20	9.96	10.11	9.85	10.08	211722
2016-07-21	10.09	10.15	9.90	9.93	310358
2016-07-22	9.91	10.09	9.89	10.08	141322
2016-07-25	10.03	10.13	10.02	10.05	133443
2016-07-26	10.08	10.27	10.08	10.18	304746
2016-07-27	9.79	10.30	9.49	10.12	503055
2016-07-28	10.08	10.16	9.99	10.10	870050
2016-07-29	10.08	10.51	10.03	10.21	485613
2016-08-01	10.22	10.39	10.07	10.19	402185
2016-08-02	10.22	10.27	9.97	10.04	1147380
2016-08-03	10.06	10.24	9.93	10.17	230316
2016-08-04	10.20	10.23	10.06	10.11	913241
2016-08-05	10.18	10.56	10.18	10.46	347600
2016-08-08	10.49	10.68	10.49	10.59	309188
2016-08-09	10.56	10.59	10.29	10.30	250785
2016-08-10	10.29	10.34	10.18	10.20	193684
2016-08-11	10.21	10.44	10.20	10.20	309593
2016-08-12	10.21	10.24	10.04	10.14	200709
2016-08-15	10.15	10.27	10.11	10.21	324670
2016-08-16	10.22	10.25	10.10	10.16	173475
2016-08-17	10.11	10.24	10.03	10.20	175857
2016-08-18	10.20	10.33	10.18	10.32	170340
2016-08-19	10.30	10.40	10.23	10.34	216902
2016-08-22	10.34	10.39	10.25	10.38	203136
2016-08-23	10.54	10.61	10.48	10.53	144443
2016-08-24	10.52	10.57	10.44	10.47	147865
2016-08-25	10.39	10.63	10.38	10.54	283704
2016-08-26	10.56	10.62	10.43	10.52	173277
2016-08-29	10.57	10.59	10.49	10.55	152595
2016-08-30	10.52	10.62	10.47	10.60	265194
2016-08-31	10.58	10.66	10.48	10.57	187400
2016-09-01	10.60	10.65	10.39	10.43	301731
2016-09-02	10.52	10.56	10.34	10.46	281787
2016-09-06	10.55	11.15	10.55	10.86	953385
2016-09-07	10.82	10.88	10.49	10.82	411275
2016-09-08	10.78	10.87	10.72	10.79	255469
2016-09-09	10.63	10.68	10.18	10.20	397732
2016-09-12	10.14	10.44	10.13	10.40	203301
2016-09-13	10.32	10.34	9.98	10.04	178278
2016-09-14	10.09	10.20	9.96	10.12	238871
2016-09-15	10.10	10.33	10.10	10.30	314077
2016-09-16	10.28	10.28	10.09	10.19	743616
2016-09-19	10.27	10.32	10.16	10.27	165381
2016-09-20	10.36	10.56	10.36	10.44	221472
2016-09-21	10.42	10.87	10.30	10.84	531382
2016-09-22	10.92	10.96	10.81	10.84	1151475
2016-09-23	10.84	10.94	10.63	10.64	402950
2016-09-26	10.58	10.64	10.28	10.33	393255
2016-09-27	10.29	10.45	10.24	10.30	294504
2016-09-28	10.18	10.51	10.18	10.49	272882
2016-09-29	10.44	10.67	10.40	10.52	190230
2016-09-30	10.59	10.97	10.51	10.88	346461
2016-10-03	10.88	11.05	10.81	11.02	390926
2016-10-04	11.01	11.26	10.97	11.17	384752
2016-10-05	11.24	11.36	11.12	11.14	391981
2016-10-06	11.13	11.16	10.84	11.04	585891
2016-10-07	11.07	11.16	10.70	10.75	363228
2016-10-10	10.86	11.05	10.84	10.91	288616
2016-10-11	10.79	10.84	10.30	10.32	337304
2016-10-12	10.35	10.35	10.20	10.26	180445
2016-10-13	10.21	10.21	10.01	10.02	202581
2016-10-14	10.11	10.13	9.84	9.85	237741
2016-10-17	9.85	9.92	9.77	9.84	154644
2016-10-18	10.00	10.00	9.80	9.94	160452
2016-10-19	9.99	10.14	9.87	10.12	177914
2016-10-20	10.12	10.24	10.11	10.12	163818
2016-10-21	9.99	10.20	9.99	10.19	215874
2016-10-24	10.28	11.10	10.15	10.24	175983
2016-10-25	10.23	10.29	10.07	10.14	195527
2016-10-26	10.38	10.38	10.01	10.06	269212
2016-10-27	11.07	11.72	10.84	11.56	1335152
2016-10-28	11.44	11.99	11.44	11.71	788136
2016-10-31	11.58	11.81	11.56	11.67	575754
2016-11-01	11.75	11.75	11.31	11.38	335468
2016-11-02	11.31	11.50	11.20	11.21	212838
2016-11-03	11.24	11.35	11.00	11.02	287374
2016-11-04	11.03	11.19	10.96	11.05	431437
2016-11-07	11.27	11.54	11.25	11.35	409659
2016-11-08	11.32	11.47	11.19	11.37	358470
2016-11-09	11.22	11.86	11.22	11.83	893862
2016-11-10	12.00	12.19	11.84	11.97	1181963
2016-11-11	11.97	12.07	11.84	12.03	806440
2016-11-14	12.16	12.68	12.12	12.24	847779
2016-11-15	12.26	12.40	11.38	12.31	399953
2016-11-16	12.28	12.41	12.13	12.20	552523
2016-11-17	12.25	12.42	12.18	12.27	635379
2016-11-18	12.35	12.39	12.19	12.27	650952
2016-11-21	12.37	12.64	12.30	12.63	419082
2016-11-22	12.93	13.17	12.84	13.11	834342
2016-11-23	13.13	13.13	12.85	13.10	508560
2016-11-25	13.11	13.11	12.91	13.07	128583
2016-11-28	12.97	13.04	12.77	12.93	454263
2016-11-29	12.91	13.23	12.84	13.12	391335
2016-11-30	13.28	13.56	13.27	13.44	400857
2016-12-01	13.63	14.05	13.50	13.94	527046
2016-12-02	13.72	13.91	13.44	13.83	343840
2016-12-05	14.28	14.34	14.03	14.09	527406
2016-12-06	14.05	14.20	13.79	14.13	295080
2016-12-07	14.16	14.46	14.11	14.41	454767
2016-12-08	14.31	14.72	14.14	14.71	462262
2016-12-09	14.74	14.76	14.41	14.55	249014
2016-12-12	14.61	14.75	14.12	14.32	235827
2016-12-13	14.39	14.39	13.94	14.31	198324
2016-12-14	14.24	14.49	14.11	14.18	217566
2016-12-15	14.22	14.38	14.14	14.25	388662
2016-12-16	13.19	14.41	13.19	14.32	1329817
2016-12-19	14.36	14.66	14.31	14.52	361921
2016-12-20	14.64	14.87	14.57	14.87	164700
2016-12-21	14.82	15.16	14.62	15.03	439875
2016-12-22	14.95	14.98	14.35	14.36	329625
2016-12-23	14.35	14.51	14.22	14.36	207798
2016-12-27	14.31	14.67	14.16	14.63	112995
2016-12-28	14.65	14.76	14.24	14.31	231813
2016-12-29	14.29	14.45	14.00	14.18	360969
2016-12-30	14.22	14.22	14.10	14.18	491060
2017-01-03	14.39	14.39	14.02	14.18	404365
2017-01-04	14.30	14.33	14.01	14.33	491091
2017-01-05	14.29	14.48	13.75	13.75	606609
2017-01-06	13.73	14.11	13.49	13.84	335164
2017-01-09	13.93	14.14	13.58	14.06	651827
2017-01-10	14.16	14.54	14.08	14.41	861711
2017-01-11	14.46	14.60	14.28	14.60	376103
2017-01-12	14.56	14.84	14.40	14.78	776693
2017-01-13	14.57	14.73	14.48	14.68	648985
2017-01-17	14.67	14.72	14.36	14.40	600369
2017-01-18	14.43	14.65	14.12	14.54	628341
2017-01-19	14.61	14.82	14.53	14.67	782104
2017-01-20	14.70	14.80	14.41	14.53	320226
2017-01-23	14.41	14.74	14.41	14.62	423778
2017-01-24	14.66	14.74	14.37	14.70	333276
2017-01-25	14.77	14.99	14.55	14.87	460602
2017-01-26	14.88	14.96	14.70	14.81	269750
2017-01-27	14.80	14.81	14.55	14.78	192600
2017-01-30	14.68	14.83	14.43	14.56	287691
2017-01-31	14.36	14.63	14.23	14.56	575815
2017-02-01	14.66	14.87	14.60	14.61	433190
2017-02-02	14.60	14.60	14.44	14.50	294072
2017-02-03	14.52	14.76	14.34	14.66	848808
2017-02-06	14.57	14.72	14.37	14.55	213387
2017-02-07	14.55	14.64	14.28	14.32	277148
2017-02-08	14.29	14.54	13.93	14.07	467721
2017-02-09	14.13	14.48	13.95	14.41	616189
2017-02-10	14.48	14.64	14.29	14.47	351951
2017-02-13	14.52	14.76	14.32	14.40	366129
2017-02-14	14.38	14.60	14.34	14.43	478847
2017-02-15	14.45	14.82	14.42	14.63	432882
2017-02-16	14.23	15.33	14.23	15.12	1439799
2017-02-17	14.94	15.52	14.94	15.49	1215393
2017-02-21	15.56	15.84	15.54	15.77	837126
2017-02-22	15.77	16.04	15.64	15.88	436268
2017-02-23	15.90	15.90	15.52	15.68	637238
2017-02-24	15.52	15.78	15.46	15.76	569605
2017-02-27	15.76	15.94	15.64	15.86	792677
2017-02-28	15.90	15.99	15.31	15.32	976979
2017-03-01	15.56	15.84	15.56	15.68	963517
2017-03-02	15.64	15.64	14.67	15.38	683937
2017-03-03	15.37	15.57	15.22	15.38	1005270
2017-03-06	15.36	16.06	15.28	15.96	982019
2017-03-07	15.87	15.87	15.47	15.66	543577
2017-03-08	15.76	15.90	15.49	15.51	544914
2017-03-09	15.44	15.62	15.04	15.24	986307
2017-03-10	15.22	15.33	14.81	15.01	862389
2017-03-13	14.94	15.15	14.87	15.00	598466
2017-03-14	14.92	14.92	14.56	14.74	796027
2017-03-15	14.69	15.12	14.60	15.06	761085
2017-03-16	15.04	15.33	14.95	15.20	805428
2017-03-17	15.15	15.34	14.98	15.20	1228362
2017-03-20	15.16	15.19	14.90	14.92	342551
2017-03-21	14.99	15.33	14.42	14.43	484933
2017-03-22	14.39	14.54	14.24	14.29	577127
2017-03-23	14.27	14.44	14.12	14.33	514221
2017-03-24	14.36	14.54	14.09	14.19	371821
2017-03-27	13.96	14.08	13.75	14.00	586683
2017-03-28	13.98	14.46	13.66	14.26	264339
2017-03-29	14.23	14.48	14.08	14.38	244896
2017-03-30	14.38	14.54	14.32	14.47	218072
2017-03-31	14.46	14.98	14.27	14.70	778401
2017-04-03	14.73	14.76	14.36	14.56	395637
2017-04-04	14.53	14.61	14.26	14.32	205953
2017-04-05	14.37	14.59	14.22	14.25	570926
2017-04-06	14.50	15.02	14.23	15.01	623997
2017-04-07	15.00	15.46	14.91	15.20	666031
2017-04-10	15.20	15.48	15.15	15.23	322407
2017-04-11	15.19	15.55	15.15	15.51	394818
2017-04-12	15.47	15.47	14.96	15.08	390728
2017-04-13	15.03	15.17	14.72	14.74	290286
2017-04-17	14.78	14.98	14.73	14.96	212760
2017-04-18	14.96	15.15	14.84	15.14	364439
2017-04-19	15.20	15.41	15.05	15.29	710934
2017-04-20	15.38	15.59	15.31	15.57	611678
2017-04-21	15.56	15.79	15.44	15.63	682132
2017-04-24	15.95	16.29	15.81	16.28	689355
2017-04-25	16.52	17.43	16.15	16.67	1883643
2017-04-26	16.76	16.95	16.58	16.85	794263
2017-04-27	16.88	17.14	16.73	16.94	488535
2017-04-28	16.99	17.10	16.67	16.78	592771
2017-05-01	16.84	16.94	16.60	16.61	597602
2017-05-02	16.63	16.70	16.01	16.48	551540
2017-05-03	16.40	16.65	16.28	16.64	638858
2017-05-04	16.64	16.77	16.28	16.35	307341
2017-05-05	16.20	16.55	16.20	16.53	451136
2017-05-08	16.45	16.61	16.29	16.39	338033
2017-05-09	16.38	16.73	16.25	16.43	442419
2017-05-10	16.43	16.51	16.27	16.39	346619
2017-05-11	16.32	16.65	16.06	16.63	560963
2017-05-12	16.56	16.56	16.32	16.49	431111
2017-05-15	16.58	16.81	16.56	16.71	631548
2017-05-16	16.77	16.84	16.60	16.80	475742
2017-05-17	16.55	16.55	15.83	15.88	725271
2017-05-18	15.84	16.01	15.64	15.87	479760
2017-05-19	15.90	16.20	15.80	16.14	682431
2017-05-22	16.17	16.31	16.11	16.26	215561
2017-05-23	16.32	16.51	16.10	16.39	295987
2017-05-24	16.43	16.50	16.16	16.32	330927
2017-05-25	16.41	16.52	16.12	16.21	312984
2017-05-26	16.20	16.28	16.05	16.20	149454
2017-05-30	16.13	16.19	15.81	16.01	238131
2017-05-31	16.07	16.07	15.56	15.93	307453
2017-06-01	15.98	16.28	15.85	16.28	216915
2017-06-02	16.28	16.52	16.16	16.26	441600
2017-06-05	16.23	16.31	16.04	16.15	293730
2017-06-06	16.05	16.05	15.67	15.82	311184
2017-06-07	15.85	16.16	15.74	16.15	278714
2017-06-08	16.12	16.69	16.12	16.26	335340
2017-06-09	16.27	16.62	16.15	16.33	516170
2017-06-12	16.39	16.61	16.29	16.60	391878
2017-06-13	16.68	16.70	16.48	16.64	209567
2017-06-14	16.66	16.66	16.15	16.21	278838
2017-06-15	16.04	16.18	15.88	16.04	452506
2017-06-16	15.86	16.04	15.79	15.81	545082
2017-06-19	15.87	16.24	15.87	16.20	209171
2017-06-20	16.13	16.14	15.92	16.00	197102
2017-06-21	16.08	16.18	15.43	15.43	319459
2017-06-22	15.43	15.66	15.24	15.54	737527
2017-06-23	15.57	15.71	15.30	15.66	1675359
2017-06-26	15.79	16.41	15.70	16.35	313389
2017-06-27	16.29	16.40	16.05	16.05	210357
2017-06-28	16.16	16.29	16.05	16.22	198873
2017-06-29	16.27	16.47	16.15	16.37	443524
2017-06-30	16.38	16.62	16.24	16.52	264064
2017-07-03	16.59	17.20	16.44	17.08	219955
2017-07-05	17.06	17.12	16.63	16.87	416513
2017-07-06	16.84	16.96	16.64	16.74	295782
2017-07-07	16.78	16.92	16.52	16.76	217433
2017-07-10	16.67	16.90	16.55	16.75	341730
2017-07-11	16.75	16.87	16.40	16.76	356928
2017-07-12	16.88	16.96	16.62	16.67	164981
2017-07-13	16.66	16.73	16.40	16.71	262750
2017-07-14	16.45	16.77	16.45	16.68	216963
2017-07-17	16.68	16.78	16.44	16.63	218319
2017-07-18	16.61	16.65	16.39	16.48	426451
2017-07-19	16.48	16.84	16.45	16.73	254913
2017-07-20	16.74	16.74	16.52	16.55	195228
2017-07-21	16.63	16.64	16.29	16.40	364992
2017-07-24	16.41	16.78	16.29	16.75	294500
2017-07-25	16.87	17.07	16.68	16.97	530268
2017-07-26	17.00	17.24	16.73	17.16	411268
2017-07-27	17.16	18.71	17.15	18.23	1372965
2017-07-28	17.95	19.03	17.95	18.75	1655997
2017-07-31	18.93	19.36	18.85	19.17	965436
2017-08-01	19.13	19.24	18.64	18.97	438916
2017-08-02	18.98	19.06	18.36	18.43	663225
2017-08-03	18.49	18.61	18.25	18.49	362133
2017-08-04	18.49	18.61	18.31	18.45	388746
2017-08-07	18.46	18.58	18.29	18.39	339268
2017-08-08	18.39	18.43	18.05	18.10	309741
2017-08-09	18.04	18.04	17.66	17.88	486454
2017-08-10	17.76	17.96	17.38	17.41	673656
2017-08-11	17.50	17.54	17.26	17.48	950703
2017-08-14	17.61	18.38	17.61	18.30	417638
2017-08-15	18.35	18.60	17.90	17.96	306378
2017-08-16	18.01	18.23	17.91	17.97	422244
2017-08-17	17.91	18.60	17.53	17.55	335918
2017-08-18	17.38	17.71	17.37	17.52	264199
2017-08-21	17.49	17.82	17.47	17.65	325291
2017-08-22	17.76	17.94	17.67	17.75	423733
2017-08-23	17.64	17.95	17.56	17.72	317571
2017-08-24	17.75	17.80	17.47	17.50	237685
2017-08-25	17.57	17.80	17.24	17.42	592920
2017-08-28	17.42	17.57	17.23	17.51	568433
2017-08-29	17.42	18.02	17.42	17.84	426606
2017-08-30	17.84	18.03	17.82	17.95	363708
2017-08-31	18.02	18.24	18.02	18.22	567319
2017-09-01	18.22	18.37	18.17	18.20	407747
2017-09-05	18.20	18.27	17.64	17.90	472722
2017-09-06	17.96	18.11	17.78	17.96	296784
2017-09-07	17.90	17.97	17.80	17.93	262869
