Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Sterling Infrastructure Inc (STRL) Historical Prices: Free Download & Interactive Data Table 2025

STRL Historical Prices

Summary

Key Stock Metrics

96.34

(April 4, 2025)

52-Week Low

321.79

(August 5, 2025)

52-Week High

321.79

(August 5, 2025)

All-Time High

313.56

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-01-20	16.00	17.47	15.50	16.50	736700
2006-01-23	17.00	17.00	16.10	17.00	67100
2006-01-24	17.00	17.97	16.77	17.75	108000
2006-01-25	17.90	18.25	17.30	18.10	136900
2006-01-26	17.70	18.23	17.70	18.15	39200
2006-01-27	18.25	18.25	18.00	18.00	135000
2006-01-30	17.82	18.50	17.75	18.32	59800
2006-01-31	18.40	18.70	18.00	18.62	45900
2006-02-01	18.50	18.89	17.97	18.82	47700
2006-02-02	18.80	18.81	18.10	18.80	49700
2006-02-03	18.36	18.93	18.36	18.93	48100
2006-02-06	19.08	19.47	18.70	19.25	100200
2006-02-07	19.25	19.25	18.77	18.97	38500
2006-02-08	19.12	19.12	18.07	18.44	191700
2006-02-09	18.30	18.85	18.30	18.74	34600
2006-02-10	18.74	18.74	18.03	18.45	28100
2006-02-13	18.50	18.61	17.35	17.77	67600
2006-02-14	17.77	17.79	16.90	17.72	98000
2006-02-15	17.82	18.97	17.00	18.84	59000
2006-02-16	18.98	19.13	18.10	19.07	50400
2006-02-17	19.00	19.50	18.55	19.38	29600
2006-02-21	20.00	20.10	19.04	19.59	55100
2006-02-22	19.69	19.82	18.55	18.93	43300
2006-02-23	19.00	19.00	18.11	18.39	30800
2006-02-24	18.50	18.94	18.30	18.49	35300
2006-02-27	18.60	18.60	17.45	18.11	43700
2006-02-28	18.25	18.50	18.18	18.30	50000
2006-03-01	18.50	18.50	18.29	18.37	17000
2006-03-02	18.45	18.55	18.13	18.50	42200
2006-03-03	18.36	19.17	18.36	18.99	38900
2006-03-06	19.10	19.72	19.10	19.30	46300
2006-03-07	19.25	19.49	18.50	19.10	43700
2006-03-08	19.20	19.24	18.76	19.10	23500
2006-03-09	18.73	19.48	18.73	19.17	20600
2006-03-10	19.35	19.65	19.01	19.23	29800
2006-03-13	19.30	19.60	19.00	19.40	26700
2006-03-14	19.62	19.82	19.20	19.26	27700
2006-03-15	19.34	20.50	19.34	20.35	71200
2006-03-16	20.65	20.65	19.81	20.12	63500
2006-03-17	19.92	20.49	19.92	20.24	57900
2006-03-20	21.62	22.61	21.30	21.85	235700
2006-03-21	22.29	23.01	21.51	22.40	101100
2006-03-22	22.50	22.50	20.86	21.58	91800
2006-03-23	21.53	22.68	21.53	22.09	43700
2006-03-24	22.26	22.36	21.75	22.22	42500
2006-03-27	22.68	24.19	22.51	23.60	140700
2006-03-28	23.84	24.85	23.33	23.76	107500
2006-03-29	24.05	24.10	22.00	23.00	73000
2006-03-30	23.00	23.34	22.05	22.63	102800
2006-03-31	22.63	22.65	21.50	21.69	64300
2006-04-03	21.73	23.49	21.73	22.28	88600
2006-04-04	21.69	22.73	21.25	22.04	61400
2006-04-05	22.12	23.70	22.12	23.30	85300
2006-04-06	23.44	24.75	22.31	22.81	315100
2006-04-07	22.58	24.18	22.58	24.00	123600
2006-04-10	24.00	26.00	23.60	25.35	262700
2006-04-11	25.75	26.05	24.20	25.00	126300
2006-04-12	25.06	26.00	24.83	25.82	69900
2006-04-13	26.01	26.01	24.91	25.10	74900
2006-04-17	25.76	27.24	25.05	27.00	201500
2006-04-18	26.74	28.00	26.20	27.95	160000
2006-04-19	28.00	29.00	26.75	28.95	219900
2006-04-20	28.14	28.88	27.40	27.79	136600
2006-04-21	27.70	27.70	26.00	26.38	134400
2006-04-24	26.00	26.45	25.25	26.07	157200
2006-04-25	26.00	26.83	25.53	26.58	136600
2006-04-26	26.78	28.50	26.69	28.42	276300
2006-04-27	28.23	29.90	27.75	28.49	313200
2006-04-28	28.23	28.62	27.60	27.75	64000
2006-05-01	27.90	28.74	25.76	26.47	222900
2006-05-02	27.03	27.50	24.28	26.59	266200
2006-05-03	26.72	27.88	26.04	27.65	155700
2006-05-04	27.85	29.87	27.74	29.00	225400
2006-05-05	29.31	29.84	28.14	28.87	80000
2006-05-08	28.93	29.42	28.33	29.04	85200
2006-05-09	28.89	28.99	28.18	28.60	56500
2006-05-10	29.00	29.85	28.77	29.00	158400
2006-05-11	30.75	31.50	29.70	29.97	272500
2006-05-12	30.25	30.70	26.50	29.50	241800
2006-05-15	29.01	29.86	28.00	29.34	155600
2006-05-16	29.51	30.99	28.85	29.87	187600
2006-05-17	29.50	30.16	28.55	29.00	105900
2006-05-18	29.74	30.54	28.00	28.05	103500
2006-05-19	28.06	28.50	26.09	27.71	144000
2006-05-22	27.28	27.99	27.00	27.49	89700
2006-05-23	27.62	29.47	27.62	28.55	117700
2006-05-24	28.66	30.28	28.62	29.51	239000
2006-05-25	29.51	31.43	29.51	31.28	299000
2006-05-26	31.90	33.00	31.40	32.19	331500
2006-05-30	32.25	32.43	29.77	30.13	247700
2006-05-31	30.26	30.75	30.00	30.50	132300
2006-06-01	30.58	31.49	29.98	31.16	94500
2006-06-02	31.20	31.34	28.95	30.37	130500
2006-06-05	30.50	30.51	29.75	30.18	88000
2006-06-06	30.40	30.40	24.51	25.70	411100
2006-06-07	25.51	27.39	25.06	26.14	216300
2006-06-08	26.06	26.53	24.90	25.76	148800
2006-06-09	25.70	25.95	24.53	25.02	199000
2006-06-12	25.00	25.92	22.60	23.08	174600
2006-06-13	23.00	23.45	21.69	22.00	128000
2006-06-14	22.69	23.78	22.01	23.55	102900
2006-06-15	23.55	24.35	23.01	24.27	108400
2006-06-16	24.00	24.48	23.20	24.32	102800
2006-06-19	24.43	25.92	23.57	24.05	136900
2006-06-20	24.03	24.56	23.51	24.15	36300
2006-06-21	24.05	25.96	24.05	25.66	80100
2006-06-22	25.75	25.75	24.30	25.09	43300
2006-06-23	25.19	25.97	24.84	25.48	55200
2006-06-26	25.38	26.97	24.75	26.45	65900
2006-06-27	26.56	27.04	25.94	26.05	95200
2006-06-28	26.29	27.45	25.88	27.36	90200
2006-06-29	27.36	28.48	27.24	28.25	126200
2006-06-30	28.40	28.43	27.57	27.60	962100
2006-07-03	27.55	28.50	26.61	26.90	67900
2006-07-05	28.49	29.16	27.93	28.90	390800
2006-07-06	28.92	30.99	28.86	30.13	205200
2006-07-07	30.32	30.32	28.14	28.18	126200
2006-07-10	28.58	29.24	28.25	28.45	103800
2006-07-11	28.55	29.99	27.33	29.54	131600
2006-07-12	29.42	29.87	28.32	29.28	136500
2006-07-13	29.16	29.86	27.73	28.74	133700
2006-07-14	28.17	28.35	25.56	26.33	179700
2006-07-17	26.20	26.63	24.62	24.96	75700
2006-07-18	24.89	25.58	24.29	25.20	99900
2006-07-19	25.29	27.28	25.05	27.10	89700
2006-07-20	27.22	27.22	25.00	25.07	54900
2006-07-21	25.07	25.40	23.50	24.51	76400
2006-07-24	24.47	26.71	24.47	25.93	62300
2006-07-25	26.12	26.99	25.67	26.36	60200
2006-07-26	26.24	26.24	24.09	25.02	63600
2006-07-27	25.06	26.16	24.52	25.26	76200
2006-07-28	25.37	26.66	25.01	26.58	53900
2006-07-31	26.47	26.88	25.57	26.38	74100
2006-08-01	26.25	27.25	24.47	24.94	121200
2006-08-02	25.54	27.50	25.18	27.44	163100
2006-08-03	27.52	27.74	26.34	27.69	80600
2006-08-04	27.83	28.51	26.30	27.00	72200
2006-08-07	26.89	27.26	25.95	25.96	55900
2006-08-08	26.27	26.27	25.17	25.21	53900
2006-08-09	26.61	26.75	24.80	24.86	70700
2006-08-10	21.57	24.32	19.24	24.21	330600
2006-08-11	24.10	24.10	22.64	23.14	136400
2006-08-14	23.15	23.15	20.64	21.02	132300
2006-08-15	19.40	20.43	19.00	20.06	452000
2006-08-16	20.20	22.87	20.19	22.69	290800
2006-08-17	22.49	22.89	21.50	22.41	90200
2006-08-18	22.52	22.63	21.78	22.59	52000
2006-08-21	22.32	22.83	22.00	22.55	44200
2006-08-22	22.40	22.49	21.64	22.00	94400
2006-08-23	21.91	22.04	20.52	20.63	84800
2006-08-24	20.63	21.37	20.00	21.07	105300
2006-08-25	21.09	21.52	20.51	21.05	51900
2006-08-28	21.00	21.63	20.39	20.80	181800
2006-08-29	20.78	21.18	20.23	20.88	89400
2006-08-30	20.81	20.81	20.25	20.48	70400
2006-08-31	20.57	20.62	19.71	19.75	56800
2006-09-01	20.59	21.01	19.47	19.61	321600
2006-09-05	19.55	19.99	19.20	19.70	124400
2006-09-06	19.51	19.70	18.36	18.53	191000
2006-09-07	19.50	20.67	19.03	19.65	236700
2006-09-08	19.63	19.73	18.10	18.14	173200
2006-09-11	17.97	18.00	16.51	16.67	289100
2006-09-12	16.60	17.40	16.60	17.06	227100
2006-09-13	17.15	18.79	17.15	18.73	333300
2006-09-14	18.57	18.63	17.30	17.63	340900
2006-09-15	17.87	18.60	17.65	18.52	311300
2006-09-18	18.41	19.88	18.41	19.40	244700
2006-09-19	19.45	19.87	19.00	19.76	265400
2006-09-20	19.99	20.17	19.30	19.74	187600
2006-09-21	19.74	21.46	19.50	21.09	259200
2006-09-22	21.12	21.16	20.00	20.50	177100
2006-09-25	20.29	20.82	19.61	20.71	236500
2006-09-26	20.57	21.17	20.17	21.12	198700
2006-09-27	20.91	21.70	20.53	20.87	228300
2006-09-28	20.85	21.50	20.22	20.29	110300
2006-09-29	20.25	20.55	19.84	20.06	90900
2006-10-02	19.94	20.43	19.84	20.11	36300
2006-10-03	19.92	19.92	18.91	19.54	191300
2006-10-04	19.40	20.17	19.40	20.06	134400
2006-10-05	19.99	20.95	19.75	20.84	74100
2006-10-06	20.84	21.25	20.41	21.22	77800
2006-10-09	20.38	20.82	19.81	20.46	244600
2006-10-10	20.35	20.90	20.26	20.65	88200
2006-10-11	20.49	20.58	20.26	20.40	78900
2006-10-12	20.42	22.23	20.42	22.12	156900
2006-10-13	22.04	22.19	21.32	21.85	115400
2006-10-16	21.76	23.00	21.50	22.92	114800
2006-10-17	22.72	22.97	22.35	22.96	127400
2006-10-18	23.00	23.00	22.00	22.21	64900
2006-10-19	22.21	23.46	22.21	23.08	122100
2006-10-20	23.04	23.04	22.05	22.52	83700
2006-10-23	22.34	22.54	22.05	22.25	29300
2006-10-24	22.06	22.95	21.66	22.94	87000
2006-10-25	22.92	22.93	21.99	22.44	45400
2006-10-26	22.63	23.00	22.16	22.75	85300
2006-10-27	22.75	22.93	22.00	22.00	38200
2006-10-30	21.88	22.11	21.01	21.35	96385
2006-10-31	21.30	21.55	20.56	20.93	68554
2006-11-01	20.97	20.98	19.48	19.66	98845
2006-11-02	19.52	20.25	19.52	19.94	99374
2006-11-03	20.13	21.53	20.13	21.47	116480
2006-11-06	21.61	22.41	21.54	22.14	115227
2006-11-07	22.25	23.19	22.00	22.70	124975
2006-11-08	21.52	23.68	20.00	23.57	327402
2006-11-09	22.97	23.60	22.71	23.51	181979
2006-11-10	23.60	23.62	22.82	23.31	195728
2006-11-13	23.20	23.35	22.07	23.23	161676
2006-11-14	23.09	23.65	22.50	23.65	124861
2006-11-15	23.63	24.26	23.19	24.09	80290
2006-11-16	24.28	24.44	23.70	23.75	49462
2006-11-17	23.71	23.82	23.08	23.29	54752
2006-11-20	23.24	24.79	22.95	24.50	126307
2006-11-21	24.47	25.34	24.11	25.31	121625
2006-11-22	25.32	25.32	24.54	24.91	56988
2006-11-24	24.63	24.96	23.95	24.83	23062
2006-11-27	24.69	24.72	23.40	23.57	85066
2006-11-28	23.45	23.96	23.21	23.66	43628
2006-11-29	23.70	24.94	23.70	24.90	86596
2006-11-30	25.00	25.00	23.95	24.05	88532
2006-12-01	24.00	24.73	23.51	24.25	59088
2006-12-04	24.23	24.90	24.09	24.42	105267
2006-12-05	24.62	24.63	24.15	24.28	107227
2006-12-06	24.18	24.46	23.60	23.77	72190
2006-12-07	23.75	23.75	23.10	23.18	90357
2006-12-08	23.07	23.11	22.28	22.69	104155
2006-12-11	22.60	23.62	22.59	23.16	170161
2006-12-12	23.02	23.07	21.60	22.11	147081
2006-12-13	22.15	22.55	22.15	22.43	103077
2006-12-14	22.43	22.64	21.76	21.87	52511
2006-12-15	21.93	22.30	21.01	21.26	123931
2006-12-18	21.34	22.17	20.64	20.73	82095
2006-12-19	20.60	20.80	20.44	20.60	137699
2006-12-20	20.59	20.97	20.36	20.43	138855
2006-12-21	20.40	20.74	20.34	20.51	98822
2006-12-22	20.55	21.11	20.55	21.01	68943
2006-12-26	21.09	22.06	21.09	21.83	80930
2006-12-27	21.94	22.13	21.50	21.74	82330
2006-12-28	21.72	21.82	21.34	21.48	66318
2006-12-29	21.54	21.88	21.39	21.76	81755
2007-01-03	22.13	22.15	20.50	20.89	98604
2007-01-04	20.90	21.05	20.12	20.20	70978
2007-01-05	20.14	20.72	20.00	20.28	87374
2007-01-08	20.40	21.05	20.21	20.64	75496
2007-01-09	20.76	21.08	20.25	20.57	82923
2007-01-10	20.35	20.74	20.16	20.27	59698
2007-01-11	20.44	20.63	20.33	20.50	71452
2007-01-12	20.50	20.75	19.95	20.00	94815
2007-01-16	19.67	19.70	18.44	19.23	484349
2007-01-17	20.00	21.59	19.81	20.89	337968
2007-01-18	20.58	21.00	19.86	19.95	111472
2007-01-19	19.90	20.95	19.90	20.67	125171
2007-01-22	20.67	20.80	20.20	20.61	82290
2007-01-23	20.57	22.05	20.57	21.57	103060
2007-01-24	21.70	22.00	21.50	21.90	91602
2007-01-25	21.92	22.74	20.71	20.97	201635
2007-01-26	20.84	21.36	20.01	20.78	109674
2007-01-29	20.75	20.82	20.22	20.68	77187
2007-01-30	20.80	21.07	20.30	20.68	171030
2007-01-31	20.65	20.71	20.20	20.52	160505
2007-02-01	20.66	21.57	20.30	21.51	153428
2007-02-02	21.56	21.74	21.20	21.58	41242
2007-02-05	21.71	21.71	20.86	21.22	85740
2007-02-06	21.28	21.41	21.01	21.30	63259
2007-02-07	21.30	21.52	21.16	21.45	64217
2007-02-08	21.45	21.48	21.19	21.35	104215
2007-02-09	21.35	21.52	21.25	21.44	86021
2007-02-12	21.59	21.59	20.60	20.72	56789
2007-02-13	20.80	20.81	20.05	20.25	86886
2007-02-14	20.26	20.52	19.88	19.91	87872
2007-02-15	19.68	20.33	19.53	20.00	188383
2007-02-16	20.00	20.10	19.94	19.98	127072
2007-02-20	20.00	20.29	19.89	19.94	73288
2007-02-21	19.90	20.36	19.90	20.32	77161
2007-02-22	20.35	20.74	20.30	20.68	75775
2007-02-23	20.63	20.71	20.35	20.55	68024
2007-02-26	20.60	20.73	20.13	20.38	54002
2007-02-27	19.98	20.25	19.75	19.78	102121
2007-02-28	19.81	20.06	18.80	18.82	217911
2007-03-01	18.78	18.78	18.06	18.61	475049
2007-03-02	18.58	19.92	18.57	19.16	106781
2007-03-05	19.06	19.24	18.96	19.01	154301
2007-03-06	19.13	19.32	18.60	18.62	194819
2007-03-07	18.58	18.70	18.33	18.42	120171
2007-03-08	18.49	19.33	18.49	18.66	184306
2007-03-09	18.84	19.17	18.52	18.67	161272
2007-03-12	18.69	18.73	18.23	18.30	228115
2007-03-13	18.20	18.23	17.42	18.04	209113
2007-03-14	18.02	18.40	17.90	18.40	244615
2007-03-15	18.05	18.58	17.89	18.37	316902
2007-03-16	18.36	18.65	18.29	18.53	209378
2007-03-19	18.80	19.36	18.61	18.72	135674
2007-03-20	18.67	18.85	18.50	18.62	56976
2007-03-21	18.65	19.19	18.50	19.07	69351
2007-03-22	19.21	19.21	18.67	18.77	116187
2007-03-23	18.76	19.21	18.70	19.08	84476
2007-03-26	19.00	19.41	19.00	19.37	36715
2007-03-27	19.44	19.44	18.97	19.00	87714
2007-03-28	18.87	19.14	18.76	18.83	79564
2007-03-29	18.97	19.07	18.76	19.02	54135
2007-03-30	18.80	19.13	18.73	19.06	99226
2007-04-02	19.03	19.20	18.99	19.00	73770
2007-04-03	19.14	19.50	19.14	19.31	86943
2007-04-04	19.34	19.79	19.34	19.53	32724
2007-04-05	19.50	19.66	19.31	19.58	51311
2007-04-09	19.58	19.67	18.98	19.18	73279
2007-04-10	19.25	19.57	19.11	19.26	52098
2007-04-11	19.30	19.35	19.00	19.13	69585
2007-04-12	19.10	19.46	18.90	19.38	48778
2007-04-13	19.33	20.05	19.33	20.02	79101
2007-04-16	20.14	21.29	20.08	21.24	108623
2007-04-17	21.19	21.19	20.80	21.11	85328
2007-04-18	20.99	21.21	20.78	21.05	39011
2007-04-19	21.01	21.30	20.93	21.00	38179
2007-04-20	21.21	21.21	20.96	21.05	47411
2007-04-23	21.06	21.45	20.92	21.42	62022
2007-04-24	21.48	22.15	21.45	21.76	74974
2007-04-25	21.87	22.25	21.75	22.25	48846
2007-04-26	22.18	22.26	21.54	22.23	72189
2007-04-27	22.21	22.21	21.25	21.39	32320
2007-04-30	21.36	21.36	20.36	20.66	56956
2007-05-01	20.65	20.65	20.50	20.60	46214
2007-05-02	20.62	21.20	20.62	20.85	57194
2007-05-03	21.24	22.64	21.03	21.75	177069
2007-05-04	21.88	22.00	21.69	21.99	40289
2007-05-07	22.00	22.00	21.85	21.90	32822
2007-05-08	21.81	21.91	21.37	21.74	75222
2007-05-09	21.75	21.75	19.80	20.58	158840
2007-05-10	20.44	21.00	20.35	20.44	114847
2007-05-11	20.44	21.45	20.29	20.56	78469
2007-05-14	20.61	21.10	20.46	20.72	142687
2007-05-15	20.66	20.74	20.25	20.49	94461
2007-05-16	20.53	21.02	20.44	21.00	60844
2007-05-17	21.00	21.00	20.67	20.88	60956
2007-05-18	20.89	21.00	20.50	21.00	39901
2007-05-21	20.93	21.44	20.76	21.43	95175
2007-05-22	21.37	22.00	21.02	21.94	75283
2007-05-23	21.90	22.32	21.67	22.04	80757
2007-05-24	22.00	22.00	21.38	22.00	138838
2007-05-25	22.00	22.30	21.69	22.20	128390
2007-05-29	22.20	23.13	22.20	23.02	128760
2007-05-30	22.89	23.21	22.53	23.15	122425
2007-05-31	23.23	23.63	23.19	23.43	162135
2007-06-01	23.44	23.86	23.43	23.56	228043
2007-06-04	23.43	23.72	23.36	23.47	120955
2007-06-05	23.49	23.49	22.88	23.15	83228
2007-06-06	23.06	23.06	21.98	22.29	85532
2007-06-07	22.17	22.49	21.18	21.71	115270
2007-06-08	21.62	22.31	21.54	21.91	58727
2007-06-11	22.00	22.40	21.99	22.28	66048
2007-06-12	22.15	22.40	21.77	21.98	68116
2007-06-13	22.09	22.19	21.62	22.08	136507
2007-06-14	22.08	22.08	21.50	21.59	107721
2007-06-15	21.88	21.88	21.43	21.63	120618
2007-06-18	21.64	22.09	21.64	21.75	91916
2007-06-19	21.65	22.05	21.50	21.89	173686
2007-06-20	21.99	22.57	21.90	22.35	113062
2007-06-21	22.28	22.50	22.09	22.49	120143
2007-06-22	22.43	22.62	22.00	22.48	1133146
2007-06-25	22.47	22.57	22.12	22.30	85724
2007-06-26	22.35	22.47	21.99	22.06	155855
2007-06-27	22.01	22.07	21.82	21.99	40979
2007-06-28	21.97	21.99	21.09	21.24	120031
2007-06-29	21.34	21.60	21.04	21.15	183423
2007-07-02	21.20	21.41	20.85	20.92	78319
2007-07-03	20.90	21.00	20.66	20.76	51668
2007-07-05	20.76	21.05	20.31	20.91	145063
2007-07-06	20.98	21.34	20.76	20.98	79069
2007-07-09	21.08	21.33	20.88	21.31	65079
2007-07-10	21.23	21.23	20.25	20.25	209705
2007-07-11	20.32	20.58	20.20	20.50	120684
2007-07-12	20.53	20.77	20.43	20.70	144761
2007-07-13	20.71	21.98	20.59	21.64	122209
2007-07-16	21.64	21.81	21.50	21.53	29412
2007-07-17	21.54	21.75	21.54	21.64	32046
2007-07-18	21.56	21.73	21.42	21.60	61224
2007-07-19	21.69	21.96	21.59	21.73	80940
2007-07-20	21.65	21.76	21.32	21.52	55906
2007-07-23	21.58	21.77	21.50	21.63	30641
2007-07-24	21.43	21.77	21.18	21.48	101309
2007-07-25	21.58	21.74	21.22	21.56	53356
2007-07-26	21.34	21.34	20.47	20.64	71884
2007-07-27	20.61	20.79	19.44	19.77	127545
2007-07-30	19.81	20.08	19.04	19.50	52186
2007-07-31	19.71	20.46	19.51	19.57	49257
2007-08-01	19.58	19.66	18.94	19.00	95022
2007-08-02	19.01	19.58	18.90	19.13	98050
2007-08-03	19.18	20.06	18.88	19.50	75618
2007-08-06	19.76	19.80	19.35	19.42	155958
2007-08-07	19.17	19.50	18.64	18.99	127182
2007-08-08	18.97	20.90	18.97	19.87	173905
2007-08-09	20.00	22.86	20.00	22.00	252592
2007-08-10	21.55	23.31	21.41	23.25	146297
2007-08-13	23.29	23.93	22.28	22.53	149623
2007-08-14	22.55	22.64	21.74	21.85	70172
2007-08-15	21.82	22.00	21.60	21.62	76301
2007-08-16	21.44	21.57	20.25	21.55	104826
2007-08-17	22.00	22.25	21.01	21.95	119668
2007-08-20	22.11	22.25	21.53	21.94	39638
2007-08-21	22.00	22.00	21.55	21.97	83052
2007-08-22	22.00	22.00	21.62	21.95	86490
2007-08-23	22.00	22.00	21.73	21.94	80770
2007-08-24	21.76	22.00	21.75	21.97	99032
2007-08-27	21.83	22.44	21.76	22.38	104257
2007-08-28	22.34	22.38	21.78	21.82	34466
2007-08-29	21.99	22.15	21.65	21.95	26566
2007-08-30	21.71	22.23	21.71	22.04	35491
2007-08-31	22.25	22.40	21.82	22.12	50935
2007-09-04	22.10	22.40	21.86	21.93	62383
2007-09-05	21.90	22.39	21.90	22.27	24497
2007-09-06	22.27	22.41	21.80	22.41	38597
2007-09-07	22.05	22.42	22.05	22.09	35410
2007-09-10	22.14	22.93	22.12	22.54	93802
2007-09-11	22.70	23.15	22.49	22.75	77113
2007-09-12	22.65	22.97	22.50	22.89	32548
2007-09-13	23.00	23.20	22.53	22.54	46132
2007-09-14	22.34	23.16	22.34	22.83	33381
2007-09-17	22.74	23.17	22.48	22.67	28481
2007-09-18	22.50	23.05	22.00	23.03	70291
2007-09-19	23.05	23.10	22.13	23.02	57963
2007-09-20	22.89	23.15	22.87	23.10	25353
2007-09-21	23.08	23.20	22.91	23.19	58786
2007-09-24	23.30	23.97	23.01	23.06	75291
2007-09-25	22.86	23.42	22.67	22.68	70067
2007-09-26	22.65	23.43	22.65	23.31	59246
2007-09-27	23.46	23.50	23.03	23.07	86948
2007-09-28	23.27	23.40	22.89	23.08	61277
2007-10-01	23.10	23.50	23.05	23.10	80920
2007-10-02	23.23	23.50	23.22	23.35	72143
2007-10-03	23.35	23.85	23.30	23.85	87644
2007-10-04	23.84	23.85	23.42	23.59	33368
2007-10-05	23.65	24.55	23.65	24.47	45039
2007-10-08	24.46	24.53	24.14	24.45	29003
2007-10-09	24.50	24.90	24.28	24.88	31694
2007-10-10	24.85	24.88	24.40	24.83	28095
2007-10-11	24.85	24.85	24.10	24.30	33896
2007-10-12	24.39	24.65	24.10	24.52	18986
2007-10-15	24.65	25.00	24.46	25.00	81608
2007-10-16	25.00	25.75	24.51	25.24	84320
2007-10-17	25.52	25.74	25.20	25.50	43552
2007-10-18	25.46	25.46	24.56	24.87	40038
2007-10-19	24.92	24.92	23.17	23.67	81730
2007-10-22	23.64	24.34	23.50	24.24	40840
2007-10-23	24.25	24.58	23.04	23.84	116564
2007-10-24	23.83	24.29	23.60	24.16	90779
2007-10-25	24.17	24.69	23.79	24.65	40959
2007-10-26	24.82	25.14	24.67	25.00	43351
2007-10-29	25.16	25.24	24.77	24.78	55256
2007-10-30	24.66	24.98	24.35	24.49	29296
2007-10-31	24.63	25.00	24.58	24.86	32218
2007-11-01	24.35	26.18	24.20	26.17	250793
2007-11-02	26.48	26.88	25.72	26.39	136403
2007-11-05	26.32	26.98	25.50	26.59	89004
2007-11-06	26.83	26.83	25.90	26.60	52677
2007-11-07	26.00	26.33	25.37	25.37	159565
2007-11-08	23.42	25.23	22.00	24.64	290718
2007-11-09	24.26	25.20	23.82	24.66	83438
2007-11-12	24.60	25.07	24.57	24.65	170500
2007-11-13	24.66	25.24	24.53	24.69	120118
2007-11-14	24.71	25.42	24.65	24.67	104967
2007-11-15	24.57	25.10	24.55	24.59	101705
2007-11-16	24.57	25.12	24.55	24.65	47076
2007-11-19	24.50	24.79	24.32	24.65	64498
2007-11-20	24.68	25.00	23.74	24.05	137868
2007-11-21	23.73	24.69	23.73	24.29	53658
2007-11-23	24.04	24.98	23.75	24.07	46876
2007-11-26	23.98	24.24	23.52	23.97	181694
2007-11-27	23.95	24.50	23.95	24.28	42380
2007-11-28	24.43	24.99	24.36	24.75	75177
2007-11-29	24.65	24.96	23.76	23.99	50744
2007-11-30	25.09	25.09	23.86	24.02	47073
2007-12-03	24.00	24.48	23.16	23.54	112953
2007-12-04	23.35	23.35	22.51	23.15	57257
2007-12-05	23.35	23.50	22.84	23.45	51814
2007-12-06	23.10	23.75	23.01	23.49	158557
2007-12-07	23.59	23.78	23.37	23.49	36065
2007-12-10	23.49	23.57	22.94	23.45	51104
2007-12-11	23.44	23.53	22.53	22.70	99039
2007-12-12	22.87	23.11	21.82	22.11	70279
2007-12-13	22.02	22.33	21.36	21.88	77046
2007-12-14	21.68	21.98	20.50	20.88	82973
2007-12-17	20.74	20.85	20.37	20.45	89580
2007-12-18	20.49	20.99	19.79	20.83	133711
2007-12-19	20.86	21.69	20.57	21.56	337833
2007-12-20	21.59	22.49	21.53	22.34	91458
2007-12-21	22.39	22.97	22.35	22.70	68537
2007-12-24	22.74	23.00	22.59	22.99	17943
2007-12-26	22.76	22.90	22.30	22.49	39188
2007-12-27	22.54	22.78	21.18	21.62	67504
2007-12-28	21.64	21.93	21.39	21.57	45428
2007-12-31	21.44	21.98	21.44	21.82	58782
2008-01-02	21.82	21.82	21.50	21.65	79229
2008-01-03	21.70	21.70	21.40	21.60	72961
2008-01-04	21.43	21.78	21.25	21.46	59278
2008-01-07	21.36	21.53	20.90	21.14	90689
2008-01-08	21.09	21.50	20.93	21.14	54035
2008-01-09	21.07	21.50	20.90	21.06	110669
2008-01-10	20.90	22.00	20.90	21.84	107200
2008-01-11	21.85	21.86	21.00	21.57	71610
2008-01-14	21.60	21.91	21.30	21.38	45181
2008-01-15	21.22	21.56	20.95	21.04	46164
2008-01-16	20.90	21.69	20.88	21.01	82734
2008-01-17	21.18	21.18	20.89	20.90	58317
2008-01-18	20.89	20.90	19.88	20.07	137632
2008-01-22	19.34	20.50	19.32	19.99	79951
2008-01-23	19.70	20.10	18.90	19.79	160099
2008-01-24	19.79	21.22	19.50	20.89	97556
2008-01-25	21.34	21.34	19.78	19.97	72386
2008-01-28	19.89	20.48	19.79	20.44	54996
2008-01-29	20.42	20.51	20.02	20.47	37218
2008-01-30	20.35	20.69	20.03	20.45	13699
2008-01-31	19.91	20.69	19.83	20.51	29063
2008-02-01	20.75	21.89	20.22	21.81	65881
2008-02-04	21.88	21.88	20.78	20.83	41082
2008-02-05	20.76	21.16	20.28	20.29	31457
2008-02-06	20.40	20.88	20.20	20.47	17486
2008-02-07	20.51	20.73	20.15	20.28	50692
2008-02-08	20.03	20.27	19.40	20.01	52316
2008-02-11	19.81	20.01	19.29	19.65	30073
2008-02-12	19.70	20.70	19.39	20.12	213439
2008-02-13	20.26	21.29	19.73	21.28	41460
2008-02-14	21.21	21.24	20.80	20.94	24922
2008-02-15	20.86	21.52	20.85	21.24	80863
2008-02-19	21.24	21.53	20.10	20.36	58988
2008-02-20	20.49	20.94	20.08	20.80	55089
2008-02-21	20.73	21.46	20.70	21.39	33254
2008-02-22	21.45	21.62	21.20	21.53	32346
2008-02-25	21.58	21.70	20.89	21.42	62803
2008-02-26	20.66	21.99	20.66	21.61	63931
2008-02-27	21.11	21.53	20.99	21.10	57797
2008-02-28	21.00	21.16	20.42	20.50	106076
2008-02-29	20.36	20.40	19.95	20.11	88621
2008-03-03	20.05	20.24	19.38	19.63	192883
2008-03-04	19.36	19.78	19.15	19.70	57442
2008-03-05	19.70	20.35	19.70	19.94	16499
2008-03-06	20.05	20.20	17.91	18.40	238984
2008-03-07	18.06	18.70	17.70	17.90	98896
2008-03-10	17.88	17.88	15.87	16.37	240751
2008-03-11	16.67	16.85	16.10	16.76	169894
2008-03-12	16.99	17.56	16.45	16.45	133620
2008-03-13	16.54	17.24	16.38	17.09	150024
2008-03-14	19.15	19.70	17.75	18.26	452385
2008-03-17	16.78	18.60	16.10	18.29	195106
2008-03-18	18.53	19.22	18.28	18.80	103011
2008-03-19	18.69	19.13	17.91	18.09	92131
2008-03-20	18.11	18.55	17.44	18.02	92356
2008-03-24	18.00	19.50	17.78	19.24	95426
2008-03-25	19.15	19.30	18.41	18.85	60814
2008-03-26	18.72	19.00	18.47	18.60	24218
2008-03-27	18.52	18.55	17.96	18.16	92763
2008-03-28	18.11	18.82	18.11	18.40	63593
2008-03-31	18.34	18.65	18.14	18.22	52272
2008-04-01	18.27	18.99	18.20	18.70	52650
2008-04-02	18.79	19.41	18.71	19.40	131949
2008-04-03	19.18	19.89	18.51	19.66	46756
2008-04-04	19.76	20.20	19.58	20.15	47937
2008-04-07	20.19	20.19	19.95	20.02	55714
2008-04-08	20.00	20.49	19.92	20.25	51695
2008-04-09	20.23	20.50	20.17	20.23	45278
2008-04-10	20.00	20.47	20.00	20.30	18987
2008-04-11	20.00	20.40	18.97	19.29	39941
2008-04-14	19.18	20.06	19.18	19.57	22603
2008-04-15	19.56	19.61	18.56	19.21	38731
2008-04-16	19.51	20.92	19.41	20.92	93600
2008-04-17	20.88	20.89	19.65	20.17	38692
2008-04-18	20.25	20.58	20.10	20.26	20759
2008-04-21	20.26	20.60	19.95	20.46	29560
2008-04-22	20.01	20.01	18.80	19.77	33055
2008-04-23	19.85	19.85	18.84	19.01	25432
2008-04-24	18.97	19.09	18.55	18.88	95094
2008-04-25	18.81	19.42	18.53	19.36	21917
2008-04-28	19.30	19.41	19.16	19.37	19783
2008-04-29	19.51	19.62	19.03	19.20	29003
2008-04-30	19.28	20.64	19.03	20.08	161291
2008-05-01	20.02	20.25	19.25	19.79	52677
2008-05-02	20.03	20.75	20.03	20.40	44687
2008-05-05	20.15	20.39	19.83	19.98	31889
2008-05-06	19.89	20.56	19.79	19.99	36276
2008-05-07	20.25	20.25	19.53	19.86	33923
2008-05-08	19.86	20.22	19.50	19.50	32988
2008-05-09	19.31	19.50	17.82	19.27	209536
2008-05-12	19.28	19.51	19.20	19.41	88548
2008-05-13	19.41	20.06	19.20	19.90	52056
2008-05-14	19.90	19.95	19.53	19.75	36369
2008-05-15	19.34	20.56	19.34	20.50	65534
2008-05-16	20.54	20.80	20.00	20.66	39335
2008-05-19	20.63	20.94	20.52	20.60	61472
2008-05-20	20.54	21.00	20.45	20.90	50650
2008-05-21	20.90	21.25	20.10	20.13	76332
2008-05-22	20.22	20.36	20.06	20.17	35121
2008-05-23	20.10	20.53	19.68	19.99	39896
2008-05-27	20.08	20.53	19.93	19.96	30878
2008-05-28	20.00	20.37	19.56	19.85	25835
2008-05-29	20.00	20.32	19.65	19.83	91027
2008-05-30	19.88	20.00	19.53	19.89	70503
2008-06-02	19.89	20.10	19.21	19.48	164766
2008-06-03	19.41	19.99	19.37	19.37	91057
2008-06-04	19.09	19.68	19.09	19.25	109003
2008-06-05	19.29	20.83	19.29	20.81	171292
2008-06-06	20.69	21.00	19.77	20.32	50071
2008-06-09	20.44	20.63	19.88	20.00	68119
2008-06-10	19.77	20.69	19.77	20.28	108116
2008-06-11	20.37	20.70	19.87	20.16	68227
2008-06-12	20.23	20.49	20.00	20.26	72770
2008-06-13	20.38	21.20	20.06	20.46	78267
2008-06-16	20.13	20.78	20.04	20.26	58428
