TTGT Historical Prices

Summary

Key Stock Metrics

6.95

(April 22, 2025)

52-Week Low

35.11

(July 17, 2024)

52-Week High

111.44

(November 17, 2021)

All-Time High

8.27

(May 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-17	14.50	15.64	14.50	14.79	5181126
2007-05-18	14.89	15.10	14.57	15.07	615682
2007-05-21	14.69	15.40	14.66	15.07	315997
2007-05-22	14.88	15.10	14.80	14.96	97379
2007-05-23	14.99	14.99	14.59	14.70	122259
2007-05-24	14.70	14.80	14.55	14.71	122970
2007-05-25	14.99	14.99	14.50	14.71	47596
2007-05-29	14.77	14.77	14.40	14.75	49348
2007-05-30	14.80	14.80	14.49	14.60	18201
2007-05-31	14.51	14.83	14.50	14.72	109777
2007-06-01	14.89	16.19	14.50	15.80	130848
2007-06-04	15.70	15.70	14.73	14.82	53131
2007-06-05	14.99	15.25	14.63	15.01	82784
2007-06-06	14.75	16.20	14.35	14.76	89983
2007-06-07	14.75	14.75	14.21	14.59	36236
2007-06-08	14.45	14.50	14.00	14.16	252508
2007-06-11	14.16	14.73	14.16	14.48	17712
2007-06-12	14.05	14.36	13.79	14.30	43184
2007-06-13	14.21	14.55	14.06	14.48	49491
2007-06-14	14.73	14.98	14.37	14.56	83402
2007-06-15	14.87	15.00	14.50	14.59	56129
2007-06-18	14.78	14.89	14.40	14.50	42897
2007-06-19	14.87	14.87	14.49	14.76	26759
2007-06-20	14.95	15.52	14.65	15.32	53413
2007-06-21	15.27	15.56	14.48	14.59	33402
2007-06-22	14.44	14.64	14.10	14.10	1004746
2007-06-25	14.15	14.49	13.79	13.87	171266
2007-06-26	13.77	14.24	13.55	13.75	115838
2007-06-27	13.59	14.25	13.59	14.25	31173
2007-06-28	14.31	14.31	13.21	13.31	42364
2007-06-29	13.30	13.30	12.50	12.85	133780
2007-07-02	12.89	13.01	12.13	12.62	79033
2007-07-03	12.77	12.77	12.35	12.35	77514
2007-07-05	12.35	12.58	12.21	12.41	21610
2007-07-06	12.38	12.71	12.22	12.54	28893
2007-07-09	12.40	12.43	12.17	12.24	18127
2007-07-10	12.11	12.35	11.00	11.67	118272
2007-07-11	11.68	14.01	11.44	13.48	240610
2007-07-12	13.33	14.33	13.33	13.49	79105
2007-07-13	13.74	13.87	13.47	13.66	14997
2007-07-16	13.56	13.57	13.50	13.53	41634
2007-07-17	13.53	13.86	13.50	13.68	69867
2007-07-18	13.52	13.68	13.44	13.62	18915
2007-07-19	13.98	13.98	13.10	13.52	22549
2007-07-20	13.49	13.49	12.56	13.28	34526
2007-07-23	13.20	13.35	12.26	12.83	91007
2007-07-24	12.80	12.80	12.07	12.63	62259
2007-07-25	12.74	13.01	12.45	13.00	97008
2007-07-26	12.78	13.40	12.78	13.17	31936
2007-07-27	13.18	13.18	11.65	12.51	59532
2007-07-30	12.42	12.70	12.00	12.54	22825
2007-07-31	12.69	14.00	12.69	13.48	84550
2007-08-01	13.30	13.68	12.80	13.29	29882
2007-08-02	13.31	13.54	12.30	12.54	74607
2007-08-03	12.48	13.45	12.44	12.50	57978
2007-08-06	13.60	13.81	13.18	13.55	46730
2007-08-07	13.50	13.89	12.50	12.58	34141
2007-08-08	12.74	13.62	12.13	12.75	103186
2007-08-09	12.44	13.48	12.00	12.38	39591
2007-08-10	12.03	13.90	12.02	12.79	31651
2007-08-13	13.04	13.04	12.02	12.17	26034
2007-08-14	12.42	12.53	12.07	12.43	28693
2007-08-15	12.27	12.78	12.06	12.40	106752
2007-08-16	12.67	12.87	12.07	12.65	104703
2007-08-17	13.09	13.09	11.85	12.56	57394
2007-08-20	12.59	12.59	12.42	12.57	26446
2007-08-21	12.41	12.89	12.06	12.48	15727
2007-08-22	12.60	12.60	12.39	12.56	11915
2007-08-23	12.60	12.60	12.36	12.54	21890
2007-08-24	12.50	12.83	12.33	12.75	38758
2007-08-27	12.70	13.40	12.68	13.15	37430
2007-08-28	13.06	13.36	12.87	13.12	36066
2007-08-29	13.07	13.71	12.80	13.46	24254
2007-08-30	13.28	13.33	12.98	13.15	27961
2007-08-31	13.10	13.25	12.99	13.02	21633
2007-09-04	13.02	13.92	13.00	13.81	24794
2007-09-05	13.91	13.91	13.42	13.60	22911
2007-09-06	13.60	13.60	13.08	13.44	123785
2007-09-07	13.22	13.90	13.22	13.67	33784
2007-09-10	13.71	13.94	13.69	13.86	26740
2007-09-11	13.90	14.64	13.79	14.30	114868
2007-09-12	14.30	14.88	14.13	14.70	50576
2007-09-13	14.89	15.98	14.85	15.50	202767
2007-09-14	15.31	15.63	15.21	15.53	61593
2007-09-17	15.64	15.74	15.04	15.21	40643
2007-09-18	15.29	15.95	15.00	15.93	42094
2007-09-19	15.94	17.06	15.38	17.00	109580
2007-09-20	16.91	17.15	16.49	16.96	30597
2007-09-21	17.11	17.25	16.82	17.03	113562
2007-09-24	16.84	17.20	16.75	17.19	107827
2007-09-25	17.08	17.69	17.06	17.65	32036
2007-09-26	17.61	18.13	17.56	18.05	138948
2007-09-27	18.06	18.69	17.60	18.23	24245
2007-09-28	18.18	18.27	16.77	16.90	28954
2007-10-01	16.83	17.05	16.21	16.98	64758
2007-10-02	17.02	17.50	17.02	17.40	33173
2007-10-03	17.29	17.59	17.05	17.41	56807
2007-10-04	17.59	17.59	16.51	16.55	89663
2007-10-05	16.50	16.70	15.83	15.96	87312
2007-10-08	16.01	16.14	15.05	16.00	346161
2007-10-09	16.01	16.62	15.75	16.61	22957
2007-10-10	16.61	16.91	16.41	16.80	8180
2007-10-11	16.85	17.20	16.35	16.96	24073
2007-10-12	16.93	17.68	16.73	17.66	11528
2007-10-15	17.60	17.78	17.02	17.42	32087
2007-10-16	17.34	17.81	17.22	17.46	75098
2007-10-17	17.59	17.62	17.20	17.40	51063
2007-10-18	17.29	17.29	16.40	16.45	55121
2007-10-19	16.40	16.41	14.90	15.04	49581
2007-10-22	15.06	15.81	15.06	15.70	88521
2007-10-23	15.79	16.49	14.97	16.49	17924
2007-10-24	16.48	16.48	16.00	16.01	10895
2007-10-25	16.07	16.28	16.00	16.00	9834
2007-10-26	16.16	17.08	16.16	17.08	16563
2007-10-29	17.48	17.75	17.00	17.58	31540
2007-10-30	17.31	17.31	17.00	17.05	20489
2007-10-31	17.08	17.29	17.00	17.29	14645
2007-11-01	17.12	17.12	15.45	15.68	41685
2007-11-02	15.79	16.70	15.79	16.36	47443
2007-11-05	16.26	17.37	16.11	17.32	61268
2007-11-06	17.29	17.46	16.92	17.37	23407
2007-11-07	17.12	17.27	16.92	17.05	35928
2007-11-08	17.25	17.25	15.40	16.40	224832
2007-11-09	16.16	16.18	13.75	13.97	158481
2007-11-12	13.76	15.68	13.75	15.23	174986
2007-11-13	15.40	16.25	14.90	15.97	54064
2007-11-14	15.99	16.26	15.25	15.67	54728
2007-11-15	15.59	15.84	15.25	15.26	53292
2007-11-16	15.27	15.48	15.25	15.25	52750
2007-11-19	15.11	15.51	14.54	14.97	64665
2007-11-20	15.03	15.29	14.73	15.07	41373
2007-11-21	15.03	15.06	14.38	14.71	33783
2007-11-23	14.68	14.68	14.35	14.50	6051
2007-11-26	13.97	13.99	11.69	11.77	172252
2007-11-27	11.77	12.65	11.77	12.61	140233
2007-11-28	12.89	14.89	12.88	14.89	131028
2007-11-29	14.42	15.10	14.23	15.03	198169
2007-11-30	15.10	15.10	13.42	13.66	302182
2007-12-03	13.65	13.84	13.17	13.18	115627
2007-12-04	13.07	13.12	12.52	12.57	29373
2007-12-05	12.79	13.83	12.79	13.32	101887
2007-12-06	13.33	13.59	13.22	13.50	31063
2007-12-07	13.48	13.73	13.41	13.66	30223
2007-12-10	13.66	13.83	13.42	13.79	47445
2007-12-11	13.79	14.12	13.46	13.82	63446
2007-12-12	13.99	13.99	13.02	13.29	73712
2007-12-13	13.19	13.84	13.11	13.84	25038
2007-12-14	13.08	14.33	13.08	14.01	56099
2007-12-17	14.00	14.04	13.71	13.72	31390
2007-12-18	13.73	14.34	13.73	14.29	115457
2007-12-19	14.34	14.35	14.02	14.24	87447
2007-12-20	14.36	14.54	14.01	14.40	22271
2007-12-21	14.63	14.76	14.30	14.75	108041
2007-12-24	14.75	14.99	14.22	14.87	24579
2007-12-26	14.92	15.17	14.82	15.05	38459
2007-12-27	15.09	15.18	14.72	14.99	33550
2007-12-28	15.14	15.14	14.86	14.86	47772
2007-12-31	14.76	14.98	14.72	14.78	25657
2008-01-02	14.71	15.44	14.21	15.23	67744
2008-01-03	15.35	15.35	14.72	14.93	56475
2008-01-04	14.70	15.02	13.75	14.19	24404
2008-01-07	14.23	15.04	14.00	14.53	62672
2008-01-08	14.38	14.66	13.70	13.84	66900
2008-01-09	13.98	14.01	13.14	13.62	45281
2008-01-10	13.41	14.50	12.50	14.33	113236
2008-01-11	14.17	14.35	13.92	14.04	43080
2008-01-14	14.13	14.40	13.71	14.12	47283
2008-01-15	13.78	14.25	13.44	14.21	108492
2008-01-16	14.19	14.19	13.48	13.48	102167
2008-01-17	13.48	13.64	13.01	13.04	76127
2008-01-18	12.99	13.00	11.86	12.73	158900
2008-01-22	12.20	12.88	11.94	12.47	121317
2008-01-23	12.30	13.28	12.07	13.10	121433
2008-01-24	13.00	13.10	12.29	12.64	169549
2008-01-25	12.64	13.12	12.37	12.86	63590
2008-01-28	12.77	13.33	12.67	13.33	92731
2008-01-29	13.50	13.99	12.94	13.73	144514
2008-01-30	13.62	13.68	13.07	13.22	73514
2008-01-31	13.02	13.85	13.02	13.31	195071
2008-02-01	13.29	13.74	13.29	13.62	196442
2008-02-04	13.54	13.78	13.41	13.66	104144
2008-02-05	13.35	13.72	13.30	13.43	42806
2008-02-06	13.56	13.69	12.67	12.71	30439
2008-02-07	12.67	12.75	11.84	12.00	20871
2008-02-08	11.96	12.59	11.96	12.27	16531
2008-02-11	12.20	12.78	12.11	12.33	120470
2008-02-12	12.42	13.57	12.29	13.16	42706
2008-02-13	13.32	13.41	11.78	13.41	81639
2008-02-14	13.11	13.65	12.60	13.34	93492
2008-02-15	13.32	13.80	13.32	13.43	46961
2008-02-19	13.08	13.09	11.76	11.76	83561
2008-02-20	11.69	12.26	11.14	12.25	59525
2008-02-21	12.05	12.23	11.72	12.00	71040
2008-02-22	11.99	12.32	11.88	12.02	65760
2008-02-25	12.06	12.25	11.97	12.23	18018
2008-02-26	12.17	12.48	11.54	12.07	194338
2008-02-27	12.28	12.99	12.20	12.25	217650
2008-02-28	12.20	12.94	11.93	12.02	144726
2008-02-29	11.88	12.22	11.43	11.62	48828
2008-03-03	11.60	11.86	10.27	10.92	113459
2008-03-04	10.82	10.99	10.55	10.93	19395
2008-03-05	11.01	11.04	10.65	11.04	25207
2008-03-06	10.87	11.06	10.60	10.72	842236
2008-03-07	10.62	11.37	10.62	11.34	76646
2008-03-10	10.92	10.92	9.79	10.49	200101
2008-03-11	10.79	11.66	10.53	11.65	48958
2008-03-12	11.57	12.21	11.27	11.82	77104
2008-03-13	11.61	12.96	11.61	12.64	78871
2008-03-14	12.82	12.82	11.72	12.07	32525
2008-03-17	11.74	12.35	11.17	11.80	27880
2008-03-18	12.13	12.97	11.10	12.90	70434
2008-03-19	12.92	13.04	12.47	12.77	72740
2008-03-20	12.99	13.23	12.40	13.22	116233
2008-03-24	13.27	14.65	13.14	14.59	54873
2008-03-25	14.53	14.69	13.99	14.25	32547
2008-03-26	14.21	14.50	13.91	14.47	34960
2008-03-27	14.41	14.60	13.99	14.35	51986
2008-03-28	14.14	14.34	13.88	13.90	137521
2008-03-31	13.76	14.25	13.70	14.17	70665
2008-04-01	14.32	14.50	14.25	14.44	95872
2008-04-02	14.45	15.16	14.37	15.11	96275
2008-04-03	14.91	15.47	14.38	14.53	290742
2008-04-04	14.60	14.84	14.32	14.61	72083
2008-04-07	14.81	14.81	14.23	14.54	21667
2008-04-08	14.33	14.77	14.33	14.57	19608
2008-04-09	14.58	15.13	14.36	14.59	45860
2008-04-10	14.56	14.93	14.52	14.69	27179
2008-04-11	14.56	14.98	14.10	14.23	32941
2008-04-14	14.15	14.15	13.88	13.92	60605
2008-04-15	13.96	13.96	13.36	13.80	39168
2008-04-16	12.80	13.25	12.38	13.07	189365
2008-04-17	12.97	13.21	12.43	13.00	49900
2008-04-18	13.31	13.36	12.86	13.13	55044
2008-04-21	13.01	13.20	12.35	12.36	29262
2008-04-22	12.25	12.38	11.80	12.06	93253
2008-04-23	12.10	12.45	11.76	11.97	39705
2008-04-24	11.87	12.10	11.79	11.86	29475
2008-04-25	12.03	12.03	11.57	11.73	37073
2008-04-28	11.87	12.03	11.53	11.69	35528
2008-04-29	11.80	13.25	11.80	13.21	85924
2008-04-30	13.28	14.74	13.18	13.42	281984
2008-05-01	13.42	13.96	13.25	13.72	34496
2008-05-02	13.98	14.62	13.76	14.50	40233
2008-05-05	14.62	14.62	13.88	14.33	33513
2008-05-06	14.19	14.95	13.52	14.77	59325
2008-05-07	14.08	14.30	12.35	13.83	205600
2008-05-08	13.86	14.06	13.42	13.96	35045
2008-05-09	13.00	13.50	12.67	12.99	119827
2008-05-12	13.00	13.01	12.74	13.00	40252
2008-05-13	12.99	13.15	12.78	12.92	51987
2008-05-14	12.96	13.01	12.65	12.87	67380
2008-05-15	12.91	13.01	12.81	13.00	92682
2008-05-16	13.00	13.00	12.16	12.45	32400
2008-05-19	12.47	12.79	12.30	12.42	38678
2008-05-20	12.38	12.79	12.02	12.72	36253
2008-05-21	12.72	12.72	12.12	12.31	75283
2008-05-22	12.33	12.52	12.17	12.52	67728
2008-05-23	12.42	12.80	12.15	12.15	47084
2008-05-27	12.21	12.84	12.07	12.74	27069
2008-05-28	12.77	12.83	11.91	12.67	51443
2008-05-29	12.59	12.74	12.36	12.53	54198
2008-05-30	12.50	12.50	12.14	12.14	79227
2008-06-02	12.08	12.18	11.89	12.16	27520
2008-06-03	12.11	12.17	11.54	12.10	43695
2008-06-04	12.04	12.85	11.90	12.70	48299
2008-06-05	12.68	13.21	12.68	13.05	59148
2008-06-06	12.89	13.57	12.10	12.55	53646
2008-06-09	12.22	12.93	12.00	12.01	57970
2008-06-10	11.90	12.06	11.30	12.03	66582
2008-06-11	11.97	12.26	11.37	11.39	91057
2008-06-12	11.52	11.93	11.23	11.49	35162
2008-06-13	11.62	12.34	11.40	11.81	48498
2008-06-16	11.74	12.40	11.41	12.04	59628
2008-06-17	12.04	12.04	11.49	11.52	25213
2008-06-18	11.50	12.03	11.23	11.47	66595
2008-06-19	11.49	12.18	11.49	11.79	35971
2008-06-20	11.74	12.07	11.29	11.51	64867
2008-06-23	11.53	11.63	11.04	11.10	35532
2008-06-24	11.00	11.04	10.32	10.75	266798
2008-06-25	10.76	11.64	10.75	11.04	106299
2008-06-26	10.92	11.10	10.71	10.80	52765
2008-06-27	10.79	10.89	10.55	10.78	816569
2008-06-30	10.75	11.02	10.48	10.56	118281
2008-07-01	10.41	10.60	9.80	9.97	93839
2008-07-02	9.96	9.96	9.50	9.50	90384
2008-07-03	9.56	10.19	9.50	9.50	43252
2008-07-07	9.54	9.81	9.10	9.33	94392
2008-07-08	9.37	10.19	9.35	10.00	129080
2008-07-09	10.02	10.50	9.94	10.00	78367
2008-07-10	10.01	10.40	9.85	9.97	38495
2008-07-11	9.86	10.18	9.54	9.83	51798
2008-07-14	9.91	10.17	9.50	9.59	84232
2008-07-15	9.48	9.90	9.35	9.48	101287
2008-07-16	9.55	9.75	9.37	9.62	89566
2008-07-17	9.70	9.75	9.35	9.65	76256
2008-07-18	9.59	9.98	9.51	9.74	45254
2008-07-21	9.76	10.33	9.66	9.93	24878
2008-07-22	9.86	10.40	9.86	10.36	64560
2008-07-23	10.37	10.62	10.23	10.45	51761
2008-07-24	9.11	9.11	7.21	7.31	696071
2008-07-25	7.47	7.75	6.97	7.15	240205
2008-07-28	7.11	7.49	7.02	7.15	141861
2008-07-29	7.25	7.39	7.17	7.17	110821
2008-07-30	7.17	7.29	7.01	7.10	135973
2008-07-31	7.19	7.19	7.05	7.09	284802
2008-08-01	7.10	7.10	7.00	7.06	126978
2008-08-04	7.02	7.10	6.90	7.05	70235
2008-08-05	7.12	7.27	7.05	7.06	53693
2008-08-06	7.05	7.13	7.01	7.07	86433
2008-08-07	7.02	7.10	7.01	7.10	96755
2008-08-08	7.08	7.12	6.92	7.10	69835
2008-08-11	7.10	7.46	6.91	7.40	383140
2008-08-12	7.39	7.74	7.30	7.50	55480
2008-08-13	7.55	7.98	7.54	7.68	169476
2008-08-14	7.89	7.99	7.50	7.62	94415
2008-08-15	7.77	7.91	7.36	7.47	125500
2008-08-18	7.49	7.49	7.16	7.25	42750
2008-08-19	7.23	7.33	6.25	6.60	286754
2008-08-20	6.64	6.97	6.64	6.90	62325
2008-08-21	6.82	7.01	6.73	6.95	55761
2008-08-22	6.98	6.98	6.76	6.76	40153
2008-08-25	6.74	6.83	6.32	6.55	40052
2008-08-26	6.55	7.11	6.55	7.01	42905
2008-08-27	7.03	7.10	6.93	7.07	39981
2008-08-28	7.12	7.45	6.95	7.41	56537
2008-08-29	7.37	7.37	7.06	7.20	22837
2008-09-02	7.39	9.33	7.39	8.10	286846