2017-09-08	17.90	18.27	17.90	18.24	367778
2017-09-11	18.40	18.47	18.10	18.24	459072
2017-09-12	18.27	18.61	18.18	18.29	531173
2017-09-13	18.28	18.36	18.12	18.22	338301
2017-09-14	18.21	18.50	18.05	18.18	370523
2017-09-15	18.21	18.32	18.08	18.21	572242
2017-09-18	18.17	18.58	18.17	18.47	596225
2017-09-19	18.55	18.81	18.45	18.78	691069
2017-09-20	18.84	19.32	18.68	19.04	767265
2017-09-21	19.05	19.36	18.98	19.28	337324
2017-09-22	19.25	19.59	19.05	19.52	351893
2017-09-25	19.56	19.94	19.56	19.86	582795
2017-09-26	19.96	19.98	19.70	19.82	413363
2017-09-27	19.96	20.72	19.87	20.60	457611
2017-09-28	20.60	20.84	20.37	20.80	440939
2017-09-29	20.87	20.89	20.46	20.57	331632
2017-10-02	20.52	20.93	20.49	20.92	437690
2017-10-03	21.00	21.03	20.53	20.81	398459
2017-10-04	20.81	21.02	20.53	20.74	293825
2017-10-05	20.75	20.87	20.66	20.74	196134
2017-10-06	20.71	20.78	20.50	20.53	282786
2017-10-09	20.53	20.71	20.35	20.43	217316
2017-10-10	20.62	20.71	20.32	20.46	198292
2017-10-11	20.54	20.66	20.36	20.48	326929
2017-10-12	20.51	20.93	20.36	20.51	287367
2017-10-13	20.56	20.59	20.29	20.29	312189
2017-10-16	20.33	20.68	20.29	20.44	827379
2017-10-17	20.43	20.56	20.32	20.34	460719
2017-10-18	20.42	20.54	20.42	20.44	286969
2017-10-19	20.44	20.99	20.28	20.98	715441
2017-10-20	21.18	21.70	20.87	21.60	624109
2017-10-23	21.46	21.46	21.04	21.27	448861
2017-10-24	21.51	21.66	21.32	21.37	315589
2017-10-25	21.34	21.52	21.05	21.27	305626
2017-10-26	23.19	24.05	21.58	23.89	1116519
2017-10-27	23.41	23.72	22.55	22.79	1000005
2017-10-30	22.92	23.00	22.54	22.87	669087
2017-10-31	22.87	22.97	22.56	22.57	499351
2017-11-01	22.85	22.95	22.45	22.61	327872
2017-11-02	22.60	22.86	22.39	22.76	362868
2017-11-03	22.71	22.71	22.29	22.49	301884
2017-11-06	22.45	22.56	22.25	22.42	318849
2017-11-07	22.50	22.67	22.06	22.40	323286
2017-11-08	22.36	22.44	21.89	22.16	342459
2017-11-09	22.03	22.43	21.94	22.22	329334
2017-11-10	22.24	22.42	21.79	21.94	493200
2017-11-13	21.89	22.09	21.57	21.74	409196
2017-11-14	21.68	22.08	21.63	22.06	385474
2017-11-15	21.89	22.12	21.52	21.65	427790
2017-11-16	21.75	22.00	21.31	21.62	549272
2017-11-17	21.54	21.66	21.28	21.49	507080
2017-11-20	21.52	21.76	21.52	21.67	896087
2017-11-21	21.73	22.03	21.62	22.02	383415
2017-11-22	22.07	22.83	22.06	22.12	283601
2017-11-24	22.16	22.19	21.65	21.93	155756
2017-11-27	21.88	22.04	21.48	21.57	787405
2017-11-28	21.61	22.05	21.44	21.72	772058
2017-11-29	21.72	22.19	21.54	21.69	517270
2017-11-30	21.83	21.93	21.48	21.65	614488
2017-12-01	21.67	21.89	20.84	21.61	707238
2017-12-04	21.85	22.75	21.77	22.43	598738
2017-12-05	22.46	23.25	22.31	22.85	625608
2017-12-06	22.56	22.80	21.87	21.92	449957
2017-12-07	21.90	22.09	21.68	21.74	414042
2017-12-08	21.84	22.05	21.64	21.79	407610
2017-12-11	21.87	22.11	21.55	21.64	399186
2017-12-12	21.75	21.84	21.32	21.69	469831
2017-12-13	21.73	21.84	21.38	21.41	504240
2017-12-14	21.40	21.55	20.91	21.03	399161
2017-12-15	21.26	22.10	20.91	22.01	1162489
2017-12-18	22.16	22.58	21.84	22.22	440536
2017-12-19	22.07	22.41	21.72	21.78	327246
2017-12-20	21.88	21.94	21.74	21.88	340758
2017-12-21	21.89	22.32	21.79	22.20	263225
2017-12-22	22.20	22.47	21.96	22.06	132538
2017-12-26	22.06	22.34	22.05	22.12	329454
2017-12-27	22.17	22.89	22.07	22.79	472513
2017-12-28	22.80	22.99	22.32	22.80	349404
2017-12-29	22.88	23.01	22.56	22.58	254189
2018-01-02	22.75	22.86	21.93	21.97	471429
2018-01-03	21.96	22.24	21.67	21.96	360159
2018-01-04	22.03	22.53	21.82	22.43	461292
2018-01-05	22.52	22.52	22.04	22.15	216661
2018-01-08	22.29	23.16	22.29	23.00	608872
2018-01-09	22.92	23.61	22.92	23.13	1005419
2018-01-10	23.11	23.56	22.94	23.37	429302
2018-01-11	23.37	24.06	23.25	24.02	422910
2018-01-12	24.04	24.16	23.64	23.81	555446
2018-01-16	23.90	24.16	23.11	23.33	651690
2018-01-17	23.38	23.50	23.06	23.45	575021
2018-01-18	23.46	23.64	23.16	23.26	375000
2018-01-19	23.24	23.62	23.11	23.61	282111
2018-01-22	23.67	23.73	23.36	23.68	246714
2018-01-23	23.73	23.78	23.16	23.67	532392
2018-01-24	23.78	24.09	23.69	23.80	636383
2018-01-25	23.92	24.39	23.64	24.36	455683
2018-01-26	24.41	24.62	24.06	24.52	437004
2018-01-29	24.49	24.51	23.97	23.99	389972
2018-01-30	23.79	24.04	23.36	23.86	338859
2018-01-31	24.02	24.24	23.80	24.02	483041
2018-02-01	23.98	24.25	23.66	23.84	527784
2018-02-02	23.58	23.67	22.77	22.83	427567
2018-02-05	22.40	22.66	21.56	21.56	785315
2018-02-06	20.97	21.98	20.58	21.24	1208911
2018-02-07	21.09	21.58	20.82	21.08	772933
2018-02-08	21.01	21.33	20.20	20.20	608215
2018-02-09	20.88	21.26	20.39	21.11	744907
2018-02-12	21.21	21.44	20.93	21.36	739674
2018-02-13	21.23	21.76	21.17	21.56	624336
2018-02-14	21.46	22.14	21.20	21.97	1013199
2018-02-15	22.42	22.83	18.87	19.15	2504081
2018-02-16	19.06	19.88	19.00	19.01	1127693
2018-02-20	18.68	18.88	17.98	18.12	902574
2018-02-21	18.12	18.32	17.89	17.91	725145
2018-02-22	17.92	18.06	17.59	17.66	1032385
2018-02-23	17.76	18.89	17.72	18.83	1178280
2018-02-26	18.81	18.85	17.83	18.45	1044288
2018-02-27	19.31	19.45	18.72	19.11	1465254
2018-02-28	19.09	19.40	18.86	18.89	1145198
2018-03-01	18.87	19.32	18.57	18.62	819252
2018-03-02	18.44	18.98	18.20	18.90	807664
2018-03-05	18.66	18.90	18.32	18.45	940635
2018-03-06	18.49	18.64	18.13	18.57	977679
2018-03-07	18.44	18.49	18.11	18.30	559316
2018-03-08	18.42	18.46	17.93	18.14	404694
2018-03-09	18.31	18.71	18.29	18.53	471881
2018-03-12	18.54	18.80	18.23	18.48	440815
2018-03-13	18.60	18.92	18.57	18.67	461085
2018-03-14	18.80	18.89	18.38	18.75	523678
2018-03-15	18.71	19.17	18.71	19.11	1109475
2018-03-16	19.05	19.72	19.05	19.48	1052919
2018-03-19	19.34	19.50	18.98	19.16	642541
2018-03-20	19.22	19.38	18.85	18.94	306675
2018-03-21	18.88	19.37	18.88	19.24	301873
2018-03-22	19.04	19.04	18.56	18.56	456192
2018-03-23	18.52	19.41	18.09	18.09	523316
2018-03-26	18.31	19.00	18.23	18.67	657585
2018-03-27	18.68	18.68	18.11	18.19	486542
2018-03-28	18.19	18.50	18.04	18.43	487642
2018-03-29	18.53	19.08	18.53	18.88	646177
2018-04-02	18.75	18.89	18.12	18.21	473098
2018-04-03	18.24	18.33	17.98	18.26	501322
2018-04-04	17.96	18.15	17.50	17.94	1237666
2018-04-05	18.12	18.36	17.84	18.30	1155404
2018-04-06	18.16	18.37	16.87	17.18	988872
2018-04-09	17.33	17.50	16.89	16.99	628319
2018-04-10	17.25	17.68	17.04	17.55	570438
2018-04-11	17.46	17.46	17.05	17.20	434756
2018-04-12	17.35	17.37	17.19	17.22	505593
2018-04-13	17.30	17.45	17.06	17.29	731085
2018-04-16	17.44	17.88	17.20	17.79	553718
2018-04-17	17.89	17.95	17.65	17.88	472583
2018-04-18	17.98	18.55	17.98	18.36	520209
2018-04-19	18.38	18.87	18.32	18.71	702126
2018-04-20	18.63	19.32	18.44	19.25	977989
2018-04-23	19.11	19.22	18.89	19.16	711027
2018-04-24	20.02	20.74	18.18	18.24	1933915
2018-04-25	19.00	19.98	18.27	19.20	1300956
2018-04-26	19.38	19.38	18.19	18.65	853562
2018-04-27	18.67	18.83	18.37	18.43	578898
2018-04-30	18.47	18.70	18.06	18.15	491118
2018-05-01	17.98	18.47	17.78	18.40	799359
2018-05-02	18.40	18.54	18.21	18.29	495216
2018-05-03	18.19	18.19	17.70	18.05	423643
2018-05-04	18.00	18.31	17.97	18.22	400428
2018-05-07	18.23	18.74	18.11	18.56	522891
2018-05-08	18.47	18.71	18.31	18.44	294788
2018-05-09	18.44	18.74	18.30	18.66	305523
2018-05-10	18.60	18.69	18.47	18.54	163080
2018-05-11	18.54	18.87	18.54	18.80	259665
2018-05-14	18.87	19.32	18.73	19.16	324733
2018-05-15	19.01	19.28	18.93	18.98	331200
2018-05-16	18.98	19.30	18.89	19.11	264222
2018-05-17	19.14	19.73	19.14	19.63	487323
2018-05-18	19.68	19.92	19.68	19.79	310423
2018-05-21	19.88	20.20	19.88	20.12	358454
2018-05-22	20.19	20.23	19.59	19.61	198666
2018-05-23	19.62	19.62	19.22	19.36	331429
2018-05-24	19.31	20.00	19.04	19.40	300003
2018-05-25	19.32	19.58	19.04	19.23	290880
2018-05-29	19.15	19.33	18.89	18.99	208494
2018-05-30	19.10	19.48	18.96	19.41	398441
2018-05-31	19.40	19.40	18.95	19.12	317189
2018-06-01	20.44	20.44	19.25	19.26	445785
2018-06-04	19.37	19.56	19.18	19.46	296104
2018-06-05	19.52	19.78	19.27	19.56	197678
2018-06-06	19.61	20.04	19.48	19.97	245580
2018-06-07	19.99	20.16	18.95	19.92	169947
2018-06-08	19.91	20.10	19.80	19.88	248994
2018-06-11	19.87	20.08	19.81	19.99	193504
2018-06-12	20.06	20.30	19.77	20.24	274851
2018-06-13	20.24	20.24	19.77	19.84	222225
2018-06-14	19.92	19.92	19.53	19.80	242502
2018-06-15	19.70	20.12	19.44	20.11	426010
2018-06-18	19.96	20.23	19.91	20.20	242271
2018-06-19	20.02	20.36	19.53	20.26	438842
2018-06-20	20.36	20.60	20.16	20.47	267732
2018-06-21	20.43	20.59	20.21	20.31	215970
2018-06-22	20.36	20.45	20.02	20.26	680539
2018-06-25	20.13	20.13	19.72	19.88	360452
2018-06-26	19.90	19.92	19.32	19.65	414810
2018-06-27	19.71	19.89	19.55	19.60	298145
2018-06-28	19.60	19.60	19.00	19.25	382524
2018-06-29	19.34	19.56	19.22	19.28	464325
2018-07-02	19.13	19.46	18.89	19.40	692203
2018-07-03	19.53	19.65	19.46	19.60	130185
2018-07-05	19.68	19.78	19.47	19.65	329033
2018-07-06	19.65	19.85	19.65	19.76	231795
2018-07-09	19.85	20.14	19.78	20.02	242685
2018-07-10	20.15	20.54	20.15	20.44	598934
2018-07-11	20.30	20.36	19.68	19.71	373000
2018-07-12	19.79	19.83	19.17	19.60	904623
2018-07-13	19.50	20.26	19.50	20.00	609700
2018-07-16	20.06	20.24	19.73	19.89	407308
2018-07-17	19.85	20.03	19.75	19.84	340890
2018-07-18	19.81	20.14	19.81	20.12	356060
2018-07-19	20.00	20.25	19.96	20.21	392541
2018-07-20	20.19	20.23	19.87	20.09	448022
2018-07-23	20.06	20.13	19.91	19.93	312945
2018-07-24	20.04	20.15	19.07	19.11	981630
2018-07-25	19.16	19.16	17.21	18.88	1530191
2018-07-26	19.00	19.62	19.00	19.47	552717
2018-07-27	19.55	19.58	19.09	19.54	440833
2018-07-30	19.56	19.79	19.42	19.47	482640
2018-07-31	19.52	20.14	19.48	20.04	408795
2018-08-01	20.04	20.07	19.59	19.84	451557
2018-08-02	19.73	20.04	19.73	19.81	264964
2018-08-03	19.86	20.08	19.43	19.46	302870
2018-08-06	19.46	19.61	19.12	19.52	228168
2018-08-07	19.52	19.67	19.31	19.38	337648
2018-08-08	19.39	19.45	19.12	19.23	352503
2018-08-09	19.22	19.27	18.96	18.99	279780
2018-08-10	18.87	18.93	18.58	18.80	270969
2018-08-13	18.80	18.80	18.40	18.53	278651
2018-08-14	18.59	18.64	18.34	18.63	632016
2018-08-15	18.55	18.55	17.93	18.36	662807
2018-08-16	18.46	18.80	18.38	18.56	352239
2018-08-17	18.48	18.94	18.35	18.87	273874
2018-08-20	18.96	19.29	18.96	19.19	204277
2018-08-21	19.25	19.47	19.10	19.37	395147
2018-08-22	19.37	19.67	19.22	19.37	229324
2018-08-23	19.37	19.38	18.88	19.08	349596
2018-08-24	19.13	19.40	18.89	19.26	218817
2018-08-27	19.26	19.53	19.13	19.28	339061
2018-08-28	19.29	19.44	19.13	19.15	136941
2018-08-29	19.20	19.23	19.00	19.11	399390
2018-08-30	19.08	19.20	18.95	19.07	267831
2018-08-31	18.99	19.19	18.88	19.09	369848
2018-09-04	19.09	19.09	18.53	18.88	379989
2018-09-05	18.84	18.94	18.67	18.84	312945
2018-09-06	18.84	18.94	18.30	18.36	365586
2018-09-07	18.30	18.30	17.93	18.09	703498
2018-09-10	18.13	18.61	18.02	18.48	992542
2018-09-11	18.48	18.51	18.20	18.28	347404
2018-09-12	18.23	18.23	17.96	18.03	275577
2018-09-13	18.13	18.18	17.96	18.03	261882
2018-09-14	18.03	18.38	17.95	18.20	261558
2018-09-17	18.15	18.46	18.09	18.13	471910
2018-09-18	18.19	18.36	17.98	18.23	333159
2018-09-19	18.21	18.55	18.21	18.54	535578
2018-09-20	18.65	19.11	18.65	18.91	427252
2018-09-21	19.01	19.04	18.60	18.68	542486
2018-09-24	18.66	18.66	18.28	18.52	312088
2018-09-25	18.52	18.64	17.96	17.99	313598
2018-09-26	18.01	18.29	17.67	17.71	232263
2018-09-27	17.86	17.86	17.52	17.77	292329
2018-09-28	17.74	17.77	17.40	17.47	420025
2018-10-01	17.55	17.74	17.14	17.67	660548
2018-10-02	17.64	17.64	17.38	17.42	298701
2018-10-03	17.48	17.70	17.38	17.57	203328
2018-10-04	17.57	17.62	17.22	17.35	247812
2018-10-05	17.32	17.53	17.07	17.14	285405
2018-10-08	17.12	17.17	16.79	16.99	168954
2018-10-09	16.91	17.04	16.67	16.78	248872
2018-10-10	16.77	16.79	16.36	16.39	478230
2018-10-11	16.36	16.64	16.06	16.44	489087
2018-10-12	16.71	16.71	15.78	16.15	374073
2018-10-15	16.12	16.53	16.12	16.18	313758
2018-10-16	16.32	16.39	15.96	16.35	319322
2018-10-17	16.28	16.28	15.88	15.92	487082
2018-10-18	15.80	15.91	15.24	15.26	414902
2018-10-19	15.22	15.32	14.91	15.07	405796
2018-10-22	15.10	15.32	14.96	15.01	426948
2018-10-23	14.78	15.03	14.47	14.87	501639
2018-10-24	15.80	16.14	14.65	14.88	1442106
2018-10-25	14.88	15.88	14.88	15.66	863311