2008-06-17	20.57	20.96	20.19	20.66	32990
2008-06-18	20.60	20.99	20.53	20.58	22156
2008-06-19	20.64	21.12	20.57	21.02	29721
2008-06-20	20.96	20.96	20.02	20.47	56428
2008-06-23	20.74	21.13	20.27	20.97	44278
2008-06-24	20.95	21.19	20.36	20.80	50894
2008-06-25	20.80	21.00	20.10	20.51	66536
2008-06-26	20.16	20.42	19.97	20.00	41142
2008-06-27	20.03	20.18	19.26	19.49	1268790
2008-06-30	19.46	20.19	19.25	19.86	95126
2008-07-01	19.38	19.94	19.12	19.26	91107
2008-07-02	19.22	19.32	18.27	18.50	155422
2008-07-03	18.59	18.87	18.47	18.70	43455
2008-07-07	18.95	19.25	18.50	18.50	177679
2008-07-08	18.57	19.11	18.14	19.09	112288
2008-07-09	19.22	19.67	18.18	18.33	48317
2008-07-10	18.33	19.25	18.21	18.92	82370
2008-07-11	18.72	19.49	17.81	19.32	143888
2008-07-14	19.21	20.24	19.21	19.67	63855
2008-07-15	19.55	20.24	19.06	19.52	79427
2008-07-16	19.67	19.99	19.43	19.92	66960
2008-07-17	20.00	20.30	19.65	20.23	55230
2008-07-18	20.22	20.22	19.76	20.04	74690
2008-07-21	20.05	20.16	19.51	20.01	83147
2008-07-22	19.76	20.08	19.39	20.01	57631
2008-07-23	19.97	20.38	19.59	20.34	44509
2008-07-24	20.42	20.49	19.05	19.48	40229
2008-07-25	19.52	20.14	19.52	20.10	38819
2008-07-28	19.95	19.95	19.09	19.29	36951
2008-07-29	19.39	20.87	19.30	20.22	47885
2008-07-30	20.36	20.82	20.01	20.80	26210
2008-07-31	20.51	20.73	19.92	20.63	31918
2008-08-01	20.22	20.37	19.58	19.97	28565
2008-08-04	20.47	20.47	19.04	19.13	49378
2008-08-05	19.25	19.66	19.02	19.61	48096
2008-08-06	19.54	20.00	18.78	19.87	40455
2008-08-07	19.58	19.58	18.50	18.59	82947
2008-08-08	18.51	20.00	18.31	19.99	53720
2008-08-11	16.51	18.50	14.80	18.28	412261
2008-08-12	18.15	18.83	17.57	18.76	130888
2008-08-13	18.61	18.77	18.05	18.24	86829
2008-08-14	18.24	18.79	18.14	18.75	46534
2008-08-15	18.93	18.98	17.85	18.45	83283
2008-08-18	18.47	18.47	17.51	17.81	28333
2008-08-19	17.81	18.16	17.65	17.94	67673
2008-08-20	18.06	18.36	17.87	17.99	48490
2008-08-21	17.82	18.39	17.43	18.05	35112
2008-08-22	18.01	18.79	17.82	18.69	66528
2008-08-25	18.63	18.63	17.56	18.13	57456
2008-08-26	18.05	18.36	17.67	18.36	55854
2008-08-27	18.33	18.93	18.15	18.58	83082
2008-08-28	18.70	19.12	18.34	18.96	47679
2008-08-29	18.90	19.05	18.32	18.45	51482
2008-09-02	18.78	19.84	18.45	18.56	136020
2008-09-03	18.56	19.43	18.56	18.86	84537
2008-09-04	18.75	18.93	18.13	18.79	141116
2008-09-05	18.70	18.94	17.54	18.87	136356
2008-09-08	19.56	19.56	18.25	18.34	141697
2008-09-09	18.37	18.38	16.81	16.95	157627
2008-09-10	17.07	17.23	16.58	17.11	207048
2008-09-11	17.04	17.84	16.85	17.78	191263
2008-09-12	17.75	18.47	17.75	18.09	167442
2008-09-15	17.38	18.34	17.10	17.70	131693
2008-09-16	17.19	18.77	17.19	18.71	137107
2008-09-17	18.29	18.90	18.17	18.31	149401
2008-09-18	18.53	19.05	17.88	18.99	169069
2008-09-19	19.53	20.50	19.01	20.44	296613
2008-09-22	20.25	20.61	18.90	18.91	172288
2008-09-23	18.89	19.45	18.19	18.44	107099
2008-09-24	18.43	18.77	17.44	17.50	154787
2008-09-25	17.54	18.46	17.41	18.21	108425
2008-09-26	17.96	18.17	16.38	17.11	121208
2008-09-29	16.98	17.31	7.70	16.16	122237
2008-09-30	16.48	16.99	15.67	16.20	139763
2008-10-01	16.07	16.24	15.75	16.19	79074
2008-10-02	15.76	15.94	14.59	14.78	157167
2008-10-03	14.98	15.46	14.54	15.02	166510
2008-10-06	14.59	15.46	12.76	15.17	211877
2008-10-07	15.42	15.62	13.26	13.67	174181
2008-10-08	13.11	14.31	12.76	13.15	230277
2008-10-09	13.36	13.95	11.57	11.68	68498
2008-10-10	11.33	13.71	11.00	13.57	155023
2008-10-13	14.32	15.06	13.63	14.70	114483
2008-10-14	15.04	15.04	13.21	13.58	45051
2008-10-15	13.37	14.23	11.38	11.38	64038
2008-10-16	11.47	13.47	11.23	13.43	98304
2008-10-17	13.05	14.39	12.45	12.80	81501
2008-10-20	13.05	13.54	12.55	13.49	37894
2008-10-21	13.28	13.59	12.77	12.81	47381
2008-10-22	12.55	12.77	11.43	11.66	58006
2008-10-23	11.74	12.68	11.25	12.53	130250
2008-10-24	11.73	12.78	11.51	12.36	91941
2008-10-27	12.25	13.03	11.11	11.12	80712
2008-10-28	11.34	12.07	10.77	12.06	108968
2008-10-29	12.05	12.84	11.66	11.67	146316
2008-10-30	12.02	12.69	12.02	12.55	50147
2008-10-31	12.48	13.41	11.86	13.21	145765
2008-11-03	13.21	13.27	12.19	12.34	74964
2008-11-04	12.71	12.96	11.80	12.17	70437
2008-11-05	12.14	12.22	11.02	11.10	94891
2008-11-06	11.05	11.22	10.70	10.70	108099
2008-11-07	11.04	11.43	10.70	11.12	97144
2008-11-10	12.99	12.99	11.31	11.75	164908
2008-11-11	11.67	13.00	11.08	11.91	140717
2008-11-12	11.75	12.20	11.60	11.72	139286
2008-11-13	11.80	12.82	10.57	12.40	144852
2008-11-14	12.19	12.40	10.72	10.72	82687
2008-11-17	10.67	11.33	10.53	10.96	71357
2008-11-18	10.96	12.22	10.61	12.06	103269
2008-11-19	12.07	12.45	11.54	11.85	184356
2008-11-20	11.79	12.20	9.79	9.88	130158
2008-11-21	10.01	10.39	8.85	9.40	110495
2008-11-24	9.68	10.76	9.50	10.71	227389
2008-11-25	11.25	13.47	11.25	13.26	721979
2008-11-26	13.25	16.89	12.78	16.20	423006
2008-11-28	16.08	16.50	15.50	16.46	48156
2008-12-01	16.29	16.29	14.15	14.30	250197
2008-12-02	14.57	15.97	14.57	15.66	252621
2008-12-03	15.09	17.40	14.75	17.07	338714
2008-12-04	16.87	17.71	15.68	16.17	143475
2008-12-05	16.00	17.43	15.65	17.13	252819
2008-12-08	17.87	19.83	17.87	19.30	452758
2008-12-09	19.28	19.59	17.98	18.88	271147
2008-12-10	19.29	19.98	18.42	18.75	335748
2008-12-11	18.60	18.63	16.30	16.60	155248
2008-12-12	15.76	18.62	15.30	18.52	202369
2008-12-15	18.50	19.02	18.25	18.69	286510
2008-12-16	19.02	19.13	18.15	19.01	259077
2008-12-17	18.50	18.75	17.68	18.45	319735
2008-12-18	18.24	18.49	17.35	17.67	266184
2008-12-19	18.28	18.54	17.67	17.97	324367
2008-12-22	18.13	18.35	16.83	17.38	258920
2008-12-23	17.50	18.24	16.99	17.06	76023
2008-12-24	17.12	17.53	16.70	16.79	30144
2008-12-26	16.84	17.56	16.84	17.32	25591
2008-12-29	17.33	17.80	16.83	17.80	80381
2008-12-30	17.81	18.39	17.50	18.36	130471
2008-12-31	18.32	18.88	18.27	18.53	181628
2009-01-02	18.64	18.69	17.72	18.24	103291
2009-01-05	17.60	18.97	17.53	18.79	112335
2009-01-06	18.90	19.31	18.74	18.93	100195
2009-01-07	18.66	18.75	17.42	17.90	162477
2009-01-08	17.77	18.97	17.76	18.88	119595
2009-01-09	18.94	19.12	18.23	18.67	166977
2009-01-12	18.64	18.64	17.98	18.27	103514
2009-01-13	18.14	18.64	17.77	18.13	105906
2009-01-14	17.79	18.43	17.51	18.27	71698
2009-01-15	18.23	18.23	16.81	17.77	232814
2009-01-16	18.27	18.46	17.51	18.30	118643
2009-01-20	18.09	18.96	16.42	16.53	132713
2009-01-21	16.86	17.98	16.86	17.88	181554
2009-01-22	17.61	18.42	16.95	18.00	104047
2009-01-23	17.40	18.58	17.40	18.50	86782
2009-01-26	18.68	19.10	18.14	18.75	170540
2009-01-27	18.77	19.06	18.10	19.02	93844
2009-01-28	19.46	19.99	19.31	19.69	134071
2009-01-29	19.53	19.57	18.23	18.63	59326
2009-01-30	18.80	19.15	17.75	17.92	54791
2009-02-02	17.29	17.81	17.10	17.67	116318
2009-02-03	17.87	18.54	17.41	18.51	147592
2009-02-04	18.46	19.22	18.08	18.30	49494
2009-02-05	18.09	18.83	17.88	18.06	70406
2009-02-06	18.09	18.99	17.98	18.42	107990
2009-02-09	18.42	18.56	18.01	18.13	54535
2009-02-10	18.00	18.34	17.52	17.55	102008
2009-02-11	17.61	17.65	16.87	17.28	58528
2009-02-12	16.94	17.25	16.30	17.15	64517
2009-02-13	17.24	18.19	17.24	18.04	141507
2009-02-17	17.71	17.95	17.30	17.53	95971
2009-02-18	17.71	17.71	16.79	16.80	100316
2009-02-19	17.10	17.19	16.16	16.26	66633
2009-02-20	15.98	16.85	15.23	16.64	161192
2009-02-23	16.73	16.98	15.58	16.20	136243
2009-02-24	16.36	17.80	16.00	17.38	165429
2009-02-25	17.30	17.44	16.20	16.21	94322
2009-02-26	16.47	16.66	15.25	15.32	62988
2009-02-27	15.04	15.88	14.87	14.94	70848
2009-03-02	14.57	15.23	14.27	14.36	95835
2009-03-03	14.60	14.60	13.90	14.01	141684
2009-03-04	14.36	14.39	13.80	14.23	144984
2009-03-05	15.26	16.03	14.83	15.32	214965
2009-03-06	15.49	16.49	15.47	16.43	229587
2009-03-09	16.17	16.94	15.94	16.00	87935
2009-03-10	16.43	17.74	16.43	17.16	139033
2009-03-11	17.47	17.98	16.83	17.44	80487
2009-03-12	17.28	18.67	16.90	17.94	168564
2009-03-13	18.07	18.37	17.69	18.03	102600
2009-03-16	15.33	18.00	15.31	16.97	305992
2009-03-17	16.92	18.13	16.75	18.07	187323
2009-03-18	17.99	18.11	17.20	17.43	175945
2009-03-19	17.63	17.66	16.64	16.70	106491
2009-03-20	16.87	16.89	16.02	16.07	101341
2009-03-23	16.75	17.49	16.39	17.45	132356
2009-03-24	17.39	17.64	16.94	16.94	107400
2009-03-25	17.06	18.00	16.28	17.17	141901
2009-03-26	17.43	19.58	16.76	19.58	330302
2009-03-27	19.13	19.25	17.49	18.03	148383
2009-03-30	17.55	18.14	16.76	17.35	71159
2009-03-31	17.63	18.38	17.50	17.84	94743
2009-04-01	17.51	17.85	17.18	17.70	135083
2009-04-02	18.15	19.07	17.99	18.76	162837
2009-04-03	18.76	18.76	18.39	18.64	55851
2009-04-06	18.29	19.74	17.69	19.58	140880
2009-04-07	19.40	19.91	18.78	19.38	139438
2009-04-08	19.46	19.90	19.27	19.63	111198
2009-04-09	20.00	20.00	19.54	19.88	135113
2009-04-13	19.48	19.64	18.82	19.22	118828
2009-04-14	19.22	19.50	18.83	19.17	92230
2009-04-15	19.22	19.85	19.02	19.59	81354
2009-04-16	19.75	19.84	19.08	19.50	94891
2009-04-17	19.57	19.63	19.00	19.38	104104
2009-04-20	19.11	19.11	18.46	18.48	152971
2009-04-21	18.20	19.31	17.83	19.07	135305
2009-04-22	19.00	19.79	18.72	18.78	170497
2009-04-23	18.81	19.08	18.45	18.96	157268
2009-04-24	19.18	19.81	19.18	19.37	63632
2009-04-27	19.03	19.14	18.75	18.94	109427
2009-04-28	18.77	19.24	18.75	18.98	163139
2009-04-29	19.00	19.25	18.80	19.10	77226
2009-04-30	19.20	19.30	18.70	18.77	147552
2009-05-01	18.80	19.05	18.34	18.50	155724
2009-05-04	18.66	18.83	17.86	18.00	179546
2009-05-05	17.92	18.07	17.28	17.81	231242
2009-05-06	17.90	17.98	17.10	17.86	239374
2009-05-07	18.00	18.17	17.65	18.12	186457
2009-05-08	18.18	18.65	18.02	18.45	160937
2009-05-11	18.65	18.70	17.81	17.94	201636
2009-05-12	18.00	18.44	17.50	17.70	180412
2009-05-13	17.38	17.45	16.52	16.78	318869
2009-05-14	16.75	17.11	16.65	16.99	364078
2009-05-15	17.05	17.25	16.87	16.97	175098
2009-05-18	17.12	17.27	16.85	17.13	161103
2009-05-19	17.22	17.45	16.86	17.40	161093
2009-05-20	17.39	17.47	16.71	16.91	181549
2009-05-21	16.66	16.89	16.05	16.18	165753
2009-05-22	16.24	16.62	15.87	16.22	217943
2009-05-26	16.05	16.92	16.00	16.75	133747
2009-05-27	16.59	17.00	16.40	16.90	163232
2009-05-28	17.00	17.07	16.50	16.97	136088
2009-05-29	17.00	17.13	16.68	17.10	287878
2009-06-01	17.52	17.65	17.10	17.50	136490
2009-06-02	17.36	17.93	16.72	17.89	242068
2009-06-03	17.64	17.91	17.18	17.31	146450
2009-06-04	17.37	17.57	17.25	17.46	111228
2009-06-05	17.52	17.69	17.14	17.53	146746
2009-06-08	17.40	17.69	17.19	17.40	159393
2009-06-09	17.50	17.50	16.72	16.99	254991
2009-06-10	17.25	17.38	16.17	16.52	294675
2009-06-11	15.72	16.00	14.78	15.41	501687
2009-06-12	15.19	15.19	14.61	15.02	195234
2009-06-15	14.98	14.98	14.14	14.58	183901
2009-06-16	14.80	15.31	14.36	14.36	179392
2009-06-17	14.40	14.97	14.28	14.74	220233
2009-06-18	14.70	14.75	13.39	13.51	258107
2009-06-19	13.64	13.64	12.59	12.89	468842
2009-06-22	12.75	12.89	12.52	12.59	191993
2009-06-23	13.25	13.75	12.65	12.90	492017
2009-06-24	12.90	13.31	12.75	13.12	263571
2009-06-25	13.05	14.54	13.04	14.50	377575
2009-06-26	14.55	16.00	14.43	15.30	829629
2009-06-29	15.20	15.52	14.60	15.27	263941
2009-06-30	15.25	15.40	15.08	15.26	148798
2009-07-01	15.46	15.46	15.08	15.14	91477
2009-07-02	15.00	15.08	14.72	14.87	112944
2009-07-06	14.79	14.88	14.06	14.54	112359
2009-07-07	14.67	14.80	14.49	14.61	143688
2009-07-08	14.73	14.86	14.46	14.74	227415
2009-07-09	14.80	14.80	14.31	14.48	119052
2009-07-10	14.43	14.89	14.26	14.71	71860
2009-07-13	14.73	14.90	14.26	14.81	98950
2009-07-14	14.82	14.85	14.44	14.79	90285
2009-07-15	14.96	15.20	14.58	14.95	139678
2009-07-16	14.83	15.15	14.76	15.10	72670
2009-07-17	15.17	15.57	15.10	15.15	121243
2009-07-20	15.28	15.91	15.25	15.53	136223
2009-07-21	15.60	15.82	14.57	15.10	109492
2009-07-22	15.00	15.32	14.76	15.13	90701
2009-07-23	15.08	15.59	14.79	15.34	81366
2009-07-24	15.18	15.75	15.18	15.51	47526
2009-07-27	15.53	16.25	15.32	16.14	73761
2009-07-28	15.94	17.00	15.94	16.93	158316
2009-07-29	16.83	16.93	16.26	16.43	138422
2009-07-30	16.00	16.33	15.82	16.07	266380
2009-07-31	16.01	16.19	15.90	15.93	183160
2009-08-03	16.20	16.26	15.89	16.00	137812
2009-08-04	15.96	16.15	15.52	15.94	118758
2009-08-05	16.00	16.09	15.06	15.82	146452
2009-08-06	15.94	16.16	15.55	15.74	184219
2009-08-07	16.02	16.09	15.79	15.94	135360
2009-08-10	17.25	17.48	16.40	16.87	348435
2009-08-11	16.82	17.50	16.42	17.45	158851
2009-08-12	17.42	17.81	16.68	17.14	150329
2009-08-13	17.13	17.14	16.51	16.94	93590
2009-08-14	16.97	16.99	16.40	16.56	106186
2009-08-17	16.26	16.80	15.90	16.47	129598
2009-08-18	16.50	17.05	16.07	16.93	96087
2009-08-19	16.75	16.75	15.95	16.05	115418
2009-08-20	16.13	16.62	15.99	16.14	149405
2009-08-21	16.34	17.14	16.17	16.59	120238
2009-08-24	16.68	16.88	16.22	16.29	70333
2009-08-25	16.43	16.99	16.25	16.34	60709
2009-08-26	16.27	17.00	16.24	16.92	88120
2009-08-27	17.02	17.06	16.50	16.65	76312
2009-08-28	16.85	17.00	16.30	16.42	66527
2009-08-31	16.31	16.71	15.89	16.10	57994
2009-09-01	15.78	16.33	14.79	14.88	182909
2009-09-02	14.79	15.38	14.53	15.30	412584
2009-09-03	15.45	16.60	15.38	16.35	141050
2009-09-04	16.35	16.94	16.09	16.56	99967
2009-09-08	16.60	16.75	16.32	16.66	102761
2009-09-09	16.70	17.30	16.50	17.05	111403
2009-09-10	17.08	17.28	16.93	17.11	84498
2009-09-11	17.19	17.39	16.94	17.26	139919
2009-09-14	17.15	17.67	16.98	17.63	113147
2009-09-15	17.01	17.80	17.01	17.71	86010
2009-09-16	17.71	18.00	17.58	18.00	94210
2009-09-17	17.98	18.48	17.74	17.95	114008
2009-09-18	17.98	18.32	17.82	18.09	194989
2009-09-21	17.98	18.25	17.57	18.20	116039
2009-09-22	18.25	18.30	17.86	18.25	58853
2009-09-23	18.19	18.21	17.90	17.93	83427
2009-09-24	17.97	18.07	17.23	17.43	82516
2009-09-25	17.33	17.49	17.05	17.23	75596
2009-09-28	17.27	17.99	17.27	17.88	90575
2009-09-29	17.78	18.00	17.50	17.66	74696
2009-09-30	17.62	18.00	17.35	17.91	91572
2009-10-01	17.77	18.00	17.00	17.08	80984
2009-10-02	16.96	17.36	16.70	17.07	106285
2009-10-05	17.20	17.85	17.10	17.79	132373
2009-10-06	17.85	18.12	17.51	17.85	108069
2009-10-07	17.71	18.17	17.55	18.08	139866
2009-10-08	18.16	18.50	17.85	18.05	116126
2009-10-09	18.09	19.05	17.76	18.83	188131
2009-10-12	18.86	19.39	18.72	19.15	182397
2009-10-13	19.18	19.48	18.67	19.48	227951
2009-10-14	19.01	19.50	19.01	19.27	117879
2009-10-15	19.32	20.02	18.70	19.40	125175
2009-10-16	19.20	19.53	18.83	19.26	83505
2009-10-19	19.42	19.64	19.19	19.21	58742
2009-10-20	19.40	19.40	18.65	18.85	109329
2009-10-21	18.75	19.33	18.36	18.41	73893
2009-10-22	18.40	18.65	18.23	18.40	62617
2009-10-23	18.55	18.55	17.56	17.75	81490
2009-10-26	17.82	18.12	17.26	17.39	62478
2009-10-27	17.39	17.84	16.95	17.15	64997
2009-10-28	17.04	17.27	16.60	16.67	62150
2009-10-29	16.74	17.18	16.67	16.74	87500
2009-10-30	16.62	16.62	16.02	16.13	120645
2009-11-02	16.30	16.66	16.12	16.47	81817
2009-11-03	16.31	16.81	16.17	16.50	60790
2009-11-04	16.53	16.70	16.14	16.15	57442
2009-11-05	16.33	17.22	16.27	16.84	68113
2009-11-06	16.63	17.13	16.14	16.19	102864
2009-11-09	15.92	16.19	14.76	15.61	738718
2009-11-10	15.59	16.36	15.45	15.91	185584
2009-11-11	15.94	16.24	15.60	16.20	94848
2009-11-12	16.12	16.38	15.70	16.04	111607
2009-11-13	16.07	16.48	15.77	16.46	60211
2009-11-16	16.63	17.96	16.63	17.65	148511
2009-11-17	17.45	17.80	16.97	17.05	103573
2009-11-18	17.10	17.21	16.57	16.89	38165
2009-11-19	16.80	16.85	16.36	16.69	57952
2009-11-20	16.53	17.13	16.53	17.06	53873
2009-11-23	17.22	17.69	17.19	17.45	45445
2009-11-24	17.51	17.53	16.96	17.13	31488
2009-11-25	17.19	17.43	17.11	17.14	22013
2009-11-27	16.55	16.90	16.49	16.78	38845
2009-11-30	16.76	17.31	16.67	17.30	87737
2009-12-01	17.39	17.43	17.15	17.31	151084
2009-12-02	17.35	17.57	16.87	17.07	91787
2009-12-03	17.07	17.36	16.57	16.57	69302
2009-12-04	16.43	17.81	16.29	17.80	153736
2009-12-07	17.80	19.47	17.67	19.19	203714
2009-12-08	19.00	19.31	18.33	18.95	188378
2009-12-09	19.05	19.41	18.65	19.08	131990
2009-12-10	19.00	19.41	18.68	18.93	184276
2009-12-11	18.24	18.72	17.70	18.65	1047833
2009-12-14	18.72	19.13	18.72	19.00	171842
2009-12-15	19.01	19.76	18.79	19.60	201473
2009-12-16	19.73	19.92	19.47	19.53	279059
2009-12-17	19.50	19.69	19.15	19.32	75280
2009-12-18	19.49	19.75	19.21	19.67	183207
2009-12-21	19.77	20.00	19.37	19.64	69275
2009-12-22	19.71	20.00	19.52	19.82	92761
2009-12-23	19.85	19.98	19.50	19.90	48297
2009-12-24	20.00	20.00	19.85	19.86	16406
2009-12-28	19.97	19.99	18.71	19.01	176793
2009-12-29	19.10	19.34	18.73	19.31	106846
2009-12-30	19.25	19.40	18.92	19.12	90478
2009-12-31	19.06	19.37	19.06	19.14	59810
2010-01-04	19.26	19.53	19.14	19.45	73083
2010-01-05	19.47	19.69	19.13	19.57	122604
2010-01-06	19.46	19.95	19.46	19.73	110594
2010-01-07	19.82	19.96	19.61	19.92	39073
2010-01-08	19.77	19.86	19.50	19.70	36387
2010-01-11	19.84	19.95	19.55	19.61	43176
2010-01-12	19.55	19.82	19.45	19.63	103363
2010-01-13	19.83	19.94	19.52	19.85	89604
2010-01-14	19.75	20.12	19.75	20.04	66898
2010-01-15	20.10	20.46	19.69	20.03	86172
2010-01-19	19.97	20.99	19.54	20.95	160143
2010-01-20	20.76	20.93	20.38	20.56	79907
2010-01-21	20.64	20.86	20.02	20.17	91875
2010-01-22	20.22	20.35	19.57	19.68	82004
2010-01-25	19.84	19.90	19.16	19.72	91128
2010-01-26	19.65	19.95	19.50	19.68	74078
2010-01-27	19.61	20.00	19.57	19.99	54463
2010-01-28	20.00	20.41	19.66	20.06	155817
2010-01-29	20.09	20.17	19.01	19.02	309825
2010-02-01	18.62	19.14	18.27	18.42	137357
2010-02-02	18.48	18.82	18.13	18.70	124421
2010-02-03	18.68	18.85	18.47	18.58	71647
2010-02-04	18.39	18.57	18.07	18.22	124552
2010-02-05	18.18	18.69	18.01	18.60	104729
2010-02-08	18.65	18.65	18.08	18.17	49242
2010-02-09	18.33	18.51	18.18	18.26	51769
2010-02-10	18.11	18.37	17.91	18.11	72120
2010-02-11	18.01	19.30	17.64	19.25	70821
2010-02-12	19.11	19.61	18.81	19.59	116209
2010-02-16	19.59	19.59	18.31	19.02	110105
2010-02-17	19.01	19.39	18.79	19.06	67188
2010-02-18	18.95	19.52	18.95	19.46	22773
2010-02-19	19.46	19.48	19.05	19.23	39642
2010-02-22	19.33	19.62	19.24	19.56	42524
2010-02-23	19.58	20.65	19.58	20.31	158169
2010-02-24	20.42	20.64	20.24	20.39	38794
2010-02-25	20.18	20.35	19.45	20.05	102166
2010-02-26	19.97	20.05	19.34	19.60	87718
2010-03-01	19.64	20.35	19.63	20.23	116196
2010-03-02	20.31	20.35	20.03	20.24	71453
2010-03-03	20.27	20.30	20.02	20.10	43649
2010-03-04	20.19	20.30	19.90	20.20	46588
2010-03-05	20.28	20.65	20.10	20.57	83377
2010-03-08	20.57	20.60	20.20	20.52	65129
2010-03-09	20.52	20.90	20.34	20.56	162279
2010-03-10	20.50	21.06	20.50	20.74	110835
2010-03-11	20.60	21.07	20.39	21.02	67332
2010-03-12	21.14	21.22	20.37	21.15	176906
2010-03-15	18.44	19.34	17.22	17.64	986021
2010-03-16	17.64	17.65	15.91	16.05	767100
2010-03-17	16.05	17.74	15.56	17.55	924205
2010-03-18	17.41	17.41	16.41	16.58	363762
2010-03-19	16.66	16.66	15.50	15.67	433849
2010-03-22	15.60	16.20	15.58	16.06	261554
2010-03-23	16.11	16.44	16.05	16.35	164396
2010-03-24	16.31	16.39	16.00	16.09	182105
2010-03-25	16.12	16.37	15.78	15.82	99278
2010-03-26	15.81	16.04	15.73	15.91	111044
2010-03-29	15.89	16.19	15.66	16.05	226763
2010-03-30	16.11	16.38	15.75	16.05	141375
2010-03-31	15.96	15.96	15.71	15.72	191730
2010-04-01	15.76	16.22	15.54	15.77	175569
2010-04-05	15.80	16.25	15.70	16.00	167815
2010-04-06	15.89	16.35	15.89	16.20	165306
2010-04-07	16.12	16.37	15.99	16.11	122998
2010-04-08	16.09	16.25	15.93	16.07	114181
2010-04-09	16.04	16.10	15.78	16.00	53541
2010-04-12	16.00	16.20	15.80	15.90	124075
2010-04-13	15.83	16.15	15.79	16.13	103523
2010-04-14	16.24	16.49	16.15	16.47	155650
2010-04-15	16.51	16.68	16.47	16.60	74196
2010-04-16	16.61	16.75	16.46	16.73	85811
2010-04-19	16.74	16.98	16.57	16.67	150012
2010-04-20	16.80	17.77	16.76	17.74	170774
2010-04-21	17.75	17.75	17.34	17.64	116412
2010-04-22	17.48	17.92	17.33	17.82	55032
2010-04-23	17.74	17.74	17.05	17.54	145428
2010-04-26	17.47	17.76	17.19	17.27	53795
2010-04-27	17.27	17.69	17.08	17.31	115540
2010-04-28	17.44	17.71	17.30	17.59	49033
2010-04-29	17.70	18.15	17.40	17.94	81681
2010-04-30	17.98	18.05	17.50	17.50	136961
2010-05-03	17.60	17.92	17.50	17.80	70917
2010-05-04	17.58	17.58	16.88	16.95	74078
2010-05-05	16.73	17.20	16.69	16.85	73413
2010-05-06	16.74	16.74	15.88	15.89	162036
2010-05-07	15.83	16.24	15.33	16.00	103023
2010-05-10	15.86	16.91	15.86	16.62	201741
2010-05-11	16.02	17.56	15.92	17.40	121186
2010-05-12	17.33	17.81	16.90	17.79	206258
2010-05-13	17.70	18.10	17.38	17.87	72910
2010-05-14	17.82	17.89	17.02	17.43	76194
2010-05-17	17.45	17.80	16.97	17.69	89137
2010-05-18	17.88	18.01	17.46	17.51	146208
2010-05-19	17.45	17.81	17.04	17.12	85143
2010-05-20	16.69	16.83	16.28	16.36	84178
2010-05-21	16.12	16.70	16.05	16.64	95457
2010-05-24	16.58	16.58	15.97	16.01	41736
2010-05-25	15.61	16.00	15.36	15.95	78644
2010-05-26	16.01	16.67	15.91	16.15	128371
2010-05-27	16.54	16.77	16.06	16.77	62611
2010-05-28	16.68	16.68	16.15	16.44	50213
2010-06-01	16.27	16.35	15.50	15.52	71807
2010-06-02	15.53	16.09	15.47	16.05	66215
2010-06-03	16.13	16.30	15.50	15.88	56779
2010-06-04	15.45	15.67	14.57	14.63	96052
2010-06-07	14.65	14.83	14.17	14.20	69290
2010-06-08	14.28	14.44	13.85	14.33	73543
2010-06-09	14.44	14.58	13.51	13.80	110738
2010-06-10	14.05	14.55	13.86	14.54	82583
2010-06-11	14.35	14.84	14.32	14.82	55285
2010-06-14	14.97	15.45	14.83	14.89	65017
2010-06-15	15.08	15.30	14.84	15.15	105861
2010-06-16	14.98	15.42	14.93	15.27	40968
2010-06-17	15.41	15.51	14.95	15.10	50535
2010-06-18	15.21	15.21	14.91	15.15	80770
2010-06-21	15.39	15.70	15.32	15.47	57596
2010-06-22	15.56	15.64	14.37	14.39	62480
2010-06-23	14.35	14.82	14.20	14.47	48060
2010-06-24	14.33	14.41	14.09	14.15	69499
2010-06-25	14.24	14.83	14.08	14.41	313275
2010-06-28	14.35	14.48	14.01	14.02	52509
2010-06-29	13.77	13.78	13.19	13.30	78958
2010-06-30	13.34	13.69	12.92	12.94	65884
2010-07-01	13.02	13.31	12.75	12.84	160089
2010-07-02	12.99	13.19	12.59	12.96	92894
2010-07-06	13.37	13.37	12.69	12.88	88102
2010-07-07	12.96	13.22	12.80	13.07	110448
2010-07-08	13.23	13.50	13.10	13.21	82045
2010-07-09	13.18	13.49	13.18	13.35	87716
2010-07-12	13.27	13.35	12.84	12.89	91879
2010-07-13	13.04	13.73	12.99	13.58	158977
2010-07-14	13.49	13.71	13.25	13.56	63166
2010-07-15	13.53	13.65	12.99	13.20	51097
2010-07-16	13.07	13.10	12.15	12.19	93624
2010-07-19	12.29	13.46	12.29	13.40	83859
2010-07-20	13.19	13.75	13.14	13.41	75917
2010-07-21	13.52	13.72	12.62	12.89	134546
2010-07-22	13.11	13.27	13.00	13.10	177289
2010-07-23	13.15	13.35	12.99	13.16	126090
2010-07-26	13.24	13.44	12.93	13.02	115182
2010-07-27	13.10	13.10	12.70	12.72	102267
2010-07-28	12.77	12.89	12.21	12.40	150514
2010-07-29	12.56	12.61	12.21	12.47	75292
2010-07-30	12.26	12.74	12.18	12.39	41403
2010-08-02	12.62	12.91	12.25	12.84	129075
2010-08-03	12.77	12.99	12.52	12.56	80092
2010-08-04	12.67	12.67	12.32	12.65	70680
2010-08-05	12.52	12.73	12.41	12.42	73935
2010-08-06	12.23	12.37	11.80	12.25	303619
2010-08-09	12.08	12.66	11.59	12.55	258532
2010-08-10	12.34	12.90	12.17	12.70	166381
2010-08-11	12.37	12.49	11.61	11.64	195277
2010-08-12	11.49	12.26	11.49	12.16	148170
2010-08-13	12.08	12.21	11.93	12.05	58861
2010-08-16	11.95	12.29	11.93	12.06	47002
2010-08-17	12.23	12.32	12.03	12.23	76365
2010-08-18	12.18	12.42	12.04	12.21	37310
2010-08-19	12.13	12.24	11.30	11.30	90952
2010-08-20	11.24	11.61	11.06	11.23	95686
2010-08-23	11.28	11.59	10.61	10.62	76623
2010-08-24	10.54	11.25	10.45	10.85	217298
2010-08-25	10.73	11.03	10.73	10.99	90662
2010-08-26	11.08	11.28	10.79	10.92	76756
2010-08-27	11.08	11.24	10.86	11.21	68734
2010-08-30	11.13	11.20	10.78	10.87	81955
2010-08-31	10.83	11.20	10.76	10.94	61283
2010-09-01	11.15	11.20	10.83	11.06	86764
2010-09-02	11.05	11.13	10.83	10.97	46610
2010-09-03	11.11	11.14	10.90	11.00	82857
2010-09-07	11.05	11.39	10.85	10.99	207672
2010-09-08	10.99	11.06	10.80	10.90	52186
2010-09-09	11.06	11.12	10.79	10.94	108642
2010-09-10	10.99	11.32	10.97	11.31	43180
2010-09-13	11.47	11.96	11.39	11.95	91805
2010-09-14	11.88	12.13	11.68	12.00	108089
2010-09-15	11.92	12.12	11.89	11.99	101183
2010-09-16	11.96	12.04	11.73	11.86	91558
2010-09-17	11.99	12.20	11.74	11.91	140872
2010-09-20	11.97	12.40	11.85	12.33	106066
2010-09-21	12.39	12.40	12.11	12.24	40444
2010-09-22	12.16	12.24	11.94	11.96	70564
2010-09-23	11.84	12.30	11.83	11.88	54687
2010-09-24	12.07	12.66	12.00	12.61	66094
2010-09-27	12.58	12.59	12.12	12.25	90864
2010-09-28	12.34	12.44	11.92	12.39	70171
2010-09-29	12.32	12.71	12.22	12.64	39552
2010-09-30	12.78	12.83	12.26	12.38	47053
2010-10-01	12.52	12.80	12.31	12.70	31427
2010-10-04	12.50	12.64	12.08	12.26	46496
2010-10-05	12.44	12.85	12.10	12.81	57002
2010-10-06	12.77	12.86	12.53	12.64	41254
2010-10-07	12.77	12.88	12.50	12.82	32718
2010-10-08	12.75	13.02	12.64	12.94	35312
2010-10-11	12.75	13.17	12.75	13.00	18851
2010-10-12	12.99	13.17	12.81	12.83	54800
2010-10-13	12.88	13.08	12.79	12.87	63305
2010-10-14	12.85	12.97	12.49	12.62	33713
2010-10-15	12.81	12.83	12.52	12.69	48526
2010-10-18	12.68	12.86	12.52	12.84	23710
2010-10-19	12.60	12.91	12.11	12.23	48922
2010-10-20	12.34	12.77	12.13	12.62	19482
2010-10-21	12.72	12.84	12.11	12.33	39038
2010-10-22	12.34	12.45	12.27	12.33	20255
2010-10-25	12.47	12.54	12.11	12.27	38863
2010-10-26	12.16	12.51	12.12	12.25	23606
2010-10-27	12.18	12.18	11.77	12.03	44140
2010-10-28	12.18	12.35	12.00	12.19	42014
2010-10-29	12.15	12.26	12.00	12.20	20652
2010-11-01	12.32	12.39	11.75	11.92	43477
2010-11-02	12.12	12.66	12.10	12.66	70791
2010-11-03	12.66	12.89	12.60	12.89	35865
2010-11-04	13.16	13.59	12.98	13.48	61439
2010-11-05	13.55	13.65	13.32	13.48	49147
2010-11-08	13.48	13.73	13.26	13.29	31419
2010-11-09	13.43	13.45	12.61	12.73	56790
2010-11-10	12.79	13.26	12.67	13.22	52744
2010-11-11	13.08	13.51	12.93	13.28	24743
2010-11-12	13.10	13.41	13.10	13.32	68882
2010-11-15	13.38	13.91	13.24	13.80	137544
2010-11-16	13.64	13.71	13.37	13.60	105259
2010-11-17	13.58	13.64	13.23	13.41	38208