2008-09-03	8.01	8.08	7.78	7.98	60072
2008-09-04	7.94	8.08	7.30	7.52	51856
2008-09-05	7.47	7.60	7.12	7.40	47510
2008-09-08	7.63	8.18	7.31	7.45	95794
2008-09-09	7.48	7.55	7.15	7.21	40428
2008-09-10	7.37	7.37	6.75	6.99	174528
2008-09-11	7.00	7.29	6.70	7.16	101511
2008-09-12	7.01	7.12	6.80	6.98	28307
2008-09-15	6.78	6.83	6.38	6.44	29147
2008-09-16	6.31	6.86	6.25	6.83	68611
2008-09-17	6.74	6.81	5.87	6.00	66374
2008-09-18	6.09	7.23	5.75	6.66	261507
2008-09-19	7.00	8.45	5.84	8.26	188294
2008-09-22	8.28	8.41	7.16	7.20	59523
2008-09-23	7.27	7.90	7.15	7.65	33760
2008-09-24	7.81	8.13	7.60	7.62	46556
2008-09-25	7.62	7.82	7.50	7.67	30448
2008-09-26	7.20	7.50	6.90	7.04	36254
2008-09-29	6.92	7.68	6.73	6.82	25514
2008-09-30	6.88	7.00	5.90	7.00	59700
2008-10-01	7.11	7.11	5.78	6.36	81487
2008-10-02	6.29	6.61	5.65	5.77	29494
2008-10-03	5.75	5.98	5.51	5.51	39929
2008-10-06	5.48	5.48	4.98	5.08	46676
2008-10-07	5.18	5.93	4.76	4.76	43202
2008-10-08	4.85	5.42	4.70	4.77	71745
2008-10-09	4.87	4.90	3.68	3.68	40990
2008-10-10	3.60	5.44	3.60	5.01	81083
2008-10-13	5.34	5.88	4.51	5.88	66004
2008-10-14	6.01	6.01	4.58	5.14	49240
2008-10-15	5.18	5.18	4.56	4.63	96216
2008-10-16	4.68	6.67	4.29	6.67	61946
2008-10-17	6.59	6.68	5.56	5.64	124342
2008-10-20	5.74	6.25	5.74	5.99	22899
2008-10-21	5.85	5.85	5.34	5.43	19330
2008-10-22	5.38	5.38	4.39	4.39	24656
2008-10-23	4.35	4.77	4.00	4.16	29788
2008-10-24	3.83	4.87	3.75	4.56	31690
2008-10-27	4.50	4.50	3.58	4.00	87893
2008-10-28	4.11	5.82	3.51	5.82	92657
2008-10-29	5.67	5.83	4.25	4.25	57347
2008-10-30	4.55	4.90	4.01	4.41	126101
2008-10-31	4.35	4.89	4.28	4.89	41568
2008-11-03	4.89	5.00	4.50	4.79	59150
2008-11-04	5.08	5.31	4.98	5.08	45968
2008-11-05	4.98	5.36	4.87	5.15	47543
2008-11-06	5.36	5.36	4.82	4.83	54079
2008-11-07	4.51	4.57	4.00	4.30	42161
2008-11-10	4.44	4.81	4.36	4.45	20144
2008-11-11	4.40	4.60	3.94	3.95	44290
2008-11-12	3.93	4.00	3.78	3.80	34007
2008-11-13	3.79	4.14	3.50	4.00	49575
2008-11-14	3.92	4.00	3.58	3.58	38981
2008-11-17	3.53	3.72	3.43	3.45	49607
2008-11-18	3.50	3.58	2.85	3.03	39810
2008-11-19	3.13	3.51	2.73	2.75	40974
2008-11-20	2.72	2.94	2.30	2.31	28083
2008-11-21	2.40	3.75	2.26	3.36	75258
2008-11-24	3.47	4.00	3.47	3.78	57166
2008-11-25	3.85	4.10	3.60	4.10	50962
2008-11-26	3.96	4.70	3.89	4.67	44297
2008-11-28	4.60	4.76	4.36	4.58	21631
2008-12-01	4.50	4.50	3.11	3.12	43533
2008-12-02	3.22	3.94	2.75	3.94	48710
2008-12-03	3.74	4.88	3.74	4.87	31854
2008-12-04	4.75	5.00	4.18	4.37	66589
2008-12-05	4.26	5.03	4.05	4.86	27633
2008-12-08	5.04	5.24	4.06	4.79	45838
2008-12-09	4.73	5.20	4.37	4.90	151416
2008-12-10	4.96	5.17	4.80	5.00	23093
2008-12-11	4.90	5.00	4.74	4.75	18715
2008-12-12	4.60	5.14	4.33	4.90	28861
2008-12-15	4.61	5.03	4.61	4.80	26430
2008-12-16	4.90	5.23	4.89	5.12	89624
2008-12-17	4.99	5.38	4.79	4.96	28069
2008-12-18	4.98	5.00	4.79	4.95	20595
2008-12-19	5.00	5.16	4.57	4.68	80773
2008-12-22	4.69	5.47	4.06	4.56	29467
2008-12-23	4.61	5.00	4.04	4.04	20988
2008-12-24	4.06	4.21	4.06	4.21	2056
2008-12-26	4.24	4.70	4.23	4.42	2427
2008-12-29	4.42	4.43	3.60	3.69	20066
2008-12-30	3.76	4.22	3.63	3.90	21690
2008-12-31	3.92	4.42	3.89	4.32	34143
2009-01-02	4.30	4.41	3.95	4.00	39080
2009-01-05	4.01	4.50	4.01	4.40	30039
2009-01-06	4.49	4.98	4.39	4.87	61513
2009-01-07	4.71	4.71	4.53	4.54	15802
2009-01-08	4.52	4.94	4.52	4.92	17651
2009-01-09	4.91	4.99	4.68	4.68	35715
2009-01-12	4.58	4.63	3.80	3.80	15693
2009-01-13	3.80	4.30	3.80	4.03	20070
2009-01-14	3.96	4.31	3.91	4.00	20597
2009-01-15	4.00	4.00	3.25	3.42	26617
2009-01-16	3.49	3.64	3.26	3.46	36524
2009-01-20	3.48	3.49	3.13	3.15	24179
2009-01-21	3.23	3.64	3.20	3.60	18128
2009-01-22	3.47	3.49	3.23	3.31	48329
2009-01-23	3.12	3.41	3.12	3.32	17729
2009-01-26	3.32	4.09	3.17	3.97	18675
2009-01-27	3.98	4.08	3.83	3.93	14623
2009-01-28	4.10	4.24	4.00	4.10	18804
2009-01-29	4.25	4.25	4.02	4.02	17241
2009-01-30	4.05	4.05	3.87	3.87	18735
2009-02-02	3.68	4.26	3.68	4.21	29548
2009-02-03	4.26	4.29	3.95	4.16	37373
2009-02-04	4.15	4.25	4.01	4.01	19177
2009-02-05	3.96	4.14	3.96	4.14	10895
2009-02-06	4.12	4.28	3.82	4.28	20043
2009-02-09	4.23	4.23	3.76	4.12	7409
2009-02-10	3.84	4.00	3.70	3.70	29997
2009-02-11	3.75	4.00	3.71	3.95	74845
2009-02-12	3.95	4.01	3.80	3.80	16154
2009-02-13	3.72	3.72	3.17	3.33	16836
2009-02-17	3.17	3.45	2.99	2.99	23917
2009-02-18	3.27	3.48	2.78	2.91	25013
2009-02-19	3.31	3.34	3.06	3.07	11702
2009-02-20	2.97	3.23	2.74	3.05	35109
2009-02-23	3.09	3.09	2.55	2.66	31103
2009-02-24	2.75	3.28	2.75	2.97	38660
2009-02-25	2.93	3.01	2.50	2.50	25892
2009-02-26	2.56	2.87	2.53	2.53	18044
2009-02-27	2.50	2.69	2.50	2.50	29174
2009-03-02	2.74	2.74	2.50	2.50	74947
2009-03-03	2.58	2.99	2.57	2.63	71709
2009-03-04	2.72	2.82	2.61	2.72	38088
2009-03-05	2.82	2.82	2.34	2.34	38489
2009-03-06	2.49	2.73	2.42	2.65	32992
2009-03-09	2.99	2.99	2.35	2.41	23583
2009-03-10	2.53	2.86	2.53	2.83	40929
2009-03-11	2.83	2.83	2.53	2.72	19381
2009-03-12	2.68	3.00	2.54	2.92	59598
2009-03-13	2.89	2.93	2.78	2.86	72059
2009-03-16	2.86	3.00	2.80	2.83	25133
2009-03-17	2.73	2.93	2.68	2.85	41458
2009-03-18	2.83	2.96	2.60	2.96	52105
2009-03-19	2.96	3.00	2.75	2.90	31560
2009-03-20	2.93	2.97	2.50	2.53	85645
2009-03-23	2.67	2.85	2.42	2.78	37655
2009-03-24	2.69	2.73	2.43	2.46	58682
2009-03-25	2.48	2.77	2.31	2.61	18637
2009-03-26	2.57	2.95	2.42	2.92	32021
2009-03-27	2.81	2.81	2.40	2.42	21627
2009-03-30	2.39	2.48	2.31	2.35	40039
2009-03-31	2.42	2.47	2.30	2.40	39096
2009-04-01	2.32	2.32	2.13	2.23	29248
2009-04-02	2.34	2.51	2.29	2.40	36411
2009-04-03	2.40	2.61	2.39	2.61	21373
2009-04-06	2.55	2.55	2.36	2.42	26891
2009-04-07	2.40	2.47	2.30	2.31	22491
2009-04-08	2.32	2.34	2.29	2.33	48225
2009-04-09	2.45	2.56	2.44	2.47	25603
2009-04-13	2.36	2.40	2.23	2.25	51999
2009-04-14	2.25	2.33	2.15	2.15	22469
2009-04-15	2.23	2.41	2.15	2.38	238706
2009-04-16	2.42	2.57	2.40	2.55	63619
2009-04-17	2.57	3.59	2.57	3.43	412736
2009-04-20	3.26	3.42	3.11	3.25	31875
2009-04-21	3.35	3.61	3.31	3.58	48395
2009-04-22	3.45	3.86	3.18	3.82	47863
2009-04-23	3.83	3.83	3.62	3.75	23483
2009-04-24	3.81	3.98	3.80	3.90	30242
2009-04-27	3.73	3.96	3.54	3.72	28939
2009-04-28	3.65	4.14	3.65	3.90	6716
2009-04-29	3.98	4.13	3.60	4.09	25390
2009-04-30	4.00	4.15	3.75	4.01	60344
2009-05-01	4.00	4.12	3.93	4.00	8292
2009-05-04	4.06	4.08	3.96	4.08	17478
2009-05-05	4.04	4.37	4.03	4.37	28231
2009-05-06	4.22	4.38	4.09	4.20	34488
2009-05-07	4.30	4.30	3.83	4.12	23897
2009-05-08	4.25	5.33	4.20	4.90	85646
2009-05-11	4.71	4.93	4.37	4.89	17071
2009-05-12	4.90	5.38	4.10	4.66	23874
2009-05-13	4.50	4.87	4.06	4.08	24907
2009-05-14	4.13	5.21	4.13	4.45	26992
2009-05-15	4.47	4.55	3.75	3.78	27881
2009-05-18	3.87	4.46	3.81	4.42	22357
2009-05-19	4.54	4.54	3.99	4.22	18289
2009-05-20	4.30	4.38	3.78	4.15	34929
2009-05-21	4.03	4.14	3.60	3.68	31055
2009-05-22	3.72	4.35	3.71	3.72	23826
2009-05-26	3.65	4.22	3.65	4.05	31937
2009-05-27	4.00	4.00	3.78	3.90	20715
2009-05-28	3.97	4.17	3.91	3.97	45182
2009-05-29	4.01	4.02	3.95	4.02	42298
2009-06-01	4.10	4.37	4.05	4.34	39807
2009-06-02	4.28	4.31	4.12	4.20	33185
2009-06-03	4.14	4.23	3.96	4.22	16536
2009-06-04	4.26	4.30	4.20	4.23	22968
2009-06-05	4.13	4.30	4.02	4.30	16283
2009-06-08	4.18	4.28	4.04	4.10	10470
2009-06-09	4.13	4.27	3.96	4.18	15596
2009-06-10	4.24	4.26	4.06	4.15	24029
2009-06-11	4.18	4.34	4.00	4.26	57244
2009-06-12	4.18	4.70	4.18	4.47	37126
2009-06-15	4.33	4.41	4.05	4.05	66022
2009-06-16	4.23	4.23	4.00	4.00	106227
2009-06-17	4.06	4.14	3.91	4.01	66880
2009-06-18	4.01	4.11	4.00	4.00	37656
2009-06-19	4.11	4.11	4.00	4.08	56435
2009-06-22	4.03	4.03	3.87	3.95	23570
2009-06-23	4.03	4.07	3.95	3.96	31223
2009-06-24	4.04	4.37	3.95	3.96	26852
2009-06-25	4.00	4.24	4.00	4.14	34188
2009-06-26	4.08	4.09	4.00	4.05	711030
2009-06-29	4.08	4.29	4.00	4.04	50536
2009-06-30	4.22	4.22	3.88	4.00	36020
2009-07-01	4.07	4.20	3.98	4.18	18738
2009-07-02	4.04	4.40	4.04	4.27	50044
2009-07-06	4.22	4.35	4.16	4.16	15067
2009-07-07	4.14	4.26	4.13	4.17	39271
2009-07-08	4.22	4.22	4.00	4.07	42316
2009-07-09	4.13	4.31	4.10	4.10	48850
2009-07-10	4.05	4.46	4.05	4.30	28119
2009-07-13	4.32	4.35	4.11	4.33	15523
2009-07-14	4.31	4.78	4.31	4.54	9859
2009-07-15	4.65	4.98	4.58	4.98	33464
2009-07-16	4.92	5.11	4.77	5.11	35426
2009-07-17	5.10	5.10	4.73	4.77	40960
2009-07-20	4.83	5.10	4.76	5.03	27418
2009-07-21	5.07	5.13	4.93	5.05	22646
2009-07-22	4.99	5.70	4.99	5.49	43392
2009-07-23	5.47	5.74	5.28	5.37	73365
2009-07-24	5.27	5.51	5.27	5.50	13784
2009-07-27	5.60	6.00	5.29	5.71	40969
2009-07-28	5.65	5.65	5.39	5.51	42581
2009-07-29	5.44	5.53	5.26	5.29	17015
2009-07-30	5.45	5.70	5.32	5.61	37445
2009-07-31	5.55	5.60	5.47	5.60	29950
2009-08-03	5.69	5.74	5.50	5.55	31026
2009-08-04	5.48	5.69	5.46	5.68	14389
2009-08-05	5.67	5.85	5.57	5.57	21888
2009-08-06	5.67	5.68	4.51	4.84	73125
2009-08-07	4.99	5.73	4.99	5.70	41813
2009-08-10	5.61	5.89	5.16	5.88	9649
2009-08-11	5.77	5.87	5.68	5.80	10664
2009-08-12	5.80	6.00	5.40	5.98	16444
2009-08-13	6.07	6.07	5.78	5.90	6649
2009-08-14	5.90	5.95	5.52	5.71	19894
2009-08-17	5.35	5.73	5.35	5.65	17320
2009-08-18	5.47	6.76	5.47	6.70	45848
2009-08-19	6.69	8.00	6.41	7.88	48038
2009-08-20	8.00	8.00	6.15	6.36	87772
2009-08-21	6.53	6.97	6.42	6.93	36192
2009-08-24	6.87	7.29	6.55	6.71	19284
2009-08-25	6.80	6.90	5.51	5.57	84094
2009-08-26	5.73	5.93	5.68	5.77	28543
2009-08-27	5.69	5.80	5.61	5.75	14408
2009-08-28	5.99	6.54	5.95	6.39	45276
2009-08-31	6.25	6.46	5.70	6.42	42897
2009-09-01	6.46	6.46	6.02	6.11	45724
2009-09-02	6.06	6.19	6.06	6.06	13487
2009-09-03	6.10	6.10	5.93	6.09	14154
2009-09-04	6.08	6.20	6.05	6.10	6651
2009-09-08	6.18	6.18	6.08	6.13	12140
2009-09-09	6.08	6.16	5.63	5.86	504504
2009-09-10	5.83	5.97	5.74	5.97	27983
2009-09-11	5.97	6.01	5.79	5.85	4921
2009-09-14	5.77	5.94	5.71	5.90	16619
2009-09-15	5.86	5.96	5.63	5.90	26777
2009-09-16	5.92	6.00	5.62	5.63	53611
2009-09-17	5.64	5.80	5.50	5.69	23303
2009-09-18	5.73	5.82	5.70	5.73	57518
2009-09-21	5.63	5.73	5.51	5.58	32796
2009-09-22	5.68	5.69	5.38	5.51	23069
2009-09-23	5.43	5.60	5.43	5.55	58904
2009-09-24	5.60	5.65	5.59	5.61	109784
2009-09-25	5.69	5.69	5.56	5.67	16300
2009-09-28	5.71	5.81	5.63	5.78	27815
2009-09-29	5.68	5.76	5.63	5.72	17968
2009-09-30	5.49	5.88	5.49	5.70	77919
2009-10-01	5.66	5.87	5.66	5.71	44651
2009-10-02	5.60	5.70	5.60	5.61	18003
2009-10-05	5.65	5.83	5.49	5.81	44042
2009-10-06	5.90	6.25	5.72	6.06	25488
2009-10-07	6.03	6.32	5.82	6.19	58823
2009-10-08	6.26	6.41	6.22	6.29	47483
2009-10-09	6.30	6.43	6.30	6.40	10340
2009-10-12	6.60	6.94	6.55	6.57	58298
2009-10-13	6.59	6.62	6.44	6.60	6238
2009-10-14	6.74	6.85	6.42	6.82	172992
2009-10-15	6.71	6.83	6.43	6.43	32326
2009-10-16	6.37	6.38	6.21	6.23	20573
2009-10-19	6.19	6.49	6.05	6.49	18141
2009-10-20	6.40	6.89	6.21	6.41	12818
2009-10-21	6.36	6.84	6.30	6.36	19205
2009-10-22	6.37	6.59	6.37	6.55	13428
2009-10-23	6.65	6.65	6.31	6.31	20398
2009-10-26	6.79	6.79	6.33	6.39	9643
2009-10-27	6.41	6.62	6.25	6.35	20103
2009-10-28	6.30	6.58	6.30	6.38	26525
2009-10-29	6.52	6.72	6.34	6.70	24274
2009-10-30	6.58	6.65	6.27	6.30	43753
2009-11-02	6.36	6.36	5.64	5.84	108172
2009-11-03	5.74	6.12	5.69	6.11	36979
2009-11-04	6.28	6.52	6.10	6.13	44601
2009-11-05	6.14	6.33	6.11	6.30	16038
2009-11-06	6.15	6.54	6.11	6.34	5785
2009-11-09	6.46	6.92	6.46	6.78	18429
2009-11-10	6.11	6.38	5.99	6.23	65320
2009-11-11	6.33	6.44	6.09	6.42	24583
2009-11-12	6.48	6.48	6.01	6.05	12850
2009-11-13	6.07	6.32	6.06	6.20	8938
2009-11-16	6.32	6.44	6.25	6.35	17214
2009-11-17	6.32	6.32	6.09	6.09	14297
2009-11-18	6.11	6.34	6.03	6.28	7145
2009-11-19	6.17	6.30	6.01	6.01	12791
2009-11-20	5.92	6.32	5.75	6.12	18917
2009-11-23	6.28	6.34	6.14	6.21	11051
2009-11-24	6.21	6.30	6.18	6.24	4800
2009-11-25	6.27	6.30	6.16	6.20	7900
2009-11-27	5.84	5.84	5.20	5.40	18540
2009-11-30	5.38	5.91	5.32	5.85	35394
2009-12-01	5.96	6.25	5.87	6.21	80829
2009-12-02	6.20	6.29	6.01	6.03	16613
2009-12-03	6.08	6.16	5.88	5.92	10286
2009-12-04	6.13	6.18	5.87	6.14	20247
2009-12-07	6.12	6.13	5.77	6.08	25221
2009-12-08	5.99	6.26	5.99	6.04	9499
2009-12-09	6.06	6.20	5.87	6.09	11776
2009-12-10	6.15	6.15	5.85	5.95	9771
2009-12-11	6.00	6.00	5.41	5.73	42834
2009-12-14	5.73	5.88	5.56	5.81	10508
2009-12-15	5.80	6.15	5.80	6.07	49486
2009-12-16	6.14	6.14	5.92	6.07	15305
2009-12-17	5.97	6.16	5.91	5.98	9409
2009-12-18	6.07	6.14	5.93	6.07	76092
2009-12-21	6.14	6.20	5.72	6.16	33418
2009-12-22	5.87	6.01	5.87	5.99	7487
2009-12-23	6.03	6.05	5.85	5.96	6747
2009-12-24	5.65	5.91	5.65	5.84	5890
2009-12-28	5.88	5.89	5.60	5.89	5180
2009-12-29	5.93	6.04	5.69	5.95	5161
2009-12-30	5.89	6.08	5.64	6.08	10822
2009-12-31	6.09	6.10	5.47	5.63	6209
2010-01-04	6.23	6.48	5.62	6.21	130858
2010-01-05	6.19	6.21	5.79	5.91	30208
2010-01-06	6.17	6.17	5.48	5.55	25177
2010-01-07	5.53	5.74	5.53	5.66	22591
2010-01-08	5.61	6.02	5.42	5.97	24672
2010-01-11	5.99	5.99	5.51	5.57	19563
2010-01-12	5.50	5.72	5.50	5.65	21070
2010-01-13	5.67	5.69	5.55	5.60	11293
2010-01-14	5.55	5.85	5.55	5.83	19046
2010-01-15	5.85	5.90	5.64	5.76	68372
2010-01-19	5.76	5.89	5.73	5.82	53151
2010-01-20	5.73	5.83	5.48	5.69	21928
2010-01-21	5.73	5.73	5.43	5.43	28169
2010-01-22	5.58	5.69	5.29	5.38	27619
2010-01-25	5.21	5.36	5.16	5.36	15290
2010-01-26	5.32	5.50	5.15	5.27	52584
2010-01-27	5.21	5.42	5.21	5.39	5583
2010-01-28	5.40	5.50	5.33	5.35	11589
2010-01-29	5.37	5.64	5.21	5.30	16125
2010-02-01	5.32	5.43	5.15	5.43	27671
2010-02-02	5.43	5.80	5.12	5.54	83785
2010-02-03	5.52	5.68	5.32	5.36	41533
2010-02-04	5.30	5.40	5.12	5.13	18372
2010-02-05	5.14	5.48	5.10	5.36	7869
2010-02-08	5.34	5.49	5.01	5.17	22344
2010-02-09	5.27	5.51	5.08	5.43	20441
2010-02-10	5.38	5.51	5.31	5.49	16536
2010-02-11	5.44	5.49	5.27	5.45	12444
2010-02-12	5.48	5.51	5.39	5.42	12113
2010-02-16	5.42	5.42	5.18	5.23	31420
2010-02-17	5.25	5.30	5.05	5.22	24984