2018-10-26	15.53	15.88	15.20	15.73	670459
2018-10-29	15.98	16.26	15.56	15.71	380601
2018-10-30	15.70	15.90	15.44	15.55	292295
2018-10-31	15.72	15.80	15.52	15.73	346059
2018-11-01	15.94	16.61	15.81	16.49	621236
2018-11-02	16.53	16.90	16.38	16.85	649192
2018-11-05	16.82	17.08	16.62	16.72	534523
2018-11-06	16.62	16.94	16.33	16.91	384180
2018-11-07	16.97	17.28	16.59	17.08	461418
2018-11-08	17.00	17.26	16.92	17.01	361440
2018-11-09	16.88	17.28	16.52	16.60	393309
2018-11-12	16.65	16.91	16.48	16.50	391457
2018-11-13	16.52	16.93	16.52	16.54	314727
2018-11-14	16.70	16.94	16.45	16.62	369805
2018-11-15	16.56	16.98	16.36	16.98	386691
2018-11-16	16.85	17.07	16.64	16.84	388032
2018-11-19	16.78	16.97	16.73	16.83	370435
2018-11-20	16.65	16.67	16.29	16.54	447603
2018-11-21	16.62	17.02	16.62	16.94	254655
2018-11-23	16.84	17.20	16.81	16.92	109845
2018-11-26	17.04	17.27	17.04	17.24	351546
2018-11-27	17.02	17.22	16.79	16.90	330489
2018-11-28	16.91	17.23	16.62	17.22	413705
2018-11-29	17.11	17.35	16.66	16.68	252492
2018-11-30	16.63	16.97	16.57	16.93	366563
2018-12-03	17.17	17.34	16.68	16.91	643054
2018-12-04	16.90	16.90	15.38	15.41	448769
2018-12-06	15.21	15.42	14.72	15.07	545967
2018-12-07	15.07	15.38	14.77	14.87	476979
2018-12-10	14.84	14.84	14.12	14.41	609887
2018-12-11	14.63	15.28	14.42	14.56	356141
2018-12-12	14.74	14.90	14.47	14.62	621198
2018-12-13	14.66	14.88	14.19	14.23	680577
2018-12-14	14.12	14.49	14.01	14.32	762120
2018-12-17	14.31	14.82	14.27	14.38	527816
2018-12-18	14.45	14.93	14.15	14.28	737097
2018-12-19	14.28	14.89	14.28	14.46	663495
2018-12-20	14.47	14.93	14.44	14.59	496829
2018-12-21	14.64	14.92	14.30	14.58	1179810
2018-12-24	14.52	15.00	14.49	14.63	364180
2018-12-26	14.72	14.96	14.25	14.93	632943
2018-12-27	14.73	15.11	14.43	15.08	894631
2018-12-28	15.02	15.66	15.00	15.54	631622
2018-12-31	15.58	15.76	15.27	15.32	557122
2019-01-02	15.13	15.87	15.13	15.76	517844
2019-01-03	15.65	15.78	15.03	15.14	659623
2019-01-04	15.33	16.16	15.33	15.89	552775
2019-01-07	15.89	16.17	15.72	16.06	446454
2019-01-08	16.14	16.40	15.98	16.40	463025
2019-01-09	16.47	16.75	16.33	16.66	936038
2019-01-10	16.53	16.71	16.37	16.61	347494
2019-01-11	16.52	16.75	16.43	16.64	309919
2019-01-14	16.59	16.92	16.54	16.80	274173
2019-01-15	16.81	17.02	16.44	16.67	250938
2019-01-16	16.66	17.04	16.66	16.83	407058
2019-01-17	16.75	17.26	16.75	17.18	264253
2019-01-18	17.24	17.54	17.10	17.48	321129
2019-01-22	17.35	17.44	17.15	17.23	211745
2019-01-23	17.26	17.37	16.25	16.79	297513
2019-01-24	16.77	17.32	16.64	16.89	219982
2019-01-25	17.03	17.36	16.89	17.11	152610
2019-01-28	16.96	17.11	16.60	16.79	206813
2019-01-29	16.80	17.05	16.75	16.98	126123
2019-01-30	17.10	17.10	16.73	16.98	287055
2019-01-31	16.97	17.02	16.77	17.00	307813
2019-02-01	16.99	17.19	16.93	17.09	147271
2019-02-04	17.09	17.30	16.98	17.24	251709
2019-02-05	17.29	17.36	17.16	17.30	178220
2019-02-06	17.30	17.40	17.11	17.12	195340
2019-02-07	17.12	17.42	16.76	16.84	389283
2019-02-08	16.78	16.86	16.23	16.53	288279
2019-02-11	16.52	16.80	16.41	16.64	284971
2019-02-12	16.76	17.12	16.76	17.04	260397
2019-02-13	17.16	17.57	17.12	17.49	433622
2019-02-14	17.78	19.53	17.69	18.72	917352
2019-02-15	18.86	19.68	17.73	19.36	577523
2019-02-19	19.35	19.41	19.06	19.16	317490
2019-02-20	19.16	19.35	19.04	19.20	296723
2019-02-21	19.18	19.37	18.96	19.19	229767
2019-02-22	19.13	19.28	18.81	18.91	290783
2019-02-25	18.99	19.03	18.63	18.64	410197
2019-02-26	18.60	18.87	18.56	18.76	252040
2019-02-27	18.76	19.01	18.56	18.84	341534
2019-02-28	18.84	19.01	18.58	18.63	377372
2019-03-01	18.75	19.03	18.42	18.95	534465
2019-03-04	18.95	19.02	18.67	18.69	254108
2019-03-05	18.76	18.84	18.48	18.62	264354
2019-03-06	18.64	18.73	18.32	18.36	284901
2019-03-07	18.36	18.45	17.98	18.41	328740
2019-03-08	18.32	18.49	18.10	18.41	251581
2019-03-11	18.52	18.83	18.27	18.53	434058
2019-03-12	18.54	18.75	18.32	18.47	279085
2019-03-13	18.56	18.75	18.31	18.52	280788
2019-03-14	18.52	18.59	18.27	18.36	305748
2019-03-15	18.32	18.67	18.21	18.29	613716
2019-03-18	18.29	18.68	18.24	18.63	192687
2019-03-19	18.74	18.81	18.45	18.59	305340
2019-03-20	18.59	18.80	17.17	18.44	275636
2019-03-21	18.43	18.91	18.43	18.62	278446
2019-03-22	18.50	18.54	18.09	18.09	289509
2019-03-25	18.09	18.44	17.96	18.18	235219
2019-03-26	18.30	18.94	18.11	18.24	246064
2019-03-27	18.25	18.52	18.10	18.40	220790
2019-03-28	18.47	18.74	18.30	18.52	257123
2019-03-29	18.64	18.87	18.48	18.58	361518
2019-04-01	18.75	18.85	18.54	18.77	430744
2019-04-02	18.77	18.93	18.60	18.87	309870
2019-04-03	19.01	19.16	18.80	19.04	487629
2019-04-04	18.97	19.55	18.95	19.50	372260
2019-04-05	19.56	19.63	19.26	19.32	438642
2019-04-08	19.23	19.66	19.21	19.33	466479
2019-04-09	19.28	19.55	18.80	18.85	316305
2019-04-10	18.85	19.29	18.73	19.22	318993
2019-04-11	19.26	19.50	19.22	19.28	242145
2019-04-12	19.47	19.62	19.29	19.44	344441
2019-04-15	19.44	19.54	19.13	19.26	179158
2019-04-16	19.30	19.54	19.12	19.44	383395
2019-04-17	19.54	19.62	19.33	19.42	388863
2019-04-18	19.39	19.71	19.38	19.65	232393
2019-04-22	19.67	19.72	19.33	19.42	299983
2019-04-23	19.48	19.95	19.36	19.86	360159
2019-04-24	19.92	20.23	19.74	20.08	398409
2019-04-25	20.44	20.44	18.77	19.48	624217
2019-04-26	19.43	19.43	18.52	18.92	973149
2019-04-29	19.26	19.40	18.96	19.12	650763
2019-04-30	19.07	19.26	18.68	18.85	471129
2019-05-01	18.82	18.87	18.23	18.38	471845
2019-05-02	18.41	18.48	17.97	18.43	300001
2019-05-03	18.56	19.06	18.53	19.06	226485
2019-05-06	18.50	19.16	18.50	18.80	335448
2019-05-07	18.57	18.80	18.24	18.48	491316
2019-05-08	18.47	18.48	18.15	18.15	284530
2019-05-09	18.08	18.32	17.88	18.21	263081
2019-05-10	18.17	18.32	17.80	18.02	312898
2019-05-13	17.73	17.80	17.20	17.22	358024
2019-05-14	17.26	17.54	17.03	17.52	549429
2019-05-15	17.36	17.36	17.05	17.31	476059
2019-05-16	17.39	17.41	17.08	17.13	528111
2019-05-17	17.02	17.04	16.55	16.56	360195
2019-05-20	16.49	16.76	16.36	16.36	381975
2019-05-21	16.43	16.80	16.37	16.75	564905
2019-05-22	16.69	16.70	16.21	16.24	497416
2019-05-23	16.12	16.12	15.85	16.03	316998
2019-05-24	16.17	16.17	15.98	16.04	576243
2019-05-28	16.06	16.20	15.94	16.00	546124
2019-05-29	15.94	16.10	15.84	16.01	595953
2019-05-30	15.99	16.14	15.72	15.88	402270
2019-05-31	15.66	15.69	15.43	15.68	467399
2019-06-03	15.62	16.01	15.60	15.89	245565
2019-06-04	15.97	16.21	15.92	16.08	385197
2019-06-05	16.09	16.09	15.61	15.71	460966
2019-06-06	15.72	15.88	15.58	15.82	359237
2019-06-07	15.93	15.96	15.68	15.70	228323
2019-06-10	15.76	15.94	15.64	15.88	199334
2019-06-11	16.04	16.13	15.80	15.94	272846
2019-06-12	15.98	16.02	15.67	15.91	232956
2019-06-13	15.94	16.03	15.82	15.96	185854
2019-06-14	15.95	15.95	15.65	15.76	196735
2019-06-17	15.75	15.95	15.68	15.79	265522
2019-06-18	15.86	16.16	15.79	15.90	186590
2019-06-19	15.90	16.02	15.72	15.78	277267
2019-06-20	15.92	16.13	15.85	15.96	229009
2019-06-21	15.89	16.00	15.68	15.71	501491
2019-06-24	15.74	15.84	15.62	15.70	408750
2019-06-25	15.64	15.87	15.64	15.83	323151
2019-06-26	15.87	16.09	15.82	16.06	365816
2019-06-27	16.09	16.21	16.01	16.16	433158
2019-06-28	16.19	16.51	16.19	16.23	1666516
2019-07-01	16.40	16.53	16.22	16.27	227828
2019-07-02	16.24	16.24	15.96	16.21	231270
2019-07-03	16.29	16.29	16.07	16.16	109986
2019-07-05	16.04	16.18	15.80	16.10	194096
2019-07-08	16.02	16.07	15.91	16.06	263715
2019-07-09	15.95	15.96	15.64	15.77	238347
2019-07-10	15.82	15.90	15.34	15.60	427189
2019-07-11	15.60	15.69	15.26	15.43	394913
2019-07-12	15.41	15.79	15.33	15.70	395883
2019-07-15	15.70	15.70	15.25	15.63	519464
2019-07-16	15.56	16.15	15.50	15.95	695853
2019-07-17	15.93	15.94	15.59	15.61	502152
2019-07-18	15.53	15.60	15.12	15.14	391068
2019-07-19	15.13	15.36	14.99	15.12	460721
2019-07-22	15.12	15.45	15.11	15.41	336478
2019-07-23	15.49	16.03	15.45	15.81	788418
2019-07-24	15.69	16.46	15.69	16.42	503349
2019-07-25	16.44	16.86	16.20	16.47	792481
2019-07-26	16.52	17.01	16.47	16.99	659990
2019-07-29	16.92	17.12	16.57	16.66	606035
2019-07-30	16.60	16.90	16.30	16.77	569958
2019-07-31	16.69	17.03	16.62	16.74	609615
2019-08-01	16.72	16.91	16.48	16.72	497632
2019-08-02	16.60	16.80	16.48	16.79	609327
2019-08-05	16.54	16.85	16.44	16.77	808575
2019-08-06	16.90	16.92	16.64	16.82	611808
2019-08-07	16.69	17.09	16.47	16.96	383031
2019-08-08	17.10	17.17	16.88	17.02	454146
2019-08-09	17.00	17.06	16.65	16.82	572058
2019-08-12	16.73	16.77	16.45	16.47	567429
2019-08-13	16.47	16.92	16.23	16.58	350194
2019-08-14	16.44	16.61	16.20	16.41	451491
2019-08-15	16.47	16.47	16.05	16.27	513384
2019-08-16	16.36	16.70	16.30	16.57	402399
2019-08-19	16.78	16.83	16.58	16.65	304589
2019-08-20	16.61	16.78	16.55	16.69	381845
2019-08-21	16.86	16.93	16.72	16.74	258266
2019-08-22	16.85	17.06	16.82	16.88	538789
2019-08-23	16.87	17.02	16.48	16.55	984055
2019-08-26	16.69	16.74	16.47	16.60	358710
2019-08-27	16.66	16.72	15.23	15.24	486936
2019-08-28	15.23	15.47	15.09	15.45	408147
2019-08-29	15.60	16.00	15.60	15.88	210120
2019-08-30	15.94	16.07	15.80	16.05	224286
2019-09-03	16.03	16.06	15.76	16.00	575502
2019-09-04	16.17	16.44	15.98	16.43	543231
2019-09-05	16.59	17.46	16.57	17.32	563271
2019-09-06	17.40	17.42	17.08	17.23	351751
2019-09-09	17.30	18.29	17.30	18.22	411387
2019-09-10	18.18	18.22	17.91	18.14	561955
2019-09-11	18.22	18.27	18.00	18.18	607583
2019-09-12	18.24	18.32	17.83	18.15	335632
2019-09-13	18.29	18.63	18.12	18.39	214551
2019-09-16	18.28	18.31	18.03	18.21	359601
2019-09-17	18.09	18.10	17.85	18.08	282035
2019-09-18	18.08	18.08	17.80	17.87	390649
2019-09-19	17.92	17.92	17.44	17.48	324767
2019-09-20	17.49	17.63	17.32	17.38	711360
2019-09-23	17.24	17.54	17.16	17.41	299596
2019-09-24	17.49	17.49	16.90	16.98	261324
2019-09-25	16.96	17.33	16.83	17.25	221609
2019-09-26	17.25	17.34	17.00	17.06	204255
2019-09-27	17.09	17.18	16.92	16.98	243326
2019-09-30	16.96	17.29	16.95	17.15	293019
2019-10-01	17.24	17.56	16.23	16.24	286652
2019-10-02	16.12	16.15	15.71	15.92	322726
2019-10-03	15.91	15.91	15.49	15.73	205141
2019-10-04	15.70	15.81	15.54	15.78	191349
2019-10-07	15.69	16.02	15.47	16.00	284618
2019-10-08	15.83	16.16	15.66	16.06	519572
2019-10-09	16.26	16.41	16.02	16.31	285561
2019-10-10	16.39	16.66	16.39	16.54	405425
2019-10-11	16.80	17.21	16.80	16.82	271212
2019-10-14	16.81	16.95	16.62	16.93	214951
2019-10-15	16.92	17.27	16.80	17.11	145903
2019-10-16	17.20	17.40	17.18	17.36	193873
2019-10-17	17.51	17.65	17.42	17.60	406410
2019-10-18	17.58	17.94	17.58	17.80	344605
2019-10-21	17.97	18.48	17.97	18.41	295992
2019-10-22	18.35	19.17	18.28	19.12	850371
2019-10-23	19.14	19.52	18.84	19.49	393329
2019-10-24	19.36	20.00	19.15	19.44	893513
2019-10-25	19.33	19.73	19.17	19.55	433242
2019-10-28	19.72	20.04	19.68	19.94	500051
2019-10-29	19.80	20.15	19.68	20.08	407610
2019-10-30	20.06	20.06	19.52	19.68	255984
2019-10-31	19.65	19.65	19.20	19.42	369497
2019-11-01	19.53	19.58	19.38	19.53	600680
2019-11-04	19.76	20.16	19.56	20.16	499666
2019-11-05	20.30	20.42	20.09	20.38	372026
2019-11-06	20.32	20.34	19.88	19.94	481824
2019-11-07	20.14	20.14	19.81	19.98	371598
2019-11-08	20.01	20.01	19.73	19.93	229853
2019-11-11	19.85	20.09	19.68	19.91	216641
2019-11-12	19.96	20.00	19.74	19.81	189603
2019-11-13	19.68	19.94	19.51	19.92	297519
2019-11-14	19.96	20.04	19.61	19.76	421418
2019-11-15	19.95	19.95	19.61	19.83	354867
2019-11-18	19.75	19.75	19.41	19.47	236220
2019-11-19	19.55	19.64	19.36	19.50	391556
2019-11-20	19.44	19.59	19.18	19.44	434565
2019-11-21	19.49	19.49	19.20	19.32	341919
2019-11-22	19.43	19.69	19.28	19.55	163073
2019-11-25	19.64	20.13	19.45	20.11	355554
2019-11-26	20.12	20.42	19.94	20.28	494590
2019-11-27	20.32	20.59	20.16	20.57	294426
2019-11-29	20.47	20.57	20.25	20.36	204583
2019-12-02	20.48	20.55	20.17	20.42	470940
2019-12-03	20.18	20.45	19.97	20.20	353418
2019-12-04	20.47	21.52	20.47	21.25	772094
2019-12-05	21.22	21.29	20.76	21.12	467565
2019-12-06	21.31	21.51	21.17	21.17	500139
2019-12-09	21.11	21.11	20.63	20.69	443621
2019-12-10	20.68	20.83	20.51	20.79	217136
2019-12-11	20.82	21.24	20.66	21.23	228102
2019-12-12	21.18	21.90	21.18	21.85	761393
2019-12-13	21.82	21.82	21.13	21.47	531686
2019-12-16	21.59	21.87	21.49	21.52	349821