2010-11-18	13.60	13.85	13.42	13.73	26476
2010-11-19	13.72	13.96	13.52	13.74	54436
2010-11-22	13.63	13.92	13.44	13.80	24909
2010-11-23	13.63	13.63	13.25	13.31	37985
2010-11-24	13.43	13.62	13.40	13.51	28725
2010-11-26	13.42	13.49	13.18	13.19	25783
2010-11-29	13.05	13.45	12.75	13.39	20641
2010-11-30	13.18	13.60	12.94	13.49	66961
2010-12-01	13.70	13.97	13.53	13.89	52653
2010-12-02	13.89	14.04	13.60	13.99	43416
2010-12-03	13.85	14.16	13.49	14.07	53956
2010-12-06	14.00	14.15	13.96	13.99	49125
2010-12-07	14.14	14.18	13.66	13.80	60272
2010-12-08	13.86	13.86	13.68	13.73	38329
2010-12-09	13.83	13.83	13.55	13.58	35513
2010-12-10	13.70	13.75	13.58	13.64	60859
2010-12-13	13.67	13.83	13.55	13.63	34300
2010-12-14	13.72	13.99	13.72	13.90	45255
2010-12-15	13.92	14.15	13.49	13.49	64846
2010-12-16	13.50	13.71	13.46	13.51	50357
2010-12-17	13.52	13.56	13.28	13.29	214023
2010-12-20	13.36	13.54	13.25	13.25	28464
2010-12-21	13.35	13.36	13.16	13.30	62659
2010-12-22	13.35	13.36	13.20	13.25	76070
2010-12-23	13.22	13.33	13.22	13.25	21023
2010-12-27	13.25	13.39	13.17	13.32	19690
2010-12-28	13.32	13.38	13.08	13.10	39558
2010-12-29	13.16	13.22	13.00	13.03	39703
2010-12-30	13.06	13.39	12.92	12.93	81676
2010-12-31	12.86	13.14	12.81	13.04	45291
2011-01-03	13.17	13.58	13.07	13.49	41696
2011-01-04	13.58	13.62	12.84	12.84	104516
2011-01-05	12.84	12.95	12.66	12.89	60749
2011-01-06	12.85	13.14	12.75	12.83	55074
2011-01-07	12.82	13.07	12.74	13.00	51726
2011-01-10	12.95	13.34	12.90	13.31	46030
2011-01-11	13.37	13.77	13.29	13.67	37291
2011-01-12	13.85	14.05	13.64	13.85	26829
2011-01-13	13.87	13.92	13.67	13.81	19645
2011-01-14	13.84	13.90	13.66	13.87	35752
2011-01-18	13.79	13.89	13.67	13.87	30257
2011-01-19	13.84	13.84	13.26	13.26	29365
2011-01-20	13.13	13.60	13.13	13.19	83519
2011-01-21	13.26	13.26	12.55	12.71	126363
2011-01-24	12.74	13.16	12.50	13.12	52078
2011-01-25	13.00	13.33	12.90	13.29	89894
2011-01-26	13.38	13.71	13.18	13.63	27935
2011-01-27	13.67	13.85	13.45	13.55	60894
2011-01-28	13.57	13.77	12.60	12.83	82104
2011-01-31	12.87	13.12	12.61	12.86	35390
2011-02-01	12.99	13.15	12.77	12.99	35156
2011-02-02	12.97	13.14	12.83	12.93	23244
2011-02-03	12.87	12.87	12.46	12.67	41671
2011-02-04	12.61	12.67	12.35	12.42	42622
2011-02-07	12.50	12.79	12.37	12.61	37935
2011-02-08	12.63	12.67	12.51	12.64	39216
2011-02-09	12.55	12.66	12.43	12.53	23621
2011-02-10	12.48	12.79	12.48	12.62	51419
2011-02-11	12.51	12.77	12.51	12.76	13670
2011-02-14	12.76	13.00	12.69	12.79	24174
2011-02-15	12.77	12.81	12.68	12.72	17927
2011-02-16	12.73	12.82	12.65	12.75	10760
2011-02-17	12.77	13.12	12.75	13.10	41211
2011-02-18	13.19	13.49	13.01	13.13	38964
2011-02-22	12.94	13.04	12.57	12.95	49431
2011-02-23	12.92	12.92	12.52	12.62	42957
2011-02-24	12.62	13.08	12.62	12.88	68137
2011-02-25	12.95	13.27	12.85	13.25	31760
2011-02-28	13.36	13.43	13.06	13.12	30121
2011-03-01	13.16	13.35	12.63	12.67	26618
2011-03-02	12.65	13.14	12.56	13.05	50586
2011-03-03	13.19	13.43	13.19	13.25	34467
2011-03-04	13.23	13.28	12.75	13.11	32714
2011-03-07	13.10	13.11	12.58	12.74	30964
2011-03-08	12.71	13.16	12.71	13.03	20551
2011-03-09	13.05	13.20	12.96	13.15	12544
2011-03-10	12.98	13.16	12.58	12.67	45339
2011-03-11	12.63	12.82	12.54	12.66	24392
2011-03-14	12.55	12.95	12.45	12.48	37892
2011-03-15	12.00	12.99	11.90	12.97	78759
2011-03-16	13.85	15.20	13.70	14.54	258645
2011-03-17	14.58	14.89	14.20	14.42	93479
2011-03-18	14.50	14.98	14.33	14.80	161894
2011-03-21	14.98	15.37	14.83	15.00	97103
2011-03-22	15.07	15.25	14.97	15.19	103260
2011-03-23	15.11	15.45	15.11	15.26	56215
2011-03-24	15.31	15.49	15.22	15.36	64494
2011-03-25	15.46	16.25	15.34	16.02	125795
2011-03-28	16.14	16.46	15.82	16.20	126890
2011-03-29	16.15	16.78	16.14	16.78	129134
2011-03-30	16.90	17.00	16.79	16.89	71065
2011-03-31	16.80	16.93	16.60	16.88	55509
2011-04-01	16.95	16.95	16.79	16.85	44410
2011-04-04	16.88	16.88	16.50	16.53	80933
2011-04-05	16.45	16.57	16.12	16.51	106850
2011-04-06	16.61	16.71	16.52	16.60	45487
2011-04-07	16.67	16.67	16.32	16.41	65756
2011-04-08	16.56	16.56	16.05	16.10	46906
2011-04-11	16.17	16.17	15.84	15.97	52180
2011-04-12	15.50	15.67	15.24	15.30	120521
2011-04-13	15.47	15.66	15.23	15.40	53016
2011-04-14	15.30	15.50	15.09	15.36	58335
2011-04-15	15.34	16.39	15.34	16.37	86037
2011-04-18	16.15	16.15	15.71	15.89	67539
2011-04-19	15.94	15.97	15.44	15.44	38379
2011-04-20	15.68	15.83	14.92	15.04	60606
2011-04-21	15.11	15.18	14.64	14.75	68394
2011-04-25	14.62	14.73	14.39	14.50	80376
2011-04-26	14.50	14.80	14.48	14.72	73281
2011-04-27	14.75	14.75	14.35	14.39	62121
2011-04-28	14.41	14.88	14.38	14.84	46309
2011-04-29	14.90	15.03	14.65	14.99	47288
2011-05-02	14.99	15.15	14.84	15.07	76506
2011-05-03	15.06	15.48	14.58	14.68	59260
2011-05-04	14.66	14.91	14.43	14.44	56245
2011-05-05	14.27	15.00	14.27	14.65	81117
2011-05-06	14.83	14.93	14.63	14.63	45830
2011-05-09	14.69	14.80	14.57	14.77	46859
2011-05-10	13.99	14.61	13.95	14.15	80133
2011-05-11	14.15	14.33	13.92	14.14	66102
2011-05-12	14.09	14.54	13.88	13.99	57742
2011-05-13	13.98	14.03	13.36	13.38	69128
2011-05-16	13.27	13.37	13.10	13.11	84169
2011-05-17	13.03	13.40	12.97	13.00	49214
2011-05-18	13.07	13.20	12.94	13.10	60041
2011-05-19	13.11	13.28	12.85	12.86	59770
2011-05-20	12.78	13.70	12.70	13.41	88355
2011-05-23	13.20	13.27	12.87	12.87	35417
2011-05-24	12.98	13.01	12.50	12.51	44597
2011-05-25	12.50	13.12	12.32	12.86	62349
2011-05-26	12.86	13.31	12.61	13.21	61567
2011-05-27	13.31	13.32	13.03	13.17	16999
2011-05-31	13.32	13.32	12.90	13.32	77896
2011-06-01	13.28	13.28	12.55	12.61	43132
2011-06-02	12.58	12.73	12.52	12.62	23041
2011-06-03	12.42	12.94	12.25	12.84	69051
2011-06-06	12.83	12.83	12.42	12.49	46170
2011-06-07	12.59	12.75	12.43	12.45	41491
2011-06-08	12.39	12.72	12.26	12.30	33278
2011-06-09	12.06	12.66	12.06	12.25	29200
2011-06-10	12.31	12.45	12.17	12.27	33165
2011-06-13	12.31	12.64	12.19	12.50	49010
2011-06-14	12.62	12.90	12.52	12.79	24095
2011-06-15	12.63	12.96	12.62	12.77	74830
2011-06-16	12.76	13.26	12.76	13.11	37461
2011-06-17	13.20	13.91	13.01	13.81	130340
2011-06-20	13.79	13.79	13.42	13.58	48207
2011-06-21	13.69	14.12	13.67	13.98	45371
2011-06-22	13.92	13.93	13.09	13.11	34914
2011-06-23	13.00	13.30	12.68	13.28	56341
2011-06-24	13.29	13.29	12.66	13.01	104138
2011-06-27	13.07	13.60	12.99	13.59	55691
2011-06-28	13.62	13.62	13.41	13.58	66071
2011-06-29	13.59	13.71	13.44	13.64	48010
2011-06-30	13.63	13.83	13.56	13.77	21395
2011-07-01	13.74	13.83	13.50	13.64	43539
2011-07-05	13.60	13.60	13.36	13.54	23138
2011-07-06	13.50	14.27	13.50	14.18	39320
2011-07-07	14.26	14.60	14.18	14.27	32009
2011-07-08	14.16	14.29	13.92	14.27	32132
2011-07-11	14.15	14.33	13.87	13.91	39594
2011-07-12	13.82	13.85	13.35	13.35	39452
2011-07-13	13.61	13.95	13.50	13.66	36032
2011-07-14	13.66	13.85	13.24	13.31	33739
2011-07-15	13.30	13.30	13.00	13.15	42364
2011-07-18	13.16	13.16	12.80	13.00	30696
2011-07-19	13.06	13.59	13.06	13.53	33762
2011-07-20	13.47	13.47	13.03	13.18	16420
2011-07-21	13.20	13.55	13.20	13.48	19520
2011-07-22	13.42	13.48	13.12	13.33	52444
2011-07-25	13.18	13.52	13.05	13.38	23816
2011-07-26	13.35	13.35	13.06	13.07	17947
2011-07-27	12.98	12.99	12.49	12.50	107449
2011-07-28	12.56	13.02	12.54	12.72	31382
2011-07-29	12.50	12.81	12.50	12.80	28262
2011-08-01	12.93	13.95	12.64	13.60	197718
2011-08-02	13.53	13.61	12.98	13.02	45759
2011-08-03	13.09	13.44	12.63	13.22	55522
2011-08-04	13.21	13.25	12.93	12.93	62009
2011-08-05	13.11	13.16	12.24	12.28	169368
2011-08-08	12.20	12.46	10.70	10.70	173129
2011-08-09	10.96	11.46	10.01	11.17	147295
2011-08-10	10.77	11.62	10.77	10.95	125473
2011-08-11	11.07	11.92	10.71	11.62	106678
2011-08-12	11.74	12.23	11.66	11.99	105043
2011-08-15	12.04	12.33	11.98	12.05	50240
2011-08-16	11.89	12.15	11.73	12.10	70873
2011-08-17	12.12	12.44	12.07	12.24	62752
2011-08-18	11.92	11.92	11.27	11.35	124361
2011-08-19	11.15	12.05	11.14	11.17	97846
2011-08-22	11.47	11.67	11.07	11.12	64271
2011-08-23	11.20	12.11	10.85	12.08	806911
2011-08-24	11.99	12.42	11.85	12.21	44507
2011-08-25	12.10	12.10	11.64	11.66	53413
2011-08-26	11.54	12.08	11.50	11.82	34652
2011-08-29	11.94	12.90	11.75	12.89	50392
2011-08-30	12.81	12.87	12.18	12.81	45755
2011-08-31	12.81	12.90	12.48	12.76	69541
2011-09-01	12.72	12.88	12.26	12.31	55805
2011-09-02	12.07	12.27	11.50	11.61	71032
2011-09-06	11.25	11.84	11.25	11.81	64264
2011-09-07	12.04	12.57	11.83	12.47	52272
2011-09-08	12.40	12.40	11.91	12.00	56310
2011-09-09	11.96	11.96	11.50	11.50	80679
2011-09-12	11.33	11.73	11.33	11.65	38668
2011-09-13	11.74	12.32	11.71	12.08	66811
2011-09-14	12.21	12.53	11.90	12.28	74255
2011-09-15	12.43	12.43	11.90	12.10	42593
2011-09-16	12.08	12.08	12.00	12.03	67842
2011-09-19	11.80	11.91	11.40	11.62	24070
2011-09-20	11.64	11.80	11.28	11.30	45301
2011-09-21	11.27	11.39	11.15	11.15	37374
2011-09-22	10.78	11.16	10.78	11.02	65333
2011-09-23	11.04	11.29	10.90	11.07	44834
2011-09-26	11.19	11.32	10.90	11.07	37825
2011-09-27	11.29	12.35	11.23	11.87	55910
2011-09-28	11.86	11.86	11.28	11.34	72411
2011-09-29	11.65	11.65	11.13	11.52	23273
2011-09-30	11.31	11.63	11.14	11.17	47573
2011-10-03	11.06	11.37	10.05	10.05	77580
2011-10-04	9.99	11.04	9.79	10.94	98383
2011-10-05	10.91	11.05	10.29	10.42	61299
2011-10-06	10.36	10.98	10.36	10.66	65126
2011-10-07	10.63	10.68	10.04	10.15	43080
2011-10-10	10.33	11.41	10.33	11.37	58304
2011-10-11	11.21	12.00	11.20	12.00	37883
2011-10-12	12.09	12.60	11.90	12.52	43082
2011-10-13	12.41	12.65	12.37	12.40	28545
2011-10-14	12.56	12.56	12.29	12.40	47496
2011-10-17	12.28	12.28	11.92	11.97	38811
2011-10-18	12.23	12.70	12.15	12.57	41721
2011-10-19	12.51	12.63	11.77	11.80	33970
2011-10-20	11.80	12.08	11.01	12.02	39500
2011-10-21	12.27	12.27	11.69	11.97	35377
2011-10-24	12.02	12.49	11.77	12.46	37232
2011-10-25	12.35	12.48	11.90	12.06	29505
2011-10-26	12.29	12.29	11.56	12.13	39085
2011-10-27	12.56	13.02	12.28	12.96	116895
2011-10-28	12.88	13.29	12.88	13.05	46167
2011-10-31	12.93	13.13	12.37	12.45	40275
2011-11-01	11.88	12.28	11.56	11.63	52101
2011-11-02	11.87	12.43	11.84	12.37	51053
2011-11-03	12.51	13.11	12.29	13.09	47467
2011-11-04	12.91	12.91	12.42	12.77	20660
2011-11-07	12.56	12.70	12.32	12.64	33046
2011-11-08	12.76	13.15	12.33	13.11	44842
2011-11-09	12.61	12.61	11.58	11.65	70003
2011-11-10	11.84	11.84	11.12	11.46	72453
2011-11-11	11.57	11.99	11.55	11.95	48901
2011-11-14	11.90	11.98	11.59	11.80	43727
2011-11-15	11.74	12.51	11.70	12.42	53655
2011-11-16	12.25	12.40	11.87	11.87	34525
2011-11-17	11.82	12.20	11.74	11.84	37656
2011-11-18	11.82	12.02	11.67	11.84	28984
2011-11-21	11.56	11.75	11.33	11.40	27548
2011-11-22	11.36	11.64	11.21	11.21	30604
2011-11-23	11.11	11.32	10.89	10.93	60610
2011-11-25	10.90	11.08	10.38	10.38	21043
2011-11-28	10.83	11.29	10.81	11.16	62261
2011-11-29	11.13	11.40	10.94	10.97	37437
2011-11-30	11.55	12.72	11.37	12.71	115691
2011-12-01	12.70	12.70	11.57	11.62	76115
2011-12-02	11.83	12.10	11.53	11.92	38756
2011-12-05	12.14	12.28	11.84	11.96	67255
2011-12-06	12.00	12.10	11.65	11.95	50158
2011-12-07	11.83	12.23	11.61	12.15	51189
2011-12-08	12.04	12.06	10.92	10.97	90515
2011-12-09	11.03	11.38	10.97	11.08	91516
2011-12-12	11.01	11.12	10.77	10.93	48411
2011-12-13	11.05	11.24	10.58	10.61	35744
2011-12-14	10.50	10.88	10.41	10.86	72490
2011-12-15	11.09	11.44	10.92	11.40	67958
2011-12-16	11.56	11.97	11.56	11.75	91773
2011-12-19	11.89	11.95	11.00	11.07	54480
2011-12-20	11.42	11.80	11.25	11.60	55613
2011-12-21	11.59	11.59	10.92	10.98	105296
2011-12-22	11.02	11.14	10.90	10.97	70696
2011-12-23	11.05	11.11	10.95	10.97	27646
2011-12-27	10.88	11.07	10.88	11.00	34149
2011-12-28	11.01	11.10	10.65	10.72	28100
2011-12-29	10.78	11.18	10.78	10.95	41178
2011-12-30	11.00	11.12	10.73	10.77	35231
2012-01-03	11.18	11.30	11.02	11.14	53205
2012-01-04	11.04	11.24	10.86	10.88	52935
2012-01-05	10.78	10.93	10.63	10.73	76693
2012-01-06	10.74	10.95	10.71	10.84	63062
2012-01-09	10.92	11.03	10.66	10.69	78908
2012-01-10	10.91	11.02	10.75	10.95	80912
2012-01-11	10.87	11.02	10.87	10.90	71159
2012-01-12	10.96	11.01	10.86	10.96	44388
2012-01-13	10.85	11.04	10.85	10.90	33202
2012-01-17	11.03	11.05	10.88	10.91	57825
2012-01-18	10.92	11.04	10.87	11.02	62919
2012-01-19	11.11	11.37	11.00	11.34	78251
2012-01-20	11.31	11.59	11.31	11.42	50760
2012-01-23	11.48	11.60	11.47	11.49	20299
2012-01-24	11.43	12.06	11.35	11.73	90691
2012-01-25	11.75	12.18	11.75	12.04	31772
2012-01-26	12.18	12.20	11.96	12.12	37980
2012-01-27	12.02	12.23	12.02	12.23	30691
2012-01-30	12.10	12.23	11.80	11.99	35350
2012-01-31	12.12	12.12	11.75	12.01	32250
2012-02-01	12.15	12.42	11.99	12.30	94170
2012-02-02	12.31	12.31	10.63	10.73	202339
2012-02-03	10.97	11.16	10.74	10.86	111557
2012-02-06	10.82	10.98	10.63	10.69	48631
2012-02-07	10.65	10.66	10.46	10.52	49738
2012-02-08	10.58	10.58	10.34	10.44	67652
2012-02-09	10.45	10.84	10.41	10.46	64998
2012-02-10	10.31	10.59	10.21	10.35	43165
2012-02-13	10.51	10.51	10.37	10.43	21189
2012-02-14	10.39	10.53	10.14	10.39	52261
2012-02-15	10.43	10.48	10.19	10.24	47781
2012-02-16	10.38	10.53	10.24	10.36	42312
2012-02-17	10.35	10.54	10.32	10.42	38393
2012-02-21	10.42	10.49	10.21	10.23	38570
2012-02-22	10.31	10.31	10.05	10.06	36200
2012-02-23	10.10	10.22	9.50	10.15	712144
2012-02-24	10.13	10.48	10.10	10.45	43523
2012-02-27	10.30	10.51	10.28	10.45	45722
2012-02-28	10.44	10.70	10.38	10.60	226903
2012-02-29	10.66	10.74	10.28	10.37	131993
2012-03-01	10.40	10.52	10.26	10.27	83723
2012-03-02	10.29	10.41	9.94	9.97	58584
2012-03-05	9.97	10.18	9.86	10.12	27360
2012-03-06	9.94	10.02	9.80	9.86	55480
2012-03-07	9.93	10.13	9.86	9.96	36743
2012-03-08	10.03	10.03	9.60	9.70	113096
2012-03-09	9.74	9.84	9.61	9.65	44901
2012-03-12	9.67	9.90	9.50	9.72	106878
2012-03-13	9.84	10.30	9.79	10.28	84551
2012-03-14	9.51	9.51	8.54	8.98	333829
2012-03-15	9.04	9.07	8.67	9.01	163951
2012-03-16	9.08	9.58	9.05	9.34	337530
2012-03-19	9.36	9.50	9.15	9.29	171479
2012-03-20	9.27	9.82	9.22	9.61	215972
2012-03-21	9.61	9.80	9.50	9.50	150164
2012-03-22	9.42	9.59	9.30	9.49	78072
2012-03-23	9.53	9.61	9.34	9.43	112910
2012-03-26	9.59	9.95	9.59	9.87	109906
2012-03-27	10.44	10.44	9.84	9.85	117147
2012-03-28	9.92	9.92	9.61	9.89	66039
2012-03-29	9.82	9.85	9.53	9.78	35725
2012-03-30	9.88	9.88	9.65	9.74	51146
2012-04-02	9.75	9.83	9.70	9.77	67384
2012-04-03	9.78	9.90	9.56	9.64	77576
2012-04-04	9.52	9.61	9.30	9.31	70093
2012-04-05	9.30	9.50	9.25	9.37	51710
2012-04-09	9.30	9.48	8.95	8.97	94852
2012-04-10	8.97	9.09	8.71	8.75	118091
2012-04-11	8.87	9.06	8.77	8.93	62607
2012-04-12	8.91	9.28	8.91	9.25	143855
2012-04-13	9.25	9.32	9.19	9.25	136548
2012-04-16	9.30	9.45	9.21	9.27	98945
2012-04-17	9.40	9.58	9.31	9.41	79745
2012-04-18	9.40	9.47	9.31	9.40	91884
2012-04-19	9.40	9.59	9.34	9.41	59813
2012-04-20	9.54	9.78	9.47	9.63	62125
2012-04-23	9.50	9.59	9.37	9.42	104485
2012-04-24	9.41	9.50	9.38	9.50	120175
2012-04-25	9.64	9.87	9.49	9.52	55477
2012-04-26	9.51	9.61	9.48	9.53	47717
2012-04-27	9.53	10.13	9.53	10.05	61615
2012-04-30	10.12	10.15	9.70	9.79	74098
2012-05-01	9.84	10.28	9.59	9.65	105221
2012-05-02	9.62	9.77	9.51	9.69	62100
2012-05-03	9.70	9.88	9.42	9.53	44863
2012-05-04	9.52	9.54	9.40	9.41	64441
2012-05-07	9.41	9.53	9.35	9.38	44219
2012-05-08	9.33	9.73	9.33	9.70	54280
2012-05-09	9.53	9.78	9.36	9.47	63790
2012-05-10	9.47	9.98	9.35	9.39	40568
2012-05-11	9.33	9.49	9.32	9.43	41241
2012-05-14	9.34	9.59	9.33	9.42	34619
2012-05-15	9.45	9.63	9.31	9.35	58553
2012-05-16	9.37	9.46	9.31	9.32	34008
2012-05-17	9.33	9.37	9.17	9.23	49239
2012-05-18	9.22	9.56	9.15	9.27	51255
2012-05-21	9.33	9.68	9.20	9.62	44809
2012-05-22	9.62	9.74	9.14	9.25	48306
2012-05-23	9.10	9.35	9.10	9.28	33531
2012-05-24	9.25	9.30	9.15	9.27	38615
2012-05-25	9.24	9.27	9.17	9.24	18351
2012-05-29	9.29	9.44	9.20	9.37	21058
2012-05-30	9.23	9.35	9.14	9.26	72852
2012-05-31	9.25	9.25	8.80	9.00	90003
2012-06-01	8.77	9.02	8.77	8.91	43148
2012-06-04	9.00	9.06	8.95	9.02	43459
2012-06-05	8.97	9.15	8.95	9.01	38892
2012-06-06	9.07	9.19	8.96	9.18	41527
2012-06-07	9.36	9.47	9.23	9.25	35901
2012-06-08	9.22	9.43	9.21	9.43	15351
2012-06-11	9.57	9.57	9.13	9.14	32369
2012-06-12	9.18	9.41	9.04	9.34	28941
2012-06-13	9.33	9.46	9.15	9.22	40897
2012-06-14	9.27	9.76	9.21	9.52	45789
2012-06-15	9.49	9.84	9.42	9.80	63521
2012-06-18	9.69	9.71	9.36	9.52	43175
2012-06-19	9.54	9.79	9.45	9.78	55166
2012-06-20	9.74	9.74	9.48	9.53	22571
2012-06-21	9.50	9.59	9.19	9.31	44635
2012-06-22	9.42	9.80	9.27	9.75	139889
2012-06-25	9.63	9.75	9.40	9.71	58617
2012-06-26	9.69	9.69	9.36	9.45	31865
2012-06-27	9.49	9.65	9.47	9.56	22970
2012-06-28	9.43	9.88	9.43	9.88	25622
2012-06-29	9.98	10.27	9.75	10.22	110952
2012-07-02	10.22	10.32	9.85	10.32	47506
2012-07-03	10.33	10.50	10.30	10.50	15284
2012-07-05	10.43	10.50	10.23	10.34	12938
2012-07-06	10.20	10.31	10.10	10.28	19434
2012-07-09	10.29	10.39	10.24	10.26	14587
2012-07-10	10.37	10.42	10.21	10.36	17139
2012-07-11	10.35	10.44	10.28	10.39	42053
2012-07-12	10.34	10.50	10.13	10.48	25666
2012-07-13	10.50	10.50	10.40	10.46	16857
2012-07-16	10.40	10.72	10.26	10.59	53856
2012-07-17	10.65	10.84	10.51	10.76	15777
2012-07-18	10.78	10.94	10.59	10.80	23735
2012-07-19	10.81	10.86	10.53	10.62	11587
2012-07-20	10.50	10.57	10.02	10.03	32084
2012-07-23	9.89	10.11	9.71	9.88	37931
2012-07-24	9.99	10.00	9.64	9.71	25250
2012-07-25	9.84	10.14	9.54	9.82	28523
2012-07-26	9.99	10.23	9.86	10.00	21029
2012-07-27	10.03	10.53	9.89	10.49	31221
2012-07-30	10.53	10.60	10.18	10.19	19158
2012-07-31	10.19	10.40	9.80	9.93	67582
2012-08-01	9.95	10.20	9.81	10.00	51103
2012-08-02	9.95	10.21	9.92	10.02	23308
2012-08-03	10.13	10.72	10.13	10.47	34306
2012-08-06	10.48	10.48	10.15	10.21	18101
2012-08-07	10.26	10.38	10.00	10.05	28462
2012-08-08	10.04	10.12	9.91	10.03	15411
2012-08-09	10.78	10.78	10.11	10.16	24765
2012-08-10	10.18	10.23	10.06	10.20	55439
2012-08-13	10.14	10.32	9.96	9.99	28571
2012-08-14	10.00	10.27	9.76	9.86	34713
2012-08-15	9.86	10.06	9.82	9.92	37120
2012-08-16	9.93	10.13	9.90	10.00	58141
2012-08-17	9.96	10.06	9.89	10.00	26458
2012-08-20	9.98	10.04	9.82	9.99	24618
2012-08-21	10.00	10.11	9.84	9.87	16378
2012-08-22	9.85	9.99	9.72	9.88	19517
2012-08-23	9.97	9.99	9.69	9.70	14384
2012-08-24	9.69	9.71	9.56	9.64	13089
2012-08-27	9.65	9.76	9.64	9.76	14556
2012-08-28	9.70	9.92	9.70	9.83	18760
2012-08-29	9.87	10.00	9.71	9.97	24156
2012-08-30	9.93	9.93	9.80	9.80	8511
2012-08-31	9.90	9.90	9.63	9.69	23323
2012-09-04	9.68	9.98	9.68	9.86	31968
2012-09-05	9.92	10.00	9.82	9.85	38004
2012-09-06	9.86	10.00	9.85	9.97	24747
2012-09-07	10.00	10.00	9.81	9.94	20389
2012-09-10	9.93	9.99	9.79	9.82	20983
2012-09-11	9.87	9.94	9.76	9.92	12980
2012-09-12	9.91	9.97	9.78	9.84	15641
2012-09-13	9.81	10.12	9.71	9.98	36312
2012-09-14	9.99	10.14	9.85	9.94	42695
2012-09-17	9.92	10.00	9.85	9.99	25959
2012-09-18	9.99	10.05	9.85	9.99	26792
2012-09-19	9.95	10.04	9.93	9.99	26573
2012-09-20	9.93	9.97	9.75	9.77	11291
2012-09-21	9.95	10.02	9.76	10.01	109671
2012-09-24	10.00	10.04	9.79	9.92	39764
2012-09-25	9.96	10.03	9.87	9.94	45977
2012-09-26	9.96	10.01	9.92	9.99	65530
2012-09-27	10.00	10.03	9.98	10.00	40754
2012-09-28	9.95	10.02	9.95	9.98	39810
2012-10-01	10.00	10.01	9.79	9.99	62840
2012-10-02	10.00	10.00	9.95	9.97	31804
2012-10-03	9.97	10.00	9.88	9.97	42340
2012-10-04	9.99	10.00	9.96	10.00	26700
2012-10-05	10.01	10.03	9.92	9.93	23480
2012-10-08	9.87	9.97	9.78	9.80	11841
2012-10-09	9.79	9.81	9.73	9.80	20926
2012-10-10	9.80	9.93	9.77	9.82	11653
2012-10-11	9.93	9.93	9.75	9.77	9641
2012-10-12	9.78	9.78	9.56	9.60	22581
2012-10-15	9.57	9.71	9.40	9.66	28797
2012-10-16	9.69	9.78	9.56	9.64	16128
2012-10-17	9.63	9.73	9.58	9.71	45557
2012-10-18	9.70	9.75	9.42	9.49	64164
2012-10-19	9.41	9.54	9.30	9.40	39674
2012-10-22	9.37	9.50	9.14	9.19	27683
2012-10-23	9.12	9.20	9.00	9.10	85123
2012-10-24	9.13	9.18	8.93	8.99	48974
2012-10-25	9.06	9.14	8.95	9.01	29984
2012-10-26	9.04	9.04	8.88	8.96	15679
2012-10-31	8.92	9.07	8.82	8.90	46684
2012-11-01	8.93	8.96	8.84	8.92	82047
2012-11-02	8.92	9.04	8.81	8.90	39434
2012-11-05	8.91	9.18	8.91	9.10	35257
2012-11-06	9.16	9.40	9.00	9.35	40647
2012-11-07	9.24	9.53	8.91	9.41	53910
2012-11-08	9.42	9.74	9.30	9.55	50319
2012-11-09	8.86	9.23	8.75	8.75	74615
2012-11-12	8.76	8.86	8.57	8.69	33351
2012-11-13	8.60	8.62	7.80	7.81	70165
2012-11-14	7.85	8.41	7.70	7.87	68629
2012-11-15	7.90	8.19	7.12	8.01	102243
2012-11-16	8.00	8.21	7.87	8.05	53125
2012-11-19	8.10	8.24	8.00	8.13	56948
2012-11-20	8.09	8.20	7.82	8.17	31353
2012-11-21	8.21	8.31	8.02	8.11	17763
2012-11-23	8.10	8.11	7.97	8.10	38548
2012-11-26	8.06	8.19	8.04	8.13	34276
2012-11-27	8.14	8.62	8.14	8.57	41868
2012-11-28	8.41	8.64	8.28	8.59	19671
2012-11-29	8.66	8.79	8.58	8.69	20358
2012-11-30	8.77	9.38	8.66	9.23	144600
2012-12-03	9.26	9.29	8.82	8.91	28790
2012-12-04	8.89	9.21	8.83	9.00	18189
2012-12-05	9.01	9.02	8.75	8.75	27047
2012-12-06	8.72	8.86	8.54	8.86	9837
2012-12-07	8.89	8.89	8.53	8.62	15638
2012-12-10	8.67	8.67	8.25	8.31	60180
2012-12-11	8.44	9.24	8.40	9.15	28355
2012-12-12	9.02	9.02	8.67	8.74	38898
2012-12-13	8.73	8.88	8.64	8.67	55378
2012-12-14	8.62	8.79	8.50	8.71	18876
2012-12-17	8.78	9.47	8.75	9.43	59371
2012-12-18	9.41	9.64	9.28	9.51	66960
2012-12-19	9.50	9.70	9.49	9.67	25241
2012-12-20	9.70	10.00	9.70	9.97	34381
2012-12-21	10.00	10.00	9.75	9.92	120824
2012-12-24	9.80	9.95	9.77	9.78	10234
2012-12-26	9.78	9.92	9.53	9.62	10673
2012-12-27	9.60	9.70	9.50	9.61	13173
2012-12-28	9.60	9.65	9.42	9.51	17863
2012-12-31	9.55	9.99	9.55	9.94	21187
2013-01-02	10.20	10.20	9.89	9.98	74403
2013-01-03	10.02	10.06	9.80	9.89	35070
2013-01-04	9.96	10.05	9.79	9.95	16881
2013-01-07	10.15	10.35	10.12	10.13	60402
2013-01-08	10.09	10.25	9.75	9.80	60129
2013-01-09	9.83	10.09	9.76	9.93	17112
2013-01-10	9.95	10.03	9.80	9.86	8917
2013-01-11	9.90	9.98	9.81	9.91	13059
2013-01-14	9.99	10.00	9.90	9.92	40472
2013-01-15	9.90	10.00	9.90	10.00	19912
2013-01-16	10.00	10.00	9.93	9.95	13686
2013-01-17	9.96	10.14	9.94	10.00	54921
2013-01-18	10.01	10.09	9.92	10.01	45678
2013-01-22	10.01	10.09	9.97	10.03	44695
2013-01-23	10.05	10.09	9.96	10.05	47026
2013-01-24	10.05	10.15	10.02	10.15	20483
2013-01-25	10.15	10.15	9.94	10.13	38851
2013-01-28	10.12	10.12	9.90	10.00	42917
2013-01-29	9.98	10.35	9.80	10.27	77009
2013-01-30	10.25	10.25	10.00	10.02	45045
2013-01-31	10.09	10.36	10.09	10.25	54479
2013-02-01	10.27	10.36	10.13	10.19	34512
2013-02-04	10.13	10.24	9.80	9.87	43771
2013-02-05	9.89	10.13	9.85	10.10	32524
2013-02-06	10.04	10.11	9.96	10.01	77347
2013-02-07	10.04	10.08	9.99	10.04	15085
2013-02-08	10.03	10.06	9.94	9.98	18482
2013-02-11	9.99	10.29	9.94	10.19	43225
2013-02-12	10.17	10.27	9.97	10.20	46331
2013-02-13	10.29	10.31	10.20	10.27	26677
2013-02-14	10.27	11.53	10.23	11.51	226289
2013-02-15	11.79	11.79	11.31	11.33	56712
2013-02-19	11.36	11.36	10.75	11.20	132014
2013-02-20	11.23	11.25	10.77	10.77	77770
2013-02-21	10.75	10.89	10.50	10.85	32446
2013-02-22	10.93	10.95	10.29	10.85	51463
2013-02-25	10.87	10.98	10.79	10.81	52081
2013-02-26	10.84	11.29	10.81	11.27	34666
2013-02-27	11.29	11.62	11.27	11.31	35539
2013-02-28	11.33	11.55	10.93	11.30	40725
2013-03-01	11.17	11.54	11.12	11.30	39763
2013-03-04	11.31	11.34	10.77	11.32	29843
2013-03-05	11.39	11.80	11.25	11.78	30942
2013-03-06	11.77	11.80	11.41	11.61	32185
2013-03-07	11.65	11.79	11.40	11.76	21801
2013-03-08	11.88	11.88	11.47	11.59	21019
2013-03-11	11.61	11.66	11.03	11.18	18250
2013-03-12	11.19	11.36	11.10	11.32	22376
2013-03-13	11.35	11.35	10.96	11.10	21359
2013-03-14	11.15	11.23	11.03	11.10	48677
2013-03-15	11.13	11.32	11.04	11.04	125714
2013-03-18	10.79	10.96	9.81	10.61	118865
2013-03-19	10.66	10.95	10.61	10.89	58031
2013-03-20	11.02	11.07	10.85	10.90	24570
2013-03-21	10.70	10.98	10.70	10.91	102944
2013-03-22	10.91	11.10	10.91	11.04	28885
2013-03-25	11.11	11.13	10.99	11.10	69790
2013-03-26	11.18	11.18	10.90	10.97	133402
2013-03-27	10.88	10.92	10.75	10.80	24047
2013-03-28	10.88	11.00	10.79	10.89	48791
2013-04-01	10.93	10.96	10.75	10.83	34218
2013-04-02	10.92	10.94	10.67	10.80	37654
2013-04-03	10.80	10.91	10.75	10.80	33842
2013-04-04	10.85	10.94	10.80	10.94	17995
2013-04-05	10.77	10.97	10.75	10.79	19719
2013-04-08	10.79	10.97	10.65	10.97	26948
2013-04-09	10.95	10.99	10.69	10.81	54421
2013-04-10	10.84	10.85	10.55	10.81	35594
2013-04-11	10.80	11.03	10.75	10.82	23108
2013-04-12	10.85	10.94	10.66	10.91	25214
2013-04-15	10.89	10.89	10.24	10.43	87625
2013-04-16	10.47	10.78	10.47	10.63	24224
2013-04-17	10.58	10.92	10.31	10.63	44503
2013-04-18	10.63	10.85	10.27	10.43	56278
2013-04-19	10.40	10.40	10.29	10.38	18644
2013-04-22	10.43	10.43	9.78	9.92	67940
2013-04-23	9.95	10.13	9.95	10.11	60475
2013-04-24	10.14	10.92	10.13	10.74	32165
2013-04-25	10.91	10.96	10.40	10.60	30241
2013-04-26	10.60	10.60	10.18	10.21	18180
2013-04-29	10.28	10.23	10.07	10.14	35208
2013-04-30	10.15	10.22	10.07	10.12	33215
2013-05-01	10.10	10.10	9.91	10.01	90153
2013-05-02	10.01	10.08	9.95	10.02	32772
2013-05-03	10.15	10.58	10.11	10.29	37137
2013-05-06	10.35	10.47	10.21	10.47	35171
2013-05-07	10.50	10.50	10.30	10.39	18985
2013-05-08	10.33	10.34	10.05	10.21	50782
2013-05-09	10.23	10.30	10.05	10.05	27048
2013-05-10	10.01	10.51	10.00	10.39	28647
2013-05-13	10.41	10.53	10.39	10.42	35525
2013-05-14	10.41	10.52	10.34	10.40	39950
2013-05-15	10.40	10.50	10.35	10.50	31454
2013-05-16	10.50	10.54	10.45	10.49	18934
2013-05-17	10.50	10.55	10.45	10.46	31099
2013-05-20	10.46	10.55	10.45	10.48	34916
2013-05-21	10.45	10.56	10.45	10.47	51352
2013-05-22	10.46	10.55	10.10	10.34	42112
2013-05-23	10.31	10.54	10.12	10.50	21185
2013-05-24	10.50	10.51	10.32	10.48	17890
2013-05-28	10.50	10.61	10.33	10.50	51476
2013-05-29	10.47	10.50	10.35	10.41	27307
2013-05-30	10.41	10.59	10.32	10.43	25005