2010-02-18	5.23	5.40	5.20	5.39	11194
2010-02-19	5.38	5.45	5.38	5.45	17271
2010-02-22	5.47	5.53	5.38	5.44	6022
2010-02-23	5.43	5.49	5.32	5.38	6177
2010-02-24	5.39	5.52	5.39	5.50	12518
2010-02-25	5.37	5.42	5.25	5.32	10441
2010-02-26	5.31	5.35	5.01	5.23	57810
2010-03-01	5.21	5.21	5.10	5.18	50092
2010-03-02	5.20	5.20	5.09	5.20	20060
2010-03-03	5.19	5.24	5.09	5.13	21160
2010-03-04	5.13	5.26	5.10	5.26	17757
2010-03-05	5.28	5.45	5.28	5.40	30614
2010-03-08	5.38	5.47	5.38	5.44	11078
2010-03-09	5.36	5.46	5.30	5.40	9047
2010-03-10	5.38	5.40	5.08	5.23	163627
2010-03-11	5.16	5.30	5.08	5.30	342719
2010-03-12	5.31	5.33	5.10	5.28	25251
2010-03-15	5.25	5.34	5.22	5.26	89599
2010-03-16	5.27	5.28	5.10	5.28	21167
2010-03-17	5.31	5.34	5.23	5.32	9619
2010-03-18	5.28	5.31	5.18	5.25	12727
2010-03-19	5.29	5.49	5.25	5.46	40649
2010-03-22	5.39	5.50	5.38	5.42	31043
2010-03-23	5.42	5.58	5.39	5.55	10954
2010-03-24	5.53	5.59	5.32	5.34	16231
2010-03-25	5.42	5.58	5.35	5.38	44401
2010-03-26	5.10	5.38	5.10	5.26	14690
2010-03-29	5.26	5.30	5.20	5.24	12865
2010-03-30	5.27	5.30	5.17	5.21	15342
2010-03-31	5.16	5.45	5.16	5.23	47720
2010-04-01	5.26	5.26	4.95	5.02	57545
2010-04-05	5.03	5.12	4.94	5.00	44866
2010-04-06	4.96	5.00	4.93	4.95	90532
2010-04-07	4.93	5.01	4.83	4.88	160044
2010-04-08	4.85	4.95	4.85	4.93	18500
2010-04-09	4.92	4.96	4.77	4.90	22706
2010-04-12	4.89	4.89	4.76	4.79	28853
2010-04-13	4.79	4.90	4.78	4.89	13251
2010-04-14	4.89	4.93	4.88	4.92	45535
2010-04-15	4.91	4.94	4.81	4.86	19287
2010-04-16	4.85	4.91	4.79	4.82	27054
2010-04-19	4.81	4.86	4.70	4.70	13134
2010-04-20	4.73	4.89	4.73	4.87	76576
2010-04-21	4.89	4.90	4.84	4.85	31677
2010-04-22	4.79	4.79	4.50	4.70	369376
2010-04-23	4.81	4.95	4.72	4.86	103272
2010-04-26	4.71	4.91	4.67	4.76	44797
2010-04-27	4.73	4.85	4.73	4.77	39021
2010-04-28	4.79	4.92	4.76	4.85	48315
2010-04-29	4.92	5.00	4.91	4.99	24820
2010-04-30	5.00	5.00	4.83	4.85	26882
2010-05-03	4.85	4.94	4.72	4.91	12069
2010-05-04	4.80	4.80	4.54	4.67	23853
2010-05-05	4.61	4.71	4.53	4.61	123432
2010-05-06	4.57	4.76	4.50	4.54	32240
2010-05-07	4.51	4.77	4.35	4.35	21597
2010-05-10	4.46	4.95	4.46	4.94	35765
2010-05-11	4.95	5.35	4.90	5.29	59250
2010-05-12	5.35	5.63	5.35	5.60	264613
2010-05-13	5.53	5.75	5.53	5.73	83347
2010-05-14	5.68	5.68	5.50	5.55	52230
2010-05-17	5.59	5.75	5.55	5.75	172841
2010-05-18	5.75	5.94	5.73	5.83	192527
2010-05-19	5.87	6.01	5.85	5.99	179910
2010-05-20	6.04	6.04	5.73	5.80	265877
2010-05-21	5.80	5.96	5.75	5.88	105298
2010-05-24	5.85	5.87	5.75	5.78	223816
2010-05-25	5.75	5.90	5.72	5.83	107067
2010-05-26	5.87	5.99	5.75	5.77	121122
2010-05-27	5.90	6.00	5.79	5.97	70674
2010-05-28	5.90	6.36	5.83	6.06	107349
2010-06-01	6.01	6.06	5.68	5.71	54616
2010-06-02	5.78	5.86	5.54	5.70	68936
2010-06-03	5.68	5.81	5.46	5.68	34439
2010-06-04	5.50	5.58	5.38	5.41	75805
2010-06-07	5.43	5.51	5.31	5.32	54430
2010-06-08	5.37	5.45	5.19	5.39	114291
2010-06-09	5.47	5.53	5.32	5.36	28911
2010-06-10	5.48	5.66	5.48	5.65	45776
2010-06-11	5.61	5.96	5.56	5.94	47732
2010-06-14	6.01	6.26	5.92	6.05	62749
2010-06-15	6.15	6.15	5.94	6.00	54542
2010-06-16	5.95	6.00	5.86	5.87	29364
2010-06-17	5.94	5.94	5.70	5.78	37536
2010-06-18	5.79	5.91	5.67	5.89	82027
2010-06-21	5.95	5.95	5.80	5.85	67867
2010-06-22	5.90	5.95	5.75	5.84	47379
2010-06-23	5.79	5.88	5.69	5.78	48641
2010-06-24	5.73	5.93	5.73	5.88	25137
2010-06-25	5.94	5.95	5.69	5.78	539603
2010-06-28	5.75	5.75	5.53	5.56	104296
2010-06-29	5.43	5.43	5.22	5.30	57222
2010-06-30	5.32	5.49	5.27	5.38	48192
2010-07-01	5.38	5.45	5.23	5.39	23577
2010-07-02	5.47	5.53	5.26	5.33	83009
2010-07-06	5.46	5.57	5.33	5.36	46543
2010-07-07	5.40	5.54	5.33	5.53	101552
2010-07-08	5.62	5.74	5.50	5.57	37587
2010-07-09	5.55	5.62	5.47	5.50	44769
2010-07-12	5.46	5.68	5.25	5.45	395142
2010-07-13	5.56	5.75	5.49	5.75	64362
2010-07-14	5.74	5.80	5.62	5.74	66115
2010-07-15	5.72	5.86	5.68	5.78	38791
2010-07-16	5.71	5.85	5.51	5.52	56554
2010-07-19	5.55	5.72	5.44	5.62	21649
2010-07-20	5.52	5.74	5.52	5.72	20766
2010-07-21	5.75	5.95	5.74	5.80	105215
2010-07-22	5.90	6.08	5.89	6.06	133810
2010-07-23	6.01	6.19	5.98	6.10	64997
2010-07-26	6.11	6.20	6.05	6.18	42445
2010-07-27	6.20	6.31	6.09	6.26	59815
2010-07-28	6.22	6.48	6.11	6.18	37579
2010-07-29	6.23	6.23	5.79	5.86	184746
2010-07-30	5.79	6.02	5.77	5.79	88340
2010-08-02	5.89	5.89	5.74	5.86	39753
2010-08-03	5.81	5.98	5.80	5.83	24389
2010-08-04	5.85	5.94	5.73	5.85	41014
2010-08-05	5.78	5.82	5.70	5.70	31448
2010-08-06	5.61	5.75	5.51	5.62	37926
2010-08-09	5.65	5.87	5.63	5.75	35266
2010-08-10	5.40	5.55	5.05	5.34	49517
2010-08-11	5.23	5.38	5.04	5.08	69172
2010-08-12	5.00	5.24	4.87	4.99	63025
2010-08-13	5.00	5.18	4.81	4.81	48828
2010-08-16	4.76	4.84	4.53	4.65	79006
2010-08-17	4.72	4.93	4.59	4.81	32622
2010-08-18	4.79	4.85	4.75	4.79	36177
2010-08-19	4.76	4.77	4.53	4.61	74946
2010-08-20	4.57	4.70	4.54	4.70	58333
2010-08-23	4.73	5.20	4.55	4.55	30297
2010-08-24	4.50	4.56	4.46	4.46	33725
2010-08-25	4.45	4.58	4.41	4.53	37699
2010-08-26	4.54	4.57	4.46	4.51	20677
2010-08-27	4.58	4.73	4.47	4.72	32240
2010-08-30	4.69	4.69	4.46	4.48	31980
2010-08-31	4.49	4.60	4.40	4.44	60132
2010-09-01	4.54	4.65	4.46	4.62	54669
2010-09-02	4.62	4.66	4.26	4.59	72694
2010-09-03	4.65	5.12	4.65	5.07	50603
2010-09-07	5.07	5.11	4.80	5.00	108318
2010-09-08	5.03	5.26	5.03	5.14	33560
2010-09-09	5.20	5.20	5.09	5.11	23195
2010-09-10	5.12	5.12	4.84	5.01	23687
2010-09-13	5.09	5.10	4.99	5.03	44198
2010-09-14	5.03	5.15	5.01	5.09	38622
2010-09-15	5.07	5.19	5.06	5.11	44368
2010-09-16	5.11	5.13	5.01	5.09	26760
2010-09-17	5.16	5.35	5.02	5.20	73145
2010-09-20	5.18	5.43	5.18	5.42	63575
2010-09-21	5.30	5.47	5.23	5.37	15548
2010-09-22	5.33	5.50	5.33	5.39	34491
2010-09-23	5.33	5.47	5.18	5.21	19207
2010-09-24	5.31	5.37	5.25	5.31	38811
2010-09-27	5.33	5.35	5.22	5.26	18343
2010-09-28	5.29	5.38	5.18	5.33	30605
2010-09-29	5.29	5.35	5.23	5.30	24598
2010-09-30	5.36	5.36	5.12	5.25	23193
2010-10-01	5.26	5.33	5.26	5.31	6063
2010-10-04	5.28	5.28	5.10	5.12	20851
2010-10-05	5.20	5.35	5.10	5.25	68204
2010-10-06	5.25	5.29	5.20	5.27	21790
2010-10-07	5.30	5.31	5.22	5.30	26383
2010-10-08	5.29	5.31	5.17	5.29	28245
2010-10-11	5.27	5.40	5.25	5.39	12216
2010-10-12	5.36	5.44	5.29	5.44	17031
2010-10-13	5.46	5.50	5.40	5.46	36340
2010-10-14	5.47	5.51	5.39	5.50	43880
2010-10-15	5.59	5.73	5.47	5.60	75200
2010-10-18	5.63	5.75	5.63	5.74	16314
2010-10-19	5.63	5.72	5.53	5.58	25134
2010-10-20	5.63	5.74	5.63	5.71	15365
2010-10-21	5.75	5.75	5.31	5.34	34197
2010-10-22	5.38	5.38	5.17	5.29	33284
2010-10-25	5.36	5.55	5.34	5.45	31761
2010-10-26	5.40	5.48	5.37	5.44	16134
2010-10-27	5.38	5.46	5.27	5.37	26605
2010-10-28	5.44	5.44	5.18	5.23	35213
2010-10-29	5.23	5.30	5.23	5.24	34597
2010-11-01	5.28	5.30	5.07	5.12	34284
2010-11-02	5.20	5.20	5.09	5.16	27268
2010-11-03	5.16	5.26	5.03	5.12	18539
2010-11-04	5.23	5.28	5.16	5.22	89874
2010-11-05	5.21	5.23	5.11	5.13	29376
2010-11-08	5.13	5.28	5.09	5.15	31235
2010-11-09	5.95	5.95	5.80	5.87	153000
2010-11-10	5.92	5.93	5.86	5.86	122811
2010-11-11	5.91	5.92	5.86	5.90	85463
2010-11-12	5.89	5.91	5.88	5.88	32216
2010-11-15	5.90	5.92	5.87	5.89	87876
2010-11-16	5.88	5.89	5.83	5.84	165969
2010-11-17	5.85	5.91	5.85	5.91	114847
2010-11-18	5.95	5.95	5.88	5.95	39539
2010-11-19	5.95	5.95	5.90	5.93	56666
2010-11-22	5.90	5.95	5.88	5.93	18534
2010-11-23	5.90	5.94	5.88	5.91	17761
2010-11-24	5.95	5.95	5.90	5.93	47549
2010-11-26	5.90	5.95	5.90	5.94	19306
2010-11-29	5.90	5.95	5.88	5.95	21350
2010-11-30	5.90	5.95	5.89	5.93	44981
2010-12-01	5.95	6.00	5.92	5.98	77664
2010-12-02	5.97	5.98	5.95	5.97	27713
2010-12-03	5.96	5.97	5.95	5.97	44935
2010-12-06	5.94	6.00	5.94	6.00	30903
2010-12-07	6.02	6.06	5.98	6.00	34737
2010-12-08	6.04	6.04	5.99	5.99	15853
2010-12-09	6.03	6.03	5.98	5.99	33851
2010-12-10	6.03	6.78	6.03	6.78	69952
2010-12-13	6.88	7.74	6.74	6.76	79442
2010-12-14	6.80	6.87	6.50	6.81	70246
2010-12-15	6.81	7.11	6.81	7.02	88949
2010-12-16	7.02	7.22	6.93	7.20	89083
2010-12-17	7.18	7.55	6.96	7.51	219960
2010-12-20	7.49	7.84	7.14	7.79	134379
2010-12-21	7.80	7.84	7.63	7.71	55163
2010-12-22	7.75	8.10	7.69	7.73	42009
2010-12-23	7.76	7.84	7.62	7.79	7957
2010-12-27	7.83	7.91	7.79	7.84	8010
2010-12-28	7.85	7.87	7.69	7.82	63106
2010-12-29	7.84	7.90	7.72	7.83	73932
2010-12-30	7.80	7.83	7.64	7.80	35560
2010-12-31	7.78	7.96	7.70	7.93	20991
2011-01-03	7.98	7.98	7.65	7.70	66088
2011-01-04	7.67	7.67	6.87	7.07	67607
2011-01-05	7.08	7.38	7.04	7.37	38972
2011-01-06	7.37	7.37	7.21	7.24	28361
2011-01-07	7.25	7.25	6.91	7.04	19242
2011-01-10	6.98	7.25	6.80	7.19	34467
2011-01-11	7.21	7.33	7.13	7.32	24686
2011-01-12	7.35	7.43	7.22	7.39	20165
2011-01-13	7.36	7.51	7.36	7.49	18484
2011-01-14	7.50	7.53	7.40	7.49	58016
2011-01-18	7.48	7.82	7.36	7.82	39371
2011-01-19	7.77	7.85	7.28	7.71	58593
2011-01-20	7.71	7.71	7.15	7.22	48524
2011-01-21	7.25	7.25	6.89	6.90	30686
2011-01-24	6.93	7.26	6.75	7.22	31975
2011-01-25	7.16	7.20	6.97	7.13	35312
2011-01-26	7.13	7.35	7.13	7.27	22536
2011-01-27	7.28	7.28	7.09	7.20	19630
2011-01-28	7.22	7.25	6.68	6.85	48540
2011-01-31	6.86	7.36	6.68	7.35	65218
2011-02-01	7.36	7.44	7.14	7.25	52501
2011-02-02	7.20	7.38	7.20	7.35	13297
2011-02-03	7.35	7.40	7.20	7.23	20066
2011-02-04	7.25	7.25	6.79	6.86	19369
2011-02-07	6.84	7.07	6.62	6.96	16534
2011-02-08	6.93	7.08	6.84	7.07	23149
2011-02-09	7.01	7.07	6.83	6.95	14892
2011-02-10	6.93	7.23	6.93	7.16	16958
2011-02-11	7.10	7.20	7.07	7.20	13116
2011-02-14	7.18	7.20	6.98	6.99	14165
2011-02-15	6.94	7.03	6.82	6.85	15756
2011-02-16	6.84	6.94	6.83	6.90	14148
2011-02-17	6.91	7.35	6.69	7.30	51584
2011-02-18	8.05	9.77	8.00	8.67	614102
2011-02-22	8.65	8.99	8.30	8.38	106357
2011-02-23	7.92	8.15	7.79	7.84	103787
2011-02-24	7.88	7.98	7.62	7.83	54206
2011-02-25	7.80	8.04	7.61	7.88	105615
2011-02-28	7.94	8.69	7.76	8.61	562360
2011-03-01	8.50	8.60	8.05	8.25	147781
2011-03-02	8.23	8.37	8.12	8.25	51430
2011-03-03	8.33	8.66	8.33	8.54	115182
2011-03-04	8.50	8.50	7.99	8.20	46937
2011-03-07	8.21	8.28	7.84	7.98	72758
2011-03-08	8.00	8.24	7.74	7.96	103858
2011-03-09	7.99	8.07	7.87	7.95	57866
2011-03-10	7.89	7.89	7.52	7.63	78684
2011-03-11	7.60	7.75	7.39	7.68	45582
2011-03-14	7.56	7.76	7.40	7.55	71621
2011-03-15	7.41	7.42	7.16	7.19	95950
2011-03-16	7.19	7.55	7.16	7.39	103370
2011-03-17	7.56	7.56	7.30	7.41	53733
2011-03-18	7.50	7.56	7.35	7.48	57066
2011-03-21	7.57	8.16	7.57	8.13	71450
2011-03-22	8.03	8.12	7.70	7.87	48525
2011-03-23	7.82	7.82	7.39	7.51	83733
2011-03-24	7.54	7.62	7.42	7.60	69661
2011-03-25	7.62	7.95	7.57	7.87	110838
2011-03-28	7.88	8.13	7.90	8.02	30604
2011-03-29	8.00	8.27	7.98	8.23	51219
2011-03-30	8.23	9.08	8.23	8.88	108126
2011-03-31	8.85	8.98	8.75	8.91	62614
2011-04-01	8.95	9.01	8.76	8.91	54850
2011-04-04	8.90	8.91	8.48	8.51	133440
2011-04-05	8.49	8.93	8.48	8.74	64565
2011-04-06	8.77	8.85	8.52	8.55	51913
2011-04-07	8.55	8.64	8.45	8.55	30562
2011-04-08	8.61	8.70	8.44	8.45	35827
2011-04-11	8.44	8.62	8.37	8.45	40262
2011-04-12	8.37	8.45	8.31	8.39	24959
2011-04-13	8.47	8.48	8.19	8.30	23345
2011-04-14	8.21	8.21	7.96	8.12	22033
2011-04-15	8.10	8.48	8.10	8.20	92306
2011-04-18	8.06	8.09	8.01	8.07	23501
2011-04-19	8.24	8.41	8.24	8.24	34731
2011-04-20	8.39	8.40	8.13	8.20	30094
2011-04-21	8.29	8.29	8.05	8.29	47502
2011-04-25	8.27	8.40	8.06	8.23	10940
2011-04-26	8.28	8.67	8.28	8.43	24892
2011-04-27	8.46	8.46	8.11	8.33	33815
2011-04-28	8.33	8.40	8.25	8.39	15700
2011-04-29	8.37	8.74	8.24	8.64	30759
2011-05-02	8.70	8.70	8.19	8.19	37604
2011-05-03	8.20	8.22	7.78	7.93	59511
2011-05-04	7.92	7.99	7.54	7.83	45430
2011-05-05	7.75	7.85	7.69	7.80	51660
2011-05-06	7.88	8.06	7.87	8.06	29573
2011-05-09	8.06	8.39	8.05	8.26	45159
2011-05-10	8.67	8.67	8.13	8.35	94152
2011-05-11	8.32	8.63	8.18	8.47	165984
2011-05-12	8.44	8.58	8.15	8.42	57386
2011-05-13	8.40	8.45	8.18	8.22	33111
2011-05-16	8.15	8.32	8.03	8.03	38835
2011-05-17	7.98	8.05	7.81	8.01	30868
2011-05-18	8.05	8.12	7.88	7.89	78053
2011-05-19	7.95	7.97	7.78	7.91	68835
2011-05-20	7.87	8.04	7.78	7.78	43217
2011-05-23	7.63	7.70	7.55	7.57	28401
2011-05-24	7.59	7.65	7.57	7.58	27336
2011-05-25	7.55	7.78	7.55	7.63	24733
2011-05-26	7.60	7.60	7.40	7.57	25438
2011-05-27	7.57	7.60	7.51	7.59	8238
2011-05-31	7.67	8.08	7.42	8.08	45125
2011-06-01	8.04	8.08	7.25	7.27	166404
2011-06-02	7.26	7.42	7.03	7.21	22453
2011-06-03	7.06	7.08	6.87	6.93	49443
2011-06-06	6.92	6.92	6.64	6.68	30368
2011-06-07	6.75	6.75	6.50	6.51	35441
2011-06-08	6.50	6.79	6.33	6.34	78208
2011-06-09	6.37	6.70	6.23	6.69	22698
2011-06-10	6.62	6.67	6.35	6.42	22939
2011-06-13	6.44	6.60	6.23	6.50	37929
2011-06-14	6.58	6.82	6.53	6.76	25901
2011-06-15	6.66	6.66	6.55	6.64	22509
2011-06-16	6.63	6.84	6.63	6.83	17461
2011-06-17	6.90	6.91	6.58	6.59	103401
2011-06-20	6.58	7.00	6.58	6.72	36218
2011-06-21	6.78	7.15	6.78	7.10	32087
2011-06-22	7.03	7.10	6.91	6.96	10854
2011-06-23	6.86	7.17	6.86	7.07	12595
2011-06-24	7.09	7.37	7.04	7.34	300141
2011-06-27	7.32	7.64	7.32	7.61	46459
2011-06-28	7.64	7.65	7.55	7.63	22700
2011-06-29	7.64	7.67	7.43	7.60	48800
2011-06-30	7.67	7.67	7.52	7.57	28548
2011-07-01	7.59	7.67	7.19	7.26	84205
2011-07-05	7.28	7.55	7.15	7.43	45697
2011-07-06	7.40	7.56	7.24	7.54	22953
2011-07-07	7.64	7.84	7.52	7.60	33507
2011-07-08	7.42	7.61	7.42	7.56	15989
2011-07-11	7.44	7.65	7.44	7.47	18177
2011-07-12	7.47	7.59	7.36	7.39	14024
2011-07-13	7.30	7.74	7.30	7.61	22727
2011-07-14	7.60	7.60	7.46	7.50	20546
2011-07-15	7.53	7.76	7.53	7.73	31824
2011-07-18	7.72	7.87	7.25	7.57	40211
2011-07-19	7.67	7.69	7.42	7.69	23637
2011-07-20	7.71	7.72	7.48	7.69	14726
2011-07-21	7.70	7.70	7.38	7.45	23562
2011-07-22	7.45	7.51	7.27	7.36	13873
2011-07-25	7.29	7.47	7.25	7.37	15628
2011-07-26	7.41	7.43	7.19	7.36	11781
2011-07-27	7.33	7.33	7.10	7.13	37527
2011-07-28	7.12	7.26	7.03	7.06	35963