2019-12-17	21.50	21.59	21.20	21.27	312239
2019-12-18	21.33	21.37	20.97	21.14	307541
2019-12-19	21.12	21.23	20.87	21.16	312873
2019-12-20	21.16	21.16	20.84	20.85	600990
2019-12-23	20.89	20.89	20.44	20.76	153720
2019-12-24	20.74	20.99	20.72	20.96	143068
2019-12-26	20.98	20.98	20.59	20.70	91527
2019-12-27	20.73	20.77	20.49	20.68	118217
2019-12-30	20.71	20.80	20.47	20.59	218218
2019-12-31	20.55	20.75	20.43	20.67	211378
2020-01-02	20.81	20.81	20.16	20.45	280725
2020-01-03	20.24	20.58	20.18	20.47	229086
2020-01-06	20.32	20.36	20.06	20.24	217273
2020-01-07	20.14	20.37	20.02	20.27	298329
2020-01-08	20.22	20.55	20.22	20.24	310146
2020-01-09	20.36	20.36	19.93	19.97	229477
2020-01-10	19.93	20.09	19.84	19.99	228393
2020-01-13	19.96	20.13	19.80	20.05	203580
2020-01-14	20.02	20.34	19.88	20.15	174204
2020-01-15	20.16	20.32	19.98	20.16	148902
2020-01-16	20.28	20.56	20.25	20.43	172264
2020-01-17	20.53	20.73	20.44	20.52	187758
2020-01-21	20.42	20.42	19.78	19.88	276851
2020-01-22	19.94	20.13	19.76	19.81	287714
2020-01-23	19.83	19.83	19.51	19.61	175398
2020-01-24	19.60	19.60	19.33	19.41	254524
2020-01-27	19.15	19.41	19.10	19.20	313400
2020-01-28	19.36	19.57	19.22	19.52	370815
2020-01-29	19.54	19.78	19.41	19.68	203526
2020-01-30	19.50	19.70	19.41	19.67	195066
2020-01-31	19.57	19.57	19.11	19.11	511431
2020-02-03	19.20	19.59	19.15	19.40	287597
2020-02-04	19.58	19.75	19.40	19.41	140091
2020-02-05	19.64	20.08	19.64	20.04	232472
2020-02-06	20.11	20.17	19.51	19.60	159840
2020-02-07	19.46	19.54	19.24	19.40	339408
2020-02-10	19.37	19.60	19.34	19.57	270420
2020-02-11	19.69	20.17	19.50	19.89	224388
2020-02-12	20.08	20.22	19.78	20.22	297945
2020-02-13	17.80	18.44	16.80	18.32	1908675
2020-02-14	18.28	19.05	18.17	18.96	584023
2020-02-18	18.84	19.42	18.78	19.40	605175
2020-02-19	19.45	19.45	19.10	19.18	900524
2020-02-20	19.24	20.04	19.24	19.86	590571
2020-02-21	19.76	19.92	19.49	19.88	533918
2020-02-24	19.14	19.67	18.79	19.20	402295
2020-02-25	19.23	19.23	18.74	18.92	1001180
2020-02-26	19.05	19.13	18.28	18.72	962493
2020-02-27	18.37	19.65	18.32	19.01	1344003
2020-02-28	18.50	19.23	17.98	18.63	885433
2020-03-02	18.68	19.29	18.31	19.17	457539
2020-03-03	19.14	19.22	18.42	18.52	513047
2020-03-04	18.80	19.07	18.36	18.72	506722
2020-03-05	18.33	18.75	18.16	18.33	751191
2020-03-06	18.00	18.24	17.60	17.99	591475
2020-03-09	16.90	17.08	15.09	15.15	567630
2020-03-10	15.62	16.04	15.51	15.95	762273
2020-03-11	15.51	15.88	15.38	15.67	597588
2020-03-12	14.34	15.02	13.63	13.72	1027730
2020-03-13	14.41	14.87	13.78	14.85	1159218
2020-03-16	13.35	14.05	12.89	13.44	834833
2020-03-17	13.84	14.37	13.06	14.24	919284
2020-03-18	13.36	14.10	12.81	12.88	736699
2020-03-19	12.71	13.52	12.11	12.51	805945
2020-03-20	12.53	13.50	12.43	12.80	1305927
2020-03-23	12.99	13.48	12.49	12.96	920144
2020-03-24	13.60	14.95	13.21	13.93	516352
2020-03-25	13.97	14.82	13.53	14.00	608058
2020-03-26	14.28	15.51	13.83	15.15	1035274
2020-03-27	14.62	15.12	14.41	14.47	502672
2020-03-30	14.58	14.78	13.91	14.16	452243
2020-03-31	14.04	14.40	14.00	14.19	716004
2020-04-01	13.61	14.09	13.07	13.19	407828
2020-04-02	13.16	13.54	12.84	13.30	429934
2020-04-03	13.12	14.64	12.57	12.86	273123
2020-04-06	13.40	13.87	12.89	13.69	739237
2020-04-07	14.33	14.50	13.84	14.05	392386
2020-04-08	14.29	14.89	14.09	14.56	402444
2020-04-09	14.88	15.67	14.87	15.58	392820
2020-04-13	15.44	15.79	14.62	14.86	327966
2020-04-14	15.31	15.46	14.57	14.96	285126
2020-04-15	14.32	14.68	13.80	14.32	342092
2020-04-16	14.35	14.42	13.81	14.34	383521
2020-04-17	14.87	15.28	14.80	15.18	316077
2020-04-20	14.84	14.95	14.46	14.59	297317
2020-04-21	14.25	14.39	13.90	14.06	342549
2020-04-22	14.49	14.65	13.96	14.16	319484
2020-04-23	15.53	15.72	14.05	15.14	548354
2020-04-24	15.32	15.67	15.10	15.44	827349
2020-04-27	15.47	16.00	15.12	15.93	375747
2020-04-28	16.37	16.82	16.18	16.24	424476
2020-04-29	16.92	17.59	16.80	17.25	439490
2020-04-30	16.87	17.01	16.48	16.67	422165
2020-05-01	16.28	16.74	15.82	16.16	813231
2020-05-04	15.92	16.35	15.54	16.30	392901
2020-05-05	16.52	16.84	16.20	16.34	353524
2020-05-06	16.48	16.54	15.94	15.98	365780
2020-05-07	16.24	16.60	16.12	16.36	309991
2020-05-08	16.77	17.15	16.56	17.05	264665
2020-05-11	16.85	17.11	16.47	16.84	367521
2020-05-12	16.86	16.97	15.87	15.92	984359
2020-05-13	15.86	15.96	15.45	15.63	361617
2020-05-14	15.33	15.60	14.76	15.58	286641
2020-05-15	15.51	15.93	15.51	15.89	282219
2020-05-18	16.54	17.28	16.54	17.23	354237
2020-05-19	17.24	17.37	16.92	16.97	414569
2020-05-20	17.30	17.93	17.17	17.60	446485
2020-05-21	17.48	17.69	17.22	17.60	326794
2020-05-22	17.73	17.73	16.68	17.08	1033377
2020-05-26	17.33	18.11	17.31	17.96	499950
2020-05-27	18.30	19.01	18.18	18.88	403382
2020-05-28	19.11	19.28	18.43	18.52	456475
2020-05-29	18.28	18.74	18.12	18.50	729450
2020-06-01	18.55	18.75	18.14	18.22	420066
2020-06-02	18.32	18.66	18.20	18.45	354800
2020-06-03	18.75	19.17	18.64	19.07	674700
2020-06-04	18.97	19.71	18.84	19.60	600124
2020-06-05	20.00	20.58	19.87	20.06	673186
2020-06-08	20.28	20.82	20.08	20.48	347150
2020-06-09	20.15	20.15	19.70	19.91	214076
2020-06-10	19.83	19.94	18.98	19.00	333760
2020-06-11	18.24	18.70	17.11	17.16	422547
2020-06-12	17.46	18.01	16.75	17.63	416072
2020-06-15	16.99	18.13	16.99	17.93	314644
2020-06-16	18.76	18.93	18.04	18.33	245220
2020-06-17	18.38	18.38	17.80	17.88	182625
2020-06-18	17.68	17.92	17.31	17.64	430240
2020-06-19	17.84	17.84	16.88	16.96	711981
2020-06-22	16.89	17.28	16.57	17.20	377662
2020-06-23	17.51	17.51	17.08	17.21	382207
2020-06-24	17.03	17.08	16.50	16.83	354627
2020-06-25	16.77	17.36	16.62	17.34	466092
2020-06-26	17.24	17.57	17.06	17.42	686295
2020-06-29	17.75	18.20	17.37	17.94	317585
2020-06-30	17.92	18.47	17.79	18.43	362945
2020-07-01	18.44	18.57	18.06	18.10	334631
2020-07-02	18.49	18.88	18.22	18.26	179214
2020-07-06	18.68	18.95	18.40	18.83	312261
2020-07-07	18.56	18.72	17.64	18.36	392694
2020-07-08	18.37	18.61	18.17	18.39	279506
2020-07-09	18.41	18.41	17.96	18.07	406320
2020-07-10	18.15	18.62	17.98	18.53	483772
2020-07-13	18.49	18.86	18.42	18.59	344754
2020-07-14	18.61	19.13	18.36	19.12	307284
2020-07-15	19.63	20.14	19.43	20.05	320631
2020-07-16	19.71	20.12	19.46	19.85	249354
2020-07-17	19.86	20.20	19.67	19.83	322663
2020-07-20	19.80	19.80	19.30	19.48	159201
2020-07-21	19.70	20.09	19.60	19.98	401370
2020-07-22	19.93	20.18	19.66	19.86	531229
2020-07-23	20.44	22.13	20.35	21.58	702956
2020-07-24	21.33	21.96	21.16	21.56	773464
2020-07-27	21.52	21.85	20.84	21.81	423661
2020-07-28	21.55	22.02	21.44	21.52	321968
2020-07-29	21.52	21.89	21.38	21.62	283290
2020-07-30	21.29	21.64	21.16	21.54	313701
2020-07-31	21.32	21.34	20.76	21.15	307327
2020-08-03	21.32	21.70	21.32	21.61	297999
2020-08-04	21.48	21.72	21.17	21.40	154714
2020-08-05	21.66	21.68	21.20	21.56	282316
2020-08-06	21.43	21.50	21.23	21.35	136662
2020-08-07	21.35	21.78	21.31	21.76	188565
2020-08-10	21.78	22.60	21.54	22.16	491836
2020-08-11	22.47	22.63	22.15	22.34	270229
2020-08-12	22.67	22.77	22.36	22.48	289973
2020-08-13	22.48	22.62	22.34	22.44	226743
2020-08-14	22.31	22.52	22.24	22.42	123732
2020-08-17	22.44	22.66	22.33	22.45	146342
2020-08-18	22.32	22.56	22.05	22.09	194136
2020-08-19	22.11	22.51	22.05	22.18	152201
2020-08-20	21.90	22.18	21.58	21.96	111624
2020-08-21	21.88	22.41	21.80	22.39	262082
2020-08-24	22.50	22.71	22.02	22.21	263958
2020-08-25	22.40	22.40	21.77	21.90	185526
2020-08-26	21.91	22.02	21.74	21.87	384322
2020-08-27	21.96	22.00	21.71	21.77	263376
2020-08-28	21.85	22.11	21.82	21.95	204401
2020-08-31	21.95	22.09	21.48	21.48	306193
2020-09-01	21.41	22.12	21.41	22.00	183060
2020-09-02	22.02	22.10	21.74	22.00	277105
2020-09-03	21.96	21.99	21.35	21.44	189103
2020-09-04	21.71	22.12	21.52	21.96	269453
2020-09-08	21.84	22.38	21.56	21.90	315778
2020-09-09	22.09	22.21	21.76	22.04	242910
2020-09-10	22.08	22.23	21.38	21.47	219649
2020-09-11	21.63	21.86	21.47	21.67	173551
2020-09-14	21.81	22.10	21.76	22.05	285410
2020-09-15	22.21	22.36	21.83	22.00	242113
2020-09-16	22.22	22.66	22.05	22.36	240228
2020-09-17	22.15	22.73	22.05	22.60	239717
2020-09-18	22.78	23.02	22.49	22.65	505089
2020-09-21	22.23	22.39	21.24	21.56	394814
2020-09-22	21.66	22.13	21.47	22.08	352683
2020-09-23	22.20	23.10	21.65	21.70	430848
2020-09-24	21.61	22.08	21.23	21.53	184277
2020-09-25	21.38	21.59	21.01	21.52	179619
2020-09-28	21.80	22.52	21.80	22.37	243153
2020-09-29	22.37	22.64	22.28	22.35	205704
2020-09-30	22.35	22.88	22.32	22.46	303579
2020-10-01	22.57	22.69	22.24	22.68	194773
2020-10-02	22.33	23.30	22.33	23.22	239638
2020-10-05	23.43	24.32	23.33	24.31	302982
2020-10-06	24.40	25.13	23.58	24.62	487374
2020-10-07	24.98	25.40	24.67	25.33	365301
2020-10-08	25.67	25.67	24.88	25.21	279564
2020-10-09	25.44	25.45	24.70	24.80	202666
2020-10-12	24.78	25.25	24.73	25.13	222680
2020-10-13	25.05	25.53	24.45	24.77	214065
2020-10-14	24.69	24.79	24.17	24.19	124747
2020-10-15	23.92	24.42	23.39	24.31	184726
2020-10-16	24.22	24.93	24.04	24.73	384805
2020-10-19	24.89	24.93	24.08	24.25	214204
2020-10-20	24.78	24.78	23.87	24.11	184117
2020-10-21	24.22	24.57	23.57	23.93	188242
2020-10-22	25.18	25.33	23.86	24.78	482014
2020-10-23	25.25	25.93	24.95	25.77	641496
2020-10-26	25.30	25.58	24.27	24.89	401083
2020-10-27	24.73	24.90	24.33	24.42	278595
2020-10-28	25.33	25.33	23.37	24.31	421284
2020-10-29	24.25	24.37	23.63	24.20	288021
2020-10-30	24.15	24.43	23.67	23.89	289186
2020-11-02	24.14	24.93	23.82	24.85	298927
2020-11-03	25.33	25.71	24.85	25.49	286588
2020-11-04	24.99	25.40	24.51	25.14	230506
2020-11-05	25.19	25.77	25.14	25.26	221565
2020-11-06	25.38	25.38	24.02	24.23	237951
2020-11-09	25.05	26.22	24.82	25.07	407385
2020-11-10	25.21	26.47	25.21	26.01	432831
2020-11-11	26.12	26.27	25.27	25.65	463509
2020-11-12	25.43	26.17	24.73	24.97	394005
2020-11-13	25.23	25.46	24.79	24.86	373009
2020-11-16	25.35	25.65	25.11	25.37	359934
2020-11-17	25.03	25.48	24.58	25.10	326562
2020-11-18	25.27	25.80	25.16	25.47	268044
2020-11-19	25.35	25.49	24.85	25.45	153846
2020-11-20	25.16	25.66	24.97	25.60	232359
2020-11-23	25.65	26.01	25.53	25.73	213376
2020-11-24	25.87	26.97	25.57	26.54	514446
2020-11-25	26.54	26.93	25.99	26.28	561430
2020-11-27	26.20	26.57	25.79	25.83	153237
2020-11-30	25.73	25.95	25.37	25.55	479397
2020-12-01	25.81	26.19	25.50	25.63	300072
2020-12-02	25.47	26.10	25.12	25.64	259422
2020-12-03	25.66	26.05	25.41	25.87	262900
2020-12-04	26.09	26.89	26.02	26.77	388240
2020-12-07	26.67	26.67	26.09	26.27	224889
2020-12-08	25.75	26.71	25.66	26.67	361335
2020-12-09	27.03	27.41	26.53	27.12	424482
2020-12-10	27.01	27.33	26.77	27.18	349612
2020-12-11	26.90	27.70	26.90	27.51	310072
2020-12-14	27.85	27.98	27.39	27.39	356097
2020-12-15	27.59	27.91	27.21	27.42	645421
2020-12-16	27.41	27.57	26.93	27.15	233208
2020-12-17	27.18	27.51	27.01	27.34	254340
2020-12-18	27.47	27.63	27.14	27.39	949284
2020-12-21	27.02	27.39	26.61	26.96	311983
2020-12-22	26.95	27.01	26.45	26.91	194539
2020-12-23	27.11	27.89	26.91	27.63	336435
2020-12-24	27.85	28.17	27.23	27.41	60841
2020-12-28	27.50	27.65	27.18	27.43	182581
2020-12-29	27.59	27.69	26.82	27.17	142093
2020-12-30	27.15	27.69	27.00	27.42	137287
2020-12-31	27.36	28.72	27.07	27.61	243879
2021-01-04	27.54	27.90	26.91	26.97	268006
2021-01-05	26.87	27.77	26.87	27.51	312184
2021-01-06	27.88	29.43	27.03	29.17	597295
2021-01-07	29.24	29.69	28.99	29.66	144223
2021-01-08	29.68	29.96	28.95	29.05	240811
2021-01-11	28.68	29.17	28.67	29.16	286749
2021-01-12	29.17	29.78	28.28	29.45	225301
2021-01-13	29.37	29.37	28.63	29.02	421617
2021-01-14	29.03	29.79	29.03	29.67	249736
2021-01-15	29.31	29.77	28.69	29.73	250060
2021-01-19	29.85	30.27	29.71	29.99	311443
2021-01-20	29.97	30.68	29.86	30.29	161956
2021-01-21	30.29	31.07	29.91	29.97	417240
2021-01-22	29.61	30.86	29.40	30.80	572064
2021-01-25	31.57	31.57	29.93	30.11	233979
2021-01-26	30.36	30.36	29.67	29.93	237921
2021-01-27	29.27	29.65	28.43	28.95	251550
2021-01-28	29.11	29.39	28.80	29.17	200890
2021-01-29	29.09	29.39	27.90	27.99	371617
2021-02-01	28.38	28.62	27.73	28.40	213307
2021-02-02	28.75	29.85	28.71	28.75	302086
2021-02-03	28.67	29.39	28.32	28.55	270465
2021-02-04	28.56	28.93	28.13	28.67	409828