2013-05-31	10.34	10.50	10.31	10.35	16071
2013-06-03	10.38	10.53	10.29	10.49	67105
2013-06-04	10.47	10.55	10.15	10.29	31299
2013-06-05	10.28	10.43	10.23	10.33	42810
2013-06-06	10.36	10.38	10.25	10.33	42654
2013-06-07	10.42	10.48	10.16	10.27	26415
2013-06-10	10.27	10.39	10.00	10.22	37162
2013-06-11	10.08	10.14	10.01	10.02	9835
2013-06-12	10.05	10.15	10.01	10.07	18502
2013-06-13	10.08	10.14	10.00	10.12	19924
2013-06-14	10.11	10.11	9.43	9.43	95776
2013-06-17	9.21	9.39	8.96	9.20	149944
2013-06-18	9.10	9.39	9.02	9.32	82355
2013-06-19	9.29	9.41	9.16	9.36	40384
2013-06-20	9.21	9.24	9.07	9.18	35502
2013-06-21	9.20	9.66	9.20	9.56	95849
2013-06-24	9.45	9.45	9.22	9.30	41240
2013-06-25	9.29	9.33	9.05	9.19	93189
2013-06-26	9.21	9.27	8.91	8.91	30964
2013-06-27	8.98	9.07	8.52	9.07	113058
2013-06-28	9.01	9.18	9.00	9.06	160386
2013-07-01	9.04	9.15	8.84	9.13	62863
2013-07-02	9.08	9.22	9.00	9.17	66523
2013-07-03	9.10	9.27	9.08	9.25	9126
2013-07-05	9.31	9.33	9.19	9.27	15959
2013-07-08	9.26	9.37	9.24	9.28	52116
2013-07-09	9.30	9.45	9.21	9.36	39693
2013-07-10	9.33	9.83	9.30	9.82	31562
2013-07-11	9.96	9.96	9.64	9.88	69129
2013-07-12	9.84	10.04	9.79	10.00	33106
2013-07-15	9.96	10.08	9.96	10.05	58864
2013-07-16	10.02	10.17	9.97	10.12	34057
2013-07-17	10.10	10.12	9.98	10.10	38945
2013-07-18	10.09	10.47	10.04	10.37	52477
2013-07-19	10.31	10.44	10.25	10.38	21635
2013-07-22	10.29	10.44	10.21	10.39	30178
2013-07-23	10.41	10.49	10.29	10.43	22918
2013-07-24	10.40	10.50	10.38	10.50	19788
2013-07-25	10.52	10.55	10.39	10.49	38651
2013-07-26	10.40	10.52	10.40	10.50	128045
2013-07-29	10.50	10.55	9.97	10.13	76365
2013-07-30	10.14	10.29	9.75	9.86	46984
2013-07-31	9.82	10.03	9.79	9.82	51018
2013-08-01	9.90	10.05	9.77	10.02	31705
2013-08-02	9.97	10.01	9.82	9.97	20898
2013-08-05	9.96	10.14	9.89	10.08	10620
2013-08-06	10.02	10.04	9.84	9.93	33731
2013-08-07	9.94	10.09	9.87	9.98	18071
2013-08-08	9.98	10.15	9.91	10.05	24017
2013-08-09	9.95	10.02	9.90	9.99	32031
2013-08-12	9.97	10.03	9.92	10.00	15094
2013-08-13	10.00	10.01	9.94	10.01	82875
2013-08-14	10.00	10.05	9.84	10.04	34851
2013-08-15	9.95	10.02	9.93	9.95	93981
2013-08-16	9.98	10.01	9.95	9.95	74756
2013-08-19	9.94	9.98	9.83	9.84	62884
2013-08-20	9.84	9.90	9.70	9.76	62093
2013-08-21	9.70	9.84	9.67	9.70	22567
2013-08-22	9.75	9.85	9.68	9.79	14807
2013-08-23	9.72	9.78	9.65	9.66	31431
2013-08-26	9.68	9.84	9.65	9.70	21755
2013-08-27	9.64	9.84	9.63	9.69	37487
2013-08-28	9.67	9.80	9.66	9.77	43137
2013-08-29	9.73	9.77	9.68	9.77	14321
2013-08-30	9.73	9.74	9.60	9.69	32720
2013-09-03	9.76	9.85	9.58	9.74	18745
2013-09-04	9.72	9.74	9.60	9.68	51907
2013-09-05	9.68	9.70	9.56	9.67	8284
2013-09-06	9.73	9.73	9.53	9.60	43034
2013-09-09	9.64	9.81	9.64	9.74	29805
2013-09-10	9.76	9.85	9.63	9.71	42181
2013-09-11	9.70	9.75	9.58	9.66	28577
2013-09-12	9.66	9.66	9.60	9.60	36550
2013-09-13	9.64	9.73	9.55	9.59	21511
2013-09-16	9.59	9.69	9.30	9.39	35841
2013-09-17	9.37	9.58	9.26	9.55	76173
2013-09-18	9.57	9.79	9.51	9.59	34709
2013-09-19	9.62	9.62	9.32	9.44	42486
2013-09-20	9.44	9.71	9.41	9.49	45967
2013-09-23	9.51	9.51	9.33	9.37	23195
2013-09-24	9.37	9.55	9.25	9.26	33926
2013-09-25	9.25	9.31	9.12	9.27	26190
2013-09-26	9.26	9.37	9.15	9.32	48947
2013-09-27	9.27	9.33	9.19	9.25	25800
2013-09-30	9.18	9.30	9.18	9.25	59359
2013-10-01	9.22	9.62	9.15	9.27	25469
2013-10-02	9.19	9.20	9.09	9.13	45960
2013-10-03	9.07	9.19	8.89	8.93	31169
2013-10-04	8.89	9.13	8.88	8.98	18244
2013-10-07	8.94	8.97	8.78	8.85	25472
2013-10-08	8.86	8.92	8.61	8.67	29147
2013-10-09	8.72	8.93	8.61	8.83	40002
2013-10-10	8.95	9.22	8.91	9.15	24627
2013-10-11	9.07	9.56	9.07	9.54	25047
2013-10-14	9.62	9.79	9.45	9.69	46525
2013-10-15	9.69	9.69	9.24	9.27	14695
2013-10-16	9.35	9.35	8.94	9.02	22140
2013-10-17	8.94	9.07	8.89	9.01	47168
2013-10-18	9.11	9.20	8.97	9.10	36429
2013-10-21	9.10	9.52	9.08	9.47	90250
2013-10-22	9.53	9.54	9.43	9.52	40549
2013-10-23	9.46	9.54	9.44	9.50	29773
2013-10-24	9.50	9.50	9.33	9.39	76623
2013-10-25	9.43	9.51	9.27	9.48	30148
2013-10-28	9.46	9.60	9.42	9.59	64899
2013-10-29	9.64	9.94	9.64	9.91	64280
2013-10-30	9.90	10.09	9.72	9.75	32343
2013-10-31	9.72	9.84	9.59	9.60	48199
2013-11-01	9.58	9.71	9.48	9.53	61852
2013-11-04	9.59	9.84	9.50	9.77	41416
2013-11-05	9.76	9.90	9.70	9.82	26432
2013-11-06	9.83	9.97	9.76	9.95	50773
2013-11-07	10.00	10.23	9.91	9.96	40019
2013-11-08	9.95	10.22	9.80	10.13	31941
2013-11-11	10.14	10.43	10.06	10.21	75808
2013-11-12	10.28	10.46	10.18	10.26	160514
2013-11-13	10.18	10.62	10.15	10.62	46256
2013-11-14	10.59	10.88	10.53	10.87	92166
2013-11-15	10.81	11.00	10.61	10.99	46657
2013-11-18	11.02	11.49	11.00	11.47	45513
2013-11-19	11.49	11.51	11.31	11.45	38675
2013-11-20	11.46	11.48	11.12	11.14	31265
2013-11-21	11.15	11.50	11.15	11.34	34360
2013-11-22	11.37	11.47	11.19	11.40	23316
2013-11-25	11.47	11.74	11.33	11.64	23297
2013-11-26	11.68	11.95	11.66	11.83	33985
2013-11-27	11.89	12.02	11.78	12.01	35039
2013-11-29	12.09	12.20	11.80	12.17	27474
2013-12-02	12.09	12.17	11.79	11.93	25512
2013-12-03	11.88	12.12	11.84	12.08	22627
2013-12-04	12.02	12.37	11.76	11.93	54164
2013-12-05	11.90	11.90	11.47	11.59	36880
2013-12-06	11.71	12.10	11.69	11.98	28910
2013-12-09	11.95	11.97	11.50	11.71	26105
2013-12-10	11.71	12.25	11.60	12.09	68459
2013-12-11	12.14	12.17	11.33	11.51	67342
2013-12-12	11.48	11.67	11.30	11.43	25333
2013-12-13	11.49	11.56	11.22	11.26	28026
2013-12-16	11.26	11.55	11.26	11.48	18236
2013-12-17	11.44	11.44	10.95	10.95	27348
2013-12-18	11.00	11.24	10.93	11.20	102754
2013-12-19	11.15	11.28	11.03	11.13	27776
2013-12-20	11.19	11.90	11.17	11.85	130762
2013-12-23	11.85	11.91	11.59	11.79	48447
2013-12-24	11.79	12.13	11.84	12.00	9418
2013-12-26	12.02	12.10	11.80	11.99	36518
2013-12-27	12.06	12.15	11.92	12.07	14989
2013-12-30	12.10	12.13	11.70	11.74	33573
2013-12-31	11.73	11.80	11.62	11.73	35294
2014-01-02	11.63	11.70	11.11	11.28	49285
2014-01-03	11.28	11.55	11.28	11.48	64173
2014-01-06	11.56	11.56	11.03	11.04	28306
2014-01-07	11.07	11.25	11.05	11.10	35176
2014-01-08	11.12	11.13	11.01	11.04	32728
2014-01-09	11.10	11.50	11.02	11.34	28088
2014-01-10	11.36	11.37	11.21	11.24	11647
2014-01-13	11.25	11.25	11.01	11.11	41512
2014-01-14	11.19	11.53	11.03	11.47	24993
2014-01-15	11.46	11.74	11.40	11.63	32198
2014-01-16	11.57	11.56	11.42	11.46	11300
2014-01-17	11.42	11.50	11.26	11.27	11874
2014-01-21	11.33	11.33	11.00	11.27	22116
2014-01-22	11.33	11.27	11.14	11.17	6587
2014-01-23	11.11	11.64	11.11	11.52	58330
2014-01-24	11.41	11.44	10.99	11.11	27398
2014-01-27	11.04	11.14	10.82	10.84	115056
2014-01-28	10.90	11.00	10.90	10.99	46625
2014-01-29	10.90	11.03	10.83	10.87	25154
2014-01-31	10.75	11.00	10.75	10.82	57411
2014-02-03	10.75	10.92	10.67	10.71	64848
2014-02-04	10.73	10.85	10.65	10.69	63572
2014-02-05	10.59	10.71	10.18	10.25	87355
2014-02-06	10.29	10.29	9.85	9.88	107675
2014-02-07	9.92	9.92	9.28	9.50	54199
2014-02-10	9.55	9.55	9.27	9.36	27362
2014-02-11	9.33	9.46	9.33	9.43	44672
2014-02-12	9.41	9.59	9.32	9.50	44682
2014-02-13	9.45	9.58	9.44	9.56	21000
2014-02-14	9.57	9.83	9.40	9.66	50626
2014-02-18	9.63	9.80	9.63	9.72	25799
2014-02-19	9.65	9.70	9.36	9.38	25060
2014-02-20	9.37	9.56	9.28	9.31	62726
2014-02-21	9.38	9.41	9.25	9.30	34079
2014-02-24	9.26	9.65	9.26	9.64	53731
2014-02-25	9.65	9.98	9.63	9.70	46543
2014-02-26	9.74	9.91	9.17	9.74	36040
2014-02-27	9.68	9.99	9.68	9.99	9590
2014-02-28	9.84	9.95	9.42	9.47	120626
2014-03-03	9.42	9.56	9.12	9.52	61326
2014-03-04	9.67	10.05	9.65	9.86	75856
2014-03-05	9.84	9.85	9.72	9.79	30887
2014-03-06	9.85	9.87	9.72	9.78	96775
2014-03-07	9.80	9.83	9.71	9.80	108305
2014-03-10	9.77	9.80	9.72	9.78	21512
2014-03-11	9.76	9.78	9.46	9.68	44835
2014-03-12	9.60	9.80	9.55	9.80	26262
2014-03-13	9.80	9.80	9.50	9.60	33718
2014-03-14	9.57	10.00	9.52	9.95	45166
2014-03-17	9.30	9.71	9.15	9.68	145300
2014-03-18	9.64	9.64	9.43	9.60	60430
2014-03-19	9.55	9.60	9.40	9.48	67960
2014-03-20	9.42	9.50	9.22	9.34	82503
2014-03-21	9.34	9.57	9.20	9.51	192495
2014-03-24	9.50	9.55	9.42	9.50	130330
2014-03-25	9.50	9.50	9.20	9.28	197341
2014-03-26	9.33	9.33	9.20	9.20	116288
2014-03-27	9.21	9.26	8.99	9.00	90216
2014-03-28	8.97	9.02	8.70	8.75	126316
2014-03-31	8.76	8.86	8.65	8.67	106481
2014-04-01	8.71	8.80	8.66	8.68	92067
2014-04-02	8.70	8.87	8.51	8.57	68671
2014-04-03	8.57	8.61	8.52	8.52	68813
2014-04-04	8.61	8.65	8.17	8.22	104788
2014-04-07	8.21	8.24	7.90	7.99	81155
2014-04-08	7.97	8.19	7.97	8.11	72320
2014-04-09	8.21	8.21	8.00	8.09	43618
2014-04-10	8.05	8.08	7.84	7.89	102674
2014-04-11	7.80	7.92	7.50	7.50	71195
2014-04-14	7.59	7.61	7.26	7.31	122639
2014-04-15	7.30	7.41	7.16	7.23	158321
2014-04-16	7.30	7.50	6.92	6.97	87665
2014-04-17	6.97	7.04	6.78	6.81	129584
2014-04-21	6.82	6.89	6.72	6.78	46419
2014-04-22	6.82	6.99	6.76	6.86	50433
2014-04-23	6.83	6.89	6.73	6.78	87081
2014-04-24	6.80	6.81	6.72	6.80	92430
2014-04-25	6.76	6.81	6.73	6.80	87432
2014-04-28	6.86	6.95	6.75	6.84	103235
2014-04-29	6.87	6.95	6.80	6.80	104548
2014-04-30	7.14	7.76	7.14	7.68	302973
2014-05-01	7.68	8.11	7.52	7.99	363284
2014-05-02	8.05	8.20	7.54	8.05	133239
2014-05-05	7.96	8.10	7.79	8.06	97121
2014-05-06	8.06	8.10	7.96	8.05	98618
2014-05-07	8.04	8.26	7.93	8.14	135495
2014-05-08	8.10	8.23	8.03	8.15	183539
2014-05-09	7.96	8.24	7.94	8.06	112006
2014-05-12	8.50	9.39	8.29	9.09	432837
2014-05-13	9.11	9.41	8.77	8.94	335280
2014-05-14	8.97	9.25	8.88	9.17	290862
2014-05-15	9.11	9.12	8.78	9.03	180923
2014-05-16	9.05	9.20	9.00	9.06	129305
2014-05-19	9.12	9.14	9.00	9.07	139353
2014-05-20	9.06	9.11	8.95	9.01	162038
2014-05-21	9.03	9.29	8.96	9.12	153414
2014-05-22	9.15	9.22	8.98	9.12	90523
2014-05-23	9.15	9.24	9.08	9.22	78991
2014-05-27	9.25	9.76	9.22	9.60	152588
2014-05-28	9.63	9.78	9.50	9.60	97560
2014-05-29	9.60	9.60	9.19	9.53	88763
2014-05-30	9.57	9.57	9.01	9.17	311431
2014-06-02	9.14	9.15	8.81	9.01	93389
2014-06-03	9.00	9.08	8.81	9.06	154458
2014-06-04	9.06	9.17	8.81	8.86	73448
2014-06-05	8.93	9.07	8.64	9.04	62303
2014-06-06	9.11	9.48	9.03	9.44	66085
2014-06-09	9.41	9.62	9.41	9.54	71776
2014-06-10	9.50	9.50	9.26	9.41	39440
2014-06-11	9.33	9.40	9.16	9.37	70869
2014-06-12	9.35	9.35	9.10	9.25	47910
2014-06-13	9.28	9.36	8.94	9.04	57509
2014-06-16	9.03	9.12	8.88	9.05	84495
2014-06-17	9.01	9.30	9.01	9.15	85484
2014-06-18	9.10	9.50	9.04	9.45	76002
2014-06-19	9.45	9.46	9.32	9.44	82479
2014-06-20	9.45	9.50	9.42	9.48	125696
2014-06-23	9.46	9.46	9.29	9.36	59978
2014-06-24	9.31	9.50	9.11	9.12	67002
2014-06-25	9.06	9.17	8.95	9.12	38471
2014-06-26	9.13	9.14	8.86	8.89	48905
2014-06-27	8.82	9.49	8.82	9.49	307614
2014-06-30	9.42	9.50	9.25	9.38	79936
2014-07-01	9.37	9.55	9.18	9.47	74788
2014-07-02	9.50	10.01	9.50	9.84	110435
2014-07-03	9.86	10.00	9.83	9.88	42545
2014-07-07	9.81	9.81	9.63	9.71	44743
2014-07-08	9.71	9.71	9.46	9.54	51284
2014-07-09	9.59	9.64	9.26	9.37	30400
2014-07-10	9.24	9.35	9.05	9.08	34005
2014-07-11	9.03	9.26	9.03	9.19	24613
2014-07-14	9.27	9.31	9.13	9.26	51337
2014-07-15	9.24	9.21	9.01	9.02	27017
2014-07-16	9.09	9.23	9.04	9.08	22407
2014-07-17	9.05	9.26	9.03	9.06	49634
2014-07-18	9.05	9.51	9.05	9.43	77468
2014-07-21	9.34	9.66	9.07	9.34	51764
2014-07-22	9.40	9.48	9.28	9.35	33991
2014-07-23	9.34	9.47	9.29	9.36	58581
2014-07-24	9.33	9.45	9.03	9.08	38628
2014-07-25	8.99	9.24	8.92	9.09	37155
2014-07-28	9.07	9.22	9.00	9.12	54697
2014-07-29	9.12	9.20	9.03	9.12	28548
2014-07-30	9.21	9.37	9.03	9.06	99037
2014-07-31	8.98	9.18	8.84	8.87	132677
2014-08-01	8.91	9.00	8.49	8.74	66206
2014-08-04	8.78	9.10	8.78	9.03	144843
2014-08-05	8.97	9.14	8.93	8.95	73783
2014-08-06	8.93	9.14	8.84	9.03	72004
2014-08-07	9.04	9.09	8.91	9.01	76145
2014-08-08	8.98	9.07	8.95	8.98	54896
2014-08-11	9.07	9.40	8.96	8.99	99373
2014-08-12	8.95	9.01	8.83	8.98	66764
2014-08-13	9.00	9.03	8.88	8.94	72119
2014-08-14	8.90	9.00	8.86	8.98	43367
2014-08-15	9.08	9.12	8.88	9.01	168153
2014-08-18	9.04	9.14	8.96	9.04	139193
2014-08-19	9.06	9.14	8.99	9.04	130604
2014-08-20	9.01	9.05	8.84	8.87	81805
2014-08-21	8.89	9.03	8.80	8.91	104609
2014-08-22	8.91	9.00	8.80	8.82	34662
2014-08-25	8.89	9.03	8.81	8.85	37103
2014-08-26	8.83	9.10	8.81	8.95	172370
2014-08-27	8.99	9.00	8.79	8.82	33338
2014-08-28	8.79	8.82	8.54	8.57	58503
2014-08-29	8.56	8.61	8.45	8.52	43412
2014-09-02	8.59	8.72	8.59	8.68	36496
2014-09-03	8.74	8.77	8.28	8.37	78453
2014-09-04	8.40	8.50	8.26	8.32	23333
2014-09-05	8.28	8.35	8.18	8.31	29931
2014-09-08	8.28	8.34	8.21	8.28	12865
2014-09-09	8.24	8.34	8.10	8.17	54731
2014-09-10	8.17	8.17	8.06	8.15	30877
2014-09-11	8.09	8.16	8.01	8.09	42824
2014-09-12	8.06	8.06	7.75	7.90	84153
2014-09-15	7.88	8.00	7.66	7.80	44132
2014-09-16	7.80	7.82	7.66	7.70	55109
2014-09-17	7.68	7.80	7.65	7.71	54030
2014-09-18	7.75	7.80	7.72	7.78	33696
2014-09-19	7.81	7.85	7.48	7.69	133875
2014-09-22	7.64	7.73	7.55	7.64	70660
2014-09-23	7.59	7.71	7.55	7.63	58141
2014-09-24	7.67	7.67	7.55	7.56	24287
2014-09-25	7.55	7.55	7.40	7.46	83485
2014-09-26	7.46	7.71	7.46	7.56	40649
2014-09-29	7.50	7.98	7.50	7.80	85252
2014-09-30	7.80	8.11	7.66	7.67	75573
2014-10-01	7.69	7.71	7.50	7.54	72295
2014-10-02	7.53	7.67	7.50	7.50	73738
2014-10-03	7.60	7.60	7.50	7.50	35504
2014-10-06	7.50	7.55	7.45	7.47	61456
2014-10-07	7.40	7.48	7.23	7.24	75429
2014-10-08	7.20	7.59	7.20	7.57	90299
2014-10-09	7.54	7.54	7.42	7.47	80360
2014-10-10	7.42	7.56	7.37	7.46	99522
2014-10-13	7.42	7.48	7.36	7.42	45712
2014-10-14	7.48	7.68	7.45	7.58	30361
2014-10-15	7.48	8.07	7.36	8.02	59593
2014-10-16	7.90	8.27	7.90	8.23	33924
2014-10-17	8.35	8.35	8.07	8.08	40994
2014-10-20	8.06	8.15	7.95	8.12	28608
2014-10-21	8.12	8.31	8.07	8.16	36091
2014-10-22	8.16	8.22	7.80	7.85	23253
2014-10-23	7.95	8.21	7.92	8.17	150344
2014-10-24	8.19	8.22	8.04	8.19	19824
2014-10-27	8.17	8.22	7.84	8.01	66861
2014-10-28	7.99	8.32	7.78	8.12	72828
2014-10-29	8.14	8.48	8.01	8.39	51206
2014-10-30	8.37	8.78	8.16	8.74	58452
2014-10-31	8.83	8.90	8.60	8.82	87865
2014-11-03	8.87	8.87	8.72	8.85	45802
2014-11-04	8.87	9.00	8.66	8.96	58550
2014-11-05	9.09	9.18	8.70	9.14	64673
2014-11-06	9.09	9.24	8.95	9.15	54623
2014-11-07	9.15	9.15	8.61	9.02	49402
2014-11-10	8.66	8.78	8.03	8.54	101557
2014-11-11	8.59	8.96	8.15	8.24	55700
2014-11-12	8.16	8.16	7.68	7.87	112671
2014-11-13	7.84	7.88	7.63	7.63	9608
2014-11-14	7.40	7.49	7.22	7.25	138928
2014-11-17	7.21	7.21	6.63	6.64	156118
2014-11-18	6.68	6.74	6.32	6.70	90718
2014-11-19	6.68	6.75	6.60	6.64	162900
2014-11-20	6.60	6.78	6.59	6.66	56338
2014-11-21	6.78	6.78	6.28	6.60	124585
2014-11-24	6.58	6.73	6.43	6.57	60273
2014-11-25	6.57	6.77	6.55	6.76	79362
2014-11-26	6.74	6.80	6.64	6.71	28063
2014-11-28	6.68	6.94	6.52	6.69	41510
2014-12-01	6.66	6.79	6.33	6.40	107635
2014-12-02	6.40	6.46	6.33	6.42	100513
2014-12-03	6.43	6.67	6.38	6.57	71321
2014-12-04	6.55	6.59	6.47	6.54	57369
2014-12-05	6.53	6.85	6.53	6.70	42004
2014-12-08	6.71	6.80	6.37	6.42	51115
2014-12-09	6.34	6.57	6.33	6.38	57689
2014-12-10	6.33	6.49	5.64	5.89	123339
2014-12-11	6.26	6.64	6.15	6.33	69548
2014-12-12	6.22	6.31	5.80	5.83	114131
2014-12-15	5.85	5.99	5.74	5.76	123756
2014-12-16	5.76	5.86	5.65	5.70	110755
2014-12-17	5.73	5.77	5.64	5.67	151389
2014-12-18	5.73	6.37	5.49	6.29	341551
2014-12-19	6.27	6.50	6.20	6.43	143888
2014-12-22	6.44	6.56	6.36	6.49	48200
2014-12-23	6.51	6.52	6.31	6.39	82016
2014-12-24	6.38	6.55	6.37	6.50	13802
2014-12-26	6.50	6.73	6.46	6.53	18829
2014-12-29	6.51	6.58	6.35	6.53	40672
2014-12-30	6.50	6.50	6.32	6.36	72914
2014-12-31	6.41	6.48	6.37	6.39	42572
2015-01-02	6.45	6.45	6.25	6.41	43376
2015-01-05	6.35	6.35	6.13	6.14	62637
2015-01-06	6.14	6.25	6.02	6.13	41887
2015-01-07	6.11	6.15	6.00	6.11	26593
2015-01-08	6.18	6.18	6.00	6.14	41870
2015-01-09	6.13	6.13	6.05	6.05	27832
2015-01-12	6.07	6.19	5.89	6.02	29642
2015-01-13	6.09	6.09	5.94	6.07	47181
2015-01-14	5.98	6.05	5.96	6.04	27021
2015-01-15	6.03	6.17	5.82	5.83	33823
2015-01-16	5.80	5.90	5.67	5.85	25979
2015-01-20	5.84	6.02	5.57	5.58	18454
2015-01-21	5.55	5.68	5.51	5.53	31193
2015-01-22	5.58	5.61	5.44	5.54	66907
2015-01-23	5.54	5.57	5.47	5.51	58853
2015-01-26	5.51	5.56	5.49	5.52	30795
2015-01-27	5.26	5.26	3.92	3.97	809671
2015-01-28	4.00	4.03	3.81	3.88	324837
2015-01-29	3.91	3.92	3.67	3.74	152369
2015-01-30	3.74	3.79	3.44	3.47	120814
2015-02-02	3.47	3.51	3.17	3.22	243761
2015-02-03	3.26	3.34	3.20	3.32	235348
2015-02-04	3.34	3.37	3.17	3.21	130441
2015-02-05	3.23	3.33	3.15	3.23	177588
2015-02-06	3.23	3.34	3.17	3.25	170238
2015-02-09	3.26	3.29	3.20	3.21	129727
2015-02-10	3.21	3.21	2.97	2.99	215799
2015-02-11	3.01	3.05	2.95	2.99	423128
2015-02-12	3.04	3.04	2.98	2.99	130156
2015-02-13	3.01	3.08	2.97	2.99	279506
2015-02-17	3.07	3.07	2.99	3.00	244102
2015-02-18	3.01	3.15	2.97	3.06	298099
2015-02-19	3.04	3.12	2.98	3.00	170611
2015-02-20	3.02	3.06	2.97	2.99	163260
2015-02-23	3.00	3.01	2.85	2.86	248899
2015-02-24	2.88	2.98	2.86	2.88	111673
2015-02-25	2.89	2.94	2.88	2.88	179509
2015-02-26	2.89	2.92	2.72	2.74	152844
2015-02-27	2.73	2.80	2.73	2.76	250307
2015-03-02	2.75	2.79	2.73	2.77	112858
2015-03-03	2.76	2.79	2.73	2.73	93581
2015-03-04	2.73	2.73	2.45	2.46	294210
2015-03-05	2.45	2.51	2.39	2.41	181485
2015-03-06	2.41	2.61	2.23	2.58	542404
2015-03-09	2.60	3.27	2.60	3.22	1292148
2015-03-10	3.32	3.35	3.00	3.01	511404
2015-03-11	3.00	3.08	2.90	2.97	311619
2015-03-12	3.02	3.14	2.89	3.13	351297
2015-03-13	3.19	3.19	2.96	3.00	415842
2015-03-16	3.03	3.95	3.03	3.91	1237353
2015-03-17	3.90	4.21	3.71	4.06	969583
2015-03-18	4.06	4.44	3.94	4.42	474370
2015-03-19	4.41	4.50	4.20	4.34	248400
2015-03-20	4.40	4.50	4.37	4.46	220467
2015-03-23	4.45	4.51	4.40	4.41	228526
2015-03-24	4.41	4.63	4.35	4.53	292680
2015-03-25	4.58	4.59	4.40	4.51	306440
2015-03-26	4.52	4.57	4.44	4.50	103144
2015-03-27	4.53	4.57	4.44	4.56	118716
2015-03-30	4.60	4.76	4.55	4.67	88021
2015-03-31	4.61	4.65	4.47	4.52	139115
2015-04-01	4.54	4.64	4.50	4.60	69316
2015-04-02	4.62	4.84	4.62	4.80	80705
2015-04-06	4.73	4.89	4.73	4.78	53745
2015-04-07	4.78	4.86	4.65	4.76	110561
2015-04-08	4.73	4.91	4.68	4.75	81772
2015-04-09	4.76	4.78	4.60	4.63	105013
2015-04-10	4.70	4.73	4.46	4.50	140632
2015-04-13	4.49	4.71	4.46	4.65	207512
2015-04-14	4.65	4.66	4.47	4.48	89927
2015-04-15	4.49	4.69	4.47	4.60	121907
2015-04-16	4.61	4.61	4.42	4.46	102660
2015-04-17	4.45	4.45	3.88	4.20	240275
2015-04-20	4.20	4.41	4.12	4.20	76772
2015-04-21	4.23	4.25	4.17	4.17	116302
2015-04-22	4.16	4.52	4.15	4.39	120559
2015-04-23	4.35	4.41	4.31	4.40	57435
2015-04-24	4.38	4.40	4.31	4.38	55563
2015-04-27	4.40	4.47	4.36	4.42	109063
2015-04-28	4.45	4.55	4.39	4.45	182340
2015-04-29	4.45	4.63	4.39	4.40	134649
2015-04-30	4.45	4.72	4.34	4.39	210972
2015-05-01	4.40	4.49	4.12	4.15	97323
2015-05-04	4.13	4.22	4.02	4.06	112132
2015-05-05	4.05	4.16	4.05	4.11	119058
2015-05-06	4.13	4.20	4.02	4.17	61462
2015-05-07	4.20	4.20	4.03	4.05	66003
2015-05-08	4.10	4.16	4.00	4.12	66587
2015-05-11	3.99	4.10	3.31	3.31	396742
2015-05-12	3.34	3.38	3.05	3.26	239601
2015-05-13	3.25	3.40	3.24	3.36	121897
2015-05-14	3.36	3.57	3.32	3.54	252268
2015-05-15	3.52	3.86	3.38	3.60	144446
2015-05-18	3.62	3.74	3.37	3.55	110552
2015-05-19	3.57	3.74	3.39	3.55	119106
2015-05-20	3.48	3.63	3.39	3.48	113023
2015-05-21	3.49	3.58	3.41	3.52	130332
2015-05-22	3.53	3.75	3.49	3.68	140019
2015-05-26	3.65	3.74	3.48	3.71	127849
2015-05-27	3.70	3.74	3.55	3.71	99600
2015-05-28	3.85	4.42	3.75	4.30	461408
2015-05-29	4.27	4.40	3.95	3.96	209964
2015-06-01	3.95	4.17	3.80	3.95	613636
2015-06-02	3.95	4.09	3.82	3.90	108922
2015-06-03	3.89	4.10	3.85	4.07	89292
2015-06-04	4.06	4.16	3.88	3.91	47684
2015-06-05	3.92	3.98	3.74	3.89	69649
2015-06-08	3.86	3.95	3.75	3.77	51582
2015-06-09	3.77	3.84	3.71	3.75	60622
2015-06-10	3.79	3.85	3.69	3.76	74691
2015-06-11	3.75	3.91	3.71	3.78	108969
2015-06-12	3.75	3.80	3.73	3.79	113869
2015-06-15	3.82	3.84	3.71	3.77	63250
2015-06-16	3.79	3.84	3.68	3.73	56930
2015-06-17	3.72	3.72	3.62	3.67	66008
2015-06-18	3.70	3.81	3.70	3.75	86920
2015-06-19	3.73	3.80	3.71	3.75	66629
2015-06-22	3.75	3.85	3.70	3.76	149411
2015-06-23	3.75	3.96	3.74	3.96	83862
2015-06-24	3.96	4.08	3.76	3.80	173769
2015-06-25	3.82	3.91	3.75	3.85	128727
2015-06-26	3.89	4.16	3.75	4.02	2713915
2015-06-29	4.05	4.23	4.01	4.02	174140
2015-06-30	4.04	4.09	3.97	4.00	138675
2015-07-01	4.24	4.43	4.04	4.11	265685
2015-07-02	4.12	4.23	4.12	4.15	65788
2015-07-06	4.10	4.21	3.91	3.96	142109
2015-07-07	3.93	4.01	3.70	3.72	103990
2015-07-08	3.71	3.96	3.51	3.82	166654
2015-07-09	3.86	4.02	3.84	3.99	194384
2015-07-10	4.09	4.09	3.94	3.95	143313
2015-07-13	4.01	4.03	3.95	3.96	138056
2015-07-14	3.93	4.01	3.90	4.00	157962
2015-07-15	4.00	4.04	3.89	3.99	71552
2015-07-16	3.94	4.06	3.92	4.01	150115
2015-07-17	4.00	4.06	3.93	4.01	119476
2015-07-20	4.12	4.12	3.95	3.98	102494
2015-07-21	4.01	4.09	3.95	3.95	64374
2015-07-22	4.03	4.30	3.95	4.23	177367
2015-07-23	4.27	4.35	4.18	4.25	109790
2015-07-24	4.27	4.37	4.21	4.24	104686
2015-07-27	4.23	4.65	4.22	4.59	140142
2015-07-28	4.65	4.68	4.44	4.51	132927
2015-07-29	4.56	4.62	4.43	4.53	72238
2015-07-30	4.70	4.72	4.50	4.72	70539
2015-07-31	4.71	4.72	4.59	4.69	41442
2015-08-03	4.79	4.98	4.76	4.94	163926
2015-08-04	4.96	5.11	4.90	5.05	96025
2015-08-05	5.05	5.33	4.95	5.16	326896
2015-08-06	5.08	5.08	4.57	4.75	107532
2015-08-07	4.50	4.92	4.50	4.80	113948
2015-08-10	5.35	5.67	4.94	5.17	216000
2015-08-11	5.15	5.50	4.58	5.50	207245
2015-08-12	5.40	5.50	5.22	5.33	199150
2015-08-13	5.37	5.48	5.25	5.36	83477
2015-08-14	5.45	5.47	5.21	5.24	167383
2015-08-17	4.99	5.29	4.92	5.25	199032
2015-08-18	5.25	5.31	5.14	5.25	31484
2015-08-19	5.20	5.25	4.99	5.07	148237
2015-08-20	5.00	5.15	4.95	5.01	45635
2015-08-21	4.97	4.98	4.82	4.87	57653
2015-08-24	4.53	5.10	4.53	4.77	119709
2015-08-25	4.96	4.99	4.64	4.65	48901
2015-08-26	4.73	4.79	4.55	4.71	47129
2015-08-27	4.75	4.83	4.56	4.75	81277
2015-08-28	4.71	4.80	4.66	4.71	82952
2015-08-31	4.61	4.82	4.41	4.64	146491
2015-09-01	4.55	4.64	4.38	4.61	62266
2015-09-02	4.66	4.66	4.53	4.58	44867
2015-09-03	4.55	4.76	4.55	4.74	119197
2015-09-04	4.69	4.81	4.63	4.78	110769
2015-09-08	4.82	4.95	4.72	4.79	106666
2015-09-09	4.85	4.92	4.80	4.80	33918
2015-09-10	4.76	4.83	4.70	4.79	66631
2015-09-11	4.77	4.95	4.61	4.65	59214
2015-09-14	4.65	4.80	4.55	4.65	78643
2015-09-15	4.63	4.83	4.63	4.77	29208
2015-09-16	4.74	4.95	4.74	4.83	89701
2015-09-17	4.83	4.83	4.46	4.49	69717
2015-09-18	4.45	4.71	4.40	4.49	79821
2015-09-21	4.59	4.60	4.40	4.56	221591
2015-09-22	4.49	4.53	4.39	4.45	214196
2015-09-23	4.45	4.45	4.18	4.43	156722
2015-09-24	4.38	4.40	4.20	4.29	52782
2015-09-25	4.36	4.36	4.00	4.27	76277
2015-09-28	4.30	4.35	4.24	4.27	18598
2015-09-29	4.25	4.32	4.18	4.23	24885
2015-09-30	4.29	4.29	4.07	4.11	25045
2015-10-01	4.14	4.31	4.11	4.21	81438
2015-10-02	4.13	4.24	4.10	4.15	54568
2015-10-05	4.17	4.19	4.12	4.15	31612
2015-10-06	4.15	4.23	4.10	4.18	278556
2015-10-07	4.13	4.40	4.13	4.26	105776
2015-10-08	4.28	4.44	4.27	4.37	85873
2015-10-09	4.40	4.44	4.33	4.39	36078
2015-10-12	4.41	4.45	4.24	4.40	51280
2015-10-13	4.37	4.42	4.34	4.40	30831
2015-10-14	4.34	4.45	4.34	4.38	10008
2015-10-15	4.37	4.42	4.21	4.24	48143
2015-10-16	4.27	4.27	4.09	4.13	29873
2015-10-19	4.08	4.17	4.07	4.16	43815
2015-10-20	4.12	4.25	4.12	4.24	24639
2015-10-21	4.18	4.23	4.18	4.21	5615
2015-10-22	4.20	4.21	4.15	4.20	14812
2015-10-23	4.16	4.22	4.16	4.20	36855
2015-10-26	4.24	4.24	3.96	4.06	97893
2015-10-27	4.07	4.08	3.96	4.04	57999
2015-10-28	4.05	4.20	4.00	4.15	55809
2015-10-29	4.12	4.14	3.95	3.96	34506
2015-10-30	3.92	3.95	3.82	3.87	18041
2015-11-02	3.92	4.10	3.69	4.06	39410
2015-11-03	4.07	4.25	4.05	4.19	74375
2015-11-04	4.16	4.24	4.12	4.22	28336
2015-11-05	4.22	4.23	4.07	4.18	41405
2015-11-06	4.18	4.22	4.09	4.21	47496
2015-11-09	5.10	5.30	4.33	4.67	590288
2015-11-10	4.87	4.98	4.21	4.72	209850
2015-11-11	4.69	4.93	4.51	4.80	73436
2015-11-12	4.80	4.99	4.78	4.91	66187
2015-11-13	4.90	5.00	4.83	4.90	97560
2015-11-16	4.92	4.95	4.83	4.92	88234
2015-11-17	4.92	4.98	4.66	4.80	102411
2015-11-18	4.84	5.05	4.74	5.01	124229
2015-11-19	4.96	5.49	4.96	5.25	303468
2015-11-20	5.25	5.31	5.07	5.24	119301
2015-11-23	5.25	5.46	5.23	5.25	135429
2015-11-24	5.25	5.29	5.19	5.25	75871
2015-11-25	5.25	5.49	5.22	5.45	89722
2015-11-27	5.50	5.50	5.32	5.41	28481
2015-11-30	5.55	5.55	5.40	5.45	112557
2015-12-01	5.41	5.77	5.29	5.75	127268
2015-12-02	5.75	6.09	5.54	5.94	256860
2015-12-03	5.96	6.25	5.88	6.17	313861
2015-12-04	6.19	6.47	6.00	6.33	199186
2015-12-07	6.22	6.66	6.09	6.33	386019
2015-12-08	6.28	6.32	5.96	6.04	132416
2015-12-09	6.04	6.32	5.95	6.04	96666
2015-12-10	6.13	6.23	5.87	6.10	125079
2015-12-11	6.04	6.10	5.90	6.06	111924
2015-12-14	6.00	6.09	5.84	6.05	128769
2015-12-15	6.07	6.33	5.79	6.13	159932
2015-12-16	6.14	6.28	6.10	6.27	96771
2015-12-17	6.27	6.44	6.26	6.40	186161
2015-12-18	6.39	6.41	6.24	6.33	192060
2015-12-21	6.42	6.42	6.25	6.34	118972
2015-12-22	6.38	6.38	6.22	6.31	80535
2015-12-23	6.25	6.35	6.12	6.27	74101
2015-12-24	6.06	6.44	6.06	6.32	51313
2015-12-28	6.24	6.28	5.76	6.08	104931
2015-12-29	6.12	6.19	6.01	6.10	80579
2015-12-30	6.10	6.11	5.90	5.97	69059
2015-12-31	5.99	6.23	5.87	6.08	77360
2016-01-04	5.80	6.48	5.80	6.29	140947
2016-01-05	6.48	6.48	6.06	6.12	75900
2016-01-06	6.05	6.31	5.97	6.09	80700
2016-01-07	6.07	6.07	5.80	5.91	66120
2016-01-08	5.95	5.98	5.55	5.56	71240
2016-01-11	5.55	5.61	5.19	5.22	95271
2016-01-12	5.21	5.48	4.98	5.03	96115
2016-01-13	4.98	5.14	4.82	4.86	123348
2016-01-14	4.86	5.27	4.85	4.99	102730
2016-01-15	4.88	5.12	4.88	5.04	47532
2016-01-19	5.25	5.50	4.73	4.73	153597
2016-01-20	4.75	4.97	4.71	4.80	146654
2016-01-21	4.78	4.93	4.75	4.80	136100
2016-01-22	4.86	5.10	4.84	4.89	127358
2016-01-25	4.89	4.99	4.80	4.84	84945
2016-01-26	4.90	4.97	4.77	4.80	113618
2016-01-27	4.80	5.01	4.76	4.80	134753
2016-01-28	4.86	4.99	4.79	4.83	104046
2016-01-29	4.88	5.40	4.88	5.38	63570
2016-02-01	5.40	5.55	5.26	5.36	55209