2011-07-29	6.95	6.95	6.47	6.63	43772
2011-08-01	6.74	6.74	6.47	6.59	34233
2011-08-02	6.56	6.94	6.50	6.54	32979
2011-08-03	6.57	6.70	6.37	6.69	23969
2011-08-04	6.56	6.57	6.20	6.31	34746
2011-08-05	6.38	6.38	5.83	5.91	105545
2011-08-08	5.67	5.82	5.27	5.33	199174
2011-08-09	5.55	6.34	5.30	6.17	201013
2011-08-10	5.90	6.55	5.41	5.52	72033
2011-08-11	5.55	6.01	5.50	5.86	121685
2011-08-12	6.06	6.49	6.06	6.30	53766
2011-08-15	6.39	6.51	6.01	6.43	23394
2011-08-16	6.29	6.40	6.18	6.22	36993
2011-08-17	6.26	6.44	6.16	6.33	64148
2011-08-18	6.24	6.31	5.91	6.07	76860
2011-08-19	5.96	6.17	5.93	6.12	58008
2011-08-22	6.33	6.33	5.96	6.03	24216
2011-08-23	6.06	6.32	5.93	6.28	84420
2011-08-24	6.29	6.42	6.19	6.22	67573
2011-08-25	6.35	6.35	6.07	6.18	39862
2011-08-26	6.11	6.29	6.11	6.23	13691
2011-08-29	6.37	6.55	6.37	6.50	47192
2011-08-30	6.46	6.66	6.35	6.47	46073
2011-08-31	6.53	6.53	6.23	6.39	37542
2011-09-01	6.39	6.55	6.22	6.22	37282
2011-09-02	6.06	6.30	5.82	5.87	49458
2011-09-06	5.60	5.85	5.53	5.70	30275
2011-09-07	5.83	6.00	5.70	5.85	43621
2011-09-08	5.79	6.04	5.70	5.71	45232
2011-09-09	5.63	5.81	5.49	5.77	64233
2011-09-12	5.63	5.77	5.63	5.68	43671
2011-09-13	5.72	6.15	5.72	6.00	48730
2011-09-14	6.10	6.29	5.98	6.12	29433
2011-09-15	6.20	6.25	6.06	6.13	22185
2011-09-16	6.17	6.17	6.04	6.11	40799
2011-09-19	5.95	5.99	5.79	5.92	15820
2011-09-20	5.96	6.18	5.71	5.73	42775
2011-09-21	5.74	6.08	5.59	5.64	32635
2011-09-22	5.40	5.81	5.38	5.46	49629
2011-09-23	5.46	5.98	5.46	5.72	35640
2011-09-26	5.70	5.94	5.69	5.88	22101
2011-09-27	6.05	6.05	5.78	5.90	51859
2011-09-28	5.92	6.02	5.64	5.64	177002
2011-09-29	5.86	5.90	5.59	5.90	30678
2011-09-30	5.76	5.95	5.67	5.71	113375
2011-10-03	5.63	5.98	5.54	5.54	63085
2011-10-04	5.51	6.00	5.32	5.99	84885
2011-10-05	6.01	6.04	5.75	5.78	39079
2011-10-06	5.78	5.92	5.68	5.90	30165
2011-10-07	5.88	5.89	5.54	5.66	50232
2011-10-10	5.81	6.00	5.68	5.99	56070
2011-10-11	5.91	6.13	5.84	6.10	54548
2011-10-12	6.14	6.62	6.14	6.61	40382
2011-10-13	6.55	6.55	6.11	6.46	35695
2011-10-14	6.55	6.82	6.48	6.64	56440
2011-10-17	6.58	6.58	6.16	6.17	52798
2011-10-18	6.22	6.38	6.03	6.32	52403
2011-10-19	6.28	6.42	6.14	6.17	29608
2011-10-20	6.16	6.34	5.90	6.30	18728
2011-10-21	6.42	6.57	6.36	6.47	33041
2011-10-24	6.49	6.66	6.43	6.60	44889
2011-10-25	6.44	6.65	6.27	6.32	24610
2011-10-26	6.46	6.82	6.34	6.79	51615
2011-10-27	7.05	7.33	6.61	7.26	90884
2011-10-28	7.19	7.49	7.16	7.44	28036
2011-10-31	7.26	7.52	7.25	7.41	92516
2011-11-01	7.01	7.32	6.45	6.61	56252
2011-11-02	6.78	6.78	6.29	6.41	52222
2011-11-03	6.52	6.52	6.17	6.23	112300
2011-11-04	6.14	6.16	5.86	5.96	83936
2011-11-07	5.98	6.09	5.81	6.05	40646
2011-11-08	6.09	6.80	6.03	6.77	37995
2011-11-09	6.52	6.66	6.07	6.13	40768
2011-11-10	6.10	6.35	5.85	5.96	60163
2011-11-11	5.95	6.27	5.95	6.09	714406
2011-11-14	6.06	6.07	5.69	5.88	41233
2011-11-15	5.84	6.10	5.70	6.01	60254
2011-11-16	5.93	6.05	5.87	5.96	39097
2011-11-17	5.94	6.05	5.70	5.79	56595
2011-11-18	5.79	5.91	5.69	5.86	31192
2011-11-21	5.74	5.99	5.65	5.91	55862
2011-11-22	5.88	5.94	5.68	5.69	42664
2011-11-23	5.65	5.65	5.42	5.45	43623
2011-11-25	5.41	5.56	5.41	5.43	22360
2011-11-28	5.56	5.75	5.43	5.48	109898
2011-11-29	5.50	5.55	4.85	5.20	1088219
2011-11-30	5.38	5.45	5.33	5.40	146647
2011-12-01	5.43	5.54	5.18	5.44	59971
2011-12-02	5.55	6.19	5.46	6.08	110859
2011-12-05	6.22	6.45	6.07	6.39	100817
2011-12-06	6.43	6.52	6.30	6.51	86097
2011-12-07	6.42	6.62	6.37	6.53	54423
2011-12-08	6.47	6.53	6.23	6.24	65599
2011-12-09	6.29	6.79	6.29	6.57	77229
2011-12-12	6.44	6.50	6.25	6.32	50206
2011-12-13	6.38	6.45	6.19	6.26	64916
2011-12-14	6.18	6.52	6.06	6.50	116022
2011-12-15	6.58	6.70	6.44	6.69	53726
2011-12-16	6.75	7.07	6.46	6.64	143326
2011-12-19	6.71	6.79	6.55	6.57	69241
2011-12-20	6.75	6.91	6.67	6.90	59977
2011-12-21	6.86	6.86	6.26	6.47	35231
2011-12-22	6.52	6.64	6.31	6.49	23792
2011-12-23	6.52	6.52	6.28	6.35	40175
2011-12-27	6.33	6.45	6.13	6.19	63881
2011-12-28	6.19	6.19	5.92	5.98	51756
2011-12-29	6.00	6.05	5.88	6.00	30508
2011-12-30	5.98	5.99	5.82	5.84	59669
2012-01-03	5.99	6.37	5.93	6.34	50959
2012-01-04	6.29	6.29	6.03	6.10	24301
2012-01-05	6.06	6.23	5.96	6.17	42598
2012-01-06	6.17	6.17	5.99	6.01	25718
2012-01-09	6.04	6.19	6.03	6.13	28321
2012-01-10	6.22	6.34	6.11	6.16	32291
2012-01-11	6.12	6.30	6.12	6.26	29632
2012-01-12	6.21	6.50	6.15	6.47	44552
2012-01-13	6.38	6.48	6.27	6.36	46397
2012-01-17	6.41	6.44	6.15	6.26	54816
2012-01-18	6.25	6.54	6.20	6.53	39476
2012-01-19	6.57	6.57	6.44	6.54	21012
2012-01-20	6.50	6.70	6.50	6.65	15596
2012-01-23	6.66	6.75	6.65	6.72	18752
2012-01-24	6.68	6.75	6.56	6.75	22725
2012-01-25	6.75	6.79	6.67	6.76	20198
2012-01-26	6.79	6.96	6.71	6.95	45794
2012-01-27	6.96	6.98	6.92	6.98	49965
2012-01-30	6.94	7.09	6.81	7.01	45986
2012-01-31	7.07	7.11	6.94	6.95	31586
2012-02-01	6.98	7.31	6.91	7.29	39124
2012-02-02	7.28	7.64	7.28	7.60	40827
2012-02-03	7.75	7.88	7.66	7.79	42084
2012-02-06	7.72	7.83	7.53	7.63	25060
2012-02-07	7.63	7.70	7.58	7.69	27629
2012-02-08	7.61	7.71	7.46	7.59	45685
2012-02-09	7.63	7.63	7.36	7.42	20596
2012-02-10	7.34	7.48	7.00	7.14	55564
2012-02-13	7.15	7.34	7.08	7.21	37474
2012-02-14	7.18	7.22	7.02	7.12	9549
2012-02-15	7.05	7.18	7.00	7.05	80850
2012-02-16	7.12	7.12	6.89	7.07	40244
2012-02-17	7.09	7.15	7.00	7.02	20914
2012-02-21	7.00	7.06	6.80	7.00	39392
2012-02-22	7.00	7.02	6.95	7.00	59733
2012-02-23	7.00	7.25	7.00	7.24	24069
2012-02-24	7.26	7.26	7.00	7.07	60919
2012-02-27	6.98	7.09	6.95	7.03	43368
2012-02-28	7.02	7.08	6.95	7.00	36529
2012-02-29	6.97	7.03	6.80	6.90	101624
2012-03-01	6.95	7.03	6.91	7.00	71134
2012-03-02	7.00	7.01	6.90	7.00	44836
2012-03-05	7.00	7.06	6.90	7.03	65451
2012-03-06	7.05	7.08	6.81	6.84	30380
2012-03-07	6.81	7.02	6.81	6.97	56358
2012-03-08	6.89	7.00	6.82	6.90	33181
2012-03-09	6.91	7.27	6.91	7.09	40088
2012-03-12	7.10	7.10	6.90	7.03	104989
2012-03-13	7.11	7.12	6.95	7.11	49889
2012-03-14	7.09	7.11	6.96	7.08	23101
2012-03-15	7.08	7.08	6.92	7.04	62185
2012-03-16	7.06	7.06	7.00	7.05	42989
2012-03-19	7.04	7.30	7.03	7.20	33887
2012-03-20	7.12	7.17	7.03	7.08	14184
2012-03-21	7.09	7.10	7.00	7.01	11944
2012-03-22	6.91	7.03	6.91	7.01	21186
2012-03-23	6.94	7.23	6.94	7.21	18675
2012-03-26	7.26	7.46	7.21	7.43	34669
2012-03-27	7.43	7.45	7.19	7.26	37633
2012-03-28	7.26	7.26	7.02	7.07	17284
2012-03-29	7.02	7.08	6.91	7.03	10205
2012-03-30	7.10	7.10	6.85	6.93	82622
2012-04-02	6.89	7.09	6.89	7.04	59294
2012-04-03	6.99	7.03	6.95	7.01	39654
2012-04-04	7.00	7.03	6.93	7.02	37561
2012-04-05	6.98	7.09	6.98	7.01	9243
2012-04-09	7.00	7.14	6.93	7.10	46753
2012-04-10	7.09	7.24	6.87	6.93	48670
2012-04-11	6.95	7.20	6.95	7.20	24483
2012-04-12	7.17	7.31	7.10	7.25	22709
2012-04-13	7.21	7.22	7.05	7.09	17407
2012-04-16	7.13	7.13	6.98	7.01	33164
2012-04-17	7.10	7.14	7.00	7.05	18872
2012-04-18	7.01	7.05	6.98	7.01	30044
2012-04-19	7.04	7.10	7.00	7.00	12186
2012-04-20	7.09	7.31	6.95	7.16	28507
2012-04-23	7.01	7.06	6.97	7.03	36909
2012-04-24	7.01	7.16	7.01	7.16	9157
2012-04-25	7.26	7.48	7.21	7.48	22530
2012-04-26	7.43	7.50	7.39	7.50	15573
2012-04-27	7.50	7.50	7.37	7.48	38588
2012-04-30	7.49	7.50	7.30	7.44	42844
2012-05-01	7.43	7.50	7.29	7.32	61763
2012-05-02	7.27	7.66	7.18	7.44	57044
2012-05-03	7.46	7.48	7.22	7.29	53137
2012-05-04	7.28	7.30	6.93	7.00	141881
2012-05-07	6.95	6.99	6.76	6.98	24275
2012-05-08	6.90	7.18	6.79	6.96	33312
2012-05-09	5.80	6.47	5.63	6.25	44028
2012-05-10	6.30	6.33	6.24	6.26	36787
2012-05-11	6.18	6.38	6.13	6.21	66362
2012-05-14	6.16	6.34	6.14	6.25	71329
2012-05-15	6.27	6.30	5.94	6.08	82144
2012-05-16	6.14	6.35	6.01	6.16	64954
2012-05-17	6.19	6.38	6.10	6.17	92769
2012-05-18	6.15	6.20	5.78	5.81	50477
2012-05-21	5.83	6.01	5.78	5.98	39610
2012-05-22	5.98	5.98	5.51	5.59	53197
2012-05-23	5.52	5.67	5.25	5.45	41718
2012-05-24	5.47	5.47	5.08	5.31	107624
2012-05-25	5.32	5.49	5.21	5.22	34170
2012-05-29	5.30	5.35	5.02	5.26	31694
2012-05-30	5.18	5.18	5.00	5.09	22711
2012-05-31	5.08	5.38	5.04	5.23	261526
2012-06-01	5.11	5.18	5.02	5.05	36346
2012-06-04	5.10	5.10	4.87	4.92	45497
2012-06-05	4.88	5.18	4.88	5.14	44589
2012-06-06	5.20	5.38	5.14	5.37	42817
2012-06-07	5.45	5.47	5.16	5.43	45393
2012-06-08	5.40	5.60	5.27	5.60	52026
2012-06-11	5.69	5.69	5.09	5.09	129584
2012-06-12	5.15	5.30	5.05	5.25	43400
2012-06-13	5.20	5.27	5.15	5.19	45714
2012-06-14	5.22	5.29	5.17	5.23	35249
2012-06-15	5.22	5.49	5.18	5.46	48545
2012-06-18	5.42	5.42	5.14	5.23	35907
2012-06-19	5.24	5.50	5.20	5.42	33881
2012-06-20	5.43	5.43	4.95	4.99	34615
2012-06-21	5.01	5.04	4.76	4.97	39574
2012-06-22	5.03	5.08	4.95	5.08	436848
2012-06-25	4.97	5.25	4.95	5.00	41418
2012-06-26	5.08	5.16	4.98	5.02	20250
2012-06-27	5.01	5.09	4.90	5.05	22082
2012-06-28	4.99	5.11	4.92	5.02	79902
2012-06-29	5.16	5.16	4.97	5.04	66788
2012-07-02	5.09	5.17	4.87	5.06	40995
2012-07-03	5.06	5.06	4.96	5.05	32184
2012-07-05	5.00	5.06	4.98	5.01	7575
2012-07-06	4.96	5.01	4.85	4.97	39411
2012-07-09	4.94	5.11	4.86	5.04	22637
2012-07-10	5.09	5.14	5.03	5.05	54305
2012-07-11	5.00	5.09	4.99	5.04	28445
2012-07-12	4.99	5.09	4.92	5.08	27883
2012-07-13	5.08	5.09	4.89	5.08	19554
2012-07-16	5.08	5.08	4.97	5.01	11080
2012-07-17	5.07	5.09	5.00	5.05	13742
2012-07-18	5.06	5.06	4.96	5.02	28375
2012-07-19	5.04	5.06	5.00	5.00	6918
2012-07-20	5.00	5.00	4.80	4.83	29779
2012-07-23	4.75	4.79	4.65	4.70	18247
2012-07-24	4.74	4.77	4.11	4.17	24065
2012-07-25	4.21	4.22	3.99	4.21	36491
2012-07-26	4.22	4.22	4.07	4.16	44442
2012-07-27	4.17	4.22	4.13	4.16	42173
2012-07-30	4.19	4.22	4.15	4.16	42032
2012-07-31	4.16	4.20	4.06	4.11	39706
2012-08-01	4.10	4.22	3.99	4.00	89280
2012-08-02	4.00	4.22	3.99	4.17	70201
2012-08-03	4.22	4.35	4.17	4.30	49651
2012-08-06	4.29	4.41	4.12	4.33	61352
2012-08-07	4.38	4.51	4.11	4.19	27651
2012-08-08	4.19	5.37	4.13	5.15	451287
2012-08-09	5.28	5.28	4.95	5.01	71488
2012-08-10	5.02	5.29	5.02	5.20	33781
2012-08-13	5.20	5.20	4.89	4.93	33273
2012-08-14	4.99	5.13	4.86	4.90	26009
2012-08-15	4.91	5.10	4.91	5.04	15071
2012-08-16	5.06	5.13	4.99	5.12	11746
2012-08-17	5.10	5.23	5.05	5.23	16620
2012-08-20	5.19	5.23	5.11	5.15	11331
2012-08-21	5.19	5.23	5.09	5.14	16963
2012-08-22	5.15	5.15	5.04	5.05	2621
2012-08-23	5.03	5.03	4.94	4.99	6928
2012-08-24	4.96	5.13	4.96	5.12	7848
2012-08-27	5.12	5.14	5.04	5.13	5978
2012-08-28	5.09	5.25	5.09	5.23	24468
2012-08-29	5.23	5.23	5.17	5.23	52096
2012-08-30	5.20	5.40	5.19	5.38	13934
2012-08-31	5.44	5.66	5.32	5.62	85485
2012-09-04	5.65	6.04	5.35	5.42	28546
2012-09-05	5.49	5.52	5.05	5.10	32722
2012-09-06	5.13	5.13	4.74	5.10	54297
2012-09-07	5.13	5.13	4.90	4.99	27810
2012-09-10	5.01	5.20	4.96	5.09	39603
2012-09-11	5.11	5.32	5.11	5.27	37870
2012-09-12	5.27	5.55	5.27	5.41	27715
2012-09-13	5.43	5.65	5.31	5.60	65386
2012-09-14	5.64	5.64	5.30	5.60	37895
2012-09-17	5.55	5.61	5.36	5.54	14948
2012-09-18	5.50	5.57	5.45	5.56	29100
2012-09-19	5.56	5.59	5.46	5.53	22807
2012-09-20	5.51	5.63	5.43	5.61	26201
2012-09-21	5.65	5.98	5.61	5.90	93850
2012-09-24	5.83	5.94	5.53	5.86	29929
2012-09-25	5.91	5.98	5.69	5.72	31185
2012-09-26	5.76	5.76	5.32	5.56	17904
2012-09-27	5.61	5.90	5.16	5.83	31778
2012-09-28	5.82	5.99	5.67	5.91	66384
2012-10-01	5.92	5.98	5.84	5.90	29765
2012-10-02	5.95	5.95	5.64	5.85	29124
2012-10-03	5.88	5.96	5.69	5.85	26901
2012-10-04	5.86	5.97	5.83	5.97	20937
2012-10-05	5.97	5.99	5.86	5.95	24174
2012-10-08	5.94	5.99	5.90	5.93	9941
2012-10-09	5.92	5.92	5.68	5.69	8687
2012-10-10	5.72	5.86	5.72	5.82	3618
2012-10-11	5.89	5.89	5.81	5.82	8416
2012-10-12	5.82	5.88	5.72	5.77	7277
2012-10-15	5.77	5.85	5.69	5.83	17119
2012-10-16	5.85	5.85	5.70	5.73	12406
2012-10-17	5.73	5.73	5.39	5.50	10232
2012-10-18	5.51	5.51	5.13	5.20	12921
2012-10-19	5.14	5.18	4.96	5.04	25229
2012-10-22	4.99	5.07	4.97	5.03	5016
2012-10-23	4.98	5.14	4.85	4.98	9881
2012-10-24	4.99	5.03	4.95	5.03	4316
2012-10-25	5.07	5.07	4.90	4.97	23771
2012-10-26	4.98	4.98	4.90	4.95	3456
2012-10-31	4.95	4.95	4.71	4.78	7690
2012-11-01	4.77	4.77	4.50	4.51	22614
2012-11-02	4.52	4.53	4.11	4.11	29409
2012-11-05	4.12	4.44	4.00	4.14	23241
2012-11-06	4.12	4.38	4.08	4.30	16754
2012-11-07	4.23	4.47	4.14	4.38	57025
2012-11-08	4.38	4.82	4.26	4.67	38881
2012-11-09	4.64	4.66	4.50	4.52	6651
2012-11-12	4.53	4.97	4.52	4.76	8423
2012-11-13	4.71	4.89	4.71	4.80	10156
2012-11-14	4.94	5.08	4.72	4.75	17602
2012-11-15	4.76	4.76	4.65	4.68	10304
2012-11-16	4.64	4.64	4.38	4.41	24825
2012-11-19	4.45	4.74	4.45	4.64	24320
2012-11-20	4.61	4.65	4.58	4.61	5500
2012-11-21	4.64	4.64	4.23	4.61	13367
2012-11-23	4.63	4.73	4.58	4.70	79838
2012-11-26	4.70	4.79	4.66	4.78	10043
2012-11-27	4.76	5.01	4.76	4.76	12997
2012-11-28	4.74	5.03	4.74	4.99	6500
2012-11-29	5.04	5.04	4.93	5.03	9781
2012-11-30	5.05	5.48	4.87	5.43	46409
2012-12-03	5.46	5.46	4.79	5.10	20100
2012-12-04	5.12	5.13	4.94	4.99	12433
2012-12-05	5.00	5.04	4.92	4.99	10607
2012-12-06	4.96	5.10	4.83	5.10	5174
2012-12-07	5.14	5.14	4.99	5.00	10214
2012-12-10	5.00	5.47	4.97	5.46	10584
2012-12-11	5.49	5.56	5.31	5.40	38662
2012-12-12	5.40	5.46	5.36	5.36	9435
2012-12-13	5.38	5.50	5.29	5.38	27550
2012-12-14	5.35	5.95	5.35	5.72	19770
2012-12-17	5.70	5.80	5.60	5.80	23148
2012-12-18	5.80	5.87	5.60	5.71	19836
2012-12-19	5.66	5.70	5.44	5.58	13819
2012-12-20	5.59	5.62	5.40	5.62	62316
2012-12-21	5.50	5.54	5.29	5.35	131447
2012-12-24	5.37	5.63	5.32	5.33	4989
2012-12-26	5.69	5.69	5.14	5.24	8146
2012-12-27	5.23	5.34	4.98	5.30	7424
2012-12-28	5.26	5.71	5.03	5.24	11224
2012-12-31	5.20	5.65	5.08	5.55	17311
2013-01-02	5.58	5.71	5.30	5.48	70323
2013-01-03	5.51	5.51	5.16	5.28	19463
2013-01-04	5.32	5.39	5.15	5.30	15482
2013-01-07	5.25	5.30	4.99	5.04	24495
2013-01-08	5.05	5.05	4.87	4.95	21008
2013-01-09	4.99	4.99	4.82	4.89	10323
2013-01-10	4.93	4.93	4.57	4.73	49720
2013-01-11	4.75	4.94	4.75	4.90	9308
2013-01-14	4.90	5.01	4.71	4.94	9955