2021-02-05	29.07	29.42	28.27	28.59	211249
2021-02-08	28.83	29.49	28.83	29.25	199000
2021-02-09	29.08	29.14	28.62	28.79	450562
2021-02-10	28.77	29.41	28.11	28.13	217404
2021-02-11	28.37	29.62	26.90	27.86	512508
2021-02-12	27.71	27.90	27.19	27.65	378291
2021-02-16	27.67	28.05	27.04	27.10	314338
2021-02-17	26.95	27.31	26.52	27.07	247099
2021-02-18	26.98	27.54	26.14	26.36	348447
2021-02-19	26.45	27.70	26.37	27.46	423604
2021-02-22	27.37	28.36	27.35	27.83	354721
2021-02-23	27.76	28.44	27.54	28.35	349732
2021-02-24	28.41	29.53	28.29	29.35	309555
2021-02-25	29.06	29.59	28.11	28.24	489849
2021-02-26	28.45	28.74	27.93	28.29	250114
2021-03-01	28.91	29.20	28.63	28.75	325995
2021-03-02	28.85	28.95	28.48	28.60	269727
2021-03-03	28.16	29.46	28.16	28.94	437553
2021-03-04	29.00	29.31	28.79	29.07	471744
2021-03-05	29.46	30.32	28.95	30.30	368089
2021-03-08	30.55	31.11	29.98	30.53	389317
2021-03-09	30.66	31.27	29.79	30.77	407689
2021-03-10	30.87	31.67	30.67	31.41	421707
2021-03-11	31.42	32.66	31.35	32.45	486739
2021-03-12	32.35	33.58	32.34	33.39	383791
2021-03-15	32.39	33.11	31.99	32.98	535498
2021-03-16	33.13	33.23	32.27	32.89	462745
2021-03-17	32.86	33.22	32.52	33.22	340969
2021-03-18	33.25	34.11	33.16	33.64	465090
2021-03-19	33.57	33.57	32.46	32.85	805437
2021-03-22	32.97	33.31	31.90	32.15	212410
2021-03-23	31.69	32.19	31.14	31.43	285255
2021-03-24	31.67	32.11	30.73	31.20	208269
2021-03-25	31.08	32.12	30.48	31.93	259482
2021-03-26	32.21	32.82	31.94	32.79	171594
2021-03-29	32.59	33.24	32.06	32.88	332406
2021-03-30	32.98	34.19	32.71	34.07	408661
2021-03-31	33.91	34.61	33.08	33.22	512811
2021-04-01	33.24	33.29	32.57	33.17	177271
2021-04-05	33.53	34.04	33.21	33.80	336255
2021-04-06	33.70	34.25	33.45	33.58	169696
2021-04-07	33.68	34.01	32.71	32.91	179821
2021-04-08	32.88	33.52	32.33	33.31	254163
2021-04-09	33.21	34.03	32.95	33.80	232968
2021-04-12	34.00	34.17	33.46	33.99	132205
2021-04-13	33.99	33.99	33.21	33.65	101026
2021-04-14	34.05	34.13	33.43	33.51	182685
2021-04-15	33.78	33.99	33.11	33.95	161928
2021-04-16	34.13	34.30	33.35	33.83	256534
2021-04-19	33.80	33.82	33.05	33.42	139417
2021-04-20	33.69	33.69	32.19	32.50	154711
2021-04-21	32.19	32.96	31.80	32.82	183394
2021-04-22	33.33	33.33	30.98	31.94	322110
2021-04-23	32.27	33.79	32.26	33.23	679918
2021-04-26	33.50	34.00	32.99	33.54	466543
2021-04-27	33.31	33.97	33.31	33.55	396081
2021-04-28	33.25	33.76	33.01	33.35	424620
2021-04-29	33.67	33.78	33.20	33.35	204459
2021-04-30	33.07	33.35	32.82	32.91	265425
2021-05-03	33.08	33.92	33.03	33.81	201301
2021-05-04	33.53	33.84	33.18	33.33	219889
2021-05-05	33.47	33.78	32.82	33.21	214432
2021-05-06	33.17	33.39	32.76	33.39	185715
2021-05-07	32.98	33.33	32.96	33.06	279952
2021-05-10	33.03	33.92	33.00	33.42	303163
2021-05-11	32.89	33.25	32.49	32.68	223189
2021-05-12	32.61	32.61	31.81	31.93	244080
2021-05-13	32.07	33.41	32.07	33.31	307225
2021-05-14	33.31	34.28	33.27	34.25	343152
2021-05-17	34.21	34.65	33.74	34.53	214621
2021-05-18	34.31	34.51	33.51	33.61	265713
2021-05-19	33.32	33.32	32.51	32.89	425569
2021-05-20	32.70	32.96	31.60	31.81	321423
2021-05-21	32.10	32.97	31.81	32.71	194526
2021-05-24	31.34	32.67	31.34	32.11	170268
2021-05-25	31.87	32.43	31.65	31.69	484200
2021-05-26	31.77	32.15	31.70	32.04	226698
2021-05-27	32.42	32.66	32.22	32.26	298062
2021-05-28	32.43	32.43	31.81	31.87	162334
2021-06-01	32.59	32.76	31.79	32.67	293844
2021-06-02	32.75	32.76	31.43	31.55	243043
2021-06-03	31.44	31.52	30.78	31.33	169084
2021-06-04	31.37	31.65	31.10	31.27	176388
2021-06-07	31.41	31.43	30.81	31.09	220492
2021-06-08	31.03	31.37	30.75	31.09	105664
2021-06-09	31.09	31.13	30.53	31.11	302761
2021-06-10	31.31	31.31	30.67	30.73	261600
2021-06-11	30.87	31.16	30.84	31.07	184267
2021-06-14	31.01	31.14	30.42	30.60	185343
2021-06-15	30.75	30.94	30.48	30.65	203650
2021-06-16	30.59	30.72	30.01	30.53	480982
2021-06-17	30.58	30.62	28.92	29.53	210825
2021-06-18	28.68	29.06	27.71	27.91	689748
2021-06-21	28.27	28.75	27.95	28.35	502881
2021-06-22	28.30	28.36	27.77	28.00	387618
2021-06-23	28.11	28.51	27.56	28.13	387888
2021-06-24	28.21	28.91	27.95	28.71	313138
2021-06-25	28.82	29.32	27.37	27.67	2250885
2021-06-28	28.00	28.32	27.43	28.17	483180
2021-06-29	28.27	28.66	27.98	28.15	319711
2021-06-30	28.11	29.06	28.11	28.83	289327
2021-07-01	28.91	29.29	28.65	28.86	294876
2021-07-02	28.86	28.99	28.13	28.63	167701
2021-07-06	28.38	28.47	27.73	27.96	514354
2021-07-07	27.77	28.73	27.65	28.22	308446
2021-07-08	27.57	28.67	27.30	28.14	250204
2021-07-09	28.59	29.39	28.19	29.35	368952
2021-07-12	29.05	29.76	28.63	29.60	453567
2021-07-13	29.40	29.93	28.72	29.75	365964
2021-07-14	29.78	30.28	29.61	29.72	231865
2021-07-15	29.43	29.97	29.23	29.54	221230
2021-07-16	29.77	29.92	29.47	29.82	705435
2021-07-19	29.09	29.85	28.57	29.21	520345
2021-07-20	29.15	30.47	29.07	30.27	335232
2021-07-21	30.63	31.69	30.54	31.28	431610
2021-07-22	31.28	31.41	30.53	30.94	250425
2021-07-23	31.20	31.50	30.71	31.21	207798
2021-07-26	31.98	31.98	30.67	30.93	193485
2021-07-27	30.92	31.16	30.57	30.89	240096
2021-07-28	30.92	31.52	30.09	30.79	204975
2021-07-29	31.15	32.51	30.67	31.33	268620
2021-07-30	31.09	31.42	30.85	31.33	236599
2021-08-02	31.38	31.72	30.80	30.90	193390
2021-08-03	30.90	31.23	30.53	30.84	254626
2021-08-04	30.61	30.61	29.77	29.97	303144
2021-08-05	30.03	30.21	29.63	29.89	269464
2021-08-06	30.20	30.41	29.82	30.23	118551
2021-08-09	29.98	30.27	29.51	29.79	86659
2021-08-10	29.71	30.21	29.61	30.11	90675
2021-08-11	30.14	30.69	30.11	30.69	111510
2021-08-12	30.84	30.85	30.43	30.46	151558
2021-08-13	30.58	30.58	29.97	30.16	126568
2021-08-16	30.09	30.31	29.61	30.13	104554
2021-08-17	29.87	29.87	29.20	29.49	230235
2021-08-18	29.35	30.01	28.99	29.07	111697
2021-08-19	28.75	29.64	28.31	28.99	220906
2021-08-20	28.89	29.47	28.81	29.26	331471
2021-08-23	29.47	29.97	29.24	29.71	150984
2021-08-24	29.80	30.27	29.53	29.58	112500
2021-08-25	29.53	30.65	29.10	29.62	122553
2021-08-26	29.69	29.85	29.15	29.21	126747
2021-08-27	29.31	30.34	29.17	30.11	174205
2021-08-30	30.21	30.21	29.54	29.60	130257
2021-08-31	29.76	29.96	29.23	29.40	221524
2021-09-01	29.48	29.65	28.91	29.35	109980
2021-09-02	29.41	29.66	29.25	29.33	69996
2021-09-03	29.40	29.60	28.99	29.03	116388
2021-09-07	28.91	28.99	28.42	28.50	110269
2021-09-08	28.33	28.69	27.85	28.04	169438
2021-09-09	28.06	28.27	27.83	27.96	140325
2021-09-10	28.12	28.41	27.63	27.63	152400
2021-09-13	27.94	28.11	27.48	27.94	165409
2021-09-14	28.19	28.19	27.39	27.67	195238
2021-09-15	27.66	28.37	27.61	28.21	161596
2021-09-16	28.19	28.53	27.88	28.40	166036
2021-09-17	28.13	28.92	27.88	28.75	920364
2021-09-20	28.17	28.65	27.77	28.43	388788
2021-09-21	28.62	28.76	28.25	28.49	320967
2021-09-22	28.62	29.53	28.62	29.15	379251
2021-09-23	29.31	29.98	29.31	29.71	195742
2021-09-24	29.57	30.09	28.97	29.95	162868
2021-09-27	30.02	31.11	30.02	30.80	195799
2021-09-28	30.88	31.00	30.29	30.34	176841
2021-09-29	29.60	30.87	29.60	30.82	147549
2021-09-30	30.88	30.93	29.87	30.11	234252
2021-10-01	30.37	30.87	30.00	30.63	147811
2021-10-04	30.67	31.12	30.59	31.08	172587
2021-10-05	31.19	31.45	30.63	31.11	158221
2021-10-06	30.85	31.30	30.47	31.24	146503
2021-10-07	31.49	31.56	31.14	31.28	275296
2021-10-08	31.39	31.53	30.95	31.20	207907
2021-10-11	31.31	31.83	31.01	31.31	144060
2021-10-12	31.37	32.13	31.35	32.03	254137
2021-10-13	32.03	32.09	31.43	31.88	203325
2021-10-14	32.23	33.00	31.68	32.98	397998
2021-10-15	33.33	34.09	31.67	31.85	703219
2021-10-18	31.89	32.11	31.27	31.51	559731
2021-10-19	31.67	31.77	31.03	31.55	398976
2021-10-20	31.57	32.71	31.50	31.99	261751
2021-10-21	30.26	35.20	30.26	33.67	574971
2021-10-22	33.89	35.24	33.27	35.13	561510
2021-10-25	35.11	35.95	35.06	35.79	396396
2021-10-26	35.77	36.18	35.11	35.80	483415
2021-10-27	35.67	35.67	34.39	34.61	327288
2021-10-28	34.84	35.21	34.42	34.59	287304
2021-10-29	34.53	35.06	34.46	34.72	310179
2021-11-01	34.99	35.78	34.78	35.27	240477
2021-11-02	35.32	35.74	34.99	35.42	202309
2021-11-03	35.41	36.04	34.87	35.93	334056
2021-11-04	35.96	36.21	35.43	35.64	265099
2021-11-05	35.91	36.67	35.83	36.45	327459
2021-11-08	36.87	37.14	35.88	35.96	303459
2021-11-09	36.05	36.33	35.51	35.67	403569
2021-11-10	35.71	35.88	35.01	35.13	493045
2021-11-11	35.27	35.76	34.90	35.37	575152
2021-11-12	35.37	35.77	35.22	35.59	209493
2021-11-15	35.49	35.82	35.35	35.57	177241
2021-11-16	35.47	36.49	35.40	36.32	334221
2021-11-17	36.06	36.89	35.50	36.81	391299
2021-11-18	36.81	37.68	36.81	36.94	344157
2021-11-19	36.81	37.48	36.37	37.25	286671
2021-11-22	37.41	38.44	37.33	38.13	342744
2021-11-23	37.89	38.13	37.31	37.89	327639
2021-11-24	37.58	38.07	37.09	37.09	145707
2021-11-26	36.20	36.20	35.10	35.79	227605
2021-11-29	36.28	36.31	35.14	35.17	261301
2021-11-30	35.17	35.74	33.89	33.97	267232
2021-12-01	35.63	36.06	34.88	34.88	369313
2021-12-02	34.87	36.01	34.87	35.35	287917
2021-12-03	35.57	35.73	35.11	35.56	332173
2021-12-06	35.85	36.66	35.80	36.33	277435
2021-12-07	36.53	36.83	36.36	36.42	238056
2021-12-08	36.70	36.73	36.03	36.67	208221
2021-12-09	36.35	36.97	35.89	36.88	245632
2021-12-10	36.93	37.31	35.97	36.67	253584
2021-12-13	36.64	36.64	35.63	35.74	191110
2021-12-14	35.61	36.34	35.50	35.71	241456
2021-12-15	35.78	36.07	35.12	35.89	302064
2021-12-16	36.19	36.45	35.57	35.66	242833
2021-12-17	35.76	35.85	34.85	35.03	535306
2021-12-20	34.63	34.63	33.31	34.41	207610
2021-12-21	34.76	35.29	34.60	35.23	270358
2021-12-22	35.23	35.59	34.51	35.50	220423
2021-12-23	35.69	36.13	35.47	35.79	138310
2021-12-27	35.93	36.57	35.63	36.47	161941
2021-12-28	36.57	37.15	36.24	36.89	154488
2021-12-29	36.94	37.57	36.94	37.39	182334
2021-12-30	37.37	37.43	36.89	37.03	113026
2021-12-31	36.78	37.24	36.76	37.09	201619
2022-01-03	37.13	37.87	37.00	37.73	338295
2022-01-04	37.77	39.49	37.77	39.37	341707
2022-01-05	39.39	40.01	38.57	38.67	588154
2022-01-06	38.84	40.19	38.70	40.17	415812
2022-01-07	40.00	40.59	38.43	38.67	326964
2022-01-10	38.48	38.68	37.47	37.81	288142
2022-01-11	38.01	38.28	36.92	37.45	284953
2022-01-12	37.65	37.92	37.24	37.50	318532
2022-01-13	37.59	38.07	37.38	37.95	310218
2022-01-14	37.59	37.91	36.95	37.79	249763
2022-01-18	37.45	37.52	36.53	36.89	314791
2022-01-19	36.73	36.88	36.25	36.35	255619
2022-01-20	36.33	36.84	35.38	35.40	309711
2022-01-21	35.16	36.44	35.16	35.91	434470
2022-01-24	35.39	37.25	35.39	36.98	571252
2022-01-25	36.52	36.94	35.58	36.40	234307
2022-01-26	36.85	37.44	35.47	35.91	315855
2022-01-27	36.23	36.47	34.57	34.85	315847
2022-01-28	34.94	35.67	33.73	34.79	423421
2022-01-31	34.58	35.41	34.40	35.21	433443
2022-02-01	35.19	36.01	34.75	35.48	382191
2022-02-02	35.57	35.77	34.77	34.88	296056
2022-02-03	34.81	34.98	34.05	34.16	433594
2022-02-04	34.17	34.88	32.83	33.07	290656
2022-02-07	33.21	33.21	32.48	32.71	491898
2022-02-08	32.83	33.54	32.61	33.09	504708
2022-02-09	33.33	33.77	33.19	33.31	421587
2022-02-10	32.93	33.50	32.53	32.67	424908
2022-02-11	32.81	33.10	32.21	32.67	288622
2022-02-14	32.64	34.56	32.11	32.99	227596
2022-02-15	33.27	34.04	33.15	33.80	243484
2022-02-16	33.87	34.38	32.89	34.33	274497
2022-02-17	34.44	34.81	32.54	33.36	590226
2022-02-18	33.48	33.95	32.92	33.33	400848
2022-02-22	33.42	33.77	32.77	32.89	329049
2022-02-23	33.14	33.14	32.40	32.68	395823
2022-02-24	32.08	33.30	31.56	33.19	395005
2022-02-25	33.11	34.01	32.96	33.81	270600
2022-02-28	33.44	34.80	33.17	34.63	488769
2022-03-01	34.41	34.42	33.05	33.37	415722
2022-03-02	33.07	34.57	33.07	34.29	432763
2022-03-03	33.99	34.85	33.99	34.81	253152
2022-03-04	34.44	34.59	33.50	34.53	281752
2022-03-07	34.61	34.84	33.91	34.15	307906
2022-03-08	35.56	35.56	33.64	34.15	344202
2022-03-09	34.66	34.75	34.01	34.05	198675
2022-03-10	33.59	34.25	33.30	34.13	148645
2022-03-11	34.33	34.57	34.09	34.50	190830
2022-03-14	34.73	35.33	34.47	35.23	290241
2022-03-15	35.11	35.56	34.38	35.36	312012
2022-03-16	35.35	36.17	35.07	35.79	526735
2022-03-17	35.50	36.06	35.36	35.77	311839
2022-03-18	35.82	35.82	34.90	35.31	1059211
2022-03-21	35.45	35.81	35.03	35.38	178953
2022-03-22	35.43	35.80	34.97	35.27	169188
2022-03-23	35.03	35.12	34.61	35.01	212023
2022-03-24	35.06	35.63	34.61	34.98	219790