2016-02-02	5.29	5.29	4.90	4.93	66789
2016-02-03	4.92	4.99	4.78	4.79	121126
2016-02-04	4.75	4.99	4.66	4.86	69445
2016-02-05	4.86	4.99	4.73	4.79	49607
2016-02-08	4.70	4.70	4.28	4.46	87244
2016-02-09	4.45	4.53	4.40	4.47	44653
2016-02-10	4.53	4.58	4.37	4.40	77168
2016-02-11	4.34	4.48	4.11	4.37	63328
2016-02-12	4.39	4.49	4.30	4.43	32382
2016-02-16	4.47	4.57	4.42	4.44	65283
2016-02-17	4.48	4.67	4.42	4.64	50806
2016-02-18	4.63	4.85	4.43	4.60	39498
2016-02-19	4.55	4.73	4.37	4.62	15628
2016-02-22	4.62	4.71	4.45	4.68	25659
2016-02-23	4.68	4.80	4.43	4.73	37658
2016-02-24	4.67	4.78	4.51	4.78	9206
2016-02-25	4.77	4.91	4.59	4.83	36366
2016-02-26	4.82	4.89	4.73	4.81	39233
2016-02-29	4.78	5.40	4.70	5.40	115355
2016-03-01	5.32	5.46	5.07	5.40	123298
2016-03-02	5.20	5.28	5.17	5.20	38367
2016-03-03	5.26	5.35	5.16	5.19	81452
2016-03-04	5.43	5.45	5.08	5.09	58081
2016-03-07	5.06	5.39	5.05	5.38	75863
2016-03-08	5.33	5.33	5.05	5.38	29630
2016-03-09	5.35	5.40	5.08	5.18	47758
2016-03-10	5.19	5.33	5.12	5.32	23356
2016-03-11	5.33	5.45	5.25	5.43	39676
2016-03-14	5.18	5.39	5.06	5.22	224156
2016-03-15	5.20	5.25	4.68	5.22	105836
2016-03-16	5.17	5.23	5.00	5.16	92740
2016-03-17	5.15	5.15	5.00	5.07	65481
2016-03-18	5.13	5.17	4.98	5.06	201786
2016-03-21	5.10	5.10	4.91	5.00	102892
2016-03-22	4.98	5.11	4.92	4.96	44287
2016-03-23	4.93	5.15	4.91	4.97	50693
2016-03-24	4.90	5.09	4.90	5.05	57347
2016-03-28	5.00	5.20	4.87	5.00	16545
2016-03-29	5.06	5.30	5.05	5.16	74418
2016-03-30	5.15	5.32	4.99	5.17	52727
2016-03-31	5.23	5.26	5.15	5.15	26764
2016-04-01	5.13	5.19	5.07	5.12	36515
2016-04-04	5.11	5.20	5.09	5.16	88889
2016-04-05	5.17	5.23	5.13	5.17	54843
2016-04-06	5.18	5.23	4.97	5.08	78894
2016-04-07	5.07	5.08	4.92	4.99	27600
2016-04-08	5.00	5.07	4.91	4.98	41374
2016-04-11	4.96	5.06	4.95	4.96	30107
2016-04-12	4.95	5.17	4.95	5.13	136753
2016-04-13	5.16	5.31	5.09	5.13	29004
2016-04-14	5.17	5.48	5.04	5.09	21428
2016-04-15	5.11	5.16	5.00	5.07	21917
2016-04-18	5.04	5.35	5.01	5.24	131380
2016-04-19	5.31	5.41	5.19	5.31	21989
2016-04-20	5.33	5.45	5.25	5.25	59993
2016-04-21	5.32	5.33	5.29	5.30	37821
2016-04-22	5.34	5.35	4.93	4.95	126013
2016-04-25	4.87	5.03	4.77	4.79	83675
2016-04-26	4.73	5.47	4.73	5.36	123226
2016-04-27	5.56	6.28	5.25	5.31	102045
2016-04-28	5.51	5.51	5.12	5.23	87020
2016-04-29	5.26	5.41	5.08	5.24	101392
2016-05-02	4.59	4.87	4.51	4.60	187070
2016-05-03	4.40	4.50	4.29	4.31	291583
2016-05-04	4.25	4.55	4.23	4.27	1538103
2016-05-05	4.32	4.55	4.32	4.32	167530
2016-05-06	4.31	4.31	4.19	4.22	167182
2016-05-09	4.30	4.78	4.30	4.56	170896
2016-05-10	4.61	4.77	4.53	4.73	172100
2016-05-11	4.71	5.03	4.68	4.82	101629
2016-05-12	4.87	4.98	4.84	4.93	130307
2016-05-13	4.91	5.00	4.84	4.85	135120
2016-05-16	4.89	4.99	4.65	4.69	48693
2016-05-17	4.89	4.89	4.61	4.71	76297
2016-05-18	4.66	4.92	4.59	4.60	75593
2016-05-19	4.53	4.69	4.43	4.65	90447
2016-05-20	4.70	4.73	4.43	4.48	69776
2016-05-23	4.45	4.48	4.37	4.45	368036
2016-05-24	4.45	4.78	4.42	4.52	240337
2016-05-25	4.53	4.98	4.52	4.96	276780
2016-05-26	4.95	4.98	4.83	4.94	92790
2016-05-27	4.91	5.14	4.85	5.08	81508
2016-05-31	5.13	5.13	4.89	5.05	105629
2016-06-01	5.04	5.40	4.97	5.37	111355
2016-06-02	5.33	5.57	5.18	5.37	86883
2016-06-03	5.39	5.46	5.14	5.20	112161
2016-06-06	5.17	5.23	5.06	5.10	72884
2016-06-07	5.08	5.30	4.99	5.01	63849
2016-06-08	4.90	5.11	4.76	5.08	58714
2016-06-09	5.04	5.04	4.71	4.90	124343
2016-06-10	4.89	5.14	4.84	4.85	59245
2016-06-13	4.85	4.88	4.74	4.76	135780
2016-06-14	4.76	5.01	4.76	4.98	55489
2016-06-15	5.01	5.14	4.98	5.00	58820
2016-06-16	4.97	5.23	4.82	5.20	75912
2016-06-17	5.24	5.28	5.09	5.10	59939
2016-06-20	5.14	5.30	5.07	5.13	46264
2016-06-21	5.16	5.21	5.09	5.13	21164
2016-06-22	5.13	5.20	5.06	5.13	58105
2016-06-23	5.17	5.22	5.09	5.12	29621
2016-06-24	5.01	5.08	4.86	5.02	161694
2016-06-27	4.99	5.04	4.92	4.92	112987
2016-06-28	4.93	4.97	4.87	4.88	48594
2016-06-29	4.90	4.95	4.81	4.84	125802
2016-06-30	4.83	4.99	4.83	4.91	51256
2016-07-01	4.94	5.07	4.93	5.06	35613
2016-07-05	5.10	5.28	5.05	5.20	44597
2016-07-06	5.21	5.30	5.07	5.14	41147
2016-07-07	5.12	5.39	5.12	5.37	78342
2016-07-08	5.37	5.40	5.27	5.31	22401
2016-07-11	5.41	5.48	5.27	5.32	60463
2016-07-12	5.32	5.59	5.23	5.47	80282
2016-07-13	5.48	5.60	5.36	5.45	11363
2016-07-14	5.52	5.67	5.40	5.63	67112
2016-07-15	5.64	5.79	5.57	5.70	84860
2016-07-18	5.70	5.79	5.13	5.70	59231
2016-07-19	5.90	5.90	5.61	5.71	38662
2016-07-20	5.71	5.71	5.63	5.63	9009
2016-07-21	5.44	5.69	5.34	5.63	26263
2016-07-22	5.65	5.70	5.52	5.66	40540
2016-07-25	5.66	5.73	5.59	5.69	25093
2016-07-26	5.72	5.76	5.66	5.75	20812
2016-07-27	5.78	5.89	5.58	5.75	43128
2016-07-28	5.66	5.77	5.58	5.76	59209
2016-07-29	5.74	5.83	5.71	5.82	66626
2016-08-01	5.90	6.44	5.83	5.93	316342
2016-08-02	5.99	6.00	5.77	5.90	154558
2016-08-03	5.84	5.94	5.81	5.87	41025
2016-08-04	5.90	6.04	5.90	5.98	65676
2016-08-05	5.99	6.31	5.99	6.18	88826
2016-08-08	6.23	6.26	6.09	6.13	102818
2016-08-09	6.23	6.23	6.04	6.15	25354
2016-08-10	6.08	6.23	6.01	6.15	58297
2016-08-11	6.21	6.28	6.15	6.19	78257
2016-08-12	6.16	6.25	6.06	6.19	36367
2016-08-15	6.21	6.49	6.21	6.23	160730
2016-08-16	6.27	6.49	6.24	6.44	173115
2016-08-17	6.53	6.72	6.45	6.52	74209
2016-08-18	6.57	6.64	6.52	6.62	89589
2016-08-19	6.66	6.86	6.50	6.59	143414
2016-08-22	6.65	6.65	6.31	6.50	93238
2016-08-23	6.58	6.71	6.45	6.50	79182
2016-08-24	6.35	6.70	6.32	6.50	33027
2016-08-25	6.55	6.55	6.47	6.49	26875
2016-08-26	6.45	6.59	6.45	6.49	45765
2016-08-29	6.45	6.56	6.45	6.47	49096
2016-08-30	6.50	6.56	6.42	6.47	46206
2016-08-31	6.43	6.53	6.33	6.45	30217
2016-09-01	6.43	6.55	6.28	6.51	43543
2016-09-02	6.49	6.78	6.49	6.74	63578
2016-09-06	6.79	6.80	6.40	6.70	159051
2016-09-07	6.67	6.80	6.56	6.59	107683
2016-09-08	6.64	6.96	6.64	6.90	430464
2016-09-09	6.92	7.07	6.58	6.69	414945
2016-09-12	6.98	7.03	6.83	6.92	224828
2016-09-13	6.96	7.03	6.86	6.95	150847
2016-09-14	6.96	7.00	6.89	6.94	75098
2016-09-15	6.90	7.34	6.90	7.17	179712
2016-09-16	7.18	7.34	7.06	7.08	155212
2016-09-19	7.18	7.43	7.05	7.10	214800
2016-09-20	7.16	7.20	6.89	6.89	149375
2016-09-21	6.87	7.05	6.72	6.99	233406
2016-09-22	7.00	7.32	6.91	7.32	186987
2016-09-23	7.35	7.62	7.28	7.30	253737
2016-09-26	7.41	7.66	7.22	7.50	341414
2016-09-27	7.57	7.72	7.42	7.49	188900
2016-09-28	7.55	7.83	7.51	7.82	247465
2016-09-29	7.90	7.98	7.62	7.65	176447
2016-09-30	7.74	7.81	7.52	7.74	123934
2016-10-03	7.81	7.94	7.74	7.90	181189
2016-10-04	7.94	7.94	7.70	7.85	236888
2016-10-05	7.90	8.10	7.82	7.99	165163
2016-10-06	8.00	8.17	7.91	8.16	176689
2016-10-07	8.21	8.25	8.01	8.10	136983
2016-10-10	8.10	8.40	8.01	8.34	298144
2016-10-11	8.52	8.58	8.09	8.13	229066
2016-10-12	8.17	8.60	8.16	8.22	143186
2016-10-13	8.11	8.30	8.01	8.27	114960
2016-10-14	8.29	8.43	8.23	8.38	210878
2016-10-17	8.10	8.13	7.30	7.77	460137
2016-10-18	7.75	7.86	7.64	7.81	141123
2016-10-19	7.80	7.95	7.77	7.81	143159
2016-10-20	7.74	7.86	7.70	7.76	134384
2016-10-21	7.77	7.85	7.52	7.82	146994
2016-10-24	7.78	7.93	7.75	7.79	107380
2016-10-25	7.85	7.85	7.64	7.74	140239
2016-10-26	7.65	7.73	7.46	7.66	140748
2016-10-27	7.63	7.77	7.51	7.68	99055
2016-10-28	7.66	7.75	7.50	7.64	134211
2016-10-31	7.55	7.55	6.72	7.28	250391
2016-11-01	6.27	6.69	6.15	6.42	779128
2016-11-02	6.27	6.58	6.13	6.56	267216
2016-11-03	6.54	6.68	6.40	6.61	164597
2016-11-04	6.58	6.92	6.50	6.88	263173
2016-11-07	6.87	6.95	6.67	6.71	160505
2016-11-08	6.65	6.71	6.57	6.58	128215
2016-11-09	6.59	7.20	6.59	7.11	285643
2016-11-10	7.19	7.39	7.00	7.28	304847
2016-11-11	7.28	7.65	7.28	7.64	154409
2016-11-14	7.70	7.83	7.62	7.76	206009
2016-11-15	7.76	7.97	7.60	7.94	243130
2016-11-16	7.88	7.96	7.80	7.87	162293
2016-11-17	7.82	8.07	7.81	7.94	164440
2016-11-18	7.91	7.95	7.80	7.91	115541
2016-11-21	7.88	8.14	7.88	8.00	232812
2016-11-22	8.04	8.08	7.91	7.95	136036
2016-11-23	7.91	7.97	7.81	7.91	175630
2016-11-25	7.90	8.16	7.86	8.15	296999
2016-11-28	8.16	8.70	8.12	8.50	456664
2016-11-29	8.53	8.80	8.46	8.60	213377
2016-11-30	8.70	8.75	8.25	8.29	192211
2016-12-01	8.34	8.58	8.25	8.46	197548
2016-12-02	8.53	8.71	8.10	8.26	120214
2016-12-05	8.24	8.86	8.11	8.69	239931
2016-12-06	8.60	8.68	8.38	8.63	173338
2016-12-07	8.63	9.05	8.63	8.99	184302
2016-12-08	8.93	9.38	8.54	8.59	350192
2016-12-09	8.63	8.78	8.34	8.35	270937
2016-12-12	8.33	8.52	8.29	8.48	135011
2016-12-13	8.42	8.53	8.33	8.38	292011
2016-12-14	8.32	8.44	8.29	8.40	112062
2016-12-15	8.36	8.67	8.31	8.35	110606
2016-12-16	8.35	8.43	8.26	8.39	161120
2016-12-19	8.38	8.58	8.35	8.45	125271
2016-12-20	8.81	9.13	8.50	8.84	249739
2016-12-21	8.80	8.89	8.50	8.50	88937
2016-12-22	8.50	8.85	8.37	8.72	155522
2016-12-23	8.70	8.76	8.56	8.74	50855
2016-12-27	8.72	8.86	8.63	8.71	64174
2016-12-28	8.69	8.76	8.57	8.58	143943
2016-12-29	8.68	8.71	8.37	8.41	80674
2016-12-30	8.40	8.50	8.25	8.46	177822
2017-01-03	8.49	8.55	8.28	8.37	168959
2017-01-04	8.43	8.47	8.32	8.41	146337
2017-01-05	8.43	8.43	8.35	8.39	72633
2017-01-06	8.37	8.41	8.29	8.35	126494
2017-01-09	8.35	8.35	7.98	7.98	182321
2017-01-10	8.10	8.47	7.99	8.41	315437
2017-01-11	8.43	9.05	8.43	8.84	237349
2017-01-12	8.79	8.82	8.40	8.54	69214
2017-01-13	8.67	8.81	8.62	8.64	48871
2017-01-17	8.60	8.76	8.54	8.65	57373
2017-01-18	8.68	9.00	8.64	8.65	60630
2017-01-19	8.65	8.87	8.62	8.71	67095
2017-01-20	8.69	8.94	8.47	8.57	117504
2017-01-23	8.60	8.70	8.53	8.61	62021
2017-01-24	8.62	8.87	8.62	8.83	153059
2017-01-25	8.93	9.48	8.93	9.29	441587
2017-01-26	9.30	9.35	9.05	9.19	255147
2017-01-27	9.24	9.30	9.04	9.19	148708
2017-01-30	9.20	9.26	8.67	8.99	108564
2017-01-31	9.00	9.22	9.00	9.16	70358
2017-02-01	9.22	9.33	8.91	8.99	97467
2017-02-02	8.99	9.17	8.95	9.06	103669
2017-02-03	9.18	9.24	9.08	9.16	143099
2017-02-06	9.18	9.20	9.05	9.05	89043
2017-02-07	9.25	9.68	9.15	9.54	657144
2017-02-08	9.54	9.58	9.24	9.43	155362
2017-02-09	8.30	9.02	7.75	8.48	903274
2017-02-10	8.58	8.93	8.47	8.80	157976
2017-02-13	8.95	9.14	8.87	9.02	142401
2017-02-14	9.03	9.23	8.95	9.16	173832
2017-02-15	9.10	9.50	9.10	9.37	163481
2017-02-16	9.40	9.53	9.20	9.48	129892
2017-02-17	9.45	9.58	9.35	9.55	204288
2017-02-21	9.52	9.70	9.48	9.54	251052
2017-02-22	9.53	9.75	9.42	9.69	133834
2017-02-23	9.69	9.78	9.15	9.32	119487
2017-02-24	9.18	9.42	9.18	9.32	144494
2017-02-27	9.44	9.62	9.32	9.35	141948
2017-02-28	9.33	9.60	8.90	8.99	115625
2017-03-01	9.15	9.43	9.15	9.27	137623
2017-03-02	9.29	9.49	9.21	9.42	116070
2017-03-03	9.44	9.60	9.16	9.22	92754
2017-03-06	9.15	9.38	8.90	8.99	126438
2017-03-07	9.00	9.22	8.93	9.00	87554
2017-03-08	9.06	9.24	9.00	9.19	160452
2017-03-09	8.50	10.92	8.42	9.43	545707
2017-03-10	9.57	10.15	9.57	9.92	155848
2017-03-13	9.90	10.07	9.81	9.91	119695
2017-03-14	9.85	9.85	9.65	9.67	67220
2017-03-15	9.67	9.85	9.63	9.66	112286
2017-03-16	9.66	9.96	9.66	9.93	122219
2017-03-17	9.85	9.96	9.60	9.65	190685
2017-03-20	9.63	9.92	9.57	9.71	154029
2017-03-21	9.71	9.87	9.48	9.52	113960
2017-03-22	9.43	9.61	9.15	9.19	106497
2017-03-23	9.19	9.36	9.14	9.25	53911
2017-03-24	9.26	9.82	9.25	9.64	140771
2017-03-27	9.29	9.58	9.18	9.38	93465
2017-03-28	9.29	9.42	9.19	9.24	115160
2017-03-29	9.18	9.30	9.13	9.19	65749
2017-03-30	9.20	9.35	9.11	9.13	107763
2017-03-31	9.13	9.30	9.05	9.25	71048
2017-04-03	9.25	9.25	8.82	8.88	102166
2017-04-04	8.90	9.18	8.84	8.88	195673
2017-04-05	8.72	9.11	8.54	8.68	158219
2017-04-06	8.70	8.80	8.56	8.64	150217
2017-04-07	8.60	8.92	8.60	8.88	166613
2017-04-10	8.90	9.00	8.73	8.73	152019
2017-04-11	8.70	9.19	8.70	9.01	170845
2017-04-12	9.00	9.18	8.82	9.09	62151
2017-04-13	9.10	9.10	8.85	8.97	127287
2017-04-17	8.97	9.05	8.85	9.01	80118
2017-04-18	8.99	9.05	8.87	8.93	142536
2017-04-19	8.91	8.97	8.61	8.83	97443
2017-04-20	8.89	9.05	8.88	9.01	47537
2017-04-21	9.01	9.04	8.89	8.99	142575
2017-04-24	9.04	9.59	8.84	9.00	60324
2017-04-25	9.00	9.29	9.00	9.21	108470
2017-04-26	9.19	9.57	9.19	9.50	131566
2017-04-27	9.45	9.91	9.32	9.85	151689
2017-04-28	9.80	9.95	9.26	9.51	127520
2017-05-01	9.52	9.63	9.26	9.55	63779
2017-05-02	9.59	9.88	9.51	9.86	132576
2017-05-03	10.07	10.90	10.05	10.24	309373
2017-05-04	10.35	10.52	10.07	10.17	107003
2017-05-05	10.15	10.80	10.14	10.73	163577
2017-05-08	10.79	11.30	10.76	11.00	243193
2017-05-09	11.00	11.09	10.60	10.96	121674
2017-05-10	10.91	11.10	10.86	10.90	191786
2017-05-11	10.89	11.05	10.82	10.95	135961
2017-05-12	10.95	11.19	10.80	10.92	169254
2017-05-15	10.99	11.10	10.87	10.92	157090
2017-05-16	10.89	10.95	10.52	10.87	124311
2017-05-17	10.77	10.77	10.32	10.37	219111
2017-05-18	10.31	10.56	10.24	10.34	90034
2017-05-19	10.31	10.44	10.08	10.30	182089
2017-05-22	10.28	10.29	9.87	9.92	170297
2017-05-23	9.94	10.05	9.89	10.00	92091
2017-05-24	10.00	10.21	9.83	10.18	230303
2017-05-25	10.19	10.35	9.86	10.32	222932
2017-05-26	10.31	10.31	9.91	10.21	141246
2017-05-30	10.21	10.44	10.11	10.27	140465
2017-05-31	10.27	10.41	10.02	10.18	61499
2017-06-01	10.19	10.25	10.09	10.20	72334
2017-06-02	10.20	10.56	10.16	10.50	193902
2017-06-05	10.52	10.53	10.17	10.20	134815
2017-06-06	10.20	10.32	10.07	10.14	138407
2017-06-07	10.20	10.20	9.98	10.05	81650
2017-06-08	10.04	10.19	9.95	10.11	91749
2017-06-09	10.11	10.99	10.09	10.92	283915
2017-06-12	10.99	10.99	10.36	10.44	171279
2017-06-13	10.48	10.95	10.33	10.85	140287
2017-06-14	10.90	10.98	10.67	10.82	125158
2017-06-15	10.65	10.94	9.97	10.84	91477
2017-06-16	10.86	10.90	10.61	10.63	117627
2017-06-19	10.75	10.99	10.61	10.85	135562
2017-06-20	10.85	10.87	10.39	10.69	134916
2017-06-21	10.70	11.09	10.51	10.64	567114
2017-06-22	10.57	11.25	10.53	11.00	338843
2017-06-23	11.00	11.23	10.68	11.12	3364644
2017-06-26	11.19	11.82	11.19	11.69	601039
2017-06-27	11.70	12.24	11.51	11.69	511455
2017-06-28	11.69	12.04	11.66	11.70	335463
2017-06-29	12.17	13.08	11.76	13.02	941447
2017-06-30	12.99	13.22	12.61	13.07	552625
2017-07-03	13.11	13.91	13.07	13.77	325593
2017-07-05	13.77	14.93	13.13	13.26	706489
2017-07-06	13.21	13.30	12.80	12.84	475077
2017-07-07	12.92	13.15	12.81	12.95	257272
2017-07-10	12.99	13.00	12.73	12.91	369833
2017-07-11	12.85	13.02	12.71	12.87	322696
2017-07-12	12.94	13.03	12.83	12.96	291920
2017-07-13	12.95	13.24	12.91	13.13	300737
2017-07-14	13.12	13.34	13.03	13.20	217315
2017-07-17	13.20	13.44	13.05	13.31	413410
2017-07-18	13.30	13.44	13.11	13.31	260080
2017-07-19	13.39	13.59	13.29	13.54	305791
2017-07-20	13.61	13.66	13.35	13.37	264166
2017-07-21	13.44	13.44	12.81	13.04	1142212
2017-07-24	13.04	13.07	12.44	12.84	409762
2017-07-25	12.99	13.26	12.83	13.20	281389
2017-07-26	13.22	13.29	12.89	12.99	217434
2017-07-27	13.00	13.33	12.87	13.18	244089
2017-07-28	13.15	13.21	12.30	12.92	130918
2017-07-31	12.93	13.00	12.72	12.78	154579
2017-08-01	12.81	13.14	12.74	13.05	221503
2017-08-02	13.57	13.57	11.58	11.82	534366
2017-08-03	11.82	11.89	10.50	10.72	617074
2017-08-04	10.88	11.03	10.28	10.33	465800
2017-08-07	10.36	10.81	10.26	10.79	456590
2017-08-08	10.78	11.16	10.53	11.11	456676
2017-08-09	11.02	11.12	10.52	11.10	374997
2017-08-10	11.04	11.09	10.54	10.68	325325
2017-08-11	10.71	10.81	10.36	10.36	282666
2017-08-14	10.46	10.87	10.33	10.67	205173
2017-08-15	10.69	10.71	10.13	10.24	245352
2017-08-16	10.26	10.29	9.88	9.93	196403
2017-08-17	9.85	10.07	9.74	9.76	193479
2017-08-18	9.68	9.93	9.52	9.76	146530
2017-08-21	9.84	9.91	9.52	9.64	300629
2017-08-22	9.66	9.68	9.42	9.48	345090
2017-08-23	9.50	9.70	9.47	9.68	421999
2017-08-24	9.75	9.77	9.57	9.64	229324
2017-08-25	9.70	10.03	9.68	9.94	420017
2017-08-28	10.10	10.88	10.02	10.83	662747
2017-08-29	11.90	12.47	11.30	11.99	1275104
2017-08-30	12.65	12.73	11.70	11.86	826751
2017-08-31	11.96	12.04	11.66	11.78	521778
2017-09-01	12.01	12.90	11.68	12.62	996204
2017-09-05	13.01	13.04	12.52	12.69	645547
2017-09-06	12.75	13.14	12.71	13.10	489888
2017-09-07	13.35	13.64	13.00	13.25	536424
2017-09-08	13.29	13.56	13.15	13.42	365325
2017-09-11	13.76	14.80	13.75	14.33	977128
2017-09-12	14.79	15.26	14.51	15.20	1067632
2017-09-13	15.33	15.73	14.38	14.60	844098
2017-09-14	14.55	14.92	14.26	14.79	426952
2017-09-15	14.83	14.88	14.26	14.75	756180
2017-09-18	14.85	15.32	14.61	14.84	709206
2017-09-19	14.90	14.90	14.35	14.41	488872
2017-09-20	14.12	14.68	14.00	14.46	456554
2017-09-21	14.47	14.72	14.40	14.51	285120
2017-09-22	14.50	15.00	14.45	14.92	410462
2017-09-25	14.95	15.24	14.76	14.96	563194
2017-09-26	14.97	15.55	14.89	15.15	569115
2017-09-27	15.20	15.82	15.18	15.45	507285
2017-09-28	15.37	15.50	15.16	15.40	344041
2017-09-29	15.38	15.40	15.05	15.23	601484
2017-10-02	15.23	15.35	14.92	15.35	415873
2017-10-03	15.42	16.05	15.30	15.47	462411
2017-10-04	15.53	15.96	15.15	15.36	254045
2017-10-05	15.35	15.65	15.30	15.46	249238
2017-10-06	15.60	15.74	15.30	15.73	197320
2017-10-09	15.73	15.79	15.21	15.32	247797
2017-10-10	15.42	15.61	15.09	15.24	271368
2017-10-11	15.24	15.28	14.50	14.70	515969
2017-10-12	14.70	14.93	14.56	14.69	340309
2017-10-13	14.75	14.76	14.53	14.70	267351
2017-10-16	14.71	14.98	14.42	14.57	252986
2017-10-17	14.56	14.72	14.12	14.41	289934
2017-10-18	14.58	15.15	14.49	14.77	382202
2017-10-19	14.71	14.71	14.14	14.36	277749
2017-10-20	14.54	14.78	14.31	14.72	351978
2017-10-23	14.71	14.81	14.22	14.60	326328
2017-10-24	14.62	15.21	14.62	14.94	367481
2017-10-25	14.88	15.07	14.54	14.89	261194
2017-10-26	14.88	15.57	14.51	15.27	323400
2017-10-27	15.23	15.53	15.08	15.45	290665
2017-10-30	15.30	15.65	15.14	15.45	288081
2017-10-31	16.50	18.48	16.16	17.85	1538803
2017-11-01	18.42	18.82	17.33	17.93	831214
2017-11-02	17.93	17.93	17.21	17.39	535421
2017-11-03	17.43	17.69	17.28	17.44	357377
2017-11-06	18.13	18.14	17.17	17.58	561384
2017-11-07	17.64	17.73	17.31	17.49	350394
2017-11-08	17.50	17.55	16.87	17.20	326527
2017-11-09	17.04	17.34	16.94	17.10	265635
2017-11-10	17.08	17.40	16.94	17.32	234769
2017-11-13	17.10	17.26	16.83	17.20	217523
2017-11-14	17.10	17.20	16.39	16.63	275026
2017-11-15	16.50	16.54	16.05	16.23	325151
2017-11-16	16.25	17.14	16.25	16.65	403378
2017-11-17	16.67	16.93	16.60	16.79	235802
2017-11-20	16.78	17.52	16.78	17.30	386785
2017-11-21	17.42	17.88	17.40	17.53	300622
2017-11-22	17.60	17.95	17.48	17.52	185575
2017-11-24	17.60	17.76	17.23	17.35	94892
2017-11-27	17.30	17.54	16.96	17.09	239391
2017-11-28	17.08	17.47	17.02	17.43	237354
2017-11-29	17.40	17.68	16.96	17.14	243659
2017-11-30	17.37	17.46	17.08	17.15	245674
2017-12-01	17.14	17.14	16.03	17.05	321943
2017-12-04	17.09	17.38	16.94	17.16	218768
2017-12-05	17.22	17.23	16.90	16.91	185291
2017-12-06	16.91	17.98	16.76	17.86	774675
2017-12-07	18.00	18.90	17.76	17.97	629750
2017-12-08	18.22	18.24	17.63	17.67	237919
2017-12-11	17.66	17.73	17.13	17.53	223631
2017-12-12	17.57	17.70	17.29	17.30	172527
2017-12-13	17.34	18.01	17.34	17.95	375277
2017-12-14	17.95	18.06	17.00	17.09	238887
2017-12-15	17.13	17.56	17.10	17.29	352334
2017-12-18	17.52	17.83	17.15	17.43	398497
2017-12-19	17.50	17.64	16.82	16.86	221964
2017-12-20	16.90	17.18	16.82	16.97	143140
2017-12-21	16.99	17.20	16.96	17.13	120002
2017-12-22	17.15	17.15	16.46	16.64	224382
2017-12-26	16.64	16.83	16.38	16.47	207739
2017-12-27	16.53	17.04	16.53	16.80	194019
2017-12-28	16.81	16.84	16.56	16.64	101267
2017-12-29	16.65	16.76	16.27	16.28	186715
2018-01-02	16.30	16.67	16.10	16.15	202137
2018-01-03	16.17	16.37	15.54	15.58	458316
2018-01-04	15.59	16.00	15.28	15.76	340744
2018-01-05	15.79	15.92	14.95	15.39	429626
2018-01-08	15.22	15.36	14.54	14.72	520467
2018-01-09	14.76	14.95	14.59	14.61	271943
2018-01-10	14.70	14.93	14.36	14.69	298223
2018-01-11	14.90	15.96	14.60	15.82	458837
2018-01-12	15.85	16.47	15.72	16.43	328688
2018-01-16	16.53	16.68	15.03	15.15	405906
2018-01-17	15.19	15.39	14.81	15.31	270235
2018-01-18	15.29	15.62	15.12	15.30	258635
2018-01-19	15.28	15.49	15.08	15.26	379699
2018-01-22	15.11	15.11	14.52	14.67	344103
2018-01-23	14.74	14.79	14.32	14.45	255892
2018-01-24	14.53	14.53	13.89	14.11	346439
2018-01-25	14.34	14.80	14.15	14.51	209641
2018-01-26	14.54	14.54	14.09	14.13	157398
2018-01-29	14.04	14.24	13.89	14.19	200957
2018-01-30	14.01	14.47	13.90	14.40	330650
2018-01-31	14.41	14.54	13.94	13.95	255786
2018-02-01	13.95	14.14	13.59	13.69	325300
2018-02-02	13.61	13.72	13.06	13.26	388322
2018-02-05	13.05	13.30	12.32	12.33	532065
2018-02-06	12.06	12.82	11.93	12.56	379426
2018-02-07	12.56	12.94	12.55	12.79	227807
2018-02-08	12.79	12.98	12.08	12.17	313342
2018-02-09	12.26	12.66	12.02	12.57	304883
2018-02-12	12.61	12.64	12.01	12.29	199019
2018-02-13	12.25	12.38	12.01	12.17	182745
2018-02-14	12.08	12.39	12.02	12.24	164511
2018-02-15	12.38	12.44	12.07	12.42	137690
2018-02-16	12.39	12.68	12.39	12.61	166452
2018-02-20	12.56	12.70	12.15	12.19	291310
2018-02-21	12.20	12.72	12.20	12.44	158519
2018-02-22	12.47	12.79	12.32	12.64	120667
2018-02-23	12.76	12.81	12.20	12.39	225112
2018-02-26	12.50	12.62	12.29	12.49	175925
2018-02-27	12.48	12.74	12.19	12.25	195683
2018-02-28	12.27	12.49	12.00	12.08	168136
2018-03-01	12.07	12.30	11.70	12.04	231055
2018-03-02	11.95	12.27	11.76	12.16	177428
2018-03-05	12.21	12.44	12.01	12.29	281145
2018-03-06	11.25	12.14	10.96	11.62	549692
2018-03-07	11.47	12.45	11.46	12.36	328543
2018-03-08	12.40	12.59	12.13	12.49	344901
2018-03-09	12.61	13.02	12.49	13.00	214054
2018-03-12	13.31	13.48	12.81	12.96	346033
2018-03-13	13.08	13.29	12.86	13.01	267900
2018-03-14	13.03	13.12	12.56	12.63	227260
2018-03-15	12.58	12.85	12.44	12.58	182597
2018-03-16	12.53	12.55	12.33	12.45	283347
2018-03-19	12.41	12.50	12.06	12.25	236310
2018-03-20	12.26	12.37	12.07	12.14	157959
2018-03-21	12.15	12.36	12.07	12.28	196359
2018-03-22	12.20	12.29	11.70	11.71	125281
2018-03-23	11.68	11.68	11.08	11.08	247838
2018-03-26	11.27	11.45	10.88	11.30	332657
2018-03-27	11.25	11.36	10.76	10.81	229897
2018-03-28	10.87	11.07	10.74	10.82	231408
2018-03-29	10.90	11.55	10.90	11.46	616643
2018-04-02	11.45	11.67	10.83	11.02	183394
2018-04-03	11.07	11.36	10.97	11.30	172058
2018-04-04	11.10	11.54	11.10	11.49	157585
2018-04-05	11.60	11.74	11.45	11.64	126538
2018-04-06	11.53	11.74	11.14	11.34	131525
2018-04-09	11.40	11.51	11.21	11.21	80091
2018-04-10	11.38	11.62	11.33	11.51	81029
2018-04-11	11.43	11.52	11.04	11.28	99345
2018-04-12	11.40	11.47	11.28	11.32	91683
2018-04-13	11.39	11.39	11.20	11.28	61803
2018-04-16	11.35	11.46	11.20	11.35	67150
2018-04-17	11.53	12.40	11.53	12.23	230722
2018-04-18	12.31	12.38	11.88	12.04	156409
2018-04-19	11.98	12.10	11.75	11.99	152723
2018-04-20	11.96	11.99	11.64	11.76	142229
2018-04-23	11.83	11.89	11.62	11.77	92748
2018-04-24	11.83	11.85	11.33	11.36	102149
2018-04-25	11.36	11.57	11.28	11.45	93875
2018-04-26	11.46	11.52	11.09	11.11	106067
2018-04-27	11.16	11.36	11.09	11.26	126756
2018-04-30	11.33	11.33	11.10	11.13	157569
2018-05-01	11.14	11.41	10.95	11.41	129985
2018-05-02	11.42	11.60	11.35	11.48	91121
2018-05-03	11.40	11.63	11.24	11.42	134725
2018-05-04	11.34	11.60	11.18	11.35	165513
2018-05-07	11.39	12.00	11.39	11.87	160355
2018-05-08	12.25	13.74	12.25	13.37	560252
2018-05-09	13.37	13.37	12.40	12.86	336819
2018-05-10	12.84	13.13	12.61	13.10	221800
2018-05-11	13.09	13.30	12.96	13.09	144278
2018-05-14	13.10	13.40	12.57	12.67	206033
2018-05-15	12.64	12.96	12.51	12.76	165540
2018-05-16	12.80	13.11	12.79	12.94	211065
2018-05-17	12.96	13.11	12.85	12.92	160897
2018-05-18	12.96	13.09	12.75	12.97	132689
2018-05-21	13.03	13.18	12.85	12.97	84295
2018-05-22	12.81	12.88	12.64	12.74	140587
2018-05-23	12.69	12.82	12.51	12.60	145699
2018-05-24	12.58	12.60	12.20	12.51	107679
2018-05-25	12.47	12.62	12.35	12.55	76338
2018-05-29	12.48	12.78	12.48	12.62	93122
2018-05-30	12.67	12.97	12.64	12.72	96289
2018-05-31	12.71	12.77	12.47	12.71	130404
2018-06-01	12.77	13.01	12.75	12.91	113268
2018-06-04	12.95	13.17	12.93	13.03	135763
2018-06-05	13.05	13.18	12.98	13.11	86773
2018-06-06	13.13	13.28	13.03	13.26	112153
2018-06-07	13.28	13.36	13.17	13.31	123723
2018-06-08	13.31	13.66	13.19	13.62	104713
2018-06-11	13.11	13.50	13.10	13.43	245326
2018-06-12	13.44	13.55	13.18	13.24	138137
2018-06-13	13.27	13.27	13.06	13.13	78544
2018-06-14	13.14	13.23	12.99	13.06	82560
2018-06-15	13.00	13.11	12.98	13.05	125731
2018-06-18	12.98	13.60	12.98	13.48	203022
2018-06-19	13.42	13.60	13.26	13.52	151410
2018-06-20	13.52	13.86	12.53	13.81	189334
2018-06-21	13.81	13.81	13.52	13.67	103744
2018-06-22	13.73	13.73	13.43	13.59	312084
2018-06-25	13.55	13.64	13.35	13.56	167603
2018-06-26	13.54	13.80	13.41	13.66	135085
2018-06-27	13.65	13.71	13.50	13.58	128100
2018-06-28	13.57	13.61	13.20	13.23	222671
2018-06-29	13.29	13.34	12.98	13.03	123195
2018-07-02	12.92	13.22	12.60	13.22	145137
2018-07-03	13.25	13.26	12.99	13.02	45344
2018-07-05	13.07	13.37	12.98	13.36	119092
2018-07-06	13.40	13.48	13.28	13.44	67378
2018-07-09	13.49	13.49	13.30	13.35	61542
2018-07-10	13.37	13.44	13.12	13.26	50603
2018-07-11	13.14	13.43	13.14	13.27	89182
2018-07-12	13.37	13.58	13.06	13.54	142263
2018-07-13	13.51	13.95	13.51	13.89	136810
2018-07-16	13.88	14.07	13.78	14.05	165923
2018-07-17	14.04	14.22	13.61	14.00	134857
2018-07-18	13.92	13.95	13.54	13.81	120445
2018-07-19	13.78	13.82	13.60	13.78	105416
2018-07-20	13.74	13.78	13.49	13.53	172960
2018-07-23	13.43	13.84	13.43	13.65	91794
2018-07-24	13.73	13.79	13.29	13.42	65564
2018-07-25	13.39	13.41	13.07	13.24	143336
2018-07-26	13.23	13.54	13.18	13.26	71618
2018-07-27	13.25	13.44	12.88	13.07	104085
2018-07-30	13.06	13.29	12.99	13.10	143521
2018-07-31	13.15	13.59	13.15	13.43	105494
2018-08-01	13.43	13.52	13.04	13.04	173988
2018-08-02	13.02	13.59	12.96	13.36	115871
2018-08-03	14.00	14.65	13.59	14.05	324081
2018-08-06	14.08	15.13	13.89	15.05	366455
2018-08-07	15.07	15.65	15.07	15.58	215894
2018-08-08	15.63	16.07	15.32	15.35	232371
2018-08-09	15.38	15.74	14.74	15.40	215185
2018-08-10	15.31	15.66	15.28	15.58	148459
2018-08-13	15.60	15.95	15.20	15.32	215771
2018-08-14	15.42	15.53	15.27	15.50	130343