2013-01-15	4.90	5.00	4.90	4.96	11097
2013-01-16	4.96	5.01	4.81	4.96	91629
2013-01-17	5.00	5.21	4.93	5.03	33522
2013-01-18	5.00	5.27	4.90	5.11	146047
2013-01-22	5.13	5.19	5.06	5.10	111393
2013-01-23	5.11	5.15	4.91	5.01	12498
2013-01-24	5.01	5.01	4.72	4.78	31168
2013-01-25	4.82	4.82	4.60	4.74	37317
2013-01-28	4.74	4.74	4.60	4.64	31777
2013-01-29	4.64	5.05	4.64	4.99	17948
2013-01-30	4.99	5.04	4.85	4.92	16219
2013-01-31	4.92	5.09	4.92	5.08	17132
2013-02-01	5.12	5.18	4.77	4.98	20051
2013-02-04	5.00	5.10	4.75	4.85	25333
2013-02-05	4.90	5.14	4.90	5.05	52337
2013-02-06	5.00	5.09	4.95	5.00	28944
2013-02-07	5.00	5.05	4.97	5.00	55334
2013-02-08	5.02	5.15	5.02	5.13	6738
2013-02-11	5.11	5.25	4.93	4.93	12301
2013-02-12	4.95	5.10	4.90	5.01	7166
2013-02-13	5.00	5.11	4.96	5.03	65665
2013-02-14	5.01	5.15	4.93	4.97	7188
2013-02-15	5.00	5.00	4.71	4.71	33958
2013-02-19	4.74	4.92	4.68	4.72	13940
2013-02-20	4.72	4.74	4.51	4.52	871632
2013-02-21	4.51	4.72	4.19	4.62	65059
2013-02-22	4.63	4.70	4.56	4.69	109421
2013-02-25	4.72	4.83	4.50	4.59	125387
2013-02-26	4.61	4.86	4.53	4.80	23723
2013-02-27	4.78	4.93	4.69	4.86	70682
2013-02-28	4.85	4.94	4.73	4.86	37857
2013-03-01	4.85	4.93	4.59	4.87	17757
2013-03-04	4.84	4.91	4.72	4.89	17332
2013-03-05	4.90	5.00	4.84	4.99	40779
2013-03-06	5.02	5.04	4.94	4.97	419492
2013-03-07	4.96	5.06	4.86	4.89	32657
2013-03-08	4.91	5.05	4.89	4.92	74198
2013-03-11	4.91	5.00	4.81	4.88	57158
2013-03-12	4.87	4.88	4.74	4.74	31976
2013-03-13	4.74	4.82	4.70	4.76	36573
2013-03-14	4.78	4.80	4.65	4.79	63101
2013-03-15	4.80	4.80	4.63	4.80	83327
2013-03-18	4.77	4.90	4.77	4.79	34900
2013-03-19	4.80	5.15	4.75	5.03	368513
2013-03-20	5.03	5.21	5.03	5.11	28887
2013-03-21	5.08	5.18	5.03	5.05	16390
2013-03-22	5.08	5.16	4.99	5.15	13063
2013-03-25	5.16	5.33	4.96	4.99	24928
2013-03-26	5.00	5.02	4.86	4.95	22667
2013-03-27	4.90	4.97	4.88	4.95	12594
2013-03-28	4.96	4.96	4.87	4.89	30782
2013-04-01	4.90	4.90	4.56	4.59	44196
2013-04-02	4.60	4.62	4.47	4.52	53943
2013-04-03	4.53	4.54	4.46	4.50	40685
2013-04-04	4.53	4.53	4.45	4.47	13760
2013-04-05	4.38	4.46	4.38	4.41	8691
2013-04-08	4.45	4.46	4.33	4.44	16894
2013-04-09	4.48	4.74	4.27	4.60	46209
2013-04-10	4.60	4.66	4.56	4.61	48460
2013-04-11	4.66	4.66	4.52	4.60	28133
2013-04-12	4.56	4.65	4.56	4.61	18038
2013-04-15	4.54	4.66	4.31	4.40	38907
2013-04-16	4.45	4.58	4.35	4.37	102463
2013-04-17	4.36	4.84	4.35	4.38	22429
2013-04-18	4.77	4.80	4.40	4.46	31575
2013-04-19	4.46	4.65	4.46	4.56	30544
2013-04-22	4.55	4.68	4.46	4.58	19738
2013-04-23	4.61	4.62	4.55	4.61	5192
2013-04-24	4.62	4.62	4.49	4.49	20002
2013-04-25	4.53	4.53	4.43	4.45	15138
2013-04-26	4.45	4.46	4.29	4.30	44959
2013-04-29	4.30	4.41	4.30	4.38	46294
2013-04-30	4.40	4.54	4.38	4.44	20688
2013-05-01	4.41	4.53	4.28	4.33	57708
2013-05-02	4.36	4.43	4.33	4.33	14252
2013-05-03	4.40	4.49	4.40	4.43	15025
2013-05-06	4.42	4.49	4.37	4.39	5222
2013-05-07	4.41	4.52	4.41	4.48	16498
2013-05-08	4.46	4.53	4.46	4.49	5832
2013-05-09	4.43	4.46	4.34	4.35	24778
2013-05-10	4.36	4.47	4.31	4.34	48589
2013-05-13	4.32	4.39	4.37	4.38	8403
2013-05-14	4.68	4.68	4.41	4.43	19389
2013-05-15	4.43	4.50	4.25	4.38	218864
2013-05-16	4.38	4.50	4.36	4.45	22703
2013-05-17	4.48	4.50	4.34	4.44	29958
2013-05-20	4.41	4.51	4.40	4.45	18559
2013-05-21	4.44	4.45	4.37	4.39	9298
2013-05-22	4.39	4.46	4.31	4.31	23346
2013-05-23	4.29	4.33	4.18	4.27	15358
2013-05-24	4.26	4.35	4.16	4.34	6974
2013-05-28	4.40	4.51	4.32	4.34	25523
2013-05-29	4.27	4.50	4.32	4.41	15387
2013-05-30	4.35	4.62	4.36	4.39	39161
2013-05-31	4.35	4.57	4.35	4.44	274427
2013-06-03	4.44	4.48	4.19	4.32	71202
2013-06-04	4.31	4.49	4.23	4.30	34542
2013-06-05	4.31	4.49	4.28	4.28	31649
2013-06-06	4.29	4.39	4.26	4.29	21561
2013-06-07	4.32	4.40	4.26	4.28	15924
2013-06-10	4.40	4.40	4.20	4.22	10066
2013-06-11	4.20	4.24	4.00	4.01	38877
2013-06-12	4.05	4.14	4.05	4.08	10467
2013-06-13	4.15	4.26	4.10	4.24	21012
2013-06-14	4.25	4.31	4.16	4.20	9400
2013-06-17	4.24	4.34	4.18	4.28	29992
2013-06-18	4.30	4.39	4.20	4.23	18106
2013-06-19	4.24	4.28	4.08	4.16	12816
2013-06-20	4.09	4.12	4.00	4.04	19904
2013-06-21	4.06	4.47	4.06	4.47	69386
2013-06-24	4.41	4.41	4.22	4.28	32605
2013-06-25	4.33	4.49	4.25	4.30	29132
2013-06-26	4.31	4.50	4.17	4.38	24380
2013-06-27	4.42	4.50	4.30	4.38	19699
2013-06-28	4.36	4.54	4.17	4.47	193798
2013-07-01	4.45	4.68	4.41	4.45	45448
2013-07-02	4.36	4.56	4.35	4.53	9295
2013-07-03	4.49	4.57	4.45	4.56	5300
2013-07-05	4.64	4.64	4.40	4.61	26984
2013-07-08	4.60	4.71	4.47	4.67	20810
2013-07-09	4.71	4.75	4.51	4.65	17016
2013-07-10	4.63	4.63	4.44	4.44	18308
2013-07-11	4.53	4.53	4.32	4.48	19295
2013-07-12	4.46	4.46	4.39	4.43	13482
2013-07-15	4.43	4.54	4.39	4.54	23453
2013-07-16	4.53	4.56	4.37	4.55	21238
2013-07-17	4.57	4.75	4.48	4.57	27575
2013-07-18	4.59	4.64	4.48	4.56	30876
2013-07-19	4.53	4.60	4.48	4.51	26687
2013-07-22	4.50	4.65	4.49	4.56	25086
2013-07-23	4.45	4.64	4.53	4.61	14637
2013-07-24	4.61	4.65	4.50	4.52	19334
2013-07-25	4.60	4.99	4.57	4.99	14557
2013-07-26	4.95	4.99	4.65	4.89	8770
2013-07-29	4.88	4.88	4.68	4.77	7269
2013-07-30	4.80	4.88	4.62	4.78	5697
2013-07-31	4.78	5.46	4.51	5.39	51357
2013-08-01	5.30	5.30	4.93	5.16	61552
2013-08-02	5.10	5.10	4.85	4.89	14896
2013-08-05	4.90	4.90	4.75	4.83	26420
2013-08-06	4.80	4.88	4.71	4.74	23981
2013-08-07	4.64	4.89	4.60	4.80	6479
2013-08-08	4.84	4.96	4.80	4.85	4601
2013-08-09	4.82	4.90	4.75	4.85	118364
2013-08-12	4.80	4.85	4.72	4.84	22185
2013-08-13	4.83	4.85	4.76	4.79	12305
2013-08-14	4.78	4.78	4.62	4.71	16609
2013-08-15	4.65	4.65	4.52	4.54	59845
2013-08-16	4.51	4.61	4.45	4.52	36561
2013-08-19	4.55	4.55	4.37	4.37	39309
2013-08-20	4.38	4.43	4.32	4.34	35720
2013-08-21	4.31	4.43	4.31	4.41	5129
2013-08-22	4.41	4.61	4.34	4.61	7432
2013-08-23	4.56	4.61	4.38	4.50	25812
2013-08-26	4.50	4.57	4.38	4.55	35746
2013-08-27	4.49	4.56	4.36	4.38	18957
2013-08-28	4.38	4.55	4.35	4.45	9937
2013-08-29	4.46	4.62	4.36	4.58	15549
2013-08-30	4.56	4.65	4.40	4.46	34331
2013-09-03	4.53	4.58	4.47	4.51	6238
2013-09-04	4.53	4.53	4.34	4.42	6785
2013-09-05	4.48	4.54	4.39	4.42	5071
2013-09-06	4.44	4.45	4.32	4.34	6139
2013-09-09	4.46	4.70	4.44	4.60	24982
2013-09-10	4.64	4.64	4.42	4.49	21145
2013-09-11	4.47	4.47	4.34	4.35	11759
2013-09-12	4.34	4.52	4.34	4.46	41593
2013-09-13	4.49	4.55	4.37	4.51	17321
2013-09-16	4.55	4.59	4.38	4.59	14704
2013-09-17	4.57	4.66	4.49	4.62	19904
2013-09-18	4.65	4.72	4.54	4.72	8927
2013-09-19	4.74	4.77	4.63	4.76	17305
2013-09-20	4.75	4.91	4.73	4.84	57770
2013-09-23	4.87	4.84	4.66	4.79	24877
2013-09-24	4.78	4.85	4.65	4.77	26714
2013-09-25	4.94	5.04	4.94	4.97	157133
2013-09-26	4.99	5.00	4.95	4.99	37976
2013-09-27	4.96	5.02	4.96	4.98	17620
2013-09-30	4.95	5.00	4.95	4.98	45136
2013-10-01	5.00	5.00	4.98	4.98	16171
2013-10-02	4.97	4.99	4.97	4.97	36385
2013-10-03	4.97	4.98	4.96	4.96	41015
2013-10-04	4.96	4.99	4.96	4.96	8794
2013-10-07	4.96	4.98	4.95	4.95	15685
2013-10-08	4.97	4.99	4.95	4.96	33436
2013-10-09	4.96	4.99	4.95	4.95	33925
2013-10-10	5.00	5.00	4.96	4.97	24306
2013-10-11	4.95	4.98	4.95	4.98	43658
2013-10-14	4.95	4.98	4.95	4.98	27243
2013-10-15	4.95	4.99	4.95	4.96	15581
2013-10-16	4.99	4.99	4.96	4.98	14646
2013-10-17	4.96	4.99	4.95	4.98	51576
2013-10-18	5.01	5.01	4.96	4.97	84968
2013-10-21	4.98	4.98	4.94	4.95	48492
2013-10-22	4.97	4.99	4.95	4.97	28862
2013-10-23	4.96	4.99	4.93	4.97	53214
2013-10-24	4.99	4.99	4.90	4.94	60376
2013-10-25	4.98	5.16	4.98	5.01	53684
2013-10-28	5.03	5.06	4.99	5.01	17307
2013-10-29	5.01	5.02	4.93	4.99	8100
2013-10-30	4.98	5.00	4.85	4.94	35929
2013-10-31	4.94	5.31	4.88	5.02	73765
2013-11-01	4.99	5.05	4.83	4.97	34364
2013-11-04	5.00	5.12	4.82	5.03	38254
2013-11-05	5.02	5.22	5.02	5.10	14774
2013-11-06	5.14	5.15	5.00	5.05	14649
2013-11-07	5.06	5.14	5.00	5.00	20433
2013-11-08	4.85	5.35	4.82	5.21	35444
2013-11-11	5.22	5.40	5.04	5.40	34560
2013-11-12	5.40	5.45	5.29	5.45	32283
2013-11-13	5.38	5.66	5.30	5.60	41883
2013-11-14	5.61	5.91	5.44	5.88	56230
2013-11-15	5.87	5.97	5.62	5.86	35323
2013-11-18	5.93	5.97	5.73	5.86	29728
2013-11-19	5.88	5.97	5.85	5.89	41391
2013-11-20	5.93	5.97	5.87	5.95	40012
2013-11-21	5.95	6.10	5.90	6.03	80729
2013-11-22	5.99	6.10	5.99	6.01	20660
2013-11-25	6.05	6.10	5.94	6.05	19926
2013-11-26	6.08	6.10	5.94	6.04	30312
2013-11-27	6.03	6.10	6.01	6.04	15415
2013-11-29	6.09	6.09	5.98	6.04	39804
2013-12-02	6.04	6.10	6.00	6.07	38635
2013-12-03	6.04	6.25	5.98	6.00	34169
2013-12-04	6.00	6.16	6.00	6.11	32811
2013-12-05	6.13	6.24	6.01	6.10	21016
2013-12-06	6.17	6.25	6.12	6.18	18118
2013-12-09	6.20	6.20	6.06	6.17	33332
2013-12-10	6.14	6.21	6.05	6.12	35675
2013-12-11	6.15	6.15	6.00	6.08	22914
2013-12-12	6.07	6.23	6.00	6.06	21231
2013-12-13	6.05	6.08	5.99	6.06	27647
2013-12-16	6.10	6.17	5.98	6.10	40916
2013-12-17	6.11	6.11	6.00	6.02	37680
2013-12-18	6.01	6.23	5.99	6.23	49269
2013-12-19	6.24	6.25	6.04	6.17	40811
2013-12-20	6.20	7.10	6.20	7.03	372872
2013-12-23	7.00	7.00	6.64	6.81	84775
2013-12-24	6.80	6.86	6.72	6.79	12200
2013-12-26	6.81	7.08	6.68	6.95	66655
2013-12-27	7.00	7.00	6.75	6.79	21223
2013-12-30	6.81	6.99	6.55	6.61	28173
2013-12-31	6.64	7.04	6.61	6.86	33437
2014-01-02	6.81	6.94	6.56	6.77	28872
2014-01-03	6.77	7.12	6.60	6.92	54898
2014-01-06	6.88	7.26	6.60	7.06	191171
2014-01-07	7.05	7.14	6.85	6.94	145057
2014-01-08	6.94	7.05	6.87	7.03	133130
2014-01-09	7.09	7.20	6.82	6.97	111373
2014-01-10	6.99	7.10	6.83	7.01	50950
2014-01-13	7.04	7.11	6.95	7.02	108489
2014-01-14	6.98	7.11	6.98	7.04	42347
2014-01-15	7.00	7.15	6.86	7.01	62574
2014-01-16	6.98	7.01	6.88	6.96	18922
2014-01-17	6.98	7.11	6.89	6.96	37993
2014-01-21	6.98	7.12	6.90	7.06	27688
2014-01-22	7.05	7.41	7.05	7.19	50426
2014-01-23	7.22	7.30	6.94	7.09	62242
2014-01-24	7.04	7.06	6.87	7.05	59047
2014-01-27	7.11	7.11	6.83	7.00	74097
2014-01-28	6.99	7.11	6.86	6.98	54633
2014-01-29	6.92	7.05	6.80	6.84	31572
2014-01-30	6.88	7.21	6.37	6.81	96967
2014-01-31	6.68	6.89	6.68	6.73	49028
2014-02-03	6.69	6.73	6.50	6.57	73408
2014-02-04	6.59	6.72	6.52	6.69	30857
2014-02-05	6.68	6.79	6.65	6.76	43499
2014-02-06	6.75	6.95	6.66	6.86	33833
2014-02-07	6.85	7.02	6.78	6.89	51558
2014-02-10	6.88	6.92	6.63	6.83	76800
2014-02-11	6.81	7.04	6.81	6.95	35279
2014-02-12	6.93	7.20	6.98	7.09	12549
2014-02-13	6.94	7.17	6.60	7.09	30749
2014-02-14	7.14	7.15	6.75	7.14	45898
2014-02-18	7.21	7.25	6.93	7.07	55500
2014-02-19	7.02	7.10	6.86	7.05	61799
2014-02-20	7.08	7.10	7.01	7.06	54937
2014-02-21	7.05	7.30	7.05	7.17	47738
2014-02-24	7.18	7.30	7.00	7.00	55793
2014-02-25	6.98	7.11	6.89	7.01	55894
2014-02-26	7.04	7.06	6.82	6.85	65939
2014-02-27	6.81	6.99	6.81	6.99	6471
2014-02-28	7.00	7.00	6.90	6.93	53779
2014-03-03	6.89	6.91	6.75	6.80	39399
2014-03-04	6.80	6.91	6.74	6.88	75419
2014-03-05	6.84	6.90	6.80	6.84	87038
2014-03-06	6.82	6.90	6.71	6.80	56243
2014-03-07	6.84	6.90	6.77	6.79	21642
2014-03-10	6.78	6.80	6.68	6.79	62505
2014-03-11	6.79	6.80	6.63	6.73	30083
2014-03-12	6.72	6.75	6.56	6.59	25904
2014-03-13	6.60	6.60	6.35	6.47	33837
2014-03-14	6.42	6.60	6.42	6.60	53258
2014-03-17	6.60	6.74	6.55	6.66	33141
2014-03-18	6.67	6.88	6.66	6.83	20452
2014-03-19	6.80	6.98	6.76	6.80	23214
2014-03-20	6.71	6.95	6.71	6.83	34263
2014-03-21	6.85	6.95	6.82	6.84	29429
2014-03-24	6.83	6.81	6.64	6.77	40371
2014-03-25	6.80	6.83	6.75	6.81	21861
2014-03-26	6.88	7.06	6.73	6.98	65556
2014-03-27	6.95	7.00	6.86	6.95	33869
2014-03-28	6.93	7.04	6.89	7.04	20448
2014-03-31	7.05	7.24	6.95	7.21	98592
2014-04-01	7.43	7.94	7.07	7.82	146606
2014-04-02	7.80	8.20	7.28	7.55	360123
2014-04-03	7.50	7.64	6.95	7.03	97416
2014-04-04	7.10	7.17	6.55	6.71	87054
2014-04-07	6.66	6.78	6.42	6.76	67355
2014-04-08	6.73	6.82	6.60	6.66	45135
2014-04-09	6.63	7.08	6.40	6.86	87212
2014-04-10	6.84	6.84	6.45	6.46	48887
2014-04-11	6.38	6.61	6.38	6.44	35244
2014-04-14	6.52	6.53	6.38	6.50	41411
2014-04-15	6.50	6.51	6.14	6.26	93793
2014-04-16	6.34	6.45	6.25	6.43	30849
2014-04-17	6.43	6.50	6.34	6.46	23669
2014-04-21	6.84	6.76	6.45	6.70	37113
2014-04-22	6.78	6.98	6.77	6.83	31732
2014-04-23	6.75	6.81	6.71	6.71	65950
2014-04-24	6.79	6.82	6.51	6.57	25689
2014-04-25	6.54	6.62	6.40	6.54	46719
2014-04-28	6.32	6.59	6.27	6.45	32370
2014-04-29	6.51	6.63	6.48	6.49	23334
2014-04-30	6.45	6.55	6.40	6.41	36595
2014-05-01	6.50	6.61	6.34	6.58	55755
2014-05-02	6.62	6.71	6.50	6.51	19298
2014-05-05	6.44	6.54	6.42	6.49	24216
2014-05-06	6.50	6.55	6.27	6.39	85132
2014-05-07	7.00	7.00	6.60	6.99	85048
2014-05-08	7.00	7.38	6.95	7.21	43285
2014-05-09	7.15	7.53	7.02	7.53	60492
2014-05-12	7.55	7.94	7.55	7.84	125782
2014-05-13	7.85	7.97	7.79	7.82	246933
2014-05-14	7.74	7.74	7.13	7.26	143949
2014-05-15	7.21	7.25	7.00	7.02	56595
2014-05-16	6.99	7.03	6.82	6.92	41292
2014-05-19	6.91	7.11	6.83	6.89	60909
2014-05-20	6.85	6.87	6.39	6.58	104694
2014-05-21	6.57	6.80	6.37	6.40	105169
2014-05-22	6.51	6.99	6.51	6.75	1257607
2014-05-23	6.87	7.24	6.75	6.99	248732
2014-05-27	7.10	7.27	6.95	7.19	189901
2014-05-28	7.23	7.57	7.15	7.47	200633
2014-05-29	7.52	7.93	7.52	7.86	282937
2014-05-30	7.87	8.03	7.73	7.96	342373
2014-06-02	7.99	8.26	7.60	8.05	210430
2014-06-03	8.01	8.18	7.99	8.16	131777
2014-06-04	8.11	8.17	8.06	8.15	54320
2014-06-05	8.19	8.34	8.12	8.30	96059
2014-06-06	8.35	8.38	8.24	8.37	117769
2014-06-09	8.28	8.43	8.27	8.37	82846
2014-06-10	8.37	8.46	8.37	8.46	107032
2014-06-11	8.40	8.54	8.36	8.43	93720
2014-06-12	8.43	8.43	7.99	8.08	123540
2014-06-13	8.14	8.14	7.76	7.91	160014
2014-06-16	7.79	8.01	7.79	7.91	126537
2014-06-17	7.92	8.10	7.87	8.07	97168
2014-06-18	8.10	8.20	8.05	8.12	102074
2014-06-19	8.13	8.19	6.80	7.54	1118675
2014-06-20	7.59	8.40	7.54	8.34	433388
2014-06-23	8.28	8.28	7.80	8.22	173061
2014-06-24	8.21	8.31	8.07	8.13	76718
2014-06-25	8.09	8.49	8.09	8.45	115330
2014-06-26	8.49	8.95	8.45	8.91	160992
2014-06-27	8.91	9.00	8.75	8.85	662251