2022-03-25	35.01	35.13	34.22	34.93	274698
2022-03-28	34.77	34.92	34.02	34.29	231334
2022-03-29	34.54	35.55	34.54	35.33	297631
2022-03-30	35.27	35.45	34.73	35.00	232353
2022-03-31	34.85	34.94	33.85	33.94	321640
2022-04-01	34.23	34.63	33.48	33.65	268854
2022-04-04	33.81	33.81	32.83	32.96	371170
2022-04-05	32.91	33.46	32.58	32.92	303234
2022-04-06	32.79	33.15	31.95	32.63	892591
2022-04-07	32.60	32.72	31.46	31.79	455349
2022-04-08	32.03	32.16	31.48	31.49	359359
2022-04-11	31.31	32.33	31.15	31.29	680622
2022-04-12	31.60	32.46	31.58	31.59	457906
2022-04-13	31.59	32.24	31.59	32.03	423939
2022-04-14	32.13	32.63	31.99	32.16	499264
2022-04-18	32.02	32.38	31.89	31.99	481506
2022-04-19	32.29	33.58	31.91	33.39	874849
2022-04-20	33.63	34.24	33.27	33.33	422028
2022-04-21	33.65	33.92	32.82	33.18	330643
2022-04-22	32.97	33.29	32.65	32.72	370242
2022-04-25	32.47	32.93	31.94	32.79	498216
2022-04-26	32.53	33.04	31.92	31.99	399087
2022-04-27	34.39	34.63	32.96	33.86	608727
2022-04-28	33.57	35.65	33.57	35.46	458763
2022-04-29	35.08	35.43	33.80	33.92	474760
2022-05-02	33.89	34.92	33.64	34.38	392137
2022-05-03	34.37	35.50	34.23	35.29	296037
2022-05-04	35.20	36.25	34.77	36.13	242320
2022-05-05	35.73	35.73	34.44	35.05	219547
2022-05-06	34.82	35.13	33.78	34.17	433267
2022-05-09	33.76	35.02	33.76	34.57	345436
2022-05-10	34.81	34.83	33.24	33.60	288999
2022-05-11	33.63	34.55	33.24	33.37	371760
2022-05-12	33.36	33.69	32.89	33.59	341733
2022-05-13	33.56	34.30	33.56	33.97	232632
2022-05-16	33.88	34.20	33.37	34.05	203917
2022-05-17	34.41	35.33	33.98	35.05	239416
2022-05-18	34.65	34.65	32.60	33.06	284185
2022-05-19	32.54	33.33	32.03	32.81	300537
2022-05-20	33.04	33.38	31.43	32.17	200719
2022-05-23	32.49	32.86	32.19	32.76	234210
2022-05-24	32.51	33.45	32.31	33.32	286378
2022-05-25	33.14	33.96	32.96	33.70	213568
2022-05-26	33.83	34.41	33.55	33.89	169123
2022-05-27	33.95	34.62	33.95	34.49	215718
2022-05-31	34.04	34.32	33.20	33.99	452988
2022-06-01	34.26	34.61	33.74	34.23	247762
2022-06-02	34.41	35.19	34.14	35.10	252505
2022-06-03	35.10	35.10	34.14	34.77	172926
2022-06-06	33.67	35.32	33.67	35.31	184734
2022-06-07	34.99	35.28	34.81	35.19	181624
2022-06-08	35.15	35.67	34.82	35.43	261816
2022-06-09	35.13	35.65	35.07	35.38	185283
2022-06-10	34.87	34.97	33.95	34.12	152325
2022-06-13	33.37	33.47	32.83	32.92	240873
2022-06-14	33.57	33.61	32.79	33.36	279492
2022-06-15	33.63	34.09	33.23	33.72	306831
2022-06-16	33.05	33.38	31.59	31.85	443263
2022-06-17	32.21	32.21	31.33	31.85	538267
2022-06-21	32.31	32.93	31.91	32.71	207360
2022-06-22	32.25	33.14	32.01	32.77	307992
2022-06-23	32.71	33.01	31.66	31.91	206764
2022-06-24	32.09	32.92	31.87	32.52	967867
2022-06-27	33.04	33.90	32.52	33.15	221023
2022-06-28	33.29	34.03	32.20	32.31	208597
2022-06-29	32.31	32.36	31.67	32.21	152455
2022-06-30	31.73	32.37	31.39	32.13	218199
2022-07-01	31.96	32.63	31.69	32.54	166909
2022-07-05	31.94	32.67	31.47	32.53	211078
2022-07-06	32.43	33.02	31.71	32.15	150415
2022-07-07	32.47	33.26	31.95	33.17	170850
2022-07-08	33.08	33.16	32.60	32.76	161880
2022-07-11	32.44	33.13	32.32	32.57	112815
2022-07-12	32.49	33.44	32.34	32.76	149575
2022-07-13	32.36	32.65	31.09	32.43	143970
2022-07-14	31.77	32.13	31.34	32.08	188316
2022-07-15	32.77	33.05	32.23	32.61	303531
2022-07-18	32.73	32.98	32.27	32.37	205114
2022-07-19	32.58	33.49	32.43	33.27	326083
2022-07-20	33.23	33.84	32.92	33.67	270652
2022-07-21	33.39	33.72	33.13	33.70	194332
2022-07-22	33.79	34.18	33.06	33.45	319947
2022-07-25	33.45	33.93	33.26	33.47	298417
2022-07-26	33.67	33.89	33.15	33.81	212386
2022-07-27	33.50	34.54	31.03	31.79	536281
2022-07-28	32.16	32.59	31.84	32.15	610507
2022-07-29	32.15	32.41	31.77	32.13	579087
2022-08-01	32.17	32.81	31.75	32.71	489600
2022-08-02	32.62	32.64	32.01	32.25	290725
2022-08-03	32.29	32.95	32.11	32.67	374626
2022-08-04	32.71	32.87	32.13	32.15	326589
2022-08-05	31.75	32.46	31.71	32.43	421650
2022-08-08	32.71	33.13	32.13	32.47	387595
2022-08-09	32.60	32.86	31.87	32.04	236010
2022-08-10	32.53	32.83	32.47	32.82	331576
2022-08-11	32.92	33.64	32.76	32.86	313072
2022-08-12	33.07	33.94	32.87	33.78	247945
2022-08-15	33.39	34.13	33.33	34.03	224149
2022-08-16	33.92	35.33	33.76	35.19	256714
2022-08-17	34.81	35.01	34.45	34.59	148606
2022-08-18	34.56	34.91	34.45	34.80	214413
2022-08-19	34.69	34.72	34.35	34.41	188619
2022-08-22	34.09	34.27	33.34	33.70	148753
2022-08-23	33.57	33.91	33.31	33.46	171973
2022-08-24	33.23	33.65	33.02	33.33	194400
2022-08-25	33.26	34.10	33.26	34.10	319557
2022-08-26	34.11	34.11	32.91	33.00	203763
2022-08-29	32.83	33.11	32.43	32.95	239622
2022-08-30	32.99	33.29	31.85	31.87	245094
2022-08-31	31.83	32.02	31.12	31.37	373665
2022-09-01	31.11	31.39	30.75	31.19	448393
2022-09-02	31.44	32.01	30.98	31.13	257307
2022-09-06	31.42	31.42	30.68	31.05	233908
2022-09-07	30.87	31.73	30.87	31.65	259522
2022-09-08	31.36	31.72	30.77	31.61	250423
2022-09-09	31.89	32.42	31.54	32.35	191773
2022-09-12	32.53	32.62	32.19	32.55	255364
2022-09-13	31.85	32.17	30.94	31.13	260601
2022-09-14	31.32	31.44	30.45	31.10	239355
2022-09-15	30.84	31.31	30.51	30.67	384211
2022-09-16	30.49	30.78	29.21	29.70	978744
2022-09-19	29.46	31.11	29.41	30.79	461653
2022-09-20	30.45	30.83	29.88	30.54	345265
2022-09-21	30.71	31.11	30.11	30.15	322935
2022-09-22	29.96	30.09	29.41	29.76	333924
2022-09-23	29.44	29.57	28.91	29.32	351552
2022-09-26	29.06	29.58	28.74	28.87	435555
2022-09-27	29.08	29.15	28.48	29.02	388257
2022-09-28	29.08	30.02	28.97	29.78	392832
2022-09-29	29.37	29.39	28.64	29.31	424785
2022-09-30	29.35	29.86	29.15	29.24	356889
2022-10-03	29.56	30.53	29.43	30.27	305655
2022-10-04	30.66	31.02	30.38	30.70	369598
2022-10-05	30.44	30.86	30.15	30.83	391852
2022-10-06	30.68	31.05	30.48	30.64	289765
2022-10-07	30.47	30.53	30.04	30.31	263364
2022-10-10	30.59	30.78	29.65	30.61	219982
2022-10-11	30.54	31.18	30.51	31.01	325327
2022-10-12	31.01	31.30	30.67	30.76	282462
2022-10-13	30.36	31.69	30.19	31.58	764479
2022-10-14	31.77	31.91	30.72	31.04	320749
2022-10-17	31.51	32.13	31.22	31.53	302569
2022-10-18	32.17	32.63	32.09	32.57	334704
2022-10-19	32.45	32.86	31.50	32.07	346096
2022-10-20	32.05	32.20	31.04	31.11	230490
2022-10-21	31.33	32.28	31.13	32.12	268137
2022-10-24	32.28	32.92	32.20	32.65	247761
2022-10-25	32.64	33.12	32.15	32.99	346890
2022-10-26	32.89	33.40	31.69	32.21	410206
2022-10-27	32.60	33.65	32.45	32.90	366316
2022-10-28	33.07	33.69	32.90	33.43	303313
2022-10-31	33.55	33.59	33.21	33.26	283704
2022-11-01	33.55	33.65	33.14	33.40	217629
2022-11-02	33.21	33.88	32.55	32.58	256321
2022-11-03	32.13	32.60	31.67	32.34	349041
2022-11-04	32.68	33.07	32.13	32.71	211759
2022-11-07	32.79	32.95	32.44	32.74	155214
2022-11-08	32.91	33.15	32.23	32.62	246624
2022-11-09	32.15	32.56	31.88	31.99	181807
2022-11-10	33.08	34.00	32.99	33.91	278673
2022-11-11	33.91	34.58	33.91	34.11	221017
2022-11-14	33.86	34.17	33.29	33.31	249175
2022-11-15	33.67	34.19	33.36	33.51	238647
2022-11-16	33.30	33.53	32.45	33.10	329340
2022-11-17	32.77	33.52	32.22	33.51	206920
2022-11-18	33.61	34.14	33.61	34.00	315556
2022-11-21	33.83	34.13	33.66	34.05	255091
2022-11-22	34.18	34.95	33.50	34.54	297144
2022-11-23	34.33	34.69	34.16	34.67	185635
2022-11-25	34.51	34.81	34.51	34.59	77199
2022-11-28	34.47	34.58	33.82	34.01	239935
2022-11-29	34.01	34.22	33.66	33.69	306706
2022-11-30	33.65	34.50	32.93	34.35	305983
2022-12-01	34.61	34.80	34.21	34.67	486201
2022-12-02	34.22	34.98	34.13	34.80	215695
2022-12-05	35.38	36.71	34.90	35.76	594174
2022-12-06	35.65	35.95	35.36	35.88	262041
2022-12-07	35.83	36.10	35.36	35.56	310897
2022-12-08	35.95	35.95	34.54	34.77	546715
2022-12-09	35.05	35.05	33.11	33.18	744957
2022-12-12	33.41	33.46	32.65	33.12	799986
2022-12-13	33.97	34.17	33.01	33.41	569605
2022-12-14	33.59	34.17	33.42	33.97	606676
2022-12-15	33.71	33.71	33.05	33.31	604402
2022-12-16	32.95	33.39	32.84	33.28	888163
2022-12-19	33.24	33.91	33.18	33.71	470974
2022-12-20	33.71	33.86	33.37	33.53	525432
2022-12-21	33.77	34.69	33.55	34.43	295657
2022-12-22	34.27	34.38	33.63	34.11	253359
2022-12-23	34.05	34.81	34.05	34.72	136632
2022-12-27	34.80	35.06	34.51	34.72	139140
2022-12-28	34.69	35.02	33.85	34.03	179193
2022-12-29	34.19	34.96	34.03	34.87	193807
2022-12-30	34.73	35.15	34.35	34.85	269113
2023-01-03	34.93	35.24	34.33	34.48	448818
2023-01-04	34.76	35.02	34.19	34.50	430207
2023-01-05	34.41	34.41	33.85	34.21	231303
2023-01-06	34.55	35.33	34.55	35.29	185118
2023-01-09	35.29	35.59	34.80	34.84	161638
2023-01-10	34.73	35.31	34.45	35.09	260469
2023-01-11	35.10	35.31	34.57	34.81	263734
2023-01-12	34.90	35.09	34.51	34.86	293415
2023-01-13	34.60	34.77	34.49	34.52	201043
2023-01-17	34.39	34.69	34.08	34.10	272731
2023-01-18	34.08	34.51	34.08	34.24	249780
2023-01-19	34.22	34.32	33.47	33.84	220198
2023-01-20	34.07	34.07	33.61	33.85	517716
2023-01-23	33.85	34.02	33.55	33.77	216598
2023-01-24	33.77	34.50	33.44	34.43	468303
2023-01-25	34.45	34.68	34.22	34.51	222505
2023-01-26	34.59	35.34	34.45	35.25	375450
2023-01-27	35.61	35.61	34.83	35.03	299589
2023-01-30	34.92	35.43	34.78	34.80	342271
2023-01-31	34.99	35.89	34.86	35.87	690418
2023-02-01	35.87	37.34	35.81	37.16	544240
2023-02-02	37.19	38.49	37.19	38.20	387756
2023-02-03	37.94	38.40	37.94	37.99	219435
2023-02-06	37.75	38.08	37.23	37.37	320530
2023-02-07	37.17	37.28	36.66	37.16	257880
2023-02-08	36.93	37.30	36.28	36.28	245872
2023-02-09	36.65	37.12	36.35	36.70	242200
2023-02-10	36.70	37.01	36.43	36.88	300196
2023-02-13	37.01	38.01	36.94	37.90	348237
2023-02-14	37.75	38.14	37.46	38.02	276406
2023-02-15	37.65	38.47	37.49	38.43	352021
2023-02-16	38.41	41.21	38.12	40.90	784642
2023-02-17	41.33	41.47	39.87	40.11	482305
2023-02-21	39.63	39.68	37.96	38.05	363375
2023-02-22	38.15	38.62	37.93	37.97	341614
2023-02-23	38.08	38.42	37.88	38.11	253102
2023-02-24	37.81	37.93	37.41	37.81	227620
2023-02-27	38.11	38.57	38.05	38.21	262959
2023-02-28	38.15	38.41	37.60	37.79	404698
2023-03-01	37.83	38.62	37.74	38.31	209644
2023-03-02	38.01	38.59	37.89	38.43	176851
2023-03-03	38.56	38.75	38.21	38.53	141606
2023-03-06	38.53	38.64	37.57	37.75	182085
2023-03-07	37.79	38.41	37.51	37.67	156375
2023-03-08	37.62	37.87	36.95	37.15	316905
2023-03-09	37.33	37.48	36.65	36.69	160324
2023-03-10	36.62	37.03	36.11	36.36	331596
2023-03-13	35.75	35.93	34.63	34.99	338014
2023-03-14	35.83	36.23	34.93	35.49	297160
2023-03-15	34.43	35.09	34.27	35.04	373623
2023-03-16	34.52	35.55	34.43	35.38	255441
2023-03-17	35.09	35.33	34.29	34.41	467727
2023-03-20	34.78	35.43	34.57	34.97	272307
2023-03-21	35.55	36.21	35.21	35.51	237114
2023-03-22	35.45	35.81	34.77	34.77	187159
2023-03-23	34.89	35.50	34.47	34.53	242191
2023-03-24	34.32	34.95	34.03	34.74	313435
2023-03-27	34.93	35.36	34.67	35.19	351120
2023-03-28	35.16	35.57	35.16	35.37	141072
2023-03-29	35.72	35.83	35.41	35.73	182770
2023-03-30	35.96	36.12	35.71	35.78	140166
2023-03-31	35.99	36.55	35.92	36.40	297204
2023-04-03	36.41	36.73	35.99	36.29	186156
2023-04-04	36.41	36.41	35.30	35.57	176698
2023-04-05	35.33	35.39	34.58	34.91	159039
2023-04-06	34.89	35.13	34.51	34.57	194116
2023-04-10	34.46	35.54	34.44	35.45	207153
2023-04-11	35.63	36.07	35.62	35.78	148861
2023-04-12	36.01	36.24	35.78	35.95	266220
2023-04-13	36.00	36.23	35.40	36.03	356065
2023-04-14	36.03	36.29	35.67	36.11	225604
2023-04-17	36.14	36.36	35.85	36.07	138030
2023-04-18	36.16	36.40	35.89	36.15	153787
2023-04-19	35.99	36.47	35.80	36.39	175293
2023-04-20	36.30	36.72	36.13	36.40	168133
2023-04-21	36.36	36.43	35.55	36.16	381432
2023-04-24	36.22	36.81	36.15	36.24	120801
2023-04-25	35.89	35.99	35.62	35.79	312091
2023-04-26	35.32	35.99	33.99	34.83	447570
2023-04-27	34.81	35.37	34.76	35.34	180591
2023-04-28	35.25	35.93	35.14	35.41	327786
2023-05-01	35.38	36.34	35.28	35.59	208188
2023-05-02	35.40	35.48	34.61	35.13	255483
2023-05-03	35.20	35.58	34.48	34.51	309375
2023-05-04	34.27	34.33	33.37	33.47	345786
2023-05-05	33.95	34.45	33.80	34.20	265195
2023-05-08	34.23	34.37	34.00	34.17	211180
2023-05-09	33.95	34.76	33.67	34.71	283900
2023-05-10	35.11	35.33	34.83	35.09	401223
2023-05-11	34.93	35.27	34.79	34.99	202491
2023-05-12	35.21	35.63	34.76	35.06	221749
2023-05-15	35.29	35.40	34.94	35.18	178737
2023-05-16	35.07	35.43	34.67	35.23	300480