2018-08-15	15.44	15.55	15.15	15.21	108478
2018-08-16	15.31	15.33	14.98	15.21	127072
2018-08-17	15.16	15.34	15.16	15.31	198979
2018-08-20	15.38	15.47	15.16	15.37	143359
2018-08-21	15.44	15.69	15.18	15.23	108630
2018-08-22	15.24	15.36	15.13	15.32	156806
2018-08-23	15.32	15.64	15.30	15.41	81909
2018-08-24	15.42	15.42	14.81	14.86	127110
2018-08-27	14.97	15.10	14.66	14.72	178847
2018-08-28	14.80	15.01	14.67	14.87	193609
2018-08-29	14.86	14.93	14.62	14.70	59928
2018-08-30	14.66	14.79	14.34	14.52	70938
2018-08-31	14.51	14.65	13.85	14.55	76804
2018-09-04	14.50	14.60	14.11	14.25	101961
2018-09-05	14.25	14.26	13.92	14.22	121188
2018-09-06	14.28	14.37	14.02	14.04	65246
2018-09-07	14.06	14.15	13.96	14.02	80301
2018-09-10	14.07	14.36	14.07	14.26	123533
2018-09-11	14.27	14.38	14.02	14.33	66845
2018-09-12	14.32	14.34	14.13	14.28	69315
2018-09-13	14.38	14.49	14.00	14.04	109176
2018-09-14	14.05	14.34	14.03	14.06	81221
2018-09-17	14.07	14.25	13.75	13.82	119707
2018-09-18	13.81	14.10	13.81	13.90	100409
2018-09-19	13.88	14.14	13.80	14.00	71729
2018-09-20	14.05	14.11	13.96	14.03	50290
2018-09-21	14.05	14.19	14.04	14.18	178605
2018-09-24	14.21	14.44	14.05	14.28	133110
2018-09-25	14.29	14.35	13.84	13.85	150504
2018-09-26	13.90	13.90	13.68	13.72	112369
2018-09-27	13.75	13.89	13.60	13.86	78270
2018-09-28	13.81	14.34	13.81	14.32	247847
2018-10-01	14.33	14.35	13.42	13.47	156947
2018-10-02	13.48	13.81	13.41	13.62	110061
2018-10-03	13.67	13.86	13.51	13.79	54149
2018-10-04	13.74	13.85	13.52	13.61	74737
2018-10-05	13.62	13.74	13.05	13.27	76735
2018-10-08	13.26	13.29	12.94	13.10	70084
2018-10-09	13.10	13.30	13.03	13.15	62061
2018-10-10	13.13	13.15	12.96	12.98	80893
2018-10-11	12.98	13.12	12.73	12.73	128340
2018-10-12	12.92	12.98	12.67	12.73	123593
2018-10-15	12.97	13.95	12.97	13.45	275686
2018-10-16	13.58	13.69	13.37	13.63	206301
2018-10-17	13.64	13.73	13.36	13.38	228703
2018-10-18	13.55	13.69	12.70	12.74	201627
2018-10-19	12.82	12.85	11.90	12.13	334650
2018-10-22	12.21	12.47	11.97	12.15	241026
2018-10-23	11.96	12.25	11.45	11.50	209330
2018-10-24	11.49	11.66	10.97	10.98	221185
2018-10-25	11.04	11.48	11.00	11.36	131655
2018-10-26	11.34	11.80	11.32	11.53	249445
2018-10-29	11.72	11.88	11.44	11.53	123858
2018-10-30	11.52	11.92	11.13	11.85	177685
2018-10-31	12.01	12.01	11.32	11.36	200639
2018-11-01	11.38	11.90	11.32	11.70	103154
2018-11-02	11.73	12.48	11.48	11.96	193255
2018-11-05	11.95	12.10	11.77	12.01	113924
2018-11-06	12.00	12.19	11.19	12.16	444279
2018-11-07	12.27	13.39	12.21	13.29	324069
2018-11-08	13.22	13.50	13.00	13.12	159054
2018-11-09	13.02	13.12	12.73	13.01	170805
2018-11-12	12.97	13.21	12.75	13.01	157400
2018-11-13	13.08	13.72	12.99	13.68	252369
2018-11-14	13.76	13.82	12.91	12.93	216391
2018-11-15	12.90	13.24	12.80	13.20	126757
2018-11-16	13.05	13.52	12.84	13.41	138930
2018-11-19	13.40	13.40	12.83	12.98	114089
2018-11-20	12.88	13.16	12.53	12.86	159279
2018-11-21	12.93	13.26	12.82	12.90	68244
2018-11-23	12.73	13.08	12.73	12.83	38168
2018-11-26	12.92	13.16	12.77	12.92	132050
2018-11-27	12.87	13.07	12.67	12.95	118005
2018-11-28	13.07	13.37	12.67	13.32	251795
2018-11-29	13.27	13.31	12.86	12.88	88926
2018-11-30	12.87	13.01	12.77	12.87	85192
2018-12-03	13.00	13.00	12.51	12.58	123906
2018-12-04	12.59	12.59	11.43	11.50	207430
2018-12-06	11.27	11.52	11.08	11.47	184788
2018-12-07	11.48	11.68	11.16	11.30	163497
2018-12-10	11.30	11.52	11.13	11.24	130550
2018-12-11	11.41	11.41	11.01	11.14	144984
2018-12-12	11.31	11.45	11.05	11.14	147152
2018-12-13	11.15	11.24	10.66	10.74	164249
2018-12-14	11.04	11.63	10.56	11.31	245349
2018-12-17	11.31	11.36	11.01	11.11	151184
2018-12-18	11.20	11.20	10.02	10.24	357121
2018-12-19	10.24	10.54	9.78	10.06	332225
2018-12-20	10.02	10.15	9.74	9.90	250608
2018-12-21	9.93	10.38	9.71	10.11	352486
2018-12-24	10.00	10.41	9.72	10.00	103493
2018-12-26	10.04	10.56	10.00	10.53	135439
2018-12-27	10.36	10.70	9.96	10.25	160688
2018-12-28	10.21	10.55	10.10	10.38	277548
2018-12-31	10.42	10.91	10.42	10.89	165121
2019-01-02	10.72	11.22	10.72	11.14	166385
2019-01-03	11.12	11.58	11.03	11.20	185201
2019-01-04	11.40	11.85	11.31	11.84	152782
2019-01-07	11.83	12.07	11.71	12.01	173991
2019-01-08	12.17	12.27	11.88	12.19	187545
2019-01-09	12.17	12.38	12.00	12.05	176067
2019-01-10	11.99	12.36	11.83	12.22	163413
2019-01-11	12.12	12.52	12.12	12.45	160580
2019-01-14	12.35	12.55	12.23	12.29	283116
2019-01-15	12.30	12.78	12.17	12.69	189027
2019-01-16	12.70	12.78	12.40	12.63	126859
2019-01-17	12.61	13.03	12.57	12.96	113569
2019-01-18	13.01	13.33	12.78	13.30	176419
2019-01-22	13.29	13.29	12.91	13.21	151576
2019-01-23	13.24	13.32	12.95	13.15	197001
2019-01-24	13.13	13.49	13.02	13.07	153680
2019-01-25	13.30	13.57	13.22	13.48	139004
2019-01-28	13.39	13.66	13.19	13.47	143399
2019-01-29	13.48	13.55	13.19	13.24	86801
2019-01-30	13.26	13.39	12.97	13.27	82003
2019-01-31	13.24	13.46	12.68	13.24	107440
2019-02-01	13.31	13.34	13.10	13.18	93978
2019-02-04	13.19	13.37	13.01	13.20	187058
2019-02-05	13.21	13.42	13.04	13.30	126063
2019-02-06	13.29	13.62	13.21	13.53	130831
2019-02-07	13.45	13.59	13.12	13.16	60893
2019-02-08	13.09	13.19	12.88	13.09	49297
2019-02-11	13.08	13.13	12.70	13.09	86750
2019-02-12	13.24	13.48	13.23	13.40	113525
2019-02-13	13.41	13.48	13.29	13.37	118918
2019-02-14	13.32	13.65	13.28	13.56	232103
2019-02-15	13.65	14.04	13.65	13.93	177119
2019-02-19	13.87	14.22	13.76	14.18	255479
2019-02-20	14.24	14.78	14.24	14.40	240644
2019-02-21	14.39	15.15	14.30	14.69	243241
2019-02-22	14.76	14.90	14.59	14.71	95738
2019-02-25	14.78	14.88	14.47	14.51	109955
2019-02-26	14.47	14.74	14.35	14.66	269704
2019-02-27	14.58	14.74	14.42	14.65	98467
2019-02-28	14.63	14.74	14.48	14.61	160355
2019-03-01	14.73	14.97	14.45	14.70	288283
2019-03-04	14.93	14.99	14.53	14.86	273504
2019-03-05	15.50	15.75	14.42	14.47	316777
2019-03-06	14.28	14.42	13.67	14.21	238692
2019-03-07	14.20	14.33	13.83	14.06	178545
2019-03-08	13.95	14.05	13.69	13.81	169832
2019-03-11	13.76	13.78	13.55	13.62	268877
2019-03-12	13.65	13.95	13.54	13.76	305868
2019-03-13	13.84	13.84	13.44	13.47	174526
2019-03-14	13.47	13.52	13.34	13.37	244604
2019-03-15	13.42	13.61	13.06	13.22	317009
2019-03-18	13.23	13.42	13.12	13.37	123213
2019-03-19	13.41	13.43	13.13	13.14	107568
2019-03-20	13.10	13.18	12.74	12.96	160126
2019-03-21	12.92	13.16	12.78	12.82	150783
2019-03-22	12.74	12.88	12.54	12.54	179196
2019-03-25	12.46	12.92	12.41	12.79	154421
2019-03-26	12.86	12.98	12.46	12.62	152091
2019-03-27	12.64	12.78	12.54	12.58	136347
2019-03-28	12.62	12.76	12.49	12.65	81791
2019-03-29	12.75	12.76	12.43	12.52	325999
2019-04-01	12.62	13.04	12.56	13.02	292191
2019-04-02	13.01	13.03	12.75	12.90	104592
2019-04-03	12.98	13.05	12.89	12.96	148381
2019-04-04	12.97	13.14	12.96	13.04	122246
2019-04-05	13.08	13.20	13.02	13.10	172709
2019-04-08	13.10	13.12	12.88	12.94	140002
2019-04-09	12.90	13.01	12.54	12.58	175273
2019-04-10	12.59	12.88	12.48	12.74	686733
2019-04-11	12.78	13.01	12.78	12.92	101770
2019-04-12	12.98	13.05	12.76	12.78	61453
2019-04-15	12.83	12.97	12.71	12.84	100313
2019-04-16	12.88	13.24	12.47	13.17	240338
2019-04-17	13.24	13.75	13.22	13.62	130696
2019-04-18	13.58	13.89	13.53	13.75	225051
2019-04-22	13.76	13.84	13.32	13.61	135878
2019-04-23	13.65	13.80	13.52	13.76	105985
2019-04-24	13.80	13.89	13.69	13.74	116569
2019-04-25	13.73	13.73	13.23	13.23	89500
2019-04-26	13.24	13.44	13.16	13.37	169202
2019-04-29	13.47	13.75	13.28	13.66	83524
2019-04-30	13.65	13.66	13.42	13.56	212065
2019-05-01	13.61	13.80	13.55	13.57	207394
2019-05-02	13.55	13.60	13.33	13.43	270141
2019-05-03	13.51	13.94	13.51	13.89	228863
2019-05-06	13.58	13.91	13.52	13.84	150682
2019-05-07	12.83	12.86	11.60	12.12	748184
2019-05-08	12.13	12.35	11.97	12.04	371572
2019-05-09	11.88	12.12	11.78	12.11	211051
2019-05-10	12.14	12.28	11.94	12.19	184603
2019-05-13	11.86	12.04	11.81	11.97	166712
2019-05-14	11.98	12.29	11.93	12.21	260196
2019-05-15	12.10	12.23	12.03	12.14	65124
2019-05-16	12.13	12.31	12.06	12.09	74463
2019-05-17	12.00	12.12	11.91	12.01	93357
2019-05-20	11.99	12.10	11.94	12.08	63969
2019-05-21	12.13	12.26	12.09	12.22	168167
2019-05-22	12.17	12.23	12.06	12.15	117946
2019-05-23	12.05	12.09	11.90	11.98	239117
2019-05-24	12.03	12.06	11.90	12.01	208034
2019-05-28	12.00	12.26	11.91	12.19	242701
2019-05-29	12.10	12.14	12.02	12.04	189628
2019-05-30	12.06	12.22	11.88	11.95	183909
2019-05-31	11.81	11.99	11.67	11.94	196029
2019-06-03	11.89	12.15	11.75	12.12	669579
2019-06-04	12.27	13.08	12.21	13.07	222905
2019-06-05	13.02	13.35	12.93	13.34	177955
2019-06-06	13.28	13.38	12.94	12.97	149369
2019-06-07	13.01	13.27	12.76	12.77	165507
2019-06-10	12.83	13.10	12.66	12.72	154550
2019-06-11	12.82	12.86	12.67	12.78	446573
2019-06-12	12.76	12.89	12.69	12.77	59588
2019-06-13	12.85	13.07	12.70	13.06	111649
2019-06-14	13.04	13.37	12.96	13.24	123834
2019-06-17	13.27	13.48	13.24	13.27	136987
2019-06-18	13.33	13.65	13.33	13.49	146886
2019-06-19	13.51	13.53	13.36	13.44	119908
2019-06-20	13.49	13.63	13.43	13.59	161550
2019-06-21	13.50	13.56	13.22	13.25	142799
2019-06-24	13.25	13.43	13.09	13.10	84133
2019-06-25	13.06	13.16	12.93	13.01	127473
2019-06-26	13.07	13.18	12.96	13.18	44907
2019-06-27	13.21	13.39	13.20	13.35	125178
2019-06-28	13.33	13.70	13.20	13.42	353535
2019-07-01	13.58	13.97	13.47	13.96	131328
2019-07-02	13.95	13.96	13.63	13.78	94335
2019-07-03	13.81	13.97	13.78	13.93	43278
2019-07-05	13.86	14.18	13.75	13.97	85681
2019-07-08	13.89	14.00	13.73	13.75	55910
2019-07-09	13.66	13.80	13.58	13.79	73350
2019-07-10	13.87	13.89	13.32	13.40	120718
2019-07-11	13.41	13.41	13.03	13.13	66485
2019-07-12	13.15	13.60	13.11	13.49	154556
2019-07-15	13.57	13.63	13.17	13.38	78097
2019-07-16	13.45	13.58	13.20	13.22	72028
2019-07-17	13.17	13.19	12.52	12.52	119117
2019-07-18	12.55	12.55	12.05	12.09	117801
2019-07-19	12.02	12.37	12.02	12.13	98441
2019-07-22	12.13	12.30	12.06	12.09	80253
2019-07-23	12.14	12.31	12.14	12.21	93796
2019-07-24	12.16	12.52	12.09	12.48	82050
2019-07-25	12.60	12.60	12.28	12.30	100190
2019-07-26	12.30	12.68	12.12	12.65	91683
2019-07-29	12.68	12.76	12.56	12.66	88912
2019-07-30	12.56	12.80	12.33	12.73	136725
2019-07-31	12.81	13.03	12.51	12.52	148010
2019-08-01	12.53	12.64	12.00	12.23	149270
2019-08-02	12.13	12.31	11.97	12.19	99830
2019-08-05	12.00	12.02	11.56	11.88	132169
2019-08-06	11.19	11.87	10.85	11.06	300130
2019-08-07	10.90	11.14	10.55	10.74	196134
2019-08-08	10.89	11.36	10.89	11.26	173139
2019-08-09	11.22	11.22	10.95	11.01	103254
2019-08-12	10.96	11.14	10.89	11.06	105711
2019-08-13	11.00	11.37	10.93	11.31	118397
2019-08-14	11.13	11.37	10.16	10.57	419325
2019-08-15	10.58	10.94	10.44	10.82	141736
2019-08-16	10.92	11.08	10.64	11.06	239538
2019-08-19	11.22	11.34	11.13	11.25	125456
2019-08-20	11.18	11.57	11.02	11.40	182145
2019-08-21	11.54	11.93	11.49	11.64	177919
2019-08-22	11.70	11.70	11.22	11.39	133847
2019-08-23	11.33	11.34	10.92	10.99	151959
2019-08-26	11.11	11.16	10.88	11.16	108096
2019-08-27	11.20	11.30	10.58	10.68	147450
2019-08-28	10.64	10.95	10.50	10.77	98341
2019-08-29	10.89	11.19	10.88	11.15	101038
2019-08-30	11.24	11.30	11.10	11.19	64108
2019-09-03	11.03	11.23	10.93	11.04	79343
2019-09-04	11.21	11.39	11.15	11.20	81281
2019-09-05	11.45	11.72	11.34	11.49	112702
2019-09-06	11.67	11.68	11.37	11.53	98283
2019-09-09	11.54	11.90	11.47	11.76	107110
2019-09-10	11.82	12.38	11.66	12.27	149578
2019-09-11	12.34	12.73	12.16	12.69	216848
2019-09-12	12.68	12.82	12.25	12.49	132174
2019-09-13	12.60	12.74	12.43	12.50	102747
2019-09-16	12.51	12.79	12.43	12.71	118018
2019-09-17	12.67	13.00	12.44	12.93	110552
2019-09-18	12.85	13.15	12.69	13.08	137275
2019-09-19	13.12	13.31	12.82	12.87	225842
2019-09-20	12.87	13.42	12.79	13.18	282535
2019-09-23	13.04	13.24	12.94	13.19	85082
2019-09-24	13.19	13.22	12.90	12.96	145541
2019-09-25	12.97	13.22	12.88	13.16	61305
2019-09-26	13.13	13.18	12.95	13.06	66914
2019-09-27	13.15	13.20	12.95	13.07	69059
2019-09-30	13.02	13.24	12.98	13.15	74221
2019-10-01	13.19	13.27	12.71	13.01	321907
2019-10-02	12.92	13.27	12.73	13.18	230585
2019-10-03	13.13	13.89	12.69	13.75	308344
2019-10-04	13.70	14.15	13.70	14.06	134698
2019-10-07	14.05	14.32	13.93	14.01	146902
2019-10-08	13.91	14.67	13.91	14.50	321149
2019-10-09	14.96	15.69	14.62	14.91	408766
2019-10-10	15.16	15.88	14.98	15.80	414444
2019-10-11	15.88	16.60	15.83	16.02	315510
2019-10-14	16.05	16.16	15.72	15.94	182767
2019-10-15	15.94	16.12	15.70	15.91	138172
2019-10-16	15.79	16.16	15.74	15.88	149491
2019-10-17	15.95	16.04	15.82	15.90	202275
2019-10-18	15.81	16.44	15.77	16.38	243460
2019-10-21	16.50	16.89	16.25	16.65	227323
2019-10-22	16.65	16.93	16.34	16.70	175335
2019-10-23	16.81	16.99	16.57	16.90	316377
2019-10-24	16.97	17.03	16.69	16.80	234785
2019-10-25	16.87	16.93	16.66	16.87	228956
2019-10-28	17.00	17.29	16.90	16.92	272636
2019-10-29	16.90	17.07	16.67	16.87	232960
2019-10-30	16.80	16.91	16.55	16.75	163770
2019-10-31	16.75	16.76	16.07	16.25	192042
2019-11-01	16.31	16.58	16.19	16.46	262802
2019-11-04	16.79	17.05	16.06	16.79	410737
2019-11-05	17.05	17.49	15.69	16.45	512351
2019-11-06	16.45	16.45	15.76	15.83	262830
2019-11-07	15.83	15.91	15.31	15.38	229235
2019-11-08	15.36	15.49	15.08	15.14	202138
2019-11-11	15.11	15.38	14.91	15.20	185083
2019-11-12	15.21	15.36	14.99	15.31	144705
2019-11-13	15.25	15.25	14.47	14.77	279878
2019-11-14	14.79	15.11	14.78	14.90	136786
2019-11-15	15.03	15.12	14.83	14.83	184950
2019-11-18	14.83	14.84	14.46	14.83	194064
2019-11-19	14.91	15.21	14.82	15.11	177028
2019-11-20	14.96	15.02	14.58	14.65	158189
2019-11-21	14.66	14.66	14.09	14.18	137279
2019-11-22	14.21	14.24	13.91	13.98	173826
2019-11-25	13.93	14.66	13.92	14.56	311282
2019-11-26	14.57	14.79	14.41	14.48	383035
2019-11-27	14.57	14.71	14.32	14.34	98834
2019-11-29	14.30	14.84	14.22	14.57	96500
2019-12-02	14.54	14.62	14.22	14.32	143100
2019-12-03	14.18	14.25	13.88	14.00	160737
2019-12-04	14.10	14.22	14.01	14.12	106396
2019-12-05	14.12	14.16	13.61	13.82	251879
2019-12-06	14.00	14.28	14.00	14.22	198162
2019-12-09	14.21	14.54	14.13	14.44	168816
2019-12-10	14.46	14.68	14.28	14.55	214297
2019-12-11	14.57	14.60	14.27	14.40	157502
2019-12-12	14.40	14.72	14.19	14.25	126891
2019-12-13	14.22	14.30	14.01	14.18	115741
2019-12-16	14.26	14.56	14.16	14.33	99877
2019-12-17	14.37	14.67	14.17	14.59	121983
2019-12-18	14.63	14.80	14.41	14.72	214002
2019-12-19	14.66	14.85	14.59	14.75	138503
2019-12-20	14.85	15.10	14.74	15.00	455730
2019-12-23	15.01	15.07	14.63	14.67	125279
2019-12-24	14.64	14.67	14.48	14.61	62702
2019-12-26	14.63	14.79	14.57	14.77	142291
2019-12-27	14.82	14.82	14.27	14.36	200617
2019-12-30	14.39	14.45	14.16	14.36	117577
2019-12-31	14.34	14.49	14.06	14.08	91131
2020-01-02	14.26	14.26	13.79	14.15	129860
2020-01-03	13.93	14.27	13.93	14.24	85119
2020-01-06	14.09	14.41	14.00	14.35	113720
2020-01-07	14.33	14.55	14.21	14.32	208316
2020-01-08	14.34	14.60	14.28	14.35	125675
2020-01-09	14.41	14.60	14.10	14.13	65887
2020-01-10	14.13	14.21	13.90	13.95	71051
2020-01-13	13.90	14.17	13.77	14.14	88161
2020-01-14	14.23	14.65	14.15	14.50	95324
2020-01-15	14.44	14.55	14.27	14.53	84553
2020-01-16	14.69	14.93	14.65	14.71	70566
2020-01-17	14.81	14.98	14.62	14.90	147197
2020-01-21	14.79	14.99	14.55	14.58	124131
2020-01-22	14.58	14.63	14.20	14.28	115653
2020-01-23	14.26	14.61	14.19	14.52	128141
2020-01-24	14.57	14.65	14.25	14.27	75633
2020-01-27	14.00	14.25	13.85	14.07	74798
2020-01-28	14.14	14.25	13.98	14.05	61121
2020-01-29	14.01	14.08	13.46	13.47	172621
2020-01-30	13.28	13.59	13.17	13.57	118147
2020-01-31	13.44	13.49	13.13	13.18	114155
2020-02-03	13.25	13.65	13.13	13.31	68532
2020-02-04	13.46	13.60	13.34	13.39	106521
2020-02-05	13.52	13.74	13.35	13.70	194351
2020-02-06	13.77	13.79	13.48	13.50	103564
2020-02-07	13.40	13.58	13.21	13.48	61752
2020-02-10	13.43	13.53	13.29	13.42	39215
2020-02-11	13.49	14.36	13.42	14.35	149250
2020-02-12	14.56	15.02	14.17	14.92	164102
2020-02-13	14.87	14.93	14.62	14.83	138878
2020-02-14	14.90	14.92	14.72	14.86	91195
2020-02-18	14.79	14.85	14.56	14.76	114395
2020-02-19	14.80	15.17	14.68	14.91	80392
2020-02-20	14.87	15.00	14.75	14.91	64937
2020-02-21	14.88	15.07	14.75	15.00	86240
2020-02-24	14.50	14.86	14.49	14.75	88027
2020-02-25	14.75	15.04	14.20	14.32	101039
2020-02-26	14.34	14.34	14.00	14.05	94348
2020-02-27	13.70	13.83	13.20	13.81	199564
2020-02-28	13.34	13.84	13.29	13.66	218392
2020-03-02	13.68	13.93	13.27	13.59	285127
2020-03-03	14.00	15.61	13.76	14.68	554966
2020-03-04	14.78	14.99	13.81	14.51	320859
2020-03-05	13.99	14.30	12.72	12.84	243790
2020-03-06	12.27	12.64	11.90	12.41	229718
2020-03-09	11.61	11.71	10.53	10.58	257108
2020-03-10	10.87	10.90	10.29	10.73	288771
2020-03-11	10.47	10.47	9.63	9.85	332895
2020-03-12	9.17	9.86	8.91	9.05	316099
2020-03-13	9.29	9.76	8.92	9.76	305880
2020-03-16	8.79	8.97	7.75	7.88	314279
2020-03-17	8.19	8.70	7.56	8.66	303385
2020-03-18	8.21	8.45	7.45	8.12	294862
2020-03-19	8.10	8.50	7.30	7.60	276346
2020-03-20	7.60	8.38	7.56	7.85	320393
2020-03-23	7.85	8.12	7.06	8.00	200414
2020-03-24	8.48	9.25	8.43	9.07	214772
2020-03-25	9.11	9.37	8.66	8.96	268283
2020-03-26	9.10	9.73	8.93	9.66	176411
2020-03-27	9.38	9.50	8.90	8.91	194633
2020-03-30	8.95	9.20	8.32	9.03	270321
2020-03-31	9.14	10.13	8.99	9.50	423387
2020-04-01	9.44	9.50	8.85	9.17	325818
2020-04-02	9.05	9.26	8.60	8.74	283374
2020-04-03	8.52	8.86	7.57	7.87	346366
2020-04-06	8.33	8.50	7.82	8.04	466815
2020-04-07	8.30	8.61	7.81	7.96	313998
2020-04-08	8.22	8.84	7.82	8.64	321427
2020-04-09	9.00	9.36	8.83	9.30	245626
2020-04-13	9.26	9.30	8.88	9.03	198232
2020-04-14	9.34	9.47	8.80	8.96	257855
2020-04-15	8.61	8.76	8.18	8.34	320832
2020-04-16	8.34	8.49	8.05	8.40	264501
2020-04-17	8.59	8.78	8.36	8.53	295481
2020-04-20	8.35	8.51	8.19	8.33	232921
2020-04-21	8.04	8.34	8.03	8.25	180450
2020-04-22	8.67	9.13	8.19	8.27	172944
2020-04-23	8.27	8.69	8.13	8.53	230751
2020-04-24	8.54	8.96	8.36	8.83	191085
2020-04-27	8.86	9.69	8.83	9.52	258476
2020-04-28	9.94	9.98	9.37	9.86	221289
2020-04-29	10.20	10.74	9.87	10.38	260385
2020-04-30	10.10	10.38	9.88	9.88	218649
2020-05-01	9.63	9.83	9.10	9.46	271711
2020-05-04	9.39	9.63	9.09	9.39	189965
2020-05-05	9.00	9.80	8.78	8.91	526876
2020-05-06	8.97	8.97	8.21	8.24	253393
2020-05-07	8.35	8.65	8.17	8.46	287190
2020-05-08	8.69	9.11	8.44	8.98	358392
2020-05-11	8.78	8.80	8.08	8.21	307162
2020-05-12	8.24	8.24	7.60	7.61	288285
2020-05-13	7.58	7.58	7.11	7.26	315863
2020-05-14	7.11	7.37	6.72	7.36	209568
2020-05-15	7.31	7.77	7.17	7.71	185211
2020-05-18	7.96	8.38	7.87	8.34	236731
2020-05-19	8.36	8.48	8.17	8.21	164691
2020-05-20	8.35	8.69	8.21	8.59	198635
2020-05-21	8.49	8.82	8.49	8.75	188971
2020-05-22	8.82	8.82	8.49	8.66	114795
2020-05-26	9.09	9.21	8.74	9.19	166792
2020-05-27	9.48	9.58	9.20	9.49	185612
2020-05-28	9.65	9.65	8.81	8.85	236474
2020-05-29	8.77	9.11	8.65	9.05	250874
2020-06-01	9.12	9.20	8.92	8.99	171923
2020-06-02	9.09	9.29	9.01	9.18	159297
2020-06-03	9.45	9.69	9.22	9.55	278915
2020-06-04	9.45	9.93	9.44	9.91	212441
2020-06-05	10.39	10.69	10.12	10.35	552815
2020-06-08	10.50	11.18	10.50	11.02	348150
2020-06-09	11.16	11.41	10.61	11.18	389490
2020-06-10	11.13	11.36	10.57	11.24	393179
2020-06-11	10.55	10.83	10.00	10.02	374484
2020-06-12	10.55	10.63	10.09	10.51	230224
2020-06-15	10.09	10.76	10.04	10.62	220246
2020-06-16	11.15	11.75	10.93	11.01	427228
2020-06-17	11.13	11.21	10.63	10.69	161234
2020-06-18	10.54	10.73	10.44	10.59	126014
2020-06-19	10.77	10.88	10.42	10.53	208201
2020-06-22	10.38	10.50	10.10	10.28	182347
2020-06-23	10.48	10.48	10.08	10.14	134793
2020-06-24	10.03	10.12	9.75	9.96	247044
2020-06-25	9.88	10.02	9.59	9.97	148693
2020-06-26	9.86	9.86	9.48	9.68	379014
2020-06-29	9.88	10.40	9.74	10.25	138099
2020-06-30	10.18	10.64	10.13	10.47	176106
2020-07-01	10.45	10.66	10.08	10.08	91759
2020-07-02	10.30	10.45	10.06	10.12	131067
2020-07-06	10.40	10.40	10.08	10.17	108467
2020-07-07	10.09	10.12	9.53	9.58	336397
2020-07-08	9.57	9.71	9.36	9.60	200564
2020-07-09	9.87	9.87	8.91	8.98	182954
2020-07-10	9.03	9.23	8.90	9.23	113212
2020-07-13	9.35	9.35	8.91	9.12	175612
2020-07-14	9.13	9.33	8.99	9.20	103759
2020-07-15	9.49	9.74	9.36	9.66	130607
2020-07-16	9.65	9.73	9.47	9.71	115065
2020-07-17	9.72	9.94	9.62	9.87	90159
2020-07-20	9.88	9.96	9.66	9.78	96557
2020-07-21	9.88	10.28	9.67	10.22	155568
2020-07-22	10.13	10.23	9.96	10.05	82419
2020-07-23	10.01	10.19	9.92	10.07	108234
2020-07-24	10.08	10.08	9.86	9.93	91503
2020-07-27	9.91	10.09	9.85	10.09	121113
2020-07-28	10.06	10.33	9.91	9.92	97273
2020-07-29	10.03	10.17	9.97	10.10	102039
2020-07-30	9.89	10.09	9.83	9.96	96709
2020-07-31	9.91	10.31	9.82	10.30	224881
2020-08-03	10.38	10.78	10.19	10.75	216187
2020-08-04	12.37	13.96	12.37	12.75	1184299
2020-08-05	12.99	13.47	12.65	13.37	591445
2020-08-06	13.50	13.67	13.15	13.53	195178
2020-08-07	13.22	13.84	13.22	13.83	228965
2020-08-10	13.98	14.40	13.93	14.21	363316
2020-08-11	14.24	15.33	14.24	15.06	401927
2020-08-12	15.31	15.45	14.78	15.00	206265
2020-08-13	14.93	15.24	14.68	14.82	263251
2020-08-14	14.68	15.40	14.61	15.29	173906
2020-08-17	15.43	15.54	15.10	15.35	283442
2020-08-18	15.38	15.38	14.74	14.92	127295
2020-08-19	15.03	15.05	14.62	14.73	168853
2020-08-20	14.49	14.94	14.37	14.54	79836
2020-08-21	14.43	14.58	14.31	14.36	147887
2020-08-24	14.40	14.69	14.25	14.50	116470
2020-08-25	14.56	14.59	14.16	14.36	129141
2020-08-26	14.36	14.38	14.13	14.14	131946
2020-08-27	14.14	14.63	14.13	14.31	116046
2020-08-28	14.40	14.59	14.35	14.54	94312
2020-08-31	14.42	14.44	14.05	14.14	219456
2020-09-01	14.04	14.71	13.59	14.70	193737
2020-09-02	14.73	14.78	14.36	14.46	274378
2020-09-03	14.42	14.54	13.84	13.99	142676
2020-09-04	14.29	14.29	13.95	14.12	99883
2020-09-08	14.07	14.27	13.91	14.05	142762
2020-09-09	14.19	14.30	14.07	14.10	135339
2020-09-10	14.12	14.13	13.52	13.56	161318
2020-09-11	13.56	13.71	13.22	13.24	116147
2020-09-14	13.33	13.46	13.16	13.32	124244
2020-09-15	13.45	13.45	13.05	13.12	104610
2020-09-16	13.13	13.54	13.02	13.42	96575
2020-09-17	13.16	13.75	13.13	13.40	164657
2020-09-18	13.53	13.84	13.36	13.68	282846
2020-09-21	13.41	13.54	12.93	13.13	186703
2020-09-22	13.20	13.37	13.07	13.30	129683
2020-09-23	13.37	13.61	13.36	13.36	272916
2020-09-24	13.34	13.69	13.19	13.55	135974
2020-09-25	13.46	13.87	13.25	13.78	116087
2020-09-28	13.97	14.53	13.97	14.50	126236
2020-09-29	14.61	14.61	14.03	14.57	176093
2020-09-30	14.64	14.74	14.01	14.16	104976
2020-10-01	14.18	14.29	13.69	13.98	180893
2020-10-02	13.67	14.15	13.67	14.03	96301
2020-10-05	14.29	14.66	14.23	14.43	132239
2020-10-06	14.55	14.67	14.10	14.38	276455
2020-10-07	14.51	15.20	14.38	14.97	196815
2020-10-08	15.19	15.44	14.99	15.22	86785
2020-10-09	15.31	15.42	14.98	14.99	100973
2020-10-12	14.94	15.23	14.80	15.15	85335
2020-10-13	14.97	15.21	14.82	15.16	87967
2020-10-14	15.12	15.43	14.98	14.98	79664
2020-10-15	14.98	15.42	14.86	15.42	96961
2020-10-16	15.50	16.83	15.46	16.45	785595
2020-10-19	16.81	17.82	16.32	16.45	712303
2020-10-20	16.46	17.24	16.31	17.07	386688
2020-10-21	17.12	17.27	16.60	16.64	235465
2020-10-22	16.66	16.94	15.93	16.71	295348
2020-10-23	16.89	16.92	16.51	16.83	148054
2020-10-26	16.50	16.87	16.46	16.83	173790
2020-10-27	16.78	16.78	15.69	15.84	242959
2020-10-28	15.11	15.76	14.12	14.18	389058
2020-10-29	14.19	14.60	13.90	13.91	196916
2020-10-30	13.84	14.83	13.66	14.70	286338
2020-11-02	14.85	15.48	14.49	15.38	260931
2020-11-03	15.12	15.60	13.81	14.67	568630
2020-11-04	14.62	14.62	13.39	13.70	584076
2020-11-05	13.75	14.43	13.75	13.95	156432
2020-11-06	14.07	14.15	13.67	13.79	191529
2020-11-09	14.25	15.68	14.11	14.15	283343
2020-11-10	14.41	15.87	14.19	15.81	349654
2020-11-11	15.74	16.05	15.26	16.03	197746
2020-11-12	15.84	15.94	14.81	15.12	182115
2020-11-13	15.31	15.66	15.07	15.33	100376
2020-11-16	15.48	16.00	15.45	15.87	183485
2020-11-17	15.63	15.84	15.14	15.77	174378
2020-11-18	15.92	16.15	15.67	15.68	122057
2020-11-19	15.67	15.89	15.40	15.71	108372
2020-11-20	15.56	15.75	15.36	15.51	80213
2020-11-23	15.66	16.43	15.49	16.31	194407
2020-11-24	16.55	17.25	16.26	17.12	351129
2020-11-25	17.07	17.07	16.08	16.46	157893
2020-11-27	16.52	16.57	16.20	16.32	71039
2020-11-30	16.25	16.38	15.96	15.99	228693
2020-12-01	16.32	16.32	15.69	16.01	226517
2020-12-02	15.82	16.22	15.81	16.11	139467
2020-12-03	16.11	16.25	16.00	16.14	104739
2020-12-04	16.50	16.60	16.10	16.53	143795
2020-12-07	16.54	16.66	16.18	16.60	199794
2020-12-08	16.48	16.65	16.22	16.30	399935
2020-12-09	16.36	16.79	16.20	16.47	276458
2020-12-10	16.45	16.64	15.94	16.18	252592
2020-12-11	16.20	16.70	16.14	16.57	438035
2020-12-14	16.96	19.67	16.55	19.30	2324847
2020-12-15	19.63	19.84	18.05	19.09	870411
2020-12-16	19.37	20.69	19.04	19.92	1389134
2020-12-17	20.36	20.36	19.46	19.88	425807
2020-12-18	19.92	20.82	19.88	19.99	835292
2020-12-21	19.28	20.22	19.06	19.16	603478
2020-12-22	19.17	19.74	18.80	19.00	401493
2020-12-23	19.16	19.53	18.84	19.13	217683
2020-12-24	19.14	19.78	18.64	19.26	194233
2020-12-28	19.48	20.16	19.07	19.52	326155
2020-12-29	19.44	19.50	18.51	18.76	331946
2020-12-30	18.59	19.02	18.21	18.57	288277
2020-12-31	18.61	18.87	18.34	18.61	171307
2021-01-04	18.68	18.88	17.44	17.88	394012
2021-01-05	17.88	18.60	17.61	18.38	342708
2021-01-06	18.82	21.55	18.74	21.22	870790
2021-01-07	21.53	23.24	21.50	22.45	635776
2021-01-08	22.82	22.87	21.15	21.92	575820
2021-01-11	21.67	21.78	21.16	21.74	309513
2021-01-12	22.06	22.76	21.80	22.40	292895
2021-01-13	22.50	22.82	21.81	22.04	323017
2021-01-14	22.36	23.57	22.24	22.96	452765
2021-01-15	22.78	23.20	22.16	23.12	253428
2021-01-19	23.29	24.49	23.20	24.13	586252
2021-01-20	24.25	24.47	23.42	23.89	360457
2021-01-21	23.89	23.93	23.49	23.63	311934
2021-01-22	23.33	23.73	22.61	23.68	361755