2014-06-30	8.80	8.98	8.78	8.82	124737
2014-07-01	8.95	9.09	8.81	8.84	219409
2014-07-02	8.78	8.82	8.60	8.70	160119
2014-07-03	8.69	8.82	8.59	8.74	69892
2014-07-07	9.11	9.11	8.51	8.67	103260
2014-07-08	8.63	8.68	8.49	8.68	88577
2014-07-09	8.70	8.72	8.60	8.63	37929
2014-07-10	8.44	8.72	8.00	8.41	65130
2014-07-11	8.37	8.56	8.16	8.17	34527
2014-07-14	8.27	8.53	8.14	8.51	64809
2014-07-15	8.48	8.51	8.30	8.48	52359
2014-07-16	8.53	8.56	8.40	8.44	69968
2014-07-17	8.38	8.56	8.07	8.10	41114
2014-07-18	8.06	8.29	8.04	8.16	64652
2014-07-21	8.10	8.29	7.68	8.03	66046
2014-07-22	8.08	8.17	7.86	8.00	81237
2014-07-23	8.00	8.28	7.92	8.12	73991
2014-07-24	8.16	8.21	8.00	8.02	30161
2014-07-25	8.00	8.11	7.87	7.95	97323
2014-07-28	7.98	8.15	7.70	7.75	44254
2014-07-29	7.75	7.90	7.75	7.87	42103
2014-07-30	7.96	7.96	7.72	7.75	43275
2014-07-31	7.63	7.84	7.56	7.60	44584
2014-08-01	7.64	7.78	7.55	7.63	63245
2014-08-04	7.65	8.02	7.59	7.97	91116
2014-08-05	7.92	7.95	7.76	7.88	107580
2014-08-06	7.00	7.86	6.79	7.83	278814
2014-08-07	7.87	7.98	7.38	7.75	253467
2014-08-08	7.78	7.92	7.71	7.91	106997
2014-08-11	7.97	8.20	7.91	8.18	220026
2014-08-12	8.10	8.23	8.05	8.16	64008
2014-08-13	8.21	8.50	8.19	8.47	212709
2014-08-14	8.45	8.69	8.31	8.41	175685
2014-08-15	8.48	8.54	8.17	8.23	128374
2014-08-18	8.30	8.56	8.25	8.48	84085
2014-08-19	8.51	8.65	8.37	8.46	207556
2014-08-20	8.42	8.61	8.30	8.60	129338
2014-08-21	8.50	8.63	8.44	8.55	118536
2014-08-22	8.60	9.00	8.52	8.72	226157
2014-08-25	8.65	8.74	8.47	8.71	145353
2014-08-26	8.75	8.75	8.62	8.70	138589
2014-08-27	8.74	8.74	8.52	8.61	74804
2014-08-28	8.59	8.70	8.44	8.66	70128
2014-08-29	8.67	8.72	8.62	8.66	45281
2014-09-02	8.72	8.82	7.93	8.79	82223
2014-09-03	8.82	8.86	7.78	8.72	52868
2014-09-04	8.76	8.75	8.53	8.60	57832
2014-09-05	8.58	8.61	8.51	8.59	29232
2014-09-08	8.59	8.58	8.50	8.58	35382
2014-09-09	8.55	8.55	8.24	8.30	57451
2014-09-10	8.32	8.51	8.23	8.47	41386
2014-09-11	8.41	8.67	8.40	8.66	42633
2014-09-12	8.63	8.78	8.46	8.72	74417
2014-09-15	8.72	8.72	8.47	8.55	49316
2014-09-16	8.50	8.57	8.42	8.47	100954
2014-09-17	8.50	8.61	8.42	8.46	50631
2014-09-18	8.50	8.71	8.39	8.57	181949
2014-09-19	8.62	8.64	8.48	8.51	165340
2014-09-22	8.47	8.58	8.47	8.50	76200
2014-09-23	8.50	8.62	8.49	8.58	79574
2014-09-24	8.62	8.73	8.54	8.61	285021
2014-09-25	8.66	8.71	8.24	8.38	99654
2014-09-26	8.39	8.55	8.33	8.54	38947
2014-09-29	8.44	8.64	8.36	8.62	150474
2014-09-30	8.61	8.64	8.54	8.59	147140
2014-10-01	8.57	9.02	8.50	8.92	325839
2014-10-02	8.92	9.56	8.92	9.55	673020
2014-10-03	9.71	9.84	9.33	9.76	417772
2014-10-06	9.85	9.93	9.50	9.66	211103
2014-10-07	9.59	9.86	9.44	9.52	74860
2014-10-08	9.47	9.66	9.41	9.65	114492
2014-10-09	9.61	9.61	9.32	9.32	85000
2014-10-10	9.28	9.44	9.25	9.32	126071
2014-10-13	9.32	9.43	9.24	9.32	165160
2014-10-14	9.40	9.53	9.29	9.45	130862
2014-10-15	9.25	9.43	9.14	9.32	237119
2014-10-16	9.19	9.51	9.19	9.51	200299
2014-10-17	9.64	9.80	9.28	9.31	77765
2014-10-20	9.29	9.38	9.21	9.33	53842
2014-10-21	9.35	9.37	9.03	9.13	119357
2014-10-22	9.14	9.19	9.04	9.09	52792
2014-10-23	9.18	9.52	9.04	9.17	78505
2014-10-24	9.20	9.20	9.07	9.13	33949
2014-10-27	9.09	9.17	8.99	9.13	54421
2014-10-28	9.22	9.45	9.05	9.43	81828
2014-10-29	9.47	9.51	9.11	9.36	78076
2014-10-30	9.30	9.52	9.14	9.48	67798
2014-10-31	9.54	9.68	9.34	9.54	117571
2014-11-03	9.58	9.92	9.46	9.87	144374
2014-11-04	9.86	10.50	9.86	10.10	374517
2014-11-05	10.50	10.50	9.84	10.25	271857
2014-11-06	10.26	10.71	10.26	10.59	233793
2014-11-07	10.51	10.51	10.12	10.20	180081
2014-11-10	10.26	10.51	9.98	10.49	252603
2014-11-11	10.50	10.56	9.87	10.42	215114
2014-11-12	10.39	11.00	10.26	10.97	299721
2014-11-13	11.07	11.23	10.84	11.01	70364
2014-11-14	10.83	11.03	10.76	10.85	192674
2014-11-17	10.80	10.93	10.59	10.64	98754
2014-11-18	10.71	10.84	10.59	10.66	70084
2014-11-19	10.67	10.67	10.30	10.35	128005
2014-11-20	10.30	10.38	10.22	10.30	90684
2014-11-21	10.50	10.59	10.18	10.24	105945
2014-11-24	10.17	10.43	10.15	10.40	119349
2014-11-25	10.40	10.53	10.36	10.46	115123
2014-11-26	10.43	10.55	10.29	10.33	85743
2014-11-28	10.30	10.41	10.08	10.12	72958
2014-12-01	10.13	10.23	9.91	10.15	105278
2014-12-02	10.15	10.28	10.05	10.19	68557
2014-12-03	10.22	10.37	10.13	10.25	113613
2014-12-04	10.23	10.42	10.16	10.30	67930
2014-12-05	10.35	10.48	10.25	10.27	68685
2014-12-08	10.18	10.31	10.01	10.10	89880
2014-12-09	9.94	10.62	9.76	10.44	156525
2014-12-10	10.37	10.49	10.33	10.47	89613
2014-12-11	10.47	10.47	9.87	10.12	1224200
2014-12-12	9.97	10.12	9.82	9.87	129086
2014-12-15	9.89	10.05	9.73	9.74	117781
2014-12-16	9.73	9.88	9.73	9.76	153701
2014-12-17	9.76	10.26	9.76	10.16	136053
2014-12-18	10.32	10.49	10.15	10.47	65919
2014-12-19	10.42	10.57	10.18	10.53	133068
2014-12-22	10.60	10.92	10.60	10.76	118481
2014-12-23	10.79	10.79	10.58	10.68	81198
2014-12-24	10.66	10.80	10.61	10.67	29259
2014-12-26	10.74	10.90	10.74	10.83	21194
2014-12-29	10.80	10.83	10.53	10.60	80020
2014-12-30	10.69	10.92	10.47	10.84	78361
2014-12-31	10.90	11.53	10.90	11.37	395555
2015-01-02	11.47	11.50	10.80	10.88	133579
2015-01-05	10.80	11.05	10.50	10.77	114402
2015-01-06	10.77	10.77	10.34	10.62	75339
2015-01-07	10.73	10.73	10.56	10.68	41781
2015-01-08	10.79	10.84	10.60	10.71	51371
2015-01-09	10.67	10.70	10.49	10.60	22422
2015-01-12	10.58	10.65	10.52	10.61	56669
2015-01-13	10.71	10.79	10.40	10.65	92377
2015-01-14	10.54	10.70	10.53	10.62	52382
2015-01-15	10.67	10.67	10.40	10.56	76387
2015-01-16	10.54	10.78	10.47	10.76	94852
2015-01-20	10.75	10.85	10.59	10.81	99428
2015-01-21	10.83	10.88	10.56	10.62	83076
2015-01-22	10.65	10.94	10.58	10.90	58857
2015-01-23	10.88	11.03	10.80	10.94	44135
2015-01-26	10.97	11.10	10.75	11.01	52864
2015-01-27	10.89	10.98	10.67	10.83	29403
2015-01-28	10.92	11.14	10.72	10.86	60833
2015-01-29	10.81	11.05	10.68	10.99	62959
2015-01-30	10.95	11.31	10.94	11.05	76414
2015-02-02	11.07	11.15	10.82	11.02	92374
2015-02-03	11.10	11.22	10.94	11.21	61858
2015-02-04	11.13	11.78	11.12	11.57	246466
2015-02-05	11.58	11.78	11.43	11.73	125176
2015-02-06	11.73	11.84	11.35	11.45	125972
2015-02-09	11.44	11.55	11.17	11.19	72030
2015-02-10	11.29	11.42	11.10	11.37	92994
2015-02-11	11.39	11.65	11.30	11.42	98726
2015-02-12	11.62	12.13	10.62	11.30	276495
2015-02-13	11.27	11.93	11.27	11.90	96158
2015-02-17	11.97	11.97	11.21	11.28	104033
2015-02-18	11.29	11.50	11.23	11.47	50334
2015-02-19	11.46	11.57	11.23	11.29	47116
2015-02-20	11.32	11.34	11.11	11.29	86490
2015-02-23	11.24	11.45	11.08	11.40	173986
2015-02-24	11.46	11.90	11.40	11.90	114875
2015-02-25	11.84	11.96	11.82	11.91	105143
2015-02-26	11.86	12.10	11.85	12.03	139708
2015-02-27	12.00	12.28	11.90	12.14	137527
2015-03-02	12.18	12.27	11.72	12.12	121314
2015-03-03	12.05	12.10	11.80	11.92	73518
2015-03-04	11.84	12.23	11.81	11.98	143884
2015-03-05	12.02	12.07	11.76	12.00	108962
2015-03-06	11.90	12.01	11.72	11.82	59878
2015-03-09	11.88	11.99	11.80	11.85	40128
2015-03-10	12.08	12.08	11.70	11.82	118055
2015-03-11	11.86	12.13	11.80	12.02	74367
2015-03-12	12.11	12.25	11.78	11.95	96935
2015-03-13	11.98	11.98	11.58	11.77	72636
2015-03-16	11.88	11.90	11.69	11.84	42608
2015-03-17	11.84	11.87	11.68	11.76	33828
2015-03-18	11.75	12.12	11.68	12.02	57625
2015-03-19	11.94	12.37	11.94	12.32	61938
2015-03-20	12.36	12.53	12.25	12.45	180583
2015-03-23	12.48	12.63	12.35	12.42	48735
2015-03-24	12.42	12.50	12.39	12.45	42520
2015-03-25	12.45	12.45	11.86	11.95	65605
2015-03-26	11.97	12.12	11.66	11.80	49141
2015-03-27	11.81	11.95	11.46	11.88	67391
2015-03-30	11.90	11.96	11.59	11.64	54711
2015-03-31	11.55	11.69	11.40	11.53	138159
2015-04-01	11.50	11.69	11.41	11.51	76536
2015-04-02	11.54	11.83	11.51	11.79	42164
2015-04-06	11.76	11.85	11.69	11.75	31186
2015-04-07	11.70	11.97	11.58	11.80	60502
2015-04-08	11.77	12.04	11.69	11.80	44633
2015-04-09	11.96	11.96	11.55	11.64	40571
2015-04-10	11.73	11.89	10.67	10.93	200300
2015-04-13	10.84	11.41	10.84	11.24	105237
2015-04-14	11.27	11.50	11.09	11.46	57023
2015-04-15	11.41	11.64	11.37	11.59	70239
2015-04-16	11.54	11.57	11.16	11.25	24416
2015-04-17	11.17	11.38	10.99	10.99	41461
2015-04-20	11.07	11.37	11.02	11.37	63825
2015-04-21	11.38	11.48	11.17	11.39	57531
2015-04-22	11.35	11.58	11.19	11.26	16811
2015-04-23	11.20	11.50	11.11	11.45	46858
2015-04-24	11.45	11.50	11.26	11.35	35033
2015-04-27	11.33	11.45	11.13	11.15	28530
2015-04-28	11.18	11.18	10.72	11.06	59582
2015-04-29	11.00	11.03	10.74	10.79	41551
2015-04-30	10.74	10.85	10.42	10.82	93338
2015-05-01	10.82	10.95	10.66	10.93	86627
2015-05-04	10.89	11.00	10.53	10.72	67957
2015-05-05	10.67	10.71	10.18	10.35	162985
2015-05-06	9.00	9.81	8.88	9.45	464094
2015-05-07	9.34	9.46	8.48	9.29	142702
2015-05-08	9.39	9.55	9.24	9.51	83795
2015-05-11	9.48	9.58	9.33	9.46	275193
2015-05-12	9.39	9.60	9.29	9.59	141280
2015-05-13	9.61	9.78	9.34	9.54	159942
2015-05-14	9.58	9.64	9.47	9.53	39553
2015-05-15	9.51	9.58	9.42	9.50	114280
2015-05-18	9.44	9.60	9.44	9.50	66993
2015-05-19	9.50	9.58	9.47	9.52	155192
2015-05-20	9.45	9.56	9.40	9.45	91576
2015-05-21	9.40	9.52	9.36	9.46	98222
2015-05-22	9.41	9.54	9.32	9.35	40350
2015-05-26	9.28	9.51	9.05	9.37	170097
2015-05-27	9.35	9.36	9.11	9.23	108200
2015-05-28	9.22	9.27	9.11	9.20	24545
2015-05-29	9.16	9.27	9.10	9.25	54441
2015-06-01	9.30	9.30	9.14	9.20	50557
2015-06-02	9.27	9.31	9.14	9.22	63390
2015-06-03	9.23	9.32	9.10	9.19	122122
2015-06-04	9.11	9.15	8.97	9.00	150648
2015-06-05	8.99	9.24	8.93	9.16	143269
2015-06-08	9.07	9.31	9.07	9.18	129578
2015-06-09	9.18	9.33	9.10	9.21	21615
2015-06-10	9.24	9.48	9.24	9.39	35148
2015-06-11	9.40	9.47	9.30	9.35	26031
2015-06-12	9.36	9.36	8.99	9.01	79400
2015-06-15	8.95	9.22	8.90	9.13	177054
2015-06-16	9.10	9.45	9.10	9.43	113665
2015-06-17	9.46	9.47	9.29	9.36	85159
2015-06-18	9.38	9.62	9.38	9.53	95698
2015-06-19	9.57	9.57	9.38	9.47	204659
2015-06-22	9.46	9.46	9.30	9.40	41618
2015-06-23	9.24	9.44	9.24	9.33	53384
2015-06-24	9.34	9.36	9.16	9.20	104478
2015-06-25	9.25	9.29	9.16	9.17	120954
2015-06-26	9.17	9.22	8.97	9.01	442976
2015-06-29	8.98	9.20	8.73	8.78	184742
2015-06-30	8.88	9.10	8.65	8.93	799229
2015-07-01	8.98	9.19	8.87	9.03	182642
2015-07-02	9.03	9.03	8.90	8.96	121900
2015-07-06	8.88	9.14	8.85	9.10	128463
2015-07-07	9.08	9.08	8.89	8.98	161268
2015-07-08	8.92	9.05	8.90	8.97	203702
2015-07-09	9.00	9.20	8.95	9.11	146086
2015-07-10	9.18	9.46	9.18	9.42	58475
2015-07-13	9.47	9.50	9.35	9.36	38178
2015-07-14	9.33	9.45	9.18	9.22	136078
2015-07-15	9.24	9.38	9.21	9.36	99122
2015-07-16	9.38	9.58	9.38	9.51	68172
2015-07-17	9.55	9.55	9.32	9.41	58589
2015-07-20	9.40	9.47	9.20	9.23	143673
2015-07-21	9.25	9.38	9.25	9.30	103613
2015-07-22	9.28	9.38	9.19	9.29	71410
2015-07-23	9.36	9.36	9.16	9.19	129396
2015-07-24	9.15	9.25	8.98	9.05	117883
2015-07-27	8.95	9.01	8.80	8.85	106864
2015-07-28	8.87	8.88	8.68	8.80	192520
2015-07-29	9.03	9.03	8.65	8.65	71284
2015-07-30	8.57	8.66	8.51	8.60	136704
2015-07-31	8.56	8.75	8.56	8.66	109395
2015-08-03	8.63	8.65	8.50	8.54	90291
2015-08-04	8.57	8.71	8.43	8.45	187356
2015-08-05	9.13	10.94	8.70	10.92	384628
2015-08-06	10.88	10.90	9.68	9.69	267509
2015-08-07	9.63	10.09	9.59	10.02	113745
2015-08-10	10.08	10.38	9.98	10.01	167907
2015-08-11	9.94	10.00	9.67	9.99	121367
2015-08-12	9.94	10.21	9.82	10.05	80661
2015-08-13	10.05	10.10	9.95	10.09	104159
2015-08-14	10.04	10.09	9.87	10.03	65822
2015-08-17	10.00	10.00	9.73	9.77	28661
2015-08-18	9.72	9.85	9.50	9.54	96864
2015-08-19	9.51	9.56	9.40	9.49	110554
2015-08-20	9.42	9.42	9.20	9.27	86336
2015-08-21	9.08	9.46	9.08	9.26	117905
2015-08-24	8.87	9.28	8.83	8.92	132868
2015-08-25	9.15	9.15	8.77	8.78	112004
2015-08-26	8.95	8.95	8.71	8.80	159614
2015-08-27	8.85	9.05	8.72	8.93	205642
2015-08-28	8.87	9.29	8.76	9.16	126972
2015-08-31	9.14	9.38	9.14	9.23	90706
2015-09-01	9.08	9.18	8.88	8.92	69861
2015-09-02	9.03	9.06	8.85	8.98	74542
2015-09-03	8.98	9.10	8.91	9.07	44929
2015-09-04	8.93	9.12	8.92	8.92	27150
2015-09-08	9.03	9.04	8.83	8.86	44814
2015-09-09	8.86	9.00	8.81	8.91	65688
2015-09-10	8.85	8.94	8.81	8.94	38012
2015-09-11	8.86	9.02	8.81	9.00	53124
2015-09-14	9.00	9.00	8.79	8.90	65280
2015-09-15	8.84	8.94	8.71	8.85	91945
2015-09-16	8.83	9.04	8.83	9.02	38675
2015-09-17	9.00	9.36	8.97	9.22	62494
2015-09-18	9.03	9.47	9.03	9.44	157427
2015-09-21	9.50	9.56	9.17	9.37	67304
2015-09-22	9.30	9.43	9.15	9.37	54127
2015-09-23	9.32	9.38	9.12	9.31	36492
2015-09-24	9.28	9.39	9.19	9.30	88375
2015-09-25	9.37	9.37	8.82	8.87	66800
2015-09-28	8.89	8.89	8.58	8.61	48509
2015-09-29	8.64	8.71	8.55	8.60	30572
2015-09-30	8.69	8.91	8.50	8.52	88614
2015-10-01	8.56	8.84	8.45	8.69	86018
2015-10-02	8.62	8.62	8.39	8.56	69627
2015-10-05	8.67	8.78	8.65	8.69	92324
2015-10-06	8.62	8.92	8.62	8.69	69992
2015-10-07	8.70	8.87	8.64	8.70	102171
2015-10-08	8.72	9.30	8.67	9.14	93419
2015-10-09	9.19	9.33	9.16	9.25	75957
2015-10-12	9.26	9.42	9.23	9.25	59362
2015-10-13	9.23	9.34	9.06	9.09	78783
2015-10-14	9.07	9.22	8.84	8.86	52768
2015-10-15	9.03	9.30	8.78	9.29	89579
2015-10-16	9.32	9.40	9.20	9.35	55890
2015-10-19	9.28	9.34	9.17	9.20	46158
2015-10-20	9.15	9.39	9.14	9.38	35206
2015-10-21	9.33	9.35	9.18	9.18	51025
2015-10-22	9.24	9.41	9.05	9.12	49402
2015-10-23	9.19	9.47	9.19	9.39	32273
2015-10-26	9.43	9.43	9.21	9.23	51444
2015-10-27	9.25	9.26	8.86	9.00	73755
2015-10-28	9.07	9.42	9.05	9.36	80790
2015-10-29	9.36	9.36	9.07	9.08	52593
2015-10-30	9.11	9.37	9.11	9.33	64161
2015-11-02	9.30	9.55	9.30	9.44	44186
2015-11-03	9.39	9.60	9.30	9.36	93318
2015-11-04	9.45	9.47	9.20	9.20	60510
2015-11-05	9.24	9.29	9.11	9.14	87070
2015-11-06	9.08	9.55	9.08	9.50	111524
2015-11-09	9.50	9.50	9.27	9.29	53932
2015-11-10	8.71	8.73	7.92	8.03	172692
2015-11-11	8.06	8.06	7.99	8.04	124483
2015-11-12	7.99	8.05	7.92	7.99	106915
2015-11-13	7.92	8.08	7.92	8.02	91146