2023-05-17	35.40	35.87	35.40	35.57	229737
2023-05-18	35.57	35.93	35.44	35.69	178869
2023-05-19	36.12	36.12	34.84	35.16	333583
2023-05-22	35.21	35.55	34.89	35.13	414166
2023-05-23	35.13	35.72	34.86	35.65	241740
2023-05-24	35.57	35.72	35.06	35.11	270040
2023-05-25	35.03	35.41	34.53	35.40	279577
2023-05-26	35.33	35.93	35.33	35.75	226693
2023-05-30	35.77	36.19	35.34	35.69	228255
2023-05-31	35.49	35.49	34.67	34.85	361159
2023-06-01	35.02	35.19	34.54	34.78	207142
2023-06-02	35.19	37.07	34.84	37.03	356127
2023-06-05	36.78	36.96	36.13	36.59	288795
2023-06-06	36.63	38.34	36.48	37.92	277126
2023-06-07	38.07	39.43	37.85	39.26	284340
2023-06-08	39.26	39.41	38.91	38.96	245208
2023-06-09	38.77	39.21	38.74	39.07	206712
2023-06-12	39.03	39.50	38.86	38.92	223486
2023-06-13	39.06	40.21	39.04	40.07	367246
2023-06-14	40.13	40.71	39.84	40.01	295908
2023-06-15	39.81	40.27	39.81	40.05	336199
2023-06-16	40.32	40.63	39.67	39.69	492975
2023-06-20	39.75	40.08	39.51	39.56	280834
2023-06-21	39.50	40.23	39.15	39.65	338320
2023-06-22	39.68	40.09	39.30	40.09	247608
2023-06-23	39.55	40.03	39.46	39.67	497182
2023-06-26	39.69	40.24	39.55	39.76	183432
2023-06-27	39.84	40.71	39.80	40.49	203149
2023-06-28	40.45	40.85	40.22	40.57	177406
2023-06-29	40.71	41.32	40.68	40.83	208590
2023-06-30	41.22	41.23	40.47	40.49	265347
2023-07-03	40.41	41.03	40.41	40.75	108696
2023-07-05	40.52	40.52	39.81	39.83	152127
2023-07-06	39.50	39.93	38.97	39.21	199567
2023-07-07	39.15	39.79	39.15	39.55	232986
2023-07-10	39.42	40.23	39.32	39.73	185202
2023-07-11	39.90	40.63	39.77	40.34	195564
2023-07-12	40.89	40.91	40.27	40.27	181927
2023-07-13	40.26	40.66	39.93	40.57	239166
2023-07-14	40.40	41.28	39.95	41.21	286122
2023-07-17	41.05	41.67	40.98	41.16	320970
2023-07-18	41.16	41.81	40.96	41.16	240909
2023-07-19	41.32	42.03	40.89	42.02	362838
2023-07-20	42.16	42.19	41.65	41.98	222330
2023-07-21	42.05	42.21	41.64	41.67	306097
2023-07-24	41.65	42.24	41.65	41.91	268620
2023-07-25	41.69	42.69	41.69	42.43	390972
2023-07-26	43.33	46.30	43.01	43.50	758487
2023-07-27	43.05	43.26	42.12	42.40	621817
2023-07-28	42.83	43.19	42.22	42.42	353746
2023-07-31	42.31	43.15	42.27	43.12	261189
2023-08-01	43.06	43.64	43.06	43.52	259201
2023-08-02	43.29	43.74	43.17	43.53	201853
2023-08-03	43.48	43.60	43.16	43.31	180942
2023-08-04	43.23	43.39	42.71	42.78	153670
2023-08-07	42.97	43.56	42.71	43.51	145788
2023-08-08	43.00	43.00	42.44	42.73	154576
2023-08-09	42.61	42.61	41.88	42.21	254949
2023-08-10	42.27	42.44	41.76	42.17	213589
2023-08-11	42.10	42.58	42.10	42.41	142552
2023-08-14	42.35	42.50	42.02	42.32	307692
2023-08-15	42.19	42.38	41.43	41.79	160168
2023-08-16	41.77	42.25	41.44	41.49	126550
2023-08-17	41.55	41.93	40.99	41.10	177646
2023-08-18	41.04	41.45	40.83	41.30	190189
2023-08-21	41.39	41.76	41.05	41.60	170269
2023-08-22	41.60	41.84	41.45	41.67	154566
2023-08-23	41.62	42.14	41.55	42.13	122440
2023-08-24	41.83	42.34	41.75	41.95	200224
2023-08-25	42.27	42.27	41.52	41.97	124905
2023-08-28	42.17	42.60	42.17	42.26	164130
2023-08-29	42.02	42.28	41.02	41.24	244417
2023-08-30	41.06	41.60	40.86	41.57	227788
2023-08-31	41.56	42.02	41.41	41.41	174777
2023-09-01	41.55	42.25	41.55	42.06	161649
2023-09-05	41.92	41.92	40.27	40.42	235553
2023-09-06	40.33	40.88	39.75	39.92	157711
2023-09-07	39.91	40.02	38.85	39.50	176437
2023-09-08	39.64	39.80	39.31	39.49	120656
2023-09-11	39.54	39.54	39.54	39.54	23546
2023-09-12	39.41	39.88	39.41	39.54	119148
2023-09-13	39.35	39.70	39.20	39.46	193957
2023-09-14	39.75	40.57	39.75	40.53	209775
2023-09-15	40.50	40.72	39.90	40.00	479167
2023-09-18	40.04	40.46	39.93	40.26	185194
2023-09-19	40.31	40.78	40.31	40.35	199680
2023-09-20	40.32	40.78	40.15	40.35	215685
2023-09-21	40.17	40.45	39.93	40.06	196668
2023-09-22	40.08	40.46	40.08	40.40	248629
2023-09-25	40.12	41.36	40.12	40.93	240880
2023-09-26	40.77	41.16	40.52	40.70	322497
2023-09-27	40.82	41.75	40.63	41.64	434684
2023-09-28	41.59	42.56	41.39	42.15	194395
2023-09-29	42.26	42.26	40.69	40.83	314603
2023-10-02	40.73	40.92	40.30	40.63	238893
2023-10-03	40.45	40.93	39.92	40.18	290374
2023-10-04	40.28	40.99	40.10	40.44	240153
2023-10-05	40.45	40.81	39.84	39.86	338946
2023-10-06	39.80	40.88	39.19	39.88	374495
2023-10-09	39.71	40.78	39.59	40.61	150152
2023-10-10	40.91	41.19	40.59	40.59	272782
2023-10-11	40.82	41.34	40.82	41.17	183274
2023-10-12	41.36	41.36	40.49	40.67	195773
2023-10-13	40.67	40.85	39.82	39.83	163833
2023-10-16	40.31	40.82	39.76	40.28	244947
2023-10-17	40.10	41.41	40.10	41.09	246348
2023-10-18	41.00	41.05	40.26	40.56	254664
2023-10-19	40.42	40.60	39.44	39.48	222627
2023-10-20	39.63	39.98	38.98	39.02	285218
2023-10-23	39.11	39.38	38.56	38.64	231903
2023-10-24	38.99	39.18	38.11	38.54	210543
2023-10-25	36.66	37.96	34.68	34.99	489753
2023-10-26	35.17	35.67	34.73	34.91	405618
2023-10-27	34.83	35.84	34.77	35.33	324044
2023-10-30	35.79	36.36	35.30	35.49	279053
2023-10-31	35.40	35.76	35.10	35.58	430731
2023-11-01	35.40	36.91	34.98	36.68	496427
2023-11-02	37.08	37.43	36.40	37.02	372466
2023-11-03	37.63	38.29	37.36	38.08	291577
2023-11-06	37.88	38.35	37.69	38.28	301258
2023-11-07	38.09	38.09	37.29	37.43	275128
2023-11-08	37.25	37.34	36.83	37.21	231088
2023-11-09	37.50	37.77	37.13	37.15	209906
2023-11-10	37.55	38.22	37.47	37.96	214115
2023-11-13	37.68	38.22	37.68	37.87	241986
2023-11-14	38.94	39.59	38.93	39.58	275373
2023-11-15	39.55	40.27	39.20	39.53	300890
2023-11-16	39.33	39.45	38.28	38.35	197218
2023-11-17	38.74	38.90	38.24	38.54	227750
2023-11-20	38.41	39.24	38.19	39.12	313456
2023-11-21	38.93	38.93	38.10	38.28	155440
2023-11-22	38.46	38.85	38.18	38.66	150853
2023-11-24	38.66	39.18	38.66	38.80	56812
2023-11-27	38.76	39.06	38.43	38.78	296698
2023-11-28	38.69	38.91	38.45	38.49	188753
2023-11-29	38.78	39.60	38.78	39.47	320671
2023-11-30	39.62	39.99	39.25	39.67	374713
2023-12-01	39.82	41.06	39.64	40.93	339594
2023-12-04	40.58	41.34	40.35	41.23	342214
2023-12-05	41.20	41.20	40.03	40.33	326918
2023-12-06	41.11	41.78	40.36	40.44	332632
2023-12-07	40.68	40.68	40.12	40.41	315276
2023-12-08	40.19	40.90	40.18	40.60	316121
2023-12-11	40.74	41.50	40.59	41.24	314421
2023-12-12	41.20	41.27	40.52	40.86	220644
2023-12-13	41.01	41.98	40.45	41.87	343494
2023-12-14	42.55	43.98	42.17	43.40	474236
2023-12-15	43.63	43.63	42.76	43.10	700048
2023-12-18	43.48	43.53	42.49	42.80	351258
2023-12-19	43.16	44.14	42.95	43.93	384671
2023-12-20	47.02	48.30	46.18	46.74	1960038
2023-12-21	47.20	47.55	46.25	46.86	1035132
2023-12-22	47.22	47.98	47.11	47.41	888130
2023-12-26	47.31	48.72	47.03	48.46	755174
2023-12-27	48.51	49.14	48.15	48.44	570535
2023-12-28	48.38	49.25	48.02	49.07	694780
2023-12-29	48.86	50.42	48.86	50.30	13853042
2024-01-02	50.00	50.50	48.62	48.89	1378489
2024-01-03	48.68	48.68	47.08	47.16	734309
2024-01-04	47.42	47.79	46.32	46.66	548627
2024-01-05	46.24	46.92	46.01	46.15	739986
2024-01-08	46.12	46.76	45.95	46.48	507631
2024-01-09	45.84	46.09	45.01	45.10	699055
2024-01-10	44.96	45.15	44.45	44.59	630385
2024-01-11	44.29	44.57	43.71	44.31	519148
2024-01-12	44.89	44.98	43.55	43.84	378238
2024-01-16	43.36	43.92	43.16	43.63	414675
2024-01-17	43.06	43.49	42.77	42.92	346759
2024-01-18	43.41	44.27	43.07	44.22	572734
2024-01-19	44.47	44.47	43.43	44.13	316360
2024-01-22	44.63	45.50	44.44	45.31	419782
2024-01-23	45.69	45.90	45.23	45.36	296095
2024-01-24	45.80	45.80	44.30	44.76	316869
2024-01-25	45.23	46.06	45.02	45.75	345364
2024-01-26	46.13	46.27	45.26	45.68	349420
2024-01-29	45.68	46.46	45.47	46.41	223368
2024-01-30	46.03	47.11	46.03	46.78	241207
2024-01-31	46.83	47.23	44.90	44.91	461826
2024-02-01	45.17	46.34	45.13	46.23	465357
2024-02-02	45.59	46.50	45.24	46.31	372224
2024-02-05	45.75	46.00	45.17	45.60	182443
2024-02-06	45.37	46.42	45.37	46.02	205713
2024-02-07	46.05	46.91	45.88	46.25	269604
2024-02-08	46.03	46.56	45.74	46.55	256536
2024-02-09	46.87	47.77	46.41	47.44	301903
2024-02-12	46.99	48.49	46.99	47.81	397141
2024-02-13	46.54	47.34	45.82	46.28	362045
2024-02-14	46.03	47.22	44.01	47.07	809147
2024-02-15	47.40	48.92	47.14	48.20	830163
2024-02-16	48.00	48.05	46.58	46.75	549564
2024-02-20	45.95	46.44	44.49	44.73	489376
2024-02-21	44.83	45.66	44.78	45.54	311015
2024-02-22	45.57	46.01	45.39	45.72	270874
2024-02-23	45.65	46.80	45.48	46.69	236115
2024-02-26	46.29	47.18	46.13	47.04	270887
2024-02-27	47.46	48.02	47.09	47.72	301413
2024-02-28	47.28	48.33	47.02	47.85	321437
2024-02-29	48.41	49.06	48.21	48.70	330366
2024-03-01	48.69	48.90	48.19	48.86	366827
2024-03-04	48.85	49.76	48.55	48.66	300889
2024-03-05	48.29	49.08	48.27	48.59	260865
2024-03-06	48.88	48.88	47.69	47.71	305455
2024-03-07	48.16	48.94	47.89	47.98	249013
2024-03-08	48.47	49.64	48.08	48.36	293418
2024-03-11	47.69	47.94	47.10	47.63	244863
2024-03-12	47.67	48.12	47.40	48.02	149354
2024-03-13	47.93	48.69	47.86	48.35	301233
2024-03-14	48.24	48.47	47.87	48.32	342532
2024-03-15	47.83	49.31	47.83	49.24	1199938
2024-03-18	49.22	50.09	48.84	49.04	437801
2024-03-19	48.93	50.15	48.93	49.71	324365
2024-03-20	49.72	51.64	49.15	51.03	398907
2024-03-21	51.13	52.29	51.09	52.17	313213
2024-03-22	52.21	52.25	51.65	51.76	258581
2024-03-25	51.91	52.41	51.60	51.72	219524
2024-03-26	51.93	52.62	51.74	52.08	308830
2024-03-27	52.51	53.07	52.17	52.99	258720
2024-03-28	52.98	53.72	52.87	53.52	276740
2024-04-01	53.78	53.78	52.14	52.98	335140
2024-04-02	52.61	52.79	51.28	51.86	431333
2024-04-03	51.44	52.83	51.44	52.36	269347
2024-04-04	52.62	52.86	51.61	51.94	186942
2024-04-05	52.03	52.48	51.65	52.10	321746
2024-04-08	52.49	52.73	52.20	52.52	175948
2024-04-09	52.09	52.82	51.91	52.35	265016
2024-04-10	51.31	51.69	50.76	51.14	255835
2024-04-11	51.18	51.56	50.25	50.98	211940
2024-04-12	50.96	51.30	50.13	50.45	185573
2024-04-15	50.85	51.23	48.87	49.18	249983
2024-04-16	49.11	49.62	48.48	49.11	246891
2024-04-17	49.64	49.85	47.87	47.91	282896
2024-04-18	48.34	48.96	47.86	47.96	250959
2024-04-19	47.72	48.77	47.72	48.71	304635
2024-04-22	48.90	49.53	48.10	48.29	345665
2024-04-23	48.57	49.53	48.30	49.23	250385
2024-04-24	49.54	49.54	45.37	46.44	521047
2024-04-25	46.10	46.66	44.77	45.41	400503
2024-04-26	45.51	46.95	45.16	46.76	369767
2024-04-29	46.91	47.18	46.17	46.32	245424
2024-04-30	45.75	45.75	43.81	43.92	487912
2024-05-01	43.81	43.84	42.71	42.81	635342
2024-05-02	43.41	43.64	43.03	43.35	525767
2024-05-03	44.14	44.33	43.08	43.70	403279
2024-05-06	43.97	44.66	43.77	44.20	302732
2024-05-07	44.16	45.22	44.14	45.02	310953
2024-05-08	44.41	45.24	44.41	45.19	206745
2024-05-09	45.36	46.55	45.23	46.53	258413
2024-05-10	46.72	47.18	46.63	47.08	257110
2024-05-13	47.39	47.39	45.85	45.89	271283
2024-05-14	46.52	46.52	45.37	45.41	187975
2024-05-15	45.89	45.90	45.31	45.85	207273
2024-05-16	45.62	45.82	44.82	45.82	304202
2024-05-17	45.99	45.99	44.96	45.96	291025
2024-05-20	45.93	46.80	45.58	45.61	257382
2024-05-21	45.43	45.92	44.77	44.89	177526
2024-05-22	44.91	45.14	44.10	44.50	221261
2024-05-23	44.53	44.64	43.08	43.78	305795
2024-05-24	44.20	44.76	43.89	44.55	243265
2024-05-28	44.80	45.01	44.14	44.37	261639
2024-05-29	43.81	44.09	43.05	43.42	388997
2024-05-30	43.74	44.92	43.43	44.76	257296
2024-05-31	45.01	45.25	44.45	45.13	348751
2024-06-03	45.78	45.78	43.01	43.61	288894
2024-06-04	43.35	43.80	42.85	43.44	325559
2024-06-05	43.73	43.79	43.08	43.47	220003
2024-06-06	43.24	43.95	43.24	43.62	250343
2024-06-07	43.00	43.78	43.00	43.51	251189
2024-06-10	42.97	43.21	42.24	43.13	417599
2024-06-11	42.82	43.21	42.47	43.01	243741
2024-06-12	44.29	44.81	43.43	43.52	165401
2024-06-13	43.36	43.36	42.31	42.83	186488
2024-06-14	42.21	42.46	41.51	42.09	272475
2024-06-17	42.07	43.06	41.82	42.89	228846
2024-06-18	43.02	43.69	42.90	43.22	184666
2024-06-20	43.09	43.78	42.74	43.02	191408
2024-06-21	43.08	43.17	42.56	42.72	661696
2024-06-24	42.81	44.13	42.66	42.99	300559
2024-06-25	42.96	43.23	42.46	43.17	304634
2024-06-26	42.87	43.36	42.45	42.52	219565
2024-06-27	42.65	42.76	42.12	42.30	202455
2024-06-28	42.62	42.78	41.62	41.87	842386
2024-07-01	41.95	42.26	40.99	41.22	315454
2024-07-02	41.34	42.06	41.34	41.69	230523
2024-07-03	41.96	42.35	41.57	41.83	113769
2024-07-05	41.69	41.94	41.07	41.17	183993
2024-07-08	41.68	42.20	41.53	41.81	332971