2021-01-25	23.85	24.07	22.62	23.07	271016
2021-01-26	23.44	23.44	22.10	22.54	294730
2021-01-27	21.93	21.93	20.46	20.91	587009
2021-01-28	20.98	21.24	20.22	21.03	342062
2021-01-29	20.91	21.03	20.23	20.47	403125
2021-02-01	20.76	21.09	20.04	20.91	396927
2021-02-02	21.58	21.63	20.76	21.39	264996
2021-02-03	21.43	21.55	20.66	21.14	180799
2021-02-04	21.33	21.86	21.00	21.81	292849
2021-02-05	22.00	22.24	21.56	22.02	214114
2021-02-08	22.30	22.94	22.30	22.73	174727
2021-02-09	22.57	22.59	21.73	22.07	292979
2021-02-10	22.07	22.21	21.72	21.90	173591
2021-02-11	22.08	22.19	21.11	21.64	188370
2021-02-12	21.41	21.66	20.90	21.59	146148
2021-02-16	21.66	21.70	20.83	20.84	195542
2021-02-17	20.77	21.23	20.52	20.97	146788
2021-02-18	20.89	20.93	20.32	20.47	164515
2021-02-19	20.45	21.06	20.35	20.83	228808
2021-02-22	20.73	21.96	20.67	21.66	356681
2021-02-23	21.70	22.90	21.05	22.64	414829
2021-02-24	22.96	24.10	22.70	24.05	388248
2021-02-25	24.34	24.34	23.02	23.27	359567
2021-02-26	23.15	24.23	22.04	22.78	240086
2021-03-01	23.45	24.05	23.01	23.85	242480
2021-03-02	21.74	24.09	21.74	23.19	286691
2021-03-03	23.48	23.48	19.20	19.57	1470046
2021-03-04	19.49	20.81	19.45	20.21	515676
2021-03-05	20.38	21.05	19.48	21.03	494309
2021-03-08	21.03	21.58	20.86	21.10	222946
2021-03-09	21.29	21.66	20.83	21.38	270651
2021-03-10	21.65	22.56	21.30	22.42	229181
2021-03-11	22.77	22.85	22.22	22.67	167888
2021-03-12	22.70	23.73	22.44	23.16	494520
2021-03-15	23.11	23.13	22.25	22.86	217260
2021-03-16	22.90	22.90	21.55	21.77	327175
2021-03-17	21.89	21.90	21.39	21.77	256822
2021-03-18	21.70	22.22	21.14	21.18	283511
2021-03-19	20.85	21.47	20.32	21.19	544894
2021-03-22	21.18	21.40	20.68	20.76	228629
2021-03-23	20.65	20.80	19.80	20.08	330767
2021-03-24	20.38	20.95	19.95	20.00	247363
2021-03-25	19.98	20.47	19.47	20.30	307461
2021-03-26	20.73	21.79	20.55	21.75	294160
2021-03-29	21.75	22.16	20.82	20.89	257333
2021-03-30	21.13	22.71	20.89	22.54	522863
2021-03-31	22.88	23.70	22.64	23.20	492949
2021-04-01	23.49	23.64	22.60	23.14	382163
2021-04-05	23.25	23.59	22.55	22.89	420273
2021-04-06	22.99	23.22	22.63	22.75	235572
2021-04-07	22.79	23.03	21.72	21.88	229847
2021-04-08	22.00	22.07	20.64	20.70	439474
2021-04-09	20.77	21.41	20.53	21.34	287985
2021-04-12	21.41	21.95	21.00	21.67	290006
2021-04-13	21.52	21.57	20.67	20.93	175407
2021-04-14	21.00	21.60	20.78	20.87	240577
2021-04-15	21.02	21.34	20.57	20.94	151495
2021-04-16	21.09	21.27	20.67	20.83	120174
2021-04-19	20.66	20.66	20.03	20.51	244496
2021-04-20	20.50	20.74	19.76	20.20	215684
2021-04-21	20.23	20.70	20.02	20.25	167234
2021-04-22	20.32	20.70	20.05	20.33	222295
2021-04-23	20.44	20.98	20.31	20.72	169812
2021-04-26	21.12	21.12	20.66	20.85	190646
2021-04-27	20.89	21.03	20.63	20.95	150667
2021-04-28	20.99	21.08	20.80	20.95	105684
2021-04-29	21.24	21.35	20.86	21.03	136649
2021-04-30	20.85	21.02	20.72	20.85	159067
2021-05-03	20.98	21.15	20.68	20.98	157838
2021-05-04	22.00	23.84	21.65	23.22	1068410
2021-05-05	23.64	23.67	22.40	22.67	354048
2021-05-06	22.55	23.21	22.51	23.17	191133
2021-05-07	23.05	23.25	22.58	23.18	172444
2021-05-10	23.18	23.79	22.64	22.70	273426
2021-05-11	22.28	22.58	21.79	22.23	218487
2021-05-12	22.04	22.35	21.15	21.28	280839
2021-05-13	21.24	22.30	21.24	22.13	223273
2021-05-14	22.40	22.67	22.06	22.50	129872
2021-05-17	22.25	22.95	22.11	22.87	142837
2021-05-18	22.77	22.97	22.47	22.61	230112
2021-05-19	22.14	22.51	21.47	22.17	218528
2021-05-20	22.17	22.19	21.43	21.85	175593
2021-05-21	22.06	22.50	21.90	22.19	148477
2021-05-24	22.21	22.37	21.88	21.95	86075
2021-05-25	21.98	22.14	21.74	21.78	165173
2021-05-26	21.90	22.21	21.83	22.19	99278
2021-05-27	22.50	22.81	22.41	22.71	293766
2021-05-28	22.71	22.86	22.24	22.50	76596
2021-06-01	22.85	23.38	22.55	23.27	184621
2021-06-02	23.29	23.63	22.74	23.56	256192
2021-06-03	23.56	24.54	23.20	24.49	386151
2021-06-04	24.81	25.11	24.29	25.09	302249
2021-06-07	25.24	25.74	24.92	25.03	235596
2021-06-08	25.12	25.30	24.57	24.99	164306
2021-06-09	25.18	25.39	24.68	24.72	228344
2021-06-10	24.92	24.92	24.31	24.50	200543
2021-06-11	24.71	25.08	24.04	24.24	123905
2021-06-14	24.29	24.38	23.84	24.21	132700
2021-06-15	24.26	24.26	24.00	24.03	137908
2021-06-16	24.06	24.13	23.58	23.72	142149
2021-06-17	23.78	23.78	22.88	22.94	204607
2021-06-18	22.43	22.74	21.78	21.85	363467
2021-06-21	21.99	22.32	21.87	21.99	137223
2021-06-22	22.01	22.15	21.51	22.13	151380
2021-06-23	22.15	22.30	21.85	21.91	159592
2021-06-24	22.15	23.19	21.84	23.16	378495
2021-06-25	23.91	23.95	23.30	23.35	466250
2021-06-28	23.40	23.40	22.07	22.41	262408
2021-06-29	22.61	22.61	21.90	22.21	291713
2021-06-30	22.13	24.48	22.00	24.13	1139882
2021-07-01	24.65	25.68	24.61	25.35	523221
2021-07-02	25.51	25.53	23.64	23.72	309158
2021-07-06	23.79	23.80	21.85	22.29	391438
2021-07-07	22.25	22.31	21.35	21.97	228352
2021-07-08	21.48	22.40	21.08	21.90	238559
2021-07-09	22.16	22.79	21.99	22.68	439182
2021-07-12	22.38	22.80	22.11	22.41	262686
2021-07-13	22.24	22.29	21.98	22.11	172181
2021-07-14	22.24	22.54	21.53	21.72	211102
2021-07-15	21.62	22.11	21.44	21.76	162467
2021-07-16	22.00	22.00	21.11	21.18	232468
2021-07-19	20.57	21.15	20.17	20.85	304907
2021-07-20	20.85	21.57	20.76	21.22	266602
2021-07-21	21.38	22.05	21.38	21.54	185832
2021-07-22	21.54	21.66	20.64	20.89	181135
2021-07-23	21.04	21.22	20.70	21.17	121588
2021-07-26	21.22	21.78	21.02	21.22	117034
2021-07-27	21.02	21.28	20.61	21.10	111163
2021-07-28	21.30	21.94	21.10	21.73	201304
2021-07-29	22.08	22.19	21.61	21.93	139170
2021-07-30	21.96	22.42	21.56	21.96	137947
2021-08-02	22.10	22.86	21.54	21.62	249320
2021-08-03	22.29	22.65	21.50	22.39	291474
2021-08-04	22.23	22.45	21.90	21.90	175207
2021-08-05	21.92	22.49	21.92	22.12	132205
2021-08-06	22.29	22.70	22.11	22.17	103489
2021-08-09	22.05	22.17	21.57	21.99	165751
2021-08-10	22.07	22.97	21.81	22.97	188012
2021-08-11	23.02	23.82	22.67	23.80	242575
2021-08-12	23.82	24.03	23.30	23.67	111126
2021-08-13	23.76	23.76	23.01	23.14	96851
2021-08-16	22.87	22.99	22.32	22.64	109699
2021-08-17	22.42	22.42	21.88	22.07	150549
2021-08-18	21.93	22.24	21.71	21.74	118669
2021-08-19	21.55	21.94	21.37	21.65	167458
2021-08-20	21.54	22.13	21.54	21.95	198113
2021-08-23	22.24	22.42	22.04	22.26	99090
2021-08-24	22.37	22.92	22.35	22.57	104322
2021-08-25	22.61	23.14	22.35	22.75	108544
2021-08-26	22.67	22.84	22.40	22.58	112131
2021-08-27	22.70	23.35	22.70	23.18	146052
2021-08-30	23.34	23.34	22.92	23.06	107451
2021-08-31	23.03	23.25	22.90	23.06	122685
2021-09-01	23.09	23.29	22.86	22.94	108534
2021-09-02	23.12	23.50	23.03	23.46	88756
2021-09-03	23.41	23.62	22.96	23.11	102263
2021-09-07	23.05	23.20	22.77	22.92	104593
2021-09-08	22.90	22.90	22.31	22.49	100724
2021-09-09	22.48	22.54	22.20	22.25	103007
2021-09-10	22.56	22.56	21.75	21.85	316125
2021-09-13	22.70	23.64	22.66	23.42	249362
2021-09-14	23.57	23.57	22.54	22.78	130815
2021-09-15	22.85	23.10	22.50	22.73	125651
2021-09-16	22.90	23.03	22.46	22.57	89250
2021-09-17	22.51	22.91	22.22	22.78	365927
2021-09-20	22.07	22.12	21.51	21.97	216231
2021-09-21	22.10	22.31	21.49	21.65	222243
2021-09-22	21.79	21.99	21.42	21.51	153882
2021-09-23	21.56	22.19	21.50	21.86	152653
2021-09-24	21.83	22.09	21.63	21.86	150912
2021-09-27	22.16	23.41	22.16	23.18	269762
2021-09-28	23.11	23.34	22.58	22.66	108001
2021-09-29	22.71	23.05	22.58	23.01	100851
2021-09-30	23.14	23.25	22.67	22.67	111990
2021-10-01	22.90	23.02	22.41	22.86	194489
2021-10-04	22.83	23.26	22.74	22.97	125797
2021-10-05	23.00	23.47	22.76	23.13	148371
2021-10-06	22.87	23.16	22.61	23.06	116076
2021-10-07	23.29	23.85	23.15	23.61	138808
2021-10-08	23.68	23.97	23.34	23.37	164820
2021-10-11	23.44	23.59	22.80	22.81	73712
2021-10-12	22.81	23.20	22.72	23.12	87248
2021-10-13	23.15	23.21	22.74	22.82	66967
2021-10-14	23.15	23.28	22.90	23.18	92051
2021-10-15	23.56	23.78	23.08	23.10	161378
2021-10-18	22.99	23.10	22.68	22.75	65110
2021-10-19	22.75	22.86	22.51	22.78	88002
2021-10-20	22.78	22.94	22.59	22.80	163823
2021-10-21	22.73	22.92	22.56	22.84	139027
2021-10-22	22.90	23.03	22.55	22.76	120054
2021-10-25	22.76	23.17	22.46	23.00	347482
2021-10-26	23.21	24.25	23.10	23.75	324336
2021-10-27	23.57	23.73	22.85	22.87	165750
2021-10-28	22.92	23.95	22.87	23.93	154031
2021-10-29	23.83	24.24	23.78	24.04	152914
2021-11-01	24.20	25.23	24.20	24.94	199079
2021-11-02	24.85	24.85	24.05	24.57	164043
2021-11-03	25.49	25.90	24.40	25.72	387396
2021-11-04	25.99	27.42	25.84	27.16	444804
2021-11-05	27.51	28.03	27.01	27.18	446502
2021-11-08	28.75	29.67	28.33	28.58	354365
2021-11-09	28.61	29.15	28.10	28.86	241342
2021-11-10	28.94	29.06	28.42	28.52	197779
2021-11-11	28.26	29.07	27.73	28.86	227159
2021-11-12	29.14	29.16	28.59	28.92	166237
2021-11-15	29.04	29.07	28.00	28.17	168871
2021-11-16	28.17	28.88	27.80	28.79	164776
2021-11-17	28.77	29.48	28.60	29.02	270202
2021-11-18	28.96	29.19	28.30	28.90	199909
2021-11-19	28.70	28.97	28.46	28.70	136365
2021-11-22	28.75	29.10	28.21	28.69	143053
2021-11-23	28.73	29.05	28.50	28.72	135077
2021-11-24	28.52	28.59	28.10	28.21	119750
2021-11-26	27.17	27.36	26.27	27.24	228132
2021-11-29	27.79	27.79	26.50	26.63	156554
2021-11-30	26.29	26.47	25.38	25.77	211070
2021-12-01	26.52	26.52	25.31	25.34	193716
2021-12-02	25.46	26.30	25.46	26.00	145746
2021-12-03	26.29	26.29	25.37	25.90	139598
2021-12-06	26.14	27.12	25.91	26.85	158992
2021-12-07	27.28	27.75	26.76	27.01	168350
2021-12-08	27.00	27.34	26.82	27.26	145050
2021-12-09	27.27	27.27	26.50	26.70	115019
2021-12-10	26.88	26.99	26.20	26.48	81197
2021-12-13	26.52	27.01	26.21	26.61	155459
2021-12-14	26.57	27.09	26.20	26.34	153214
2021-12-15	26.50	27.21	26.18	27.12	136225
2021-12-16	27.41	27.52	26.35	26.51	112957
2021-12-17	26.46	26.74	25.42	25.50	257114
2021-12-20	25.08	25.32	23.98	24.53	207520
2021-12-21	24.87	25.49	24.76	25.42	111838
2021-12-22	25.42	25.90	25.13	25.79	65733
2021-12-23	26.00	26.21	25.87	26.00	70036
2021-12-27	26.23	27.00	26.00	26.94	99611
2021-12-28	26.89	26.95	26.34	26.66	77444
2021-12-29	26.86	27.33	26.71	26.87	92664
2021-12-30	26.67	27.09	26.10	26.22	109777
2021-12-31	26.30	26.50	26.07	26.30	93213
2022-01-03	26.55	27.23	26.38	26.89	93102
2022-01-04	26.93	27.33	26.58	27.10	95649
2022-01-05	27.28	27.48	26.10	26.13	132180
2022-01-06	26.46	28.17	26.43	28.10	182906
2022-01-07	27.92	27.92	26.29	26.57	172441
2022-01-10	26.53	26.61	25.79	26.53	195614
2022-01-11	26.63	27.14	26.24	27.05	135473
2022-01-12	27.20	27.50	26.85	27.28	251431
2022-01-13	27.30	27.96	27.30	27.65	94029
2022-01-14	26.98	27.92	26.89	27.89	108314
2022-01-18	27.43	27.85	27.18	27.60	231042
2022-01-19	27.30	28.42	27.20	27.74	544432
2022-01-20	27.72	28.05	26.96	27.10	523671
2022-01-21	26.77	27.50	26.11	26.35	459234
2022-01-24	26.00	27.15	25.47	27.00	311410
2022-01-25	26.59	26.89	25.94	26.58	208085
2022-01-26	26.87	27.42	26.28	26.61	274704
2022-01-27	26.65	27.06	25.13	25.28	148645
2022-01-28	25.18	25.21	24.10	25.14	162665
2022-01-31	25.00	25.52	24.75	25.41	140108
2022-02-01	25.49	26.57	25.24	26.52	167832
2022-02-02	26.41	27.81	26.24	26.70	225853
2022-02-03	26.60	27.67	26.51	27.32	181242
2022-02-04	27.35	27.37	26.61	27.07	200016
2022-02-07	27.13	27.82	27.03	27.51	134968
2022-02-08	27.69	30.10	27.69	29.62	410278
2022-02-09	29.73	30.25	28.81	28.93	188814
2022-02-10	28.62	29.49	28.27	28.97	227276
2022-02-11	28.98	29.49	28.72	28.86	98386
2022-02-14	29.10	29.71	28.83	29.17	161152
2022-02-15	29.59	31.40	29.43	31.24	260785
2022-02-16	31.41	32.14	31.21	31.87	444337
2022-02-17	31.45	31.72	29.72	29.85	254358
2022-02-18	29.82	30.17	29.45	29.51	109901
2022-02-22	28.94	29.66	28.25	28.41	205309
2022-02-23	28.47	28.89	27.61	27.68	167105
2022-02-24	26.81	28.40	26.80	28.37	190317
2022-02-25	28.56	29.21	28.03	29.02	123977
2022-02-28	28.75	29.69	28.69	29.53	334165
2022-03-01	30.40	31.10	28.00	28.12	317030
2022-03-02	28.77	30.91	28.70	29.54	299878
2022-03-03	29.72	29.72	28.84	29.27	124761
2022-03-04	28.84	29.07	28.10	28.38	133632
2022-03-07	28.46	28.82	27.77	27.81	182775
2022-03-08	28.13	28.50	27.66	27.73	167093
2022-03-09	28.48	28.67	28.01	28.39	146504
2022-03-10	27.81	28.88	27.53	28.83	130728
2022-03-11	28.93	29.43	28.72	29.04	108029
2022-03-14	29.16	29.54	28.23	28.36	139303
2022-03-15	28.41	28.41	27.36	27.69	135676
2022-03-16	27.97	29.05	27.85	28.86	159970
2022-03-17	28.69	28.96	28.40	28.95	127704
2022-03-18	28.77	28.95	28.17	28.90	366864
2022-03-21	29.05	29.70	28.47	28.80	258198
2022-03-22	29.12	29.34	28.65	28.78	225664
2022-03-23	28.78	28.78	27.67	27.72	190374
2022-03-24	28.00	28.00	26.81	27.79	161786
2022-03-25	27.89	28.29	27.83	28.01	165325
2022-03-28	27.85	27.85	26.91	27.09	124309
2022-03-29	27.21	28.28	27.21	28.10	336624
2022-03-30	28.26	28.55	27.76	27.83	163964
2022-03-31	27.68	27.85	26.66	26.80	225849
2022-04-01	26.85	27.26	26.57	27.16	141785
2022-04-04	27.06	27.06	26.05	26.72	131863
2022-04-05	26.70	26.87	26.01	26.13	161297
2022-04-06	25.91	26.15	25.33	25.49	195714
2022-04-07	25.68	25.92	25.26	25.73	106026
2022-04-08	25.86	26.21	25.56	25.62	101601
2022-04-11	25.61	26.02	25.44	25.58	64278
2022-04-12	25.68	26.37	25.41	25.48	112769
2022-04-13	25.71	26.60	25.70	26.44	128655
2022-04-14	26.43	27.01	26.22	26.41	205178
2022-04-18	26.29	26.64	25.80	25.96	148650
2022-04-19	26.34	26.71	25.81	26.42	174940
2022-04-20	26.64	26.95	26.23	26.35	94027
2022-04-21	26.55	26.67	25.41	25.70	119609
2022-04-22	25.46	25.74	24.63	24.73	153217
2022-04-25	24.62	24.75	23.80	24.49	167908
2022-04-26	24.21	24.33	23.45	23.57	127845
2022-04-27	23.57	23.86	22.95	23.20	224425
2022-04-28	23.46	23.86	22.85	23.69	223244
2022-04-29	23.66	24.02	22.76	22.89	178264
2022-05-02	22.95	23.39	22.51	23.31	280359
2022-05-03	23.50	23.78	22.55	23.43	292294
2022-05-04	23.45	24.17	23.20	24.01	235879
2022-05-05	23.93	24.38	23.44	23.81	180363
2022-05-06	23.89	23.89	22.84	23.05	179663
2022-05-09	22.80	22.98	22.26	22.46	129448
2022-05-10	22.68	22.75	21.75	22.00	148494
2022-05-11	22.10	22.78	21.83	22.11	98009
2022-05-12	21.95	23.00	21.86	22.97	150009
2022-05-13	23.13	23.26	22.68	22.93	111948
2022-05-16	22.81	23.36	22.54	22.99	104390
2022-05-17	23.46	23.87	23.33	23.52	114761
2022-05-18	23.60	25.18	23.25	23.44	208375
2022-05-19	22.94	23.98	22.93	23.60	133817
2022-05-20	23.92	24.10	22.72	23.40	101610
2022-05-23	23.73	24.04	23.53	23.83	87612
2022-05-24	23.82	23.82	22.77	23.40	153242
2022-05-25	23.35	24.46	23.30	24.31	133421
2022-05-26	23.76	24.86	23.30	24.38	118619
2022-05-27	24.46	24.91	23.69	24.86	79385
2022-05-31	24.65	25.01	24.25	24.61	157041
2022-06-01	24.84	24.84	24.19	24.72	119553
2022-06-02	24.80	25.06	24.64	24.94	96689
2022-06-03	24.69	24.82	24.43	24.75	65098
2022-06-06	25.03	25.16	24.76	25.01	110163
2022-06-07	24.81	25.34	24.70	25.28	97192
2022-06-08	25.21	25.24	24.57	24.86	207763
2022-06-09	24.82	24.98	24.55	24.91	95424
2022-06-10	24.52	24.72	23.84	24.17	131477
2022-06-13	23.55	23.62	22.71	22.81	168446
2022-06-14	23.01	23.36	22.65	23.31	155493
2022-06-15	23.34	23.93	22.94	23.60	139289
2022-06-16	23.23	23.23	21.38	21.61	177874
2022-06-17	21.79	22.55	21.31	22.43	556249
2022-06-21	22.61	22.85	21.84	22.23	181012
2022-06-22	21.86	22.31	21.69	22.12	139289
2022-06-23	22.16	22.19	21.30	21.43	172884
2022-06-24	21.60	22.74	21.57	22.68	579265
2022-06-27	22.98	23.32	22.68	22.92	124770
2022-06-28	23.05	23.34	22.34	22.37	124122
2022-06-29	22.58	22.58	21.42	21.60	110571
2022-06-30	21.36	21.93	21.17	21.92	212243
2022-07-01	21.87	22.26	21.24	21.96	143808
2022-07-05	21.48	21.69	20.95	21.61	158728
2022-07-06	21.64	21.72	20.87	21.48	130478
2022-07-07	21.83	22.10	21.75	21.83	93005
2022-07-08	21.94	21.95	21.30	21.70	86229
2022-07-11	21.40	21.85	21.18	21.66	100123
2022-07-12	21.51	21.89	21.38	21.48	78186
2022-07-13	21.39	21.62	20.99	21.51	92140
2022-07-14	21.13	21.54	20.74	21.41	124862
2022-07-15	21.85	22.46	21.28	22.33	165467
2022-07-18	22.50	22.80	22.19	22.34	75133
2022-07-19	22.55	23.21	22.55	23.17	80134
2022-07-20	23.23	23.71	22.76	23.23	162899
2022-07-21	22.92	23.32	22.52	23.32	89158
2022-07-22	23.49	23.73	23.10	23.30	63757
2022-07-25	23.55	23.57	23.10	23.47	95486
2022-07-26	23.41	23.99	23.41	23.99	71160
2022-07-27	24.10	24.81	24.08	24.59	86449
2022-07-28	24.72	25.23	24.54	25.19	92272
2022-07-29	25.30	25.87	25.22	25.71	64787
2022-08-01	25.69	26.05	25.26	26.01	157224
2022-08-02	25.94	26.41	24.60	24.87	201573
2022-08-03	24.81	24.86	23.59	24.37	165251
2022-08-04	24.58	24.89	23.98	24.84	127340
2022-08-05	24.79	25.35	24.67	25.23	84351
2022-08-08	25.24	25.80	25.24	25.43	94908
2022-08-09	25.51	25.51	24.58	24.69	138616
2022-08-10	25.08	25.32	24.98	25.00	114581
2022-08-11	25.34	25.45	25.10	25.32	133478
2022-08-12	25.57	25.98	25.23	25.92	117445
2022-08-15	25.76	26.10	25.52	26.06	96581
2022-08-16	26.14	26.45	25.97	26.40	81748
2022-08-17	26.19	26.30	25.64	25.98	104806
2022-08-18	26.10	26.54	26.00	26.47	101491
2022-08-19	26.16	26.47	25.95	26.38	186131
2022-08-22	25.85	26.02	25.59	25.78	115014
2022-08-23	25.95	26.30	25.71	26.03	146691
2022-08-24	25.93	26.57	25.87	26.44	95220
2022-08-25	26.46	27.00	26.28	26.75	76554
2022-08-26	26.87	26.88	25.96	26.03	88114
2022-08-29	25.70	26.29	25.65	26.16	73388
2022-08-30	26.11	26.28	25.36	25.45	87621
2022-08-31	25.40	25.45	25.06	25.29	97149
2022-09-01	25.15	25.96	24.75	24.99	82757
2022-09-02	25.14	25.25	24.38	24.47	79735
2022-09-06	24.55	24.63	24.00	24.25	109796
2022-09-07	24.25	24.36	23.76	24.32	120029
2022-09-08	24.21	24.51	23.97	24.44	73348
2022-09-09	24.58	25.33	24.58	25.27	75060
2022-09-12	25.51	25.56	25.17	25.26	62695
2022-09-13	24.78	24.94	24.10	24.13	109328
2022-09-14	24.13	24.29	23.61	23.87	81433
2022-09-15	23.67	24.30	23.55	24.16	96524
2022-09-16	23.99	24.43	23.41	23.90	244230
2022-09-19	23.44	24.40	23.44	24.05	110741
2022-09-20	23.93	24.83	23.26	23.84	101654
2022-09-21	23.93	24.27	23.70	23.70	139061
2022-09-22	23.98	23.98	22.47	22.57	177316
2022-09-23	22.23	22.23	21.40	21.82	137092
2022-09-26	21.59	21.82	20.92	20.98	124619
2022-09-27	21.26	21.43	20.46	20.83	135719
2022-09-28	20.93	21.73	20.89	21.47	184613
2022-09-29	21.29	21.37	20.60	21.25	132864
2022-09-30	21.30	22.30	20.98	21.47	192204
2022-10-03	21.96	22.76	21.63	22.68	134164
2022-10-04	23.08	23.82	23.07	23.41	114125
2022-10-05	23.02	23.35	22.77	23.23	126715
2022-10-06	23.19	23.57	23.13	23.38	96477
2022-10-07	23.35	23.35	22.41	22.45	80100
2022-10-10	22.52	22.93	22.45	22.81	126658
2022-10-11	22.77	22.93	22.33	22.66	155493
2022-10-12	22.80	23.04	22.41	22.81	114112
2022-10-13	22.60	24.22	22.19	24.19	148311
2022-10-14	24.34	24.65	23.55	23.58	143863
2022-10-17	23.85	24.39	23.73	24.34	100595
2022-10-18	24.86	25.64	24.45	24.65	129129
2022-10-19	24.41	24.91	24.24	24.69	131500
2022-10-20	24.73	25.12	24.06	24.16	115575
2022-10-21	24.30	25.05	23.90	24.92	234311
2022-10-24	25.10	25.48	24.71	25.25	123918
2022-10-25	25.39	26.72	25.39	26.34	184061
2022-10-26	26.54	26.84	26.02	26.55	84315
2022-10-27	26.94	27.29	26.74	26.78	186397
2022-10-28	27.02	27.77	26.81	27.25	209837
2022-10-31	26.93	27.22	26.73	26.99	272759
2022-11-01	27.06	30.00	26.86	29.93	444011
2022-11-02	30.19	30.53	29.34	29.84	366965
2022-11-03	29.50	31.07	29.50	30.95	255775
2022-11-04	30.94	32.53	30.94	32.52	341917
2022-11-07	32.73	33.27	32.51	32.60	325723
2022-11-08	32.58	33.62	32.26	33.62	241318
2022-11-09	33.29	33.60	32.04	32.47	215613
2022-11-10	33.47	33.49	32.25	33.12	283629
2022-11-11	33.06	33.51	32.04	32.12	266659
2022-11-14	32.00	32.00	30.72	30.72	234837
2022-11-15	31.27	31.58	30.93	31.20	298618
2022-11-16	31.16	31.17	30.44	30.77	235977
2022-11-17	30.37	31.21	30.19	31.13	160644
2022-11-18	31.66	32.40	31.35	32.40	196162
2022-11-21	32.22	32.37	31.60	31.89	177981
2022-11-22	31.97	32.25	31.65	31.65	113525
2022-11-23	31.65	32.40	31.60	32.30	154720
2022-11-25	32.35	32.43	31.84	32.25	47988
2022-11-28	32.22	32.60	32.01	32.14	132679
2022-11-29	32.25	32.35	31.15	31.42	138203
2022-11-30	31.56	32.81	30.80	32.75	239161
2022-12-01	33.15	33.15	31.80	32.49	118232
2022-12-02	32.14	33.10	31.99	32.73	173733
2022-12-05	32.83	32.83	31.42	31.66	139491
2022-12-06	31.86	32.53	31.63	32.50	223677
2022-12-07	32.54	32.71	32.06	32.33	137594
2022-12-08	32.64	32.72	32.26	32.33	89988
2022-12-09	32.32	32.40	31.42	31.45	91731
2022-12-12	31.67	31.78	31.16	31.56	83249
2022-12-13	32.35	32.58	31.68	31.93	168144
2022-12-14	31.96	32.49	31.79	31.89	232722
2022-12-15	31.69	31.70	30.89	31.03	166494
2022-12-16	30.75	31.03	30.35	31.01	392498
2022-12-19	31.21	31.72	30.74	30.96	222908
2022-12-20	31.07	31.38	30.42	30.47	283194
2022-12-21	31.04	32.08	30.99	31.80	256687
2022-12-22	31.64	32.53	31.60	32.28	200394
2022-12-23	32.18	32.87	32.18	32.74	115914
2022-12-27	32.74	32.88	32.37	32.85	118036
2022-12-28	32.90	32.94	31.96	32.12	108544
2022-12-29	32.37	32.82	32.20	32.66	103871
2022-12-30	32.57	32.99	32.31	32.80	119419
2023-01-03	33.15	34.86	33.08	33.45	670661
2023-01-04	33.59	34.62	33.03	33.36	279127
2023-01-05	33.16	33.22	31.37	31.61	306451
2023-01-06	32.00	32.21	31.57	31.98	194838
2023-01-09	32.20	32.85	31.92	32.19	373497
2023-01-10	32.26	32.98	31.96	32.92	160249
2023-01-11	33.21	33.43	32.65	32.82	189255
2023-01-12	33.00	33.39	32.79	33.17	221824
2023-01-13	33.03	34.05	32.68	33.87	265918
2023-01-17	33.98	34.32	32.23	32.35	321959
2023-01-18	32.64	33.04	31.79	31.85	241027
2023-01-19	31.59	31.69	30.60	31.45	227663
2023-01-20	31.73	32.21	31.26	32.04	286687
2023-01-23	32.51	33.02	32.23	32.72	424467
2023-01-24	32.69	34.56	32.60	34.15	671263
2023-01-25	34.00	34.32	32.69	33.53	318986
2023-01-26	33.83	34.23	32.97	33.74	254103
2023-01-27	33.85	34.89	33.53	34.50	364106
2023-01-30	34.40	34.60	34.03	34.47	217053
2023-01-31	34.58	36.42	34.42	36.39	430106
2023-02-01	36.28	36.98	35.83	36.64	367434
2023-02-02	36.96	36.98	35.73	36.32	328443
2023-02-03	36.24	36.89	36.03	36.86	202099
2023-02-06	36.68	37.00	36.24	36.85	295977
2023-02-07	36.70	37.56	36.20	37.18	311721
2023-02-08	37.26	37.32	36.49	37.10	168155
2023-02-09	37.67	37.78	35.33	35.92	315794
2023-02-10	35.81	36.84	35.64	36.16	222228
2023-02-13	36.32	36.86	35.78	36.71	157986
2023-02-14	36.68	37.34	36.37	37.07	150828
2023-02-15	36.70	38.25	36.45	38.14	243358
2023-02-16	37.64	38.29	37.25	37.66	162925
2023-02-17	37.81	38.43	37.50	38.30	247869
2023-02-21	37.95	38.17	35.86	35.99	311591
2023-02-22	36.04	36.30	35.74	36.13	190802
2023-02-23	36.45	37.59	36.45	36.97	165097
2023-02-24	36.72	38.10	36.51	38.04	253341
2023-02-27	38.50	38.97	37.70	38.34	260124
2023-02-28	38.61	40.56	38.29	38.46	439857
2023-03-01	38.63	40.47	38.63	39.90	360090
2023-03-02	40.21	41.31	39.56	40.87	357556
2023-03-03	41.05	41.30	40.13	40.72	503586
2023-03-06	40.61	40.86	39.84	40.46	301156
2023-03-07	40.76	41.99	40.60	41.81	357236
2023-03-08	42.00	42.00	41.03	41.59	218462
2023-03-09	41.68	41.91	40.86	40.86	196492
2023-03-10	41.01	41.15	38.55	38.87	329671
2023-03-13	38.18	39.04	37.60	37.87	337680
2023-03-14	38.85	39.99	38.85	39.22	322459
2023-03-15	38.29	38.29	36.35	37.79	293786
2023-03-16	37.40	38.80	36.93	37.97	199888
2023-03-17	37.64	37.93	36.83	36.93	483869
2023-03-20	37.39	38.18	37.29	37.88	230318
2023-03-21	38.71	39.29	38.71	38.78	175641
2023-03-22	38.73	39.05	37.99	38.07	284686
2023-03-23	38.39	38.90	37.55	37.90	173072
2023-03-24	37.31	38.05	36.44	38.03	265536
2023-03-27	38.33	38.87	37.99	38.42	160369
2023-03-28	38.23	38.63	37.95	38.30	147288
2023-03-29	38.75	38.77	37.74	38.00	207611
2023-03-30	38.40	38.49	37.41	37.58	171566
2023-03-31	37.85	38.00	37.55	37.88	301082
2023-04-03	38.23	38.67	37.46	37.99	194122
2023-04-04	38.25	38.25	35.41	35.58	231841
2023-04-05	35.28	35.44	34.23	34.97	407646
2023-04-06	35.11	35.15	34.55	34.64	161827
2023-04-10	34.52	35.62	34.43	35.12	134506
2023-04-11	35.34	35.76	35.20	35.39	290095
2023-04-12	35.67	35.91	35.37	35.52	183768
2023-04-13	35.86	36.17	35.19	36.07	183605
2023-04-14	36.22	36.76	36.21	36.72	175657
2023-04-17	36.78	37.48	36.78	37.38	161939
2023-04-18	37.47	37.95	36.78	36.83	184615
2023-04-19	36.88	37.49	36.67	37.29	167060
2023-04-20	37.20	37.84	37.00	37.79	115890
2023-04-21	37.68	37.75	36.96	37.10	156478
2023-04-24	37.10	37.85	37.05	37.38	184093
2023-04-25	36.95	37.17	36.70	36.79	159707
2023-04-26	36.50	36.66	35.56	35.68	213175
2023-04-27	35.94	36.77	35.92	36.26	227246
2023-04-28	36.13	37.01	35.95	36.92	229563
2023-05-01	36.86	37.83	36.55	37.59	312952
2023-05-02	37.45	40.33	35.68	40.26	504873
2023-05-03	41.14	43.05	40.28	42.00	524387
2023-05-04	41.87	42.16	39.30	40.63	319915
2023-05-05	41.50	42.83	41.26	42.74	267699
2023-05-08	42.95	43.00	41.52	42.27	166598
2023-05-09	42.21	43.05	41.50	42.92	183275
2023-05-10	43.59	43.60	42.47	42.92	171585
2023-05-11	42.50	42.94	42.19	42.68	147445
2023-05-12	42.97	43.45	42.43	42.65	151836
2023-05-15	42.71	43.23	42.52	43.04	192350
2023-05-16	42.87	43.00	42.16	42.18	154298
2023-05-17	42.66	43.14	42.20	43.00	250396
2023-05-18	42.92	43.92	42.40	43.72	216879
2023-05-19	44.46	44.55	43.15	43.94	165588
2023-05-22	44.00	44.64	43.65	44.19	215587
2023-05-23	43.88	45.66	43.84	45.10	305630
2023-05-24	44.99	46.33	44.81	45.81	331200
2023-05-25	45.91	46.50	45.64	46.48	295355
2023-05-26	46.44	47.33	45.83	47.12	353416
2023-05-30	47.54	48.44	47.07	47.67	336252
2023-05-31	47.53	47.89	45.24	46.07	728746
2023-06-01	46.30	46.81	45.30	46.44	264435
2023-06-02	46.70	49.26	46.70	49.20	328393
2023-06-05	49.27	49.97	48.30	49.92	275130
2023-06-06	49.57	51.73	49.53	51.68	346843
2023-06-07	52.05	53.53	51.99	53.36	440038
2023-06-08	53.11	53.46	52.00	53.02	309237
2023-06-09	53.03	53.97	52.70	53.49	377693
2023-06-12	53.69	53.69	51.22	52.75	413296
2023-06-13	53.03	54.44	53.03	53.15	273483
2023-06-14	52.80	53.23	52.02	52.25	229774
2023-06-15	52.25	52.97	51.66	52.97	174387
2023-06-16	53.02	53.03	51.65	51.86	554290
2023-06-20	51.87	53.00	51.61	52.61	228075
2023-06-21	52.61	52.68	51.41	51.81	491159
2023-06-22	51.65	53.36	51.02	52.99	351711