2015-11-16	7.96	8.09	7.88	8.03	66908
2015-11-17	8.01	8.11	7.94	8.02	77094
2015-11-18	8.02	8.10	7.92	8.03	156818
2015-11-19	8.03	8.14	7.99	8.03	117015
2015-11-20	8.07	8.42	8.07	8.32	109543
2015-11-23	8.28	8.50	8.16	8.34	228746
2015-11-24	8.28	8.44	8.27	8.42	86717
2015-11-25	8.41	8.53	8.39	8.41	88625
2015-11-27	8.35	8.76	8.33	8.70	36555
2015-11-30	8.72	8.78	8.52	8.65	157073
2015-12-01	8.71	8.75	8.63	8.70	93745
2015-12-02	8.72	8.99	8.69	8.89	95034
2015-12-03	8.91	8.91	8.71	8.75	81522
2015-12-04	8.74	8.93	8.72	8.90	60237
2015-12-07	8.89	8.96	8.83	8.88	102216
2015-12-08	8.80	8.87	8.70	8.72	53803
2015-12-09	8.71	8.72	8.44	8.54	53743
2015-12-10	8.56	8.61	8.28	8.29	63862
2015-12-11	8.14	8.31	7.92	7.94	87039
2015-12-14	8.02	8.07	7.90	7.98	99863
2015-12-15	8.04	8.26	8.00	8.17	125704
2015-12-16	8.23	8.42	8.23	8.42	26404
2015-12-17	8.32	8.44	8.25	8.28	38219
2015-12-18	8.24	8.32	7.89	7.93	130726
2015-12-21	7.98	7.99	7.89	7.93	35869
2015-12-22	7.92	8.00	7.78	8.00	35772
2015-12-23	8.03	8.13	8.03	8.07	15252
2015-12-24	8.09	8.22	8.07	8.13	7542
2015-12-28	8.07	8.31	8.07	8.19	48939
2015-12-29	8.34	8.34	8.12	8.19	42110
2015-12-30	8.23	8.26	8.09	8.10	46634
2015-12-31	8.09	8.20	8.03	8.03	65740
2016-01-04	7.95	8.53	7.94	8.51	121607
2016-01-05	8.55	8.93	8.45	8.80	125907
2016-01-06	8.75	8.86	8.55	8.71	99389
2016-01-07	8.57	8.80	8.33	8.68	99695
2016-01-08	8.68	8.73	8.06	8.45	56705
2016-01-11	8.48	8.57	8.35	8.44	151284
2016-01-12	8.54	8.55	7.82	7.89	203188
2016-01-13	7.90	7.93	7.47	7.51	170289
2016-01-14	7.57	7.81	7.53	7.68	32049
2016-01-15	7.45	8.01	7.43	7.93	461079
2016-01-19	8.01	8.23	7.36	7.85	100996
2016-01-20	7.79	7.95	7.38	7.85	145125
2016-01-21	7.88	8.18	7.81	7.90	61711
2016-01-22	7.99	8.18	7.88	7.95	48881
2016-01-25	7.87	7.89	7.73	7.79	35287
2016-01-26	7.84	7.90	7.72	7.84	22618
2016-01-27	7.79	7.85	7.60	7.61	26882
2016-01-28	7.67	7.78	7.41	7.41	61773
2016-01-29	7.42	7.96	7.42	7.95	126556
2016-02-01	7.86	8.19	7.73	8.10	119173
2016-02-02	8.00	8.08	7.88	7.96	38904
2016-02-03	8.00	8.13	7.77	8.06	70504
2016-02-04	8.03	8.16	8.03	8.06	28828
2016-02-05	7.99	8.14	7.44	7.45	68273
2016-02-08	7.40	7.40	7.15	7.24	99243
2016-02-09	7.20	7.25	7.02	7.09	156178
2016-02-10	7.60	7.60	6.78	6.82	211065
2016-02-11	6.59	6.77	5.98	5.99	503410
2016-02-12	6.07	6.30	6.02	6.18	185446
2016-02-16	6.32	6.44	6.20	6.40	253616
2016-02-17	6.41	6.68	6.41	6.63	85203
2016-02-18	6.64	6.79	6.58	6.60	65170
2016-02-19	6.62	6.81	6.62	6.74	59365
2016-02-22	6.86	7.02	6.63	6.78	173207
2016-02-23	6.79	6.99	6.67	6.71	49866
2016-02-24	6.66	6.84	6.55	6.80	48720
2016-02-25	6.79	6.80	6.68	6.74	55446
2016-02-26	6.83	6.88	6.73	6.77	44153
2016-02-29	6.78	7.05	6.71	7.01	68443
2016-03-01	7.04	7.46	7.04	7.38	88555
2016-03-02	7.34	7.54	7.34	7.38	45545
2016-03-03	7.45	7.52	7.32	7.43	62679
2016-03-04	7.21	7.57	7.21	7.37	30756
2016-03-07	7.35	7.44	7.27	7.42	27306
2016-03-08	7.29	7.45	7.17	7.42	51338
2016-03-09	7.20	7.35	7.20	7.26	12783
2016-03-10	7.25	7.33	7.01	7.26	153537
2016-03-11	7.15	7.38	7.11	7.37	24587
2016-03-14	7.37	7.37	7.20	7.20	12801
2016-03-15	7.19	7.23	7.10	7.14	69922
2016-03-16	7.29	7.69	7.27	7.42	51038
2016-03-17	7.39	7.40	7.15	7.37	73686
2016-03-18	7.41	7.59	7.40	7.48	98238
2016-03-21	7.51	7.51	7.25	7.26	80665
2016-03-22	7.25	7.28	7.09	7.12	33705
2016-03-23	7.15	7.15	6.97	7.00	44677
2016-03-24	6.98	7.10	6.90	7.07	30955
2016-03-28	7.13	7.13	6.95	7.00	21500
2016-03-29	7.02	7.42	7.00	7.38	42335
2016-03-30	7.46	7.50	7.21	7.31	61193
2016-03-31	7.35	7.52	7.29	7.31	97830
2016-04-01	7.36	7.44	7.23	7.25	37309
2016-04-04	7.35	7.41	7.11	7.26	47965
2016-04-05	7.51	7.51	7.04	7.12	166747
2016-04-06	7.14	7.27	7.03	7.27	21089
2016-04-07	7.23	7.51	7.07	7.17	34589
2016-04-08	7.16	7.17	7.08	7.17	22541
2016-04-11	7.23	7.30	7.10	7.11	31671
2016-04-12	7.09	7.25	7.05	7.18	32166
2016-04-13	7.28	7.45	7.24	7.44	90935
2016-04-14	7.43	7.55	7.40	7.50	25231
2016-04-15	7.45	7.63	7.45	7.57	29106
2016-04-18	7.56	7.68	7.51	7.62	51509
2016-04-19	7.67	7.68	7.56	7.59	39085
2016-04-20	7.60	7.70	7.50	7.55	16074
2016-04-21	7.53	7.60	7.45	7.50	48110
2016-04-22	7.50	7.52	7.42	7.47	19749
2016-04-25	7.48	7.48	7.29	7.31	22728
2016-04-26	7.36	7.44	7.25	7.41	19127
2016-04-27	7.39	7.42	7.26	7.40	48563
2016-04-28	7.33	7.67	7.33	7.59	81495
2016-04-29	7.59	7.79	7.53	7.76	44551
2016-05-02	7.81	7.82	7.71	7.77	27524
2016-05-03	7.66	7.78	7.62	7.66	50172
2016-05-04	7.66	7.72	7.60	7.69	312865
2016-05-05	7.77	7.90	7.68	7.84	65748
2016-05-06	7.79	8.15	7.75	7.99	61933
2016-05-09	7.97	8.09	7.72	8.01	109075
2016-05-10	7.90	8.38	7.90	8.38	161380
2016-05-11	8.39	8.71	8.09	8.09	55993
2016-05-12	8.21	8.21	7.72	7.87	178134
2016-05-13	7.76	7.99	7.76	7.95	27506
2016-05-16	8.00	8.02	7.88	7.90	33885
2016-05-17	7.89	7.94	7.75	7.80	55402
2016-05-18	7.79	7.89	7.78	7.89	87324
2016-05-19	7.85	7.94	7.80	7.86	82087
2016-05-20	7.91	7.99	7.86	7.95	58726
2016-05-23	7.98	8.01	7.83	7.86	35326
2016-05-24	7.90	8.00	7.86	7.94	113238
2016-05-25	7.94	8.07	7.91	7.93	77759
2016-05-26	7.98	7.98	7.85	7.93	44584
2016-05-27	7.95	8.03	7.95	8.00	41008
2016-05-31	8.04	8.16	7.98	8.03	75063
2016-06-01	7.98	8.08	7.94	7.95	50330
2016-06-02	7.95	8.29	7.92	8.26	65983
2016-06-03	8.26	8.55	8.03	8.30	86570
2016-06-06	8.35	8.95	8.35	8.50	73671
2016-06-07	8.71	8.71	8.50	8.53	18571
2016-06-08	8.55	8.61	8.43	8.46	46565
2016-06-09	8.44	8.71	8.31	8.48	54264
2016-06-10	8.39	8.56	8.28	8.33	56020
2016-06-13	8.43	8.48	8.04	8.15	141516
2016-06-14	8.20	8.34	8.11	8.28	77779
2016-06-15	8.30	8.30	8.18	8.20	49214
2016-06-16	8.09	8.45	8.04	8.43	38821
2016-06-17	8.46	8.49	8.24	8.32	169984
2016-06-20	8.49	8.69	8.24	8.27	57216
2016-06-21	8.25	8.25	8.07	8.20	48699
2016-06-22	8.19	8.24	8.03	8.09	103142
2016-06-23	8.15	8.23	8.05	8.21	22112
2016-06-24	7.86	8.17	7.66	8.15	168041
2016-06-27	8.01	8.01	7.82	7.87	69383
2016-06-28	7.92	8.11	7.92	8.00	41106
2016-06-29	8.13	8.19	8.02	8.12	55576
2016-06-30	8.17	8.17	7.91	8.10	61199
2016-07-01	8.06	8.15	7.90	8.05	66355
2016-07-05	8.00	8.04	7.99	8.00	38846
2016-07-06	7.92	8.03	7.83	7.95	758622
2016-07-07	7.96	8.00	7.87	7.91	78360
2016-07-08	7.96	8.24	7.92	8.19	120511
2016-07-11	8.22	8.38	8.09	8.28	47313
2016-07-12	8.30	8.47	8.28	8.41	44306
2016-07-13	8.45	8.61	8.39	8.59	57534
2016-07-14	8.61	8.70	8.57	8.64	41942
2016-07-15	8.72	8.72	8.60	8.68	18790
2016-07-18	8.65	8.83	8.60	8.75	23508
2016-07-19	8.77	8.80	8.73	8.74	23888
2016-07-20	9.00	9.00	8.85	8.90	51070
2016-07-21	8.95	9.03	8.82	8.97	51794
2016-07-22	9.00	9.13	8.91	9.02	21962
2016-07-25	9.00	9.18	8.89	8.95	22491
2016-07-26	9.00	9.22	8.98	9.20	41551
2016-07-27	9.24	9.24	9.02	9.12	25109
2016-07-28	9.15	9.22	8.97	9.07	33478
2016-07-29	9.06	9.22	9.03	9.12	33214
2016-08-01	9.11	9.19	9.10	9.13	21939
2016-08-02	9.16	9.16	9.10	9.10	28251
2016-08-03	9.07	9.14	9.05	9.14	26546
2016-08-04	9.10	9.13	9.00	9.02	49505
2016-08-05	9.10	9.19	9.09	9.14	24875
2016-08-08	9.10	9.23	8.95	8.96	98009
2016-08-09	8.94	9.18	8.82	8.85	60185
2016-08-10	8.45	8.45	6.73	7.80	239704
2016-08-11	7.78	7.90	7.75	7.81	189215
2016-08-12	7.89	7.89	7.68	7.74	272340
2016-08-15	7.80	7.86	7.69	7.76	285207
2016-08-16	7.77	7.89	7.77	7.83	101374
2016-08-17	7.78	7.85	7.69	7.81	370069
2016-08-18	7.81	7.99	7.81	7.93	52883
2016-08-19	7.89	8.11	7.89	8.00	142999
2016-08-22	8.04	8.04	7.83	7.84	91444
2016-08-23	7.85	8.06	7.85	8.00	76124
2016-08-24	7.95	8.03	7.95	8.01	63131
2016-08-25	8.02	8.07	7.94	7.97	92384
2016-08-26	7.94	8.05	7.94	7.94	108014
2016-08-29	7.91	8.11	7.91	8.01	101334
2016-08-30	8.04	8.17	8.00	8.04	101050
2016-08-31	8.07	8.36	7.89	8.06	315203
2016-09-01	8.12	8.16	8.00	8.03	44204
2016-09-02	8.11	8.20	8.00	8.05	54925
2016-09-06	8.02	8.23	8.02	8.17	60013
2016-09-07	8.25	8.30	8.19	8.22	57767
2016-09-08	8.24	8.29	8.06	8.21	81754
2016-09-09	8.66	8.66	8.05	8.10	90224
2016-09-12	8.10	8.20	8.09	8.13	83778
2016-09-13	8.05	8.10	7.95	8.04	132592
2016-09-14	7.90	8.10	7.80	8.05	168141
2016-09-15	8.02	8.09	7.92	8.05	118823
2016-09-16	8.05	8.32	8.01	8.22	298310
2016-09-19	8.22	8.39	8.12	8.26	56532
2016-09-20	8.31	8.31	8.10	8.17	44463
2016-09-21	8.21	8.25	8.04	8.12	50044
2016-09-22	8.15	8.22	8.10	8.20	78748
2016-09-23	8.23	8.30	8.16	8.29	36788
2016-09-26	8.18	8.45	8.00	8.05	55429
2016-09-27	8.06	8.11	7.98	8.05	60135
2016-09-28	8.11	8.17	8.02	8.12	29302
2016-09-29	8.14	8.17	7.93	8.00	26492
2016-09-30	8.05	8.17	7.90	8.06	68821
2016-10-03	8.01	8.21	8.00	8.14	40504
2016-10-04	8.10	8.16	8.02	8.06	39322
2016-10-05	8.21	8.26	8.07	8.23	109275
2016-10-06	8.25	8.36	8.21	8.30	30662
2016-10-07	8.33	8.33	8.22	8.25	45454
2016-10-10	8.33	8.33	8.20	8.26	74536
2016-10-11	8.36	8.36	8.22	8.26	62896
2016-10-12	8.25	8.37	8.20	8.26	152348
2016-10-13	8.20	8.20	8.00	8.10	89327
2016-10-14	8.17	8.41	8.00	8.41	152657
2016-10-17	8.40	8.47	8.13	8.18	58479
2016-10-18	8.27	8.27	8.11	8.23	25237
2016-10-19	8.23	8.35	8.19	8.25	25118
2016-10-20	8.24	8.29	8.08	8.20	35311
2016-10-21	8.12	8.23	8.07	8.20	32638
2016-10-24	8.19	8.46	8.19	8.38	46812
2016-10-25	8.32	8.40	8.25	8.31	20545
2016-10-26	8.27	8.39	8.21	8.28	30313
2016-10-27	8.27	8.31	8.10	8.13	30874
2016-10-28	8.09	8.26	8.02	8.10	23121
2016-10-31	8.11	8.16	8.01	8.08	49013
2016-11-01	8.07	8.08	7.99	7.99	42561
2016-11-02	7.96	8.06	7.96	8.04	70706
2016-11-03	8.05	8.09	8.01	8.02	20870
2016-11-04	8.07	8.28	8.06	8.21	46903
2016-11-07	8.34	8.61	8.33	8.34	39080
2016-11-08	8.32	8.49	8.28	8.38	29227
2016-11-09	8.30	8.53	8.24	8.33	76879
2016-11-10	8.29	8.36	7.85	8.25	164350
2016-11-11	8.30	8.76	8.23	8.64	255664
2016-11-14	8.74	8.80	8.35	8.40	59965
2016-11-15	8.29	8.55	8.29	8.44	38237
2016-11-16	8.44	8.53	8.44	8.45	79374
2016-11-17	8.45	8.49	8.31	8.35	92735
2016-11-18	8.39	8.52	8.25	8.50	78904
2016-11-21	8.50	8.57	8.50	8.56	67073
2016-11-22	8.55	8.63	8.44	8.46	87048
2016-11-23	8.52	8.54	8.35	8.50	54159
2016-11-25	8.60	8.67	8.44	8.50	40794
2016-11-28	8.50	8.58	8.50	8.51	32386
2016-11-29	8.50	8.53	8.44	8.46	52264
2016-11-30	8.50	8.52	8.40	8.41	42202
2016-12-01	8.57	8.57	8.12	8.20	173415
2016-12-02	8.25	8.26	8.11	8.16	391014
2016-12-05	8.20	8.29	8.08	8.24	128016
2016-12-06	8.30	8.65	8.15	8.58	108623
2016-12-07	8.52	8.66	8.33	8.50	89715
2016-12-08	8.53	8.54	8.42	8.51	121900
2016-12-09	8.50	8.55	8.46	8.50	114771
2016-12-12	8.50	8.53	8.43	8.45	137435
2016-12-13	8.50	8.53	7.97	8.46	129060
2016-12-14	8.47	8.54	8.30	8.32	186374
2016-12-15	8.32	8.40	8.20	8.38	97066
2016-12-16	8.43	8.54	8.43	8.43	341205
2016-12-19	8.53	8.57	8.46	8.54	119051
2016-12-20	8.59	8.77	8.58	8.70	74895
2016-12-21	8.73	8.82	8.53	8.73	31492
2016-12-22	8.52	8.85	8.50	8.73	18878
2016-12-23	8.74	8.97	8.50	8.58	26244
2016-12-27	8.54	8.72	8.53	8.55	28612
2016-12-28	8.00	8.56	8.00	8.47	39970
2016-12-29	8.50	8.78	8.44	8.45	42632
2016-12-30	8.48	8.55	8.48	8.53	29340
2017-01-03	8.55	8.61	8.37	8.50	53951
2017-01-04	8.55	8.55	8.44	8.49	61052
2017-01-05	8.50	8.57	8.41	8.55	70995
2017-01-06	8.59	8.59	8.21	8.44	49705
2017-01-09	8.39	8.61	8.39	8.52	69298
2017-01-10	8.45	8.60	8.45	8.50	13786
2017-01-11	8.51	8.53	8.46	8.50	64966
2017-01-12	8.49	8.57	8.42	8.55	203543
2017-01-13	8.63	8.96	8.57	8.83	28146
2017-01-17	8.84	8.84	8.66	8.78	37529
2017-01-18	8.81	8.90	8.72	8.78	24456
2017-01-19	8.59	8.86	8.59	8.72	39164
2017-01-20	8.70	8.79	8.66	8.70	18716
2017-01-23	8.62	8.81	8.62	8.79	35372
2017-01-24	8.79	8.90	8.75	8.84	37146
2017-01-25	8.88	8.91	8.78	8.85	28583
2017-01-26	8.83	8.83	8.75	8.80	38247
2017-01-27	8.80	8.99	8.80	8.91	25590
2017-01-30	8.85	8.85	8.75	8.81	25358
2017-01-31	8.74	8.86	8.71	8.81	29420
2017-02-01	8.80	8.95	8.73	8.81	28478
2017-02-02	8.82	8.89	8.69	8.81	35690
2017-02-03	8.89	8.89	8.80	8.85	15119
2017-02-06	8.65	8.81	8.65	8.79	33297
2017-02-07	8.83	8.84	8.77	8.80	31916
2017-02-08	8.77	8.85	8.76	8.79	25954
2017-02-09	8.75	8.87	8.68	8.85	17816
2017-02-10	8.88	8.94	8.80	8.82	21615
2017-02-13	8.82	9.23	8.81	9.15	76216
2017-02-14	9.21	9.21	8.78	8.84	75589
2017-02-15	8.80	9.19	8.80	9.10	114309
2017-02-16	9.09	9.30	9.00	9.25	41326
2017-02-17	9.28	9.43	8.90	9.36	96763
2017-02-21	9.39	9.39	9.14	9.25	32826
2017-02-22	9.16	9.29	9.13	9.22	18768
2017-02-23	9.28	9.28	9.11	9.19	58031
2017-02-24	9.10	9.18	9.10	9.13	21952
2017-02-27	9.15	9.28	9.12	9.17	46350
2017-02-28	9.18	9.21	9.04	9.15	54128
2017-03-01	9.18	9.24	9.09	9.15	42175
2017-03-02	9.09	9.24	9.02	9.04	16226
2017-03-03	9.01	9.15	8.91	8.93	14257
2017-03-06	8.86	8.86	8.41	8.41	68550
2017-03-07	8.53	8.96	8.53	8.90	51392
2017-03-08	8.92	8.94	8.73	8.74	18944
2017-03-09	8.85	8.95	8.75	8.80	21418
2017-03-10	8.95	8.95	8.75	8.82	55906
2017-03-13	8.80	8.90	8.77	8.80	32866
2017-03-14	8.79	8.80	8.75	8.76	25542
2017-03-15	8.75	9.15	8.75	8.92	103889
2017-03-16	8.90	9.23	8.79	8.86	83133
2017-03-17	8.76	9.11	8.75	9.01	87730
2017-03-20	9.06	9.07	8.78	8.81	80363
2017-03-21	8.83	8.92	8.77	8.80	52250
2017-03-22	8.78	8.87	8.75	8.85	44078
2017-03-23	8.85	9.05	8.85	8.95	19355
2017-03-24	9.06	9.07	8.79	8.82	13046
2017-03-27	8.78	8.98	8.78	8.92	16044
2017-03-28	8.85	9.00	8.80	8.99	21507
2017-03-29	8.94	9.12	8.88	9.10	23189
2017-03-30	8.94	9.05	8.90	9.01	20456
2017-03-31	9.08	9.08	9.01	9.03	24670
2017-04-03	9.19	9.19	8.88	9.02	36265
2017-04-04	8.88	9.08	8.88	9.03	31774
2017-04-05	9.00	9.15	8.93	9.02	38258
2017-04-06	8.98	9.13	8.98	9.07	24296
2017-04-07	9.03	9.08	9.00	9.01	13908
2017-04-10	9.00	9.14	8.98	9.03	19452
2017-04-11	9.04	9.15	9.03	9.06	13288
2017-04-12	9.02	9.10	9.00	9.01	12017
2017-04-13	9.00	9.20	8.89	9.01	29711
2017-04-17	9.00	9.31	9.00	9.30	22264
2017-04-18	9.23	9.40	8.98	9.36	35143
2017-04-19	9.35	9.48	9.07	9.12	27152
2017-04-20	9.20	9.36	9.17	9.24	18500
2017-04-21	9.21	9.35	9.17	9.25	31736
2017-04-24	9.32	9.65	9.29	9.41	19467
2017-04-25	9.46	9.54	9.30	9.36	23439
2017-04-26	9.36	9.63	9.32	9.42	41738
2017-04-27	9.45	9.60	9.34	9.48	25512