2024-07-09	41.61	41.87	41.10	41.20	266833
2024-07-10	41.21	41.88	41.18	41.84	159267
2024-07-11	42.64	44.56	42.58	44.38	395505
2024-07-12	44.94	45.60	44.70	45.20	233306
2024-07-15	45.78	47.64	45.68	46.67	400704
2024-07-16	47.20	49.96	47.10	49.70	611603
2024-07-17	49.36	50.99	48.87	48.90	513345
2024-07-18	48.53	50.35	47.98	48.15	405225
2024-07-19	48.38	48.57	47.03	47.26	354486
2024-07-22	47.42	48.47	46.76	48.30	326234
2024-07-23	47.79	48.90	47.60	47.94	518044
2024-07-24	47.68	48.68	46.79	46.91	341312
2024-07-25	47.23	49.98	46.80	47.97	343974
2024-07-26	48.41	49.76	47.93	49.50	529273
2024-07-29	49.79	50.62	49.50	50.26	394569
2024-07-30	50.42	51.61	50.42	51.19	453295
2024-07-31	51.44	52.65	50.01	51.01	658316
2024-08-01	54.46	56.64	52.01	54.85	859638
2024-08-02	52.31	52.56	49.45	52.17	662882
2024-08-05	49.64	51.20	49.45	50.20	504365
2024-08-06	50.20	52.12	49.55	51.22	502677
2024-08-07	51.87	52.20	49.86	50.00	392213
2024-08-08	50.83	51.65	50.12	51.31	209469
2024-08-09	51.15	51.47	50.56	50.65	190329
2024-08-12	51.00	51.00	50.00	50.66	207763
2024-08-13	50.68	51.23	50.08	50.96	234310
2024-08-14	51.03	51.50	50.46	51.00	292011
2024-08-15	52.28	52.62	51.75	52.13	278475
2024-08-16	52.06	52.61	51.71	52.13	257407
2024-08-19	52.14	52.73	52.09	52.16	210859
2024-08-20	51.98	52.30	51.29	51.60	447121
2024-08-21	52.09	52.90	51.69	52.48	227657
2024-08-22	52.33	52.62	51.59	51.73	209594
2024-08-23	51.86	54.07	51.72	53.64	446476
2024-08-26	53.73	54.51	53.42	53.84	280932
2024-08-27	53.36	53.59	52.48	52.52	321672
2024-08-28	52.15	52.79	52.12	52.16	195206
2024-08-29	52.38	53.32	51.71	52.81	296420
2024-08-30	52.81	53.11	51.91	52.70	354298
2024-09-03	52.00	52.02	49.81	49.97	308541
2024-09-04	49.60	50.31	49.40	49.67	213572
2024-09-05	49.83	49.91	49.10	49.68	220194
2024-09-06	49.64	50.19	48.25	48.36	185748
2024-09-09	48.29	48.99	47.76	48.30	246516
2024-09-10	48.47	48.78	46.95	47.73	311588
2024-09-11	47.43	47.96	46.30	47.72	265124
2024-09-12	48.13	48.94	47.89	48.64	154529
2024-09-13	49.53	50.99	49.45	50.89	312676
2024-09-16	50.95	51.63	50.37	50.68	292454
2024-09-17	51.21	52.25	50.78	51.47	206991
2024-09-18	51.15	53.47	51.10	51.43	201920
2024-09-19	52.81	53.24	51.94	53.15	226399
2024-09-20	52.73	55.20	52.03	52.56	1129884
2024-09-23	52.92	53.83	52.17	52.42	124846
2024-09-24	52.82	53.66	52.57	53.13	239524
2024-09-25	53.04	53.25	52.39	52.71	300259
2024-09-26	53.46	54.69	53.08	53.13	214431
2024-09-27	53.79	54.59	52.91	53.09	2096753
2024-09-30	52.79	53.31	52.14	52.83	328299
2024-10-01	52.37	52.45	51.42	51.90	254571
2024-10-02	51.40	51.99	50.55	50.58	275124
2024-10-03	50.06	50.23	49.53	49.77	322189
2024-10-04	50.79	50.91	50.22	50.42	167204
2024-10-07	49.97	50.68	49.79	50.59	236743
2024-10-08	50.59	51.09	49.84	50.59	141990
2024-10-09	50.65	51.13	50.38	50.70	140430
2024-10-10	50.02	50.41	49.52	50.38	227337
2024-10-11	50.33	51.64	49.91	51.60	157116
2024-10-14	51.34	52.35	51.17	52.33	157637
2024-10-15	52.15	52.51	51.14	51.16	402434
2024-10-16	51.84	53.41	51.69	52.75	294290
2024-10-17	52.97	52.97	51.95	52.38	190631
2024-10-18	52.55	52.58	51.93	52.13	224145
2024-10-21	52.12	52.57	51.24	51.59	258994
2024-10-22	51.17	51.88	50.60	51.87	215969
2024-10-23	51.76	52.95	51.76	52.84	366965
2024-10-24	52.84	53.26	52.57	53.09	247073
2024-10-25	53.69	54.37	53.25	53.51	279515
2024-10-28	54.13	55.39	54.00	55.31	384808
2024-10-29	55.27	55.83	54.74	54.87	637562
2024-10-30	57.39	60.55	55.21	58.34	807480
2024-10-31	58.04	59.56	56.34	56.58	666254
2024-11-01	57.48	57.83	56.79	57.46	599934
2024-11-04	56.83	59.03	56.79	58.08	605297
2024-11-05	57.80	59.81	57.38	59.50	428968
2024-11-06	61.45	65.15	61.45	64.58	1075444
2024-11-07	64.00	64.51	62.82	62.93	513583
2024-11-08	62.47	63.81	61.59	62.95	602057
2024-11-11	63.52	64.23	63.40	63.75	448102
2024-11-12	63.13	63.90	62.55	62.98	498689
2024-11-13	63.50	63.66	62.49	62.53	595797
2024-11-14	62.63	63.16	60.86	61.26	476439
2024-11-15	61.65	61.77	60.47	60.66	369609
2024-11-18	60.77	61.31	60.44	60.52	299400
2024-11-19	59.99	60.12	58.60	58.94	298994
2024-11-20	58.96	59.59	57.72	58.27	373364
2024-11-21	58.89	59.44	58.29	59.32	386366
2024-11-22	59.71	60.29	59.45	60.00	416606
2024-11-25	60.90	63.40	59.54	62.87	604853
2024-11-26	62.31	62.31	60.69	61.74	261116
2024-11-27	62.36	62.70	61.08	61.50	202878
2024-11-29	62.14	62.78	61.34	61.95	192841
2024-12-02	61.84	62.58	61.31	62.01	248616
2024-12-03	61.78	62.07	60.72	61.28	733315
2024-12-04	62.01	63.09	61.83	62.17	307625
2024-12-05	61.86	62.16	61.16	61.71	175252
2024-12-06	62.12	62.38	61.80	61.94	217160
2024-12-09	62.44	62.72	61.42	61.52	279497
2024-12-10	61.38	61.56	60.36	60.65	207916
2024-12-11	61.37	61.75	60.88	61.40	382215
2024-12-12	61.47	61.69	60.45	60.93	228703
2024-12-13	60.93	61.79	59.69	59.95	365659
2024-12-16	59.85	60.61	59.56	60.22	348397
2024-12-17	59.90	60.30	58.32	58.64	308164
2024-12-18	59.22	59.52	55.66	56.23	304726
2024-12-19	56.49	56.93	55.36	55.40	413174
2024-12-20	54.82	55.89	54.21	54.46	858447
2024-12-23	54.17	54.61	53.76	54.15	204500
2024-12-24	54.49	55.17	54.30	55.10	96894
2024-12-26	54.78	55.50	54.15	55.38	189714
2024-12-27	54.75	55.52	54.07	54.63	568097
2024-12-30	54.22	54.67	53.59	54.36	489924
2024-12-31	54.71	55.37	54.50	54.79	300403
2025-01-02	55.31	55.51	54.44	54.82	270552
2025-01-03	54.86	55.60	54.41	55.51	215435
2025-01-06	55.62	56.17	55.08	55.45	271360
2025-01-07	55.52	55.91	54.57	55.59	303831
2025-01-08	55.04	55.53	54.41	55.43	240856
2025-01-10	54.29	54.77	53.84	54.58	284031
2025-01-13	53.98	55.93	53.98	55.89	275881
2025-01-14	56.68	58.24	56.23	58.19	294867
2025-01-15	59.60	60.34	59.08	59.88	401894
2025-01-16	59.70	60.75	58.94	60.10	314239
2025-01-17	61.30	61.30	60.10	60.13	347752
2025-01-21	60.67	61.42	60.50	60.72	237709
2025-01-22	60.36	60.81	59.68	60.44	247838
2025-01-23	60.15	60.82	59.94	60.57	299931
2025-01-24	60.34	61.20	59.82	61.14	244109
2025-01-27	60.16	61.58	60.09	60.37	233697
2025-01-28	60.27	60.29	58.86	59.75	156122
2025-01-29	59.45	60.58	59.45	59.93	187684
2025-01-30	60.68	61.96	60.68	61.65	191943
2025-01-31	61.51	61.69	60.23	60.75	299428
2025-02-03	59.09	59.96	58.92	59.33	530486
2025-02-04	59.21	60.49	59.21	60.06	215682
2025-02-05	60.32	61.41	60.02	61.05	247497
2025-02-06	61.50	61.75	60.58	60.64	283426
2025-02-07	60.35	61.79	59.34	61.55	513295
2025-02-10	62.52	62.52	59.18	59.67	408896
2025-02-11	59.15	60.23	59.15	59.66	296775
2025-02-12	58.46	59.46	58.46	58.90	219985
2025-02-13	59.37	59.68	58.79	59.49	219943
2025-02-14	60.00	60.84	59.80	60.47	217651
2025-02-18	60.44	61.29	59.95	61.17	293727
2025-02-19	61.23	65.43	60.68	61.99	636434
2025-02-20	61.41	61.66	57.82	58.30	354049
2025-02-21	59.01	59.01	55.59	55.72	370896
2025-02-24	56.13	57.30	55.06	55.21	454249
2025-02-25	55.64	57.64	55.21	56.89	457233
2025-02-26	57.30	59.17	57.18	57.82	389481
2025-02-27	58.00	58.97	57.75	58.00	326305
2025-02-28	58.17	58.69	57.62	58.32	395924
2025-03-03	58.45	58.98	56.81	57.00	346199
2025-03-04	56.10	56.10	54.66	55.00	324356
2025-03-05	55.05	56.42	54.97	56.36	273625
2025-03-06	55.84	56.07	55.15	55.51	309873
2025-03-07	55.04	55.74	54.11	55.40	219866
2025-03-10	54.76	55.70	54.12	54.47	322928
2025-03-11	54.69	55.46	54.03	54.61	291083
2025-03-12	55.06	55.70	53.76	54.02	283601
2025-03-13	54.03	55.05	51.50	52.01	474443
2025-03-14	52.28	53.74	51.99	53.60	361322
2025-03-17	53.11	54.33	52.87	53.95	380510
2025-03-18	53.70	54.74	52.80	52.90	456195
2025-03-19	53.14	55.48	53.07	54.54	473772
2025-03-20	53.95	55.35	53.95	54.02	404270
2025-03-21	53.68	53.74	52.54	53.43	830036
2025-03-24	54.41	55.96	54.41	55.76	476093
2025-03-25	55.76	56.19	55.01	55.68	303796
2025-03-26	55.97	56.33	55.26	55.61	290743
2025-03-27	55.56	55.68	54.96	55.23	520740
2025-03-28	55.26	55.47	53.15	53.57	276968
2025-03-31	52.89	53.80	52.37	53.41	470404
2025-04-01	53.12	55.61	52.99	55.44	688569
2025-04-02	54.37	56.39	54.37	56.03	405529
2025-04-03	52.90	53.47	51.03	51.72	606513
2025-04-04	49.30	51.43	48.86	50.36	857691
2025-04-07	48.40	52.43	47.06	50.00	709877
2025-04-08	51.84	52.26	48.44	49.31	623625
2025-04-09	48.68	53.97	48.68	53.22	891426
2025-04-10	51.34	52.77	50.61	52.00	717336
2025-04-11	51.20	52.98	50.93	52.84	497946
2025-04-14	53.03	53.03	51.32	52.48	463137
2025-04-15	52.42	53.48	51.86	52.72	491168
2025-04-16	52.97	53.27	50.62	51.39	816417
2025-04-17	51.45	54.30	50.99	51.77	462893
2025-04-21	52.15	52.37	49.24	49.77	903422
2025-04-22	50.40	51.43	50.01	51.42	778274
2025-04-23	52.69	53.54	50.89	51.00	328123
2025-04-24	51.15	52.47	50.51	52.26	291985
2025-04-25	51.80	52.45	51.16	51.48	388881
2025-04-28	51.33	52.29	49.89	50.60	716326
2025-04-29	50.27	51.28	49.90	50.89	608773
2025-04-30	50.35	51.50	49.37	50.99	658960
2025-05-01	51.42	51.42	49.65	50.70	972470
2025-05-02	50.73	52.66	50.44	50.55	539516
2025-05-05	49.62	50.02	48.36	48.43	680125
2025-05-06	48.02	48.40	47.48	48.04	568413
2025-05-07	48.17	48.30	47.47	47.79	388003
2025-05-08	48.53	49.09	47.92	48.75	356131
2025-05-09	48.68	48.92	47.98	48.21	325103
2025-05-12	50.60	51.43	49.57	50.74	633515
2025-05-13	51.64	52.19	51.12	51.77	549671
2025-05-14	51.57	52.18	50.92	51.04	412107
2025-05-15	51.17	52.13	51.17	51.69	769640
2025-05-16	51.73	52.33	51.01	52.28	452032
2025-05-19	51.36	52.02	51.06	51.98	400169
2025-05-20	51.83	52.55	51.21	51.59	695388
2025-05-21	51.01	51.43	49.85	49.87	431795
2025-05-22	49.71	49.82	49.21	49.59	261154
2025-05-23	48.37	49.28	48.37	48.92	253945
2025-05-27	49.70	50.25	49.41	50.08	274458
2025-05-28	50.21	50.44	48.88	48.94	234449
2025-05-29	49.12	50.14	48.52	49.14	314428
2025-05-30	49.38	50.37	48.87	49.65	494574
2025-06-02	49.37	49.50	48.66	49.05	345135
2025-06-03	49.08	50.59	48.97	50.45	320924
2025-06-04	50.30	50.70	49.85	50.22	368082
2025-06-05	50.02	50.57	49.76	50.26	410570
2025-06-06	51.09	51.15	50.40	50.62	233710
2025-06-09	50.94	52.10	50.77	51.31	404284
2025-06-10	51.68	52.40	51.14	52.13	345205
2025-06-11	52.18	52.18	51.13	51.27	449676
2025-06-12	50.74	51.22	50.41	51.18	298641
2025-06-13	50.50	50.80	49.54	49.72	259444
2025-06-16	50.45	51.01	49.54	50.40	407957
2025-06-17	49.81	50.15	49.10	49.23	289048
2025-06-18	49.48	49.79	48.98	49.28	348608
2025-06-20	49.63	50.20	49.41	49.46	1260733
2025-06-23	49.16	50.63	48.93	50.63	347301
2025-06-24	51.02	51.40	50.31	51.39	295355
2025-06-25	51.24	51.62	50.59	50.74	384930
2025-06-26	51.00	51.41	50.33	50.99	210664
2025-06-27	51.10	51.96	50.59	51.74	1417803
2025-06-30	51.64	52.00	50.96	51.51	638336
2025-07-01	51.39	55.00	50.89	54.31	925300
2025-07-02	54.13	55.55	53.55	55.50	544279
2025-07-03	55.89	55.89	54.34	54.54	321240
2025-07-07	53.94	54.81	53.21	53.33	431950
2025-07-08	53.33	54.01	52.79	53.03	470713
2025-07-09	53.21	53.74	52.88	53.73	283195
2025-07-10	53.59	54.94	53.25	54.09	261472
2025-07-11	53.57	53.88	52.65	53.69	434590
2025-07-14	53.25	54.07	53.02	53.88	356398
2025-07-15	54.06	54.44	52.03	52.09	488722
2025-07-16	52.22	52.89	51.48	52.12	354401
2025-07-17	52.25	52.87	51.78	52.65	375768
2025-07-18	53.19	53.23	50.41	50.67	438857
2025-07-21	50.67	51.14	50.41	50.43	393462
2025-07-22	50.64	52.87	50.51	52.75	503242
2025-07-23	53.40	54.13	53.17	53.99	281854
2025-07-24	53.64	54.61	53.64	54.25	466665
2025-07-25	54.50	54.94	53.83	54.82	280619
2025-07-28	54.80	55.17	54.42	54.75	286136
2025-07-29	55.24	55.24	54.14	54.56	459431
2025-07-30	54.60	55.54	52.59	53.12	684533
2025-07-31	54.23	55.97	53.22	54.14	672270
2025-08-01	53.46	55.00	52.37	53.55	680448
2025-08-04	53.82	55.10	53.48	54.88	486634
2025-08-05	55.14	56.58	55.08	56.47	374630
2025-08-06	56.47	56.69	55.48	55.73	300079
2025-08-07	56.20	56.75	55.07	55.20	234737
2025-08-08	55.20	55.68	55.00	55.16	224274
2025-08-11	55.52	55.78	54.49	54.93	261150
2025-08-12	55.23	57.42	55.18	57.39	278165
2025-08-13	57.39	59.16	57.25	58.95	521213
2025-08-14	57.77	58.42	57.11	57.35	326972

Explore More About RUSHA

Coins representing dividend payouts and trends

RUSHA Dividend History

Discover Rush Enterprises 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

RUSHA Stock Split History

Discover Rush Enterprises 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

RUSHA Historical Prices

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

Web Analytics