2023-06-23	52.54	53.11	52.01	52.59	540301
2023-06-26	52.83	53.29	51.75	52.16	226357
2023-06-27	52.23	53.47	52.19	52.92	211764
2023-06-28	53.12	54.80	52.92	53.80	298791
2023-06-29	54.00	55.86	53.97	55.79	324737
2023-06-30	56.34	56.84	55.57	55.80	413900
2023-07-03	56.81	58.23	56.34	58.20	221041
2023-07-05	58.19	59.43	57.68	58.44	543975
2023-07-06	58.00	58.18	54.84	56.46	551039
2023-07-07	56.83	58.61	56.82	57.47	379012
2023-07-10	57.29	58.52	57.25	58.34	322232
2023-07-11	58.75	59.48	57.63	58.51	289615
2023-07-12	59.11	59.25	58.01	58.07	320962
2023-07-13	58.07	59.06	57.47	58.56	298077
2023-07-14	58.97	59.17	58.16	58.82	206278
2023-07-17	59.00	59.93	58.72	59.24	417053
2023-07-18	59.25	60.58	59.25	59.94	286633
2023-07-19	60.11	60.25	58.27	58.66	287901
2023-07-20	58.98	59.29	58.06	58.46	216585
2023-07-21	59.14	59.29	57.76	57.96	294329
2023-07-24	57.94	58.14	56.17	57.26	595567
2023-07-25	57.23	58.88	57.23	58.16	255852
2023-07-26	58.25	59.14	58.01	58.20	176688
2023-07-27	58.60	58.95	57.53	58.75	212358
2023-07-28	59.00	59.35	58.33	58.75	225034
2023-07-31	59.08	60.24	58.84	59.99	342069
2023-08-01	62.43	63.21	61.35	62.98	718867
2023-08-02	62.81	63.19	61.71	61.75	320575
2023-08-03	61.86	62.02	60.84	61.30	269480
2023-08-04	61.23	61.70	59.82	61.00	299910
2023-08-07	61.54	62.36	61.28	61.81	324368
2023-08-08	67.19	75.95	67.19	75.58	1609622
2023-08-09	75.00	78.70	74.91	78.35	1204759
2023-08-10	78.38	81.00	77.85	79.89	776622
2023-08-11	80.11	82.32	80.11	80.79	538314
2023-08-14	81.17	81.55	79.57	80.14	456943
2023-08-15	81.10	83.18	80.53	82.29	588482
2023-08-16	82.62	83.81	80.33	80.49	524674
2023-08-17	80.44	80.96	75.21	75.24	744730
2023-08-18	74.75	78.03	73.39	77.02	733582
2023-08-21	78.95	79.43	76.53	77.41	317362
2023-08-22	77.55	78.48	76.85	77.65	254443
2023-08-23	77.82	80.27	77.29	79.81	322738
2023-08-24	79.60	80.00	77.77	77.87	256624
2023-08-25	77.99	78.75	76.09	78.56	210977
2023-08-28	78.90	80.31	78.76	79.16	333356
2023-08-29	79.29	79.99	78.01	79.91	282652
2023-08-30	80.35	82.78	80.35	80.97	524727
2023-08-31	81.28	83.08	80.44	82.76	403527
2023-09-01	83.24	84.00	82.41	83.13	321494
2023-09-05	83.23	83.25	78.29	80.54	383930
2023-09-06	80.92	82.35	79.04	80.11	281779
2023-09-07	79.81	80.23	77.51	79.10	363209
2023-09-08	79.55	79.97	78.21	78.48	204659
2023-09-11	77.43	77.43	77.43	77.43	28509
2023-09-12	77.59	78.44	75.96	76.09	367458
2023-09-13	76.00	76.56	73.14	73.69	391541
2023-09-14	74.27	75.76	74.23	74.73	302633
2023-09-15	74.84	74.87	73.41	74.00	803350
2023-09-18	74.56	76.54	74.56	75.54	298789
2023-09-19	75.49	75.98	73.62	74.28	243957
2023-09-20	74.38	75.83	74.38	74.48	189716
2023-09-21	73.83	74.14	71.65	71.95	273068
2023-09-22	71.87	72.65	71.14	71.66	220154
2023-09-25	71.75	73.05	71.63	72.13	180754
2023-09-26	71.53	72.56	70.14	70.32	278904
2023-09-27	70.84	73.85	70.73	73.18	326426
2023-09-28	73.08	75.70	72.49	73.71	280813
2023-09-29	74.33	74.90	73.18	73.48	243306
2023-10-02	73.60	74.40	72.12	72.31	224648
2023-10-03	72.00	72.46	70.75	71.61	253986
2023-10-04	71.38	73.43	70.04	73.22	280338
2023-10-05	73.30	74.80	73.30	74.06	279389
2023-10-06	73.43	77.67	73.43	76.64	378021
2023-10-09	76.50	76.66	73.60	73.94	336455
2023-10-10	74.58	77.52	74.09	76.53	394703
2023-10-11	76.65	78.95	76.65	78.54	482843
2023-10-12	78.65	79.09	76.77	77.44	493643
2023-10-13	77.47	77.63	65.71	72.00	1382065
2023-10-16	72.70	74.75	72.25	72.89	385456
2023-10-17	72.61	77.21	72.61	76.84	513657
2023-10-18	76.01	76.01	72.15	72.49	433864
2023-10-19	72.49	73.79	71.17	71.70	307516
2023-10-20	71.84	71.84	69.37	70.03	481403
2023-10-23	69.99	72.22	69.65	71.07	399574
2023-10-24	72.08	72.74	71.07	71.92	374601
2023-10-25	71.79	73.18	71.40	71.56	281117
2023-10-26	71.44	71.67	69.59	70.95	320767
2023-10-27	70.91	71.60	69.51	70.88	250256
2023-10-30	71.26	72.52	70.70	72.25	224001
2023-10-31	72.29	73.86	71.83	72.85	325946
2023-11-01	72.83	75.60	72.13	75.16	399430
2023-11-02	76.20	76.98	73.80	75.49	454788
2023-11-03	76.79	77.74	75.37	75.96	370578
2023-11-06	75.80	76.20	73.51	74.53	899087
2023-11-07	67.00	67.11	55.45	62.67	1835781
2023-11-08	65.73	67.10	64.27	65.75	787034
2023-11-09	66.49	67.66	64.05	65.05	364937
2023-11-10	65.68	67.31	65.20	66.56	558202
2023-11-13	66.30	66.70	65.54	66.36	311763
2023-11-14	67.94	68.92	66.08	67.00	476073
2023-11-15	67.02	67.79	66.32	66.99	304069
2023-11-16	66.69	67.57	65.20	65.38	573911
2023-11-17	66.43	67.17	65.97	66.20	390033
2023-11-20	65.88	66.06	63.91	64.30	348751
2023-11-21	64.00	65.04	63.83	64.31	192154
2023-11-22	64.48	65.28	64.46	64.95	189975
2023-11-24	65.08	65.60	64.75	65.39	70137
2023-11-27	65.00	65.48	64.37	64.97	183473
2023-11-28	64.73	64.99	62.66	62.94	239331
2023-11-29	63.45	63.67	62.20	62.55	255871
2023-11-30	63.14	63.68	62.13	63.51	271792
2023-12-01	63.45	65.61	62.95	64.86	290274
2023-12-04	64.86	65.11	62.66	65.04	373138
2023-12-05	64.73	65.22	63.49	64.59	214595
2023-12-06	66.73	69.25	66.63	66.86	534814
2023-12-07	66.47	67.99	66.15	67.95	294063
2023-12-08	67.95	69.72	67.95	69.49	253657
2023-12-11	69.79	71.01	69.22	70.55	256239
2023-12-12	70.61	73.73	70.53	73.41	341234
2023-12-13	73.55	77.21	73.20	76.83	409585
2023-12-14	78.02	79.14	74.41	76.86	405968
2023-12-15	77.62	78.92	76.82	77.62	570698
2023-12-18	78.04	79.17	77.54	78.58	310001
2023-12-19	79.46	81.19	79.27	80.58	327732
2023-12-20	80.60	84.59	80.02	81.30	395712
2023-12-21	82.41	84.19	81.24	84.01	329615
2023-12-22	84.21	86.13	83.59	85.90	434532
2023-12-26	85.83	87.04	84.60	86.77	355004
2023-12-27	87.06	89.20	86.81	88.22	408459
2023-12-28	88.19	89.66	88.01	89.17	344130
2023-12-29	89.31	89.80	87.40	87.93	424605
2024-01-02	87.00	87.44	81.67	84.91	781520
2024-01-03	83.32	83.54	79.64	79.76	416539
2024-01-04	80.01	80.10	78.25	78.25	314084
2024-01-05	78.00	79.07	76.84	77.09	307807
2024-01-08	77.30	79.21	77.28	78.72	431069
2024-01-09	77.40	77.76	74.71	77.09	451372
2024-01-10	76.59	78.38	76.17	78.29	273740
2024-01-11	78.16	78.96	77.32	78.41	300473
2024-01-12	79.48	79.92	77.70	78.40	175425
2024-01-16	78.00	79.78	76.43	79.73	427563
2024-01-17	78.41	78.43	76.87	78.00	212066
2024-01-18	78.49	79.26	76.30	77.57	277644
2024-01-19	77.93	78.12	75.10	76.20	438698
2024-01-22	76.75	77.90	75.82	76.61	254422
2024-01-23	76.89	77.00	69.61	72.04	806615
2024-01-24	72.75	72.75	70.59	71.78	481466
2024-01-25	73.34	73.51	72.56	73.13	290626
2024-01-26	73.80	75.25	73.23	75.13	373229
2024-01-29	75.04	77.08	74.50	77.03	298194
2024-01-30	77.00	78.07	75.95	77.17	266273
2024-01-31	77.41	77.50	74.44	75.10	674063
2024-02-01	75.90	78.60	75.11	78.36	329476
2024-02-02	78.00	79.02	76.89	78.53	314049
2024-02-05	77.62	78.47	75.88	76.12	262977
2024-02-06	75.86	76.93	74.70	76.93	294677
2024-02-07	77.45	79.76	77.14	79.56	359517
2024-02-08	79.99	82.49	79.42	82.30	369614
2024-02-09	82.50	84.46	81.62	83.43	302341
2024-02-12	83.03	84.53	81.78	82.81	363406
2024-02-13	78.67	81.15	76.01	79.50	486540
2024-02-14	80.91	83.84	80.91	83.13	274134
2024-02-15	83.34	84.57	81.86	84.47	347151
2024-02-16	83.97	85.35	83.20	84.12	244046
2024-02-20	82.43	83.18	81.83	82.14	322662
2024-02-21	81.42	83.05	81.25	82.92	250196
2024-02-22	83.85	85.72	83.40	84.55	269937
2024-02-23	85.00	87.26	84.41	87.02	233192
2024-02-26	88.00	90.36	87.90	89.95	597508
2024-02-27	95.56	113.08	95.25	106.22	1517919
2024-02-28	106.90	107.95	103.46	106.14	1095372
2024-02-29	106.40	108.41	105.48	106.64	689155
2024-03-01	108.78	111.89	106.75	110.98	538382
2024-03-04	111.80	116.36	110.00	111.34	398877
2024-03-05	110.50	111.55	107.73	108.41	331941
2024-03-06	110.13	111.71	107.53	110.14	253985
2024-03-07	110.64	111.74	109.09	109.64	339433
2024-03-08	111.15	113.56	110.30	111.16	284519
2024-03-11	111.61	111.61	106.42	108.57	306955
2024-03-12	108.61	112.24	106.64	111.98	286873
2024-03-13	111.68	111.87	108.88	110.01	225499
2024-03-14	110.61	110.96	107.19	108.49	242044
2024-03-15	108.07	110.20	107.05	107.37	526787
2024-03-18	107.49	110.98	106.44	106.76	292333
2024-03-19	105.33	109.19	103.33	108.40	279272
2024-03-20	108.01	110.35	106.54	109.69	266418
2024-03-21	110.83	112.86	109.54	109.95	438892
2024-03-22	111.01	112.87	110.56	112.03	321789
2024-03-25	112.00	113.94	111.06	111.54	337877
2024-03-26	112.04	114.36	111.54	112.81	288520
2024-03-27	113.76	114.09	111.74	113.43	291121
2024-03-28	112.44	113.26	109.63	110.31	607362
2024-04-01	110.25	111.14	108.18	109.81	271828
2024-04-02	107.50	107.50	104.82	105.47	371042
2024-04-03	104.80	108.92	104.43	107.62	261292
2024-04-04	109.06	109.93	104.80	105.24	221841
2024-04-05	105.16	108.30	105.16	107.55	215866
2024-04-08	108.50	109.27	106.26	106.40	194463
2024-04-09	106.03	106.59	103.25	106.03	228004
2024-04-10	103.00	105.71	101.05	103.96	286436
2024-04-11	103.96	105.88	103.44	105.53	200471
2024-04-12	105.36	105.94	103.54	104.89	135249
2024-04-15	106.05	107.27	100.04	100.41	227554
2024-04-16	100.00	100.65	97.71	99.69	333259
2024-04-17	100.49	100.63	97.88	100.11	283726
2024-04-18	100.20	100.75	96.91	98.32	335824
2024-04-19	97.75	99.29	94.60	96.56	320363
2024-04-22	97.66	98.09	95.43	97.41	286534
2024-04-23	98.20	101.94	97.55	101.55	210646
2024-04-24	102.59	105.00	100.00	100.97	263687
2024-04-25	98.26	102.32	97.97	102.20	305580
2024-04-26	102.48	106.15	102.26	105.89	285260
2024-04-29	106.43	106.73	103.57	105.75	322367
2024-04-30	105.34	105.72	101.18	101.60	326475
2024-05-01	102.02	102.92	99.04	99.16	238968
2024-05-02	99.16	101.90	98.39	100.65	331455
2024-05-03	102.79	104.80	101.05	101.15	222220
2024-05-06	102.24	105.76	102.06	105.37	615664
2024-05-07	109.53	123.99	107.00	122.00	979562
2024-05-08	122.00	128.58	119.62	125.68	760487
2024-05-09	126.26	127.56	124.00	125.16	484426
2024-05-10	126.46	129.25	125.02	128.87	399329
2024-05-13	131.44	131.44	127.70	128.08	497052
2024-05-14	127.90	128.82	124.00	127.33	450479
2024-05-15	129.56	136.10	128.26	135.55	598662
2024-05-16	135.55	137.63	129.67	130.01	486823
2024-05-17	130.71	131.49	127.40	128.86	341169
2024-05-20	130.36	131.76	128.49	131.20	243830
2024-05-21	129.74	131.93	128.64	130.56	271958
2024-05-22	130.00	131.29	125.45	126.61	295463
2024-05-23	128.14	128.99	124.73	125.43	304296
2024-05-24	126.99	128.29	126.33	126.47	264990
2024-05-28	127.43	128.25	121.22	121.87	349222
2024-05-29	120.16	122.26	118.60	121.23	274913
2024-05-30	122.20	125.93	120.73	124.09	226631
2024-05-31	125.15	128.53	120.49	122.87	335525
2024-06-03	124.37	125.39	115.25	117.46	382771
2024-06-04	116.03	116.25	110.86	112.58	653794
2024-06-05	113.57	116.74	111.20	116.53	336613
2024-06-06	116.01	119.89	115.19	115.82	346651
2024-06-07	115.00	115.73	112.33	112.73	341129
2024-06-10	112.14	115.77	111.00	114.88	388898
2024-06-11	114.00	115.45	112.70	114.03	286096
2024-06-12	117.35	122.58	114.30	119.18	359994
2024-06-13	119.00	121.51	116.66	118.43	224029
2024-06-14	116.20	117.30	113.19	116.33	233060
2024-06-17	116.00	119.43	115.18	119.25	191996
2024-06-18	119.05	123.40	117.78	122.68	275561
2024-06-20	122.55	124.34	116.74	117.75	261336
2024-06-21	117.31	117.31	111.42	116.22	500603
2024-06-24	116.15	116.67	113.77	116.18	250171
2024-06-25	116.81	118.01	114.19	117.76	283699
2024-06-26	116.37	118.42	115.55	118.15	317761
2024-06-27	118.80	120.13	115.20	119.33	358654
2024-06-28	121.31	124.50	116.29	118.34	759148
2024-07-01	118.30	118.30	113.22	114.76	318605
2024-07-02	114.00	115.92	112.50	112.96	311111
2024-07-03	113.56	117.20	112.99	116.53	132844
2024-07-05	116.39	116.56	112.64	113.70	150374
2024-07-08	115.00	116.85	112.87	113.03	200706
2024-07-09	113.07	113.86	111.06	111.08	191694
2024-07-10	112.20	114.33	111.25	113.75	216044
2024-07-11	116.92	118.78	114.78	117.21	320251
2024-07-12	119.46	123.82	118.38	122.39	356514
2024-07-15	124.71	130.89	124.15	129.27	416553
2024-07-16	129.25	130.57	125.00	129.46	410465
2024-07-17	127.53	128.55	111.20	111.30	651986
2024-07-18	112.52	118.73	112.52	116.39	473543
2024-07-19	116.65	117.75	114.78	116.02	727543
2024-07-22	117.26	122.57	116.77	121.86	288415
2024-07-23	121.77	125.40	119.47	124.48	240896
2024-07-24	124.26	125.14	112.63	113.09	414399
2024-07-25	113.26	115.63	108.55	110.06	475816
2024-07-26	114.19	116.28	113.40	115.28	196649
2024-07-29	116.68	118.88	112.53	113.39	204085
2024-07-30	114.62	116.50	109.42	110.10	281059
2024-07-31	113.97	119.35	112.91	116.36	298106
2024-08-01	116.49	118.51	107.34	109.98	606369
2024-08-02	105.00	106.76	101.21	104.90	671154
2024-08-05	94.83	104.81	93.50	102.56	819807
2024-08-06	111.18	113.96	103.01	106.15	756010
2024-08-07	109.46	110.00	101.83	103.96	465865
2024-08-08	106.93	108.38	104.35	107.91	309965
2024-08-09	108.39	109.83	104.25	104.56	293213
2024-08-12	104.46	105.79	102.71	105.60	268890
2024-08-13	106.71	109.56	104.71	108.60	286014
2024-08-14	109.96	110.80	107.16	110.59	244925
2024-08-15	113.10	116.45	113.07	114.67	335460
2024-08-16	114.52	115.05	110.82	111.93	227813
2024-08-19	112.00	113.92	109.92	113.62	209934
2024-08-20	113.00	114.57	109.15	111.31	237173
2024-08-21	111.40	114.96	110.95	114.82	186962
2024-08-22	114.68	115.48	112.30	113.68	137624
2024-08-23	114.62	119.03	114.12	118.10	220449
2024-08-26	119.64	119.76	116.98	118.57	154457
2024-08-27	117.78	118.28	116.31	117.41	172765
2024-08-28	116.91	118.73	115.45	116.52	178937
2024-08-29	117.41	122.00	116.46	119.00	159550
2024-08-30	120.42	121.21	117.36	119.53	277210
2024-09-03	117.80	118.63	106.81	107.06	407181
2024-09-04	106.07	109.66	105.26	109.44	288058
2024-09-05	108.97	110.00	106.30	109.27	187508
2024-09-06	109.68	111.75	108.09	109.12	326463
2024-09-09	109.99	111.75	107.89	109.95	216101
2024-09-10	110.42	111.85	108.80	111.29	243115
2024-09-11	111.56	118.27	111.44	117.13	246023
2024-09-12	117.79	123.49	116.87	123.17	316563
2024-09-13	125.48	128.00	123.94	127.10	232590
2024-09-16	127.09	129.58	125.86	128.81	188559
2024-09-17	129.90	132.01	127.47	130.35	212989
2024-09-18	131.00	139.28	131.00	134.94	433191
2024-09-19	138.99	148.03	136.00	147.62	623795
2024-09-20	148.77	152.00	147.07	148.16	864765
2024-09-23	149.25	151.50	145.13	148.90	317665
2024-09-24	148.29	149.42	144.32	145.67	296147
2024-09-25	145.63	147.90	145.05	145.94	245263
2024-09-26	149.27	149.67	145.67	145.84	372299
2024-09-27	146.41	147.93	142.56	143.26	223920
2024-09-30	143.25	145.64	140.25	145.02	224642
2024-10-01	143.87	144.60	141.49	142.94	179130
2024-10-02	141.48	146.82	140.05	146.08	155349
2024-10-03	145.19	147.37	142.35	144.87	137714
2024-10-04	148.52	148.78	143.62	148.05	147731
2024-10-07	146.62	150.00	145.76	147.54	149893
2024-10-08	148.52	152.37	148.29	151.14	267777
2024-10-09	150.75	154.38	149.39	154.09	225146
2024-10-10	151.50	155.62	148.61	155.35	292371
2024-10-11	154.11	157.37	154.11	157.10	159424
2024-10-14	157.97	160.58	156.64	159.67	248087
2024-10-15	158.34	159.90	151.47	156.11	282724
2024-10-16	158.12	166.85	157.89	166.23	404957
2024-10-17	167.00	170.50	164.95	165.40	304055
2024-10-18	165.32	166.57	159.04	159.84	643189
2024-10-21	159.70	166.48	159.70	164.03	428836
2024-10-22	162.13	164.13	160.04	160.57	734533
2024-10-23	159.42	162.83	155.31	157.13	268095
2024-10-24	158.13	159.10	153.25	153.36	199043
2024-10-25	155.41	156.64	148.52	150.66	638184
2024-10-28	150.67	154.19	148.50	152.58	367036
2024-10-29	152.25	156.30	150.55	156.13	268761
2024-10-30	154.93	158.40	153.18	153.47	250145
2024-10-31	152.13	155.40	149.15	154.45	244458
2024-11-01	155.51	157.63	153.00	153.66	242079
2024-11-04	151.32	155.02	150.48	151.54	246732
2024-11-05	152.97	158.99	152.71	157.22	270745
2024-11-06	171.99	176.22	169.19	175.42	529286
2024-11-07	157.88	175.60	149.01	174.31	826453
2024-11-08	175.61	194.07	175.05	193.61	482787
2024-11-11	198.01	201.27	189.34	194.70	413432
2024-11-12	192.80	197.72	188.40	191.50	414961
2024-11-13	193.99	196.00	186.28	186.65	251156
2024-11-14	185.00	187.76	180.95	182.39	318540
2024-11-15	182.33	182.81	178.70	180.03	375533
2024-11-18	181.37	188.53	180.47	185.75	324106
2024-11-19	183.02	193.38	183.02	192.97	296381
2024-11-20	193.36	193.92	187.86	189.43	297190
2024-11-21	191.97	198.83	190.63	197.41	308817
2024-11-22	198.62	199.56	194.30	196.51	285784
2024-11-25	199.04	200.00	194.63	196.33	480284
2024-11-26	194.50	203.49	191.26	199.03	759800
2024-11-27	198.03	201.99	191.65	195.41	632073
2024-11-29	196.75	200.25	194.35	194.45	319842
2024-12-02	195.61	200.91	193.47	194.28	423408
2024-12-03	193.50	197.92	193.40	195.54	309148
2024-12-04	196.83	200.08	195.22	198.82	290888
2024-12-05	197.50	201.33	191.58	194.66	386713
2024-12-06	195.05	196.15	192.00	195.74	246997
2024-12-09	196.14	197.05	181.39	183.57	528796
2024-12-10	185.31	189.85	182.45	182.78	294515
2024-12-11	186.95	190.92	183.96	188.44	254610
2024-12-12	188.63	190.73	183.19	183.61	261536
2024-12-13	183.05	187.37	178.77	180.29	273840
2024-12-16	181.56	186.15	179.43	180.12	423188
2024-12-17	177.78	177.78	168.38	176.59	526798
2024-12-18	177.86	179.60	165.50	167.14	504207
2024-12-19	168.56	175.88	168.56	174.72	666831
2024-12-20	171.43	180.25	171.13	175.20	786589
2024-12-23	174.91	175.99	171.48	174.91	258129
2024-12-24	174.84	175.30	172.34	174.89	150939
2024-12-26	174.90	177.24	173.06	177.03	223345
2024-12-27	175.25	175.48	169.65	172.52	265017
2024-12-30	169.27	172.45	166.00	170.40	238211
2024-12-31	171.65	171.65	168.26	168.45	248346
2025-01-02	168.11	172.37	164.59	167.73	251752
2025-01-03	167.61	177.86	167.61	177.51	256645
2025-01-06	178.27	181.98	177.50	178.15	237981
2025-01-07	178.79	179.17	161.75	167.59	370999
2025-01-08	163.57	167.87	161.65	167.05	242807
2025-01-10	162.03	164.74	159.50	163.52	334973
2025-01-13	159.77	163.20	158.02	162.22	291145
2025-01-14	166.54	171.52	163.57	171.31	281113
2025-01-15	178.67	183.23	174.12	177.15	447368
2025-01-16	178.08	181.42	177.20	178.48	175754
2025-01-17	182.30	184.43	180.00	182.51	450165
2025-01-21	183.63	196.58	181.58	196.55	472397
2025-01-22	198.79	206.07	198.79	200.56	435652
2025-01-23	198.72	198.73	192.46	196.58	343954
2025-01-24	196.82	197.65	183.20	187.30	448267
2025-01-27	174.73	174.73	141.54	143.00	1522111
2025-01-28	149.18	149.18	136.95	139.68	1058628
2025-01-29	141.74	145.82	139.64	141.11	669910
2025-01-30	146.46	148.82	141.86	146.71	650760
2025-01-31	148.23	148.76	137.93	142.42	758422
2025-02-03	136.90	140.86	135.00	137.01	545233
2025-02-04	137.26	140.63	134.97	138.57	471881
2025-02-05	139.38	146.32	139.06	143.48	373848
2025-02-06	144.42	149.38	142.98	148.35	393422
2025-02-07	149.52	153.11	147.48	149.72	370492
2025-02-10	150.10	151.23	147.21	150.65	326868
2025-02-11	148.01	149.33	141.49	144.88	320708
2025-02-12	139.43	142.73	139.09	140.40	417560
2025-02-13	141.62	142.69	127.50	130.10	863322
2025-02-14	129.14	134.75	127.66	132.40	548023
2025-02-18	132.98	135.94	128.50	130.64	703719
2025-02-19	128.26	131.00	124.76	126.72	828545
2025-02-20	126.90	127.12	119.66	124.27	771755
2025-02-21	127.12	127.12	116.18	116.29	666520
2025-02-24	116.95	119.96	108.06	108.65	1328452
2025-02-25	108.37	117.74	105.28	115.94	1696463
2025-02-26	123.07	126.16	117.75	122.16	1936135
2025-02-27	129.42	130.94	123.01	123.15	1146606
2025-02-28	123.67	127.80	121.50	127.21	878802
2025-03-03	129.14	130.00	119.84	121.57	851384
2025-03-04	117.58	126.56	116.64	122.28	803793
2025-03-05	125.73	129.13	123.38	128.66	670945
2025-03-06	123.38	125.61	118.03	120.72	713255
2025-03-07	119.62	122.11	112.92	118.00	643891
2025-03-10	113.41	114.78	108.89	111.08	1061637
2025-03-11	110.85	118.54	110.29	115.74	755198
2025-03-12	119.59	121.73	115.37	116.44	660864
2025-03-13	116.00	118.00	112.33	117.81	502344
2025-03-14	120.18	123.20	118.89	121.37	446475
2025-03-17	115.94	121.92	115.75	120.49	537428
2025-03-18	119.83	120.47	117.61	118.04	299894
2025-03-19	118.36	128.19	118.26	126.69	556323
2025-03-20	123.85	129.58	123.85	125.93	389705
2025-03-21	123.66	127.39	122.86	126.63	837863
2025-03-24	129.80	134.29	129.58	133.95	400832
2025-03-25	134.00	134.93	129.74	131.29	538350
2025-03-26	130.80	131.50	124.51	125.56	364613
2025-03-27	125.13	125.13	116.45	117.00	642605
2025-03-28	116.72	117.83	114.40	116.15	594920
2025-03-31	112.41	114.50	108.32	113.21	884938
2025-04-01	113.32	116.53	112.66	115.64	657704
2025-04-02	112.90	119.50	112.16	118.46	672929
2025-04-03	112.80	112.95	109.17	109.96	698689
2025-04-04	103.69	105.41	96.34	104.96	1141381
2025-04-07	100.07	114.38	98.36	109.10	1710926
2025-04-08	115.89	117.69	109.78	113.83	1675661
2025-04-09	111.44	139.15	111.44	134.53	1855663
2025-04-10	128.87	133.43	126.43	132.41	920785
2025-04-11	131.03	137.55	128.77	137.09	562064
2025-04-14	139.44	140.89	133.10	135.23	557077
2025-04-15	145.94	149.00	140.36	141.00	1535060
2025-04-16	139.29	144.27	136.65	140.44	7646224
2025-04-17	140.01	141.44	137.70	140.27	1045301
2025-04-21	136.91	137.83	129.21	131.57	1203771
2025-04-22	132.25	137.06	132.21	133.92	612696
2025-04-23	142.26	147.94	138.28	140.08	694097
2025-04-24	140.29	146.90	139.20	146.00	598963
2025-04-25	145.81	153.96	145.81	151.75	839284
2025-04-28	151.75	154.97	147.88	149.56	687210
2025-04-29	149.99	151.06	146.07	149.28	416582
2025-04-30	146.00	149.62	143.20	149.43	368780
2025-05-01	153.32	161.14	151.50	159.96	815085
2025-05-02	162.05	168.69	161.20	165.64	723677
2025-05-05	165.33	169.21	163.89	166.66	689480
2025-05-06	170.40	176.96	167.00	171.95	1000023
2025-05-07	171.95	179.69	171.38	179.65	595658
2025-05-08	183.87	183.87	177.42	179.42	598799
2025-05-09	181.02	181.25	172.69	177.74	495289
2025-05-12	187.37	187.70	180.02	183.27	569227
2025-05-13	184.24	190.77	183.34	187.48	543733
2025-05-14	190.14	191.34	186.48	187.20	496586
2025-05-15	186.01	187.35	182.97	184.79	433866
2025-05-16	185.37	189.43	184.46	188.57	296438
2025-05-19	183.86	187.77	182.00	185.98	309387
2025-05-20	186.50	188.75	185.41	187.19	559864
2025-05-21	184.04	189.30	181.67	182.09	521204
2025-05-22	181.28	184.47	176.15	182.29	514042
2025-05-23	179.77	185.76	179.46	184.40	330563
2025-05-27	187.04	191.83	185.00	191.42	654662
2025-05-28	192.29	192.29	186.90	187.93	314749
2025-05-29	190.39	190.39	184.41	186.13	376695
2025-05-30	185.12	188.82	183.40	188.01	439036
2025-06-02	187.88	189.76	184.06	189.60	346877
2025-06-03	190.42	196.82	190.42	194.23	409592
2025-06-04	193.57	196.39	192.73	193.81	237454
2025-06-05	194.24	197.42	191.81	195.24	354695
2025-06-06	199.03	207.01	196.97	205.99	581794
2025-06-09	208.77	208.77	200.00	202.91	531836
2025-06-10	202.72	203.01	191.00	198.37	496744
2025-06-11	199.06	207.00	196.76	204.46	399340
2025-06-12	201.22	205.25	199.50	204.32	369609
2025-06-13	200.84	203.99	197.73	202.99	333780
2025-06-16	206.58	211.99	205.83	209.55	576290
2025-06-17	207.22	227.65	207.22	221.36	900353
2025-06-18	225.66	233.57	223.46	223.97	1041803
2025-06-20	224.40	225.25	214.20	217.97	1090228
2025-06-23	217.13	223.00	214.68	222.50	666731
2025-06-24	225.41	229.89	223.92	229.38	592105
2025-06-25	230.03	231.48	223.00	224.64	718396
2025-06-26	227.23	232.35	224.97	228.65	416048
2025-06-27	230.50	235.23	226.74	231.51	1018816
2025-06-30	232.31	234.91	228.06	230.73	449564
2025-07-01	228.85	232.10	217.07	222.54	590112
2025-07-02	222.96	229.67	222.00	228.72	461781
2025-07-03	228.72	237.70	228.71	236.67	239906
2025-07-07	235.76	240.49	232.10	237.00	440135
2025-07-08	238.31	238.31	225.47	227.02	729596
2025-07-09	229.12	233.86	226.42	233.39	259082
2025-07-10	235.06	239.78	226.64	236.29	496411
2025-07-11	235.98	242.23	235.98	241.76	335491
2025-07-14	240.33	244.48	236.49	241.31	333145
2025-07-15	243.34	243.77	236.47	238.40	447696
2025-07-16	241.69	244.17	237.51	243.23	477819
2025-07-17	245.29	253.94	244.38	250.69	461341
2025-07-18	252.83	255.59	250.18	250.95	508195
2025-07-21	250.47	251.74	244.10	247.65	330415
2025-07-22	246.19	247.26	230.00	242.01	372577
2025-07-23	245.00	253.83	244.59	253.14	319080
2025-07-24	255.99	258.00	247.99	252.68	376963
2025-07-25	256.99	269.44	256.99	268.14	559505
2025-07-28	269.33	270.38	259.40	263.59	552174
2025-07-29	266.77	269.78	261.07	264.08	346385
2025-07-30	265.96	268.37	258.25	263.35	400503
2025-07-31	265.37	269.50	261.69	267.59	625747
2025-08-01	255.01	267.55	244.02	263.05	815787
2025-08-04	268.50	272.81	262.27	271.74	899720
2025-08-05	295.52	321.79	290.38	296.58	1288022
2025-08-06	300.17	305.94	291.47	299.42	570341
2025-08-07	301.00	307.86	293.84	299.64	524126
2025-08-08	300.00	303.00	295.06	302.69	317188
2025-08-11	303.44	306.00	286.83	289.86	691665
2025-08-12	292.56	309.06	289.86	308.40	702013
2025-08-13	311.72	314.80	288.41	292.47	624723
2025-08-14	290.94	293.12	281.37	282.14	460375
2025-08-15	282.97	284.88	270.81	275.35	503663
2025-08-18	278.81	283.96	278.15	283.20	391629
2025-08-19	281.39	285.00	272.96	276.02	453087
2025-08-20	272.43	277.11	263.45	274.89	452570
2025-08-21	274.89	279.72	270.52	278.03	343929
2025-08-22	278.47	287.99	275.22	279.58	494401
2025-08-25	280.04	287.63	279.00	286.49	301255
2025-08-26	288.05	294.79	286.99	292.95	326662
2025-08-27	292.08	296.57	287.00	289.36	289959
2025-08-28	292.64	294.03	289.28	290.95	344560
2025-08-29	290.00	291.30	268.68	278.53	430578
2025-09-02	271.78	279.01	266.13	276.91	378639
2025-09-03	277.24	282.00	273.36	273.82	429309
2025-09-04	275.99	288.93	273.00	288.68	497964
2025-09-05	292.53	294.82	270.00	285.98	499223
2025-09-08	288.95	294.45	285.00	286.71	333151
2025-09-09	287.00	288.26	280.81	286.69	264406
2025-09-10	291.00	304.13	291.00	301.13	529504
2025-09-11	303.69	316.98	302.39	316.16	570101
2025-09-12	316.01	319.00	311.57	313.56	389131

Explore More About STRL

Coins representing dividend payouts and trends

STRL Dividend History

Discover Sterling Infrastructure 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

STRL Stock Split History

Discover Sterling Infrastructure 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

STRL Historical Prices

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

Web Analytics