2017-04-28	9.49	9.59	9.22	9.25	35868
2017-05-01	9.28	9.32	9.19	9.25	26053
2017-05-02	9.28	9.37	9.20	9.23	33839
2017-05-03	9.26	9.30	9.03	9.12	44117
2017-05-04	9.14	9.14	8.90	9.09	20522
2017-05-05	9.08	9.16	9.00	9.08	22697
2017-05-08	9.10	9.16	8.95	9.06	88267
2017-05-09	9.07	9.17	8.98	9.03	23713
2017-05-10	9.05	9.13	8.97	9.01	32497
2017-05-11	9.94	9.94	8.75	9.25	58400
2017-05-12	9.30	9.30	9.06	9.08	29885
2017-05-15	9.12	9.19	9.01	9.02	37991
2017-05-16	9.02	9.12	9.02	9.10	12748
2017-05-17	9.02	9.15	9.02	9.05	42000
2017-05-18	9.03	9.10	9.01	9.03	24277
2017-05-19	9.00	9.10	8.95	9.03	45477
2017-05-22	9.09	9.26	9.01	9.17	32053
2017-05-23	9.51	9.51	9.03	9.17	13797
2017-05-24	9.15	9.41	9.15	9.29	8501
2017-05-25	9.30	9.60	9.19	9.37	42283
2017-05-26	9.37	9.37	9.07	9.09	14641
2017-05-30	9.15	9.15	9.00	9.07	20964
2017-05-31	9.06	9.28	8.88	9.10	52500
2017-06-01	9.14	9.35	9.02	9.27	59995
2017-06-02	9.32	9.49	9.18	9.23	111171
2017-06-05	9.26	9.41	9.12	9.15	35136
2017-06-06	9.15	9.45	9.15	9.37	36043
2017-06-07	9.37	9.70	9.37	9.48	32315
2017-06-08	9.48	9.82	9.39	9.68	45732
2017-06-09	9.72	9.97	9.61	9.82	62752
2017-06-12	9.83	9.92	9.70	9.81	28204
2017-06-13	9.85	9.95	9.76	9.84	38352
2017-06-14	9.84	9.91	9.79	9.89	35131
2017-06-15	9.82	9.92	9.62	9.90	24852
2017-06-16	9.74	10.09	9.74	10.07	68172
2017-06-19	10.09	10.25	10.02	10.11	45299
2017-06-20	10.09	10.21	9.95	9.99	37828
2017-06-21	9.98	10.09	9.84	9.94	31310
2017-06-22	9.90	10.28	9.83	10.05	38072
2017-06-23	10.09	10.34	10.00	10.17	318296
2017-06-26	10.16	10.59	10.07	10.38	62839
2017-06-27	10.37	10.45	10.26	10.35	24625
2017-06-28	10.41	10.49	10.27	10.45	18237
2017-06-29	10.46	10.58	10.28	10.48	31782
2017-06-30	10.49	10.49	10.23	10.37	25579
2017-07-03	10.36	10.36	10.11	10.23	24770
2017-07-05	10.15	10.16	9.64	9.69	49515
2017-07-06	9.67	9.90	9.13	9.78	31968
2017-07-07	9.77	10.16	9.77	9.97	52245
2017-07-10	9.96	10.15	9.75	10.02	29776
2017-07-11	10.02	10.59	9.61	9.96	57985
2017-07-12	10.04	10.15	9.98	10.05	11812
2017-07-13	10.04	10.04	9.81	9.93	19459
2017-07-14	9.92	10.02	9.86	9.91	13316
2017-07-17	9.90	9.92	9.80	9.90	14804
2017-07-18	9.86	9.95	9.83	9.88	14301
2017-07-19	9.87	10.08	9.87	9.99	17367
2017-07-20	9.98	9.98	9.85	9.87	9023
2017-07-21	9.96	9.96	9.81	9.86	25783
2017-07-24	9.85	9.87	9.72	9.77	18418
2017-07-25	9.80	9.92	9.77	9.86	17063
2017-07-26	9.86	9.93	9.76	9.86	12227
2017-07-27	9.89	9.89	9.68	9.71	12375
2017-07-28	9.69	9.80	9.61	9.61	27553
2017-07-31	9.58	9.72	9.52	9.59	18966
2017-08-01	9.61	9.66	9.45	9.56	29617
2017-08-02	9.52	9.78	9.52	9.62	18068
2017-08-03	9.65	9.76	9.56	9.56	15185
2017-08-04	9.56	9.64	9.53	9.57	14709
2017-08-07	9.56	9.70	9.53	9.57	14726
2017-08-08	9.52	9.81	9.52	9.58	12523
2017-08-09	9.49	9.58	9.34	9.53	26932
2017-08-10	10.53	10.53	9.80	10.02	40803
2017-08-11	10.10	10.24	9.90	9.92	17563
2017-08-14	10.03	10.41	9.87	10.33	20873
2017-08-15	10.26	10.27	9.91	10.02	17122
2017-08-16	9.86	10.12	9.74	9.90	18134
2017-08-17	9.60	9.79	9.50	9.70	54318
2017-08-18	9.41	9.71	9.11	9.67	42617
2017-08-21	9.61	9.77	9.61	9.67	35226
2017-08-22	9.73	9.86	9.63	9.67	34464
2017-08-23	9.65	9.70	9.60	9.67	45295
2017-08-24	9.62	9.71	9.55	9.66	74258
2017-08-25	9.60	9.70	9.60	9.66	41707
2017-08-28	9.70	9.76	9.56	9.71	48354
2017-08-29	9.68	9.83	9.68	9.69	43346
2017-08-30	9.70	9.88	9.70	9.74	24867
2017-08-31	9.79	10.23	9.75	9.94	59428
2017-09-01	9.92	10.23	9.92	10.08	57022
2017-09-05	10.09	10.39	10.06	10.34	57731
2017-09-06	10.42	10.60	10.09	10.10	85978
2017-09-07	10.11	10.55	9.97	10.51	86511
2017-09-08	10.54	10.94	10.43	10.68	67084
2017-09-11	10.74	10.78	10.68	10.75	99091
2017-09-12	10.75	10.90	10.49	10.51	203605
2017-09-13	10.52	10.59	10.44	10.51	51103
2017-09-14	10.50	10.55	10.36	10.47	31387
2017-09-15	10.49	10.64	10.27	10.60	170574
2017-09-18	10.65	11.15	10.65	10.99	49885
2017-09-19	11.12	11.27	11.00	11.21	126743
2017-09-20	11.10	11.55	11.02	11.51	102919
2017-09-21	11.44	11.73	11.41	11.73	54527
2017-09-22	11.74	11.98	11.74	11.83	32844
2017-09-25	11.84	12.11	11.67	12.02	106788
2017-09-26	12.10	12.10	11.90	11.92	26736
2017-09-27	11.99	12.10	11.89	12.08	73410
2017-09-28	12.03	12.23	11.94	12.10	29053
2017-09-29	12.08	12.18	11.87	11.94	29007
2017-10-02	12.03	12.06	11.76	12.00	43192
2017-10-03	12.10	12.12	11.61	12.11	45272
2017-10-04	11.90	12.13	11.90	12.05	30503
2017-10-05	12.14	12.14	12.06	12.11	22245
2017-10-06	12.09	12.10	11.92	11.96	65166
2017-10-09	12.06	12.06	11.81	11.96	26174
2017-10-10	12.06	12.10	11.94	12.03	41067
2017-10-11	12.10	12.14	12.00	12.12	21683
2017-10-12	12.17	12.18	12.10	12.11	26108
2017-10-13	12.10	12.13	12.01	12.12	21246
2017-10-16	12.12	12.12	11.93	12.03	46715
2017-10-17	12.00	12.10	11.94	11.97	20579
2017-10-18	11.98	12.12	11.98	12.09	16387
2017-10-19	11.98	11.98	11.71	11.88	83204
2017-10-20	12.01	12.14	11.96	12.14	46647
2017-10-23	12.20	12.30	12.05	12.24	43050
2017-10-24	12.35	12.38	12.20	12.29	56111
2017-10-25	12.28	12.28	11.84	11.93	32366
2017-10-26	12.03	12.12	11.94	12.11	29194
2017-10-27	12.12	12.45	12.10	12.37	59641
2017-10-30	12.29	12.38	12.14	12.33	32062
2017-10-31	12.34	12.51	12.34	12.46	52234
2017-11-01	12.50	12.50	12.23	12.41	26867
2017-11-02	12.48	12.60	12.45	12.52	60100
2017-11-03	12.50	12.50	12.18	12.44	47608
2017-11-06	12.50	12.50	12.45	12.50	51074
2017-11-07	12.50	12.75	12.45	12.56	36528
2017-11-08	12.67	12.69	12.45	12.69	43808
2017-11-09	12.70	13.37	12.64	13.00	230900
2017-11-10	13.00	13.29	12.83	13.19	62131
2017-11-13	13.15	13.55	13.10	13.50	77616
2017-11-14	13.50	13.55	13.41	13.44	27329
2017-11-15	13.38	13.42	12.90	12.96	115296
2017-11-16	12.99	13.35	12.35	13.14	74235
2017-11-17	13.05	13.61	13.05	13.50	70584
2017-11-20	13.40	13.55	13.30	13.54	40694
2017-11-21	13.56	13.58	13.35	13.55	44525
2017-11-22	13.55	13.57	13.41	13.45	46394
2017-11-24	13.46	13.56	13.40	13.54	20736
2017-11-27	13.52	13.75	13.52	13.72	77519
2017-11-28	13.72	13.88	13.68	13.83	66667
2017-11-29	13.82	14.00	13.79	13.98	75242
2017-11-30	13.99	14.00	13.84	13.99	68200
2017-12-01	13.99	14.08	13.68	13.98	80668
2017-12-04	14.10	14.10	13.68	13.74	43002
2017-12-05	13.75	14.16	13.70	14.03	88789
2017-12-06	14.01	14.12	13.79	13.81	38699
2017-12-07	13.85	14.06	13.71	13.87	46079
2017-12-08	14.10	14.13	13.69	13.71	33806
2017-12-11	13.60	13.60	12.30	13.42	82781
2017-12-12	13.43	13.50	13.40	13.40	28441
2017-12-13	13.40	13.83	13.27	13.79	63644
2017-12-14	13.80	14.02	13.63	13.64	34285
2017-12-15	13.63	14.10	13.60	14.04	157241
2017-12-18	14.05	14.06	13.90	13.97	57013
2017-12-19	14.33	14.33	13.91	13.99	29906
2017-12-20	14.04	14.06	13.91	13.95	25954
2017-12-21	14.00	14.13	13.86	13.95	33278
2017-12-22	13.96	13.97	13.75	13.76	36745
2017-12-26	13.75	14.17	13.73	14.06	30784
2017-12-27	14.05	14.21	13.83	13.83	20806
2017-12-28	14.01	14.07	13.90	13.96	32493
2017-12-29	13.95	14.23	13.91	13.92	33336
2018-01-02	13.93	14.17	13.64	13.68	74583
2018-01-03	13.74	13.91	13.65	13.69	38426
2018-01-04	13.72	14.04	13.72	13.89	22213
2018-01-05	14.00	14.18	13.70	13.74	29881
2018-01-08	13.74	14.07	13.66	13.97	27464
2018-01-09	14.01	14.24	13.93	14.16	26701
2018-01-10	14.10	14.10	13.82	13.87	34209
2018-01-11	13.93	14.11	13.77	13.92	84518
2018-01-12	14.02	14.74	14.00	14.61	124373
2018-01-16	14.74	14.97	14.55	14.72	96688
2018-01-17	14.77	15.00	14.68	14.99	69384
2018-01-18	14.97	15.08	14.91	15.06	51524
2018-01-19	15.06	16.14	15.01	15.25	140144
2018-01-22	15.29	15.43	15.08	15.14	81880
2018-01-23	15.11	15.11	14.92	14.94	37243
2018-01-24	14.99	15.00	14.74	14.74	310328
2018-01-25	14.80	15.50	14.79	15.30	339629
2018-01-26	15.33	15.53	15.23	15.50	251584
2018-01-29	15.52	15.80	15.37	15.73	63123
2018-01-30	15.63	15.83	15.48	15.72	74950
2018-01-31	15.74	15.81	15.55	15.68	239385
2018-02-01	15.59	15.80	15.56	15.80	73544
2018-02-02	15.72	15.82	15.52	15.65	50925
2018-02-05	15.58	15.86	15.12	15.46	138642
2018-02-06	15.30	15.61	15.16	15.39	83952
2018-02-07	15.40	16.05	15.20	15.90	151269
2018-02-08	16.05	16.80	15.78	15.98	159853
2018-02-09	16.10	16.59	15.54	16.38	243267
2018-02-12	16.40	16.73	15.80	16.38	143254
2018-02-13	16.36	17.24	16.22	16.99	264151
2018-02-14	16.95	17.25	16.76	17.20	148969
2018-02-15	17.25	17.25	17.02	17.25	112819
2018-02-16	17.14	17.25	17.00	17.08	80557
2018-02-20	17.07	17.13	16.87	17.03	98452
2018-02-21	17.06	17.25	16.91	17.23	204383
2018-02-22	17.25	17.36	17.04	17.30	248645
2018-02-23	17.34	17.49	17.16	17.40	121348
2018-02-26	17.50	17.65	17.25	17.65	148213
2018-02-27	17.70	17.87	17.32	17.40	67918
2018-02-28	17.45	17.52	17.28	17.28	87596
2018-03-01	17.24	17.40	16.84	17.23	155345
2018-03-02	17.10	17.70	16.98	17.65	106242
2018-03-05	17.58	17.79	17.49	17.76	168887
2018-03-06	17.88	18.89	17.88	18.17	383879
2018-03-07	18.15	18.43	18.01	18.43	181317
2018-03-08	18.53	18.87	18.43	18.55	269255
2018-03-09	18.75	18.93	18.52	18.83	349055
2018-03-12	18.89	19.02	18.36	18.50	281878
2018-03-13	18.58	19.33	18.49	18.86	158188
2018-03-14	18.85	18.87	18.36	18.63	164177
2018-03-15	18.71	19.16	18.64	18.99	453777
2018-03-16	18.98	19.46	18.94	19.25	382621
2018-03-19	19.14	19.40	18.67	19.05	296017
2018-03-20	19.04	19.64	18.86	19.45	193714
2018-03-21	19.48	19.62	19.32	19.46	146470
2018-03-22	19.29	19.92	19.17	19.62	466501
2018-03-23	19.71	19.80	19.14	19.17	263550
2018-03-26	19.37	19.73	19.20	19.54	193561
2018-03-27	19.65	19.85	19.40	19.51	279684
2018-03-28	19.53	19.55	18.73	19.31	240303
2018-03-29	19.47	20.26	19.32	19.88	307020
2018-04-02	19.96	20.08	18.95	19.16	179044
2018-04-03	19.32	19.41	19.04	19.28	149911
2018-04-04	19.07	19.54	18.53	19.48	189437
2018-04-05	19.64	20.40	19.50	20.30	484169
2018-04-06	20.25	20.49	19.57	19.67	181566
2018-04-09	19.78	19.78	19.25	19.30	196267
2018-04-10	19.57	20.08	19.48	20.00	225758
2018-04-11	19.96	20.22	19.78	19.89	199114
2018-04-12	19.97	20.12	19.77	19.99	142422
2018-04-13	20.01	20.01	19.43	19.56	103703
2018-04-16	19.60	19.75	19.17	19.69	353171
2018-04-17	19.78	20.15	19.78	20.07	147779
2018-04-18	20.21	20.21	19.91	20.19	132483
2018-04-19	20.17	20.80	20.03	20.50	350762
2018-04-20	20.51	20.70	20.42	20.53	172992
2018-04-23	20.57	20.88	20.00	20.51	187092
2018-04-24	20.56	20.85	20.08	20.67	260329
2018-04-25	20.64	20.65	20.25	20.64	140874
2018-04-26	20.69	20.95	20.50	20.88	230994
2018-04-27	20.97	21.00	20.66	20.78	128773
2018-04-30	20.77	22.44	20.77	20.85	228056
2018-05-01	20.82	20.83	20.03	20.72	211895
2018-05-02	20.67	20.84	20.58	20.73	79853
2018-05-03	20.66	21.00	20.59	20.88	81514
2018-05-04	20.80	21.17	20.80	21.15	126806
2018-05-07	21.12	21.24	21.00	21.22	193545
2018-05-08	21.14	21.65	21.14	21.60	256726
2018-05-09	21.69	21.90	21.35	21.86	225827
2018-05-10	23.96	23.96	21.86	22.79	601116
2018-05-11	22.87	23.54	22.79	23.50	541313
2018-05-14	23.81	24.12	23.47	23.52	351599
2018-05-15	23.46	23.76	23.27	23.62	274395
2018-05-16	23.68	24.40	23.68	24.04	443487
2018-05-17	23.99	24.22	23.97	24.05	233041
2018-05-18	24.12	24.55	23.95	24.39	357361
2018-05-21	24.54	24.57	24.23	24.45	258149
2018-05-22	24.50	24.61	24.37	24.42	232262
2018-05-23	24.37	24.65	24.22	24.58	446769
2018-05-24	24.65	25.42	24.64	25.29	687540
2018-05-25	25.45	26.16	25.32	25.75	411566
2018-05-29	25.61	26.66	25.54	26.13	476583
2018-05-30	26.77	27.11	26.40	26.86	349770
2018-05-31	26.90	27.04	26.25	26.84	557657
2018-06-01	27.08	27.08	25.93	26.29	545803
2018-06-04	26.45	27.60	26.45	27.56	558644
2018-06-05	28.18	28.20	27.43	27.76	363094
2018-06-06	27.91	28.31	27.69	28.11	354556
2018-06-07	28.15	28.15	26.98	27.68	352140
2018-06-08	27.57	28.46	27.51	28.29	521184
2018-06-11	28.75	29.53	27.70	27.75	307758
2018-06-12	27.85	28.80	27.78	28.03	235384
2018-06-13	28.15	28.59	28.15	28.50	379091
2018-06-14	28.50	28.56	27.65	28.06	378591
2018-06-15	28.00	28.70	27.82	28.42	574422
2018-06-18	28.67	29.50	28.30	29.39	458666
2018-06-19	29.06	29.42	28.26	29.07	303508
2018-06-20	29.15	30.12	29.15	29.73	367543
2018-06-21	29.76	30.18	28.56	28.83	607329
2018-06-22	28.83	29.17	26.43	29.14	1777795
2018-06-25	29.01	29.01	27.35	27.61	874300
2018-06-26	27.81	28.83	27.70	28.44	429062
2018-06-27	28.47	29.10	27.63	27.65	415437
2018-06-28	27.52	28.04	26.69	27.90	432117
2018-06-29	28.04	28.42	27.80	28.40	417240
2018-07-02	28.32	28.58	27.60	28.53	460560
2018-07-03	28.70	29.33	28.59	29.04	216219
2018-07-05	29.32	30.43	29.31	30.24	679990
2018-07-06	30.37	31.10	30.03	30.58	501738
2018-07-09	30.87	31.55	30.30	31.21	549560
2018-07-10	31.37	31.57	29.48	29.73	529024
2018-07-11	28.80	30.28	27.93	30.19	614231
2018-07-12	30.54	31.77	30.37	31.73	467707
2018-07-13	31.75	32.42	30.62	31.02	356538
2018-07-16	31.02	31.50	30.40	30.69	277372
2018-07-17	30.70	31.46	30.50	31.39	323489
2018-07-18	31.30	31.77	30.92	31.45	236863
2018-07-19	31.44	31.96	31.44	31.66	307187
2018-07-20	31.75	32.53	31.63	32.37	520940
2018-07-23	32.50	33.88	31.81	33.65	706495
2018-07-24	34.07	34.47	31.54	31.94	1060706
2018-07-25	32.00	33.37	32.00	33.25	479204
2018-07-26	33.10	33.79	32.80	33.17	400477
2018-07-27	33.32	33.45	31.23	31.79	370795
2018-07-30	31.82	32.72	28.82	29.26	759742
2018-07-31	29.20	29.32	27.74	28.42	735358
2018-08-01	28.31	28.70	27.73	28.05	404700
2018-08-02	27.90	28.84	27.71	28.77	347160
2018-08-03	28.94	29.62	27.55	28.05	524179
2018-08-06	27.92	28.70	27.71	28.51	273848
2018-08-07	28.84	29.19	28.36	28.90	312621
2018-08-08	28.95	29.13	28.31	29.04	475918
2018-08-09	24.10	25.06	21.14	24.12	2829235
2018-08-10	23.88	25.33	23.47	24.43	1058463
2018-08-13	24.40	24.61	22.93	23.08	754741
2018-08-14	23.08	24.56	22.82	24.31	572168
2018-08-15	23.98	24.58	23.58	24.49	372021
2018-08-16	24.55	24.78	22.86	22.96	768446
2018-08-17	22.95	23.42	22.52	22.98	924915
2018-08-20	23.10	23.48	22.74	23.30	386255
2018-08-21	23.29	23.40	22.82	23.03	456083
2018-08-22	22.95	23.72	22.81	23.53	279409
2018-08-23	23.47	24.29	23.47	24.19	328153
2018-08-24	24.25	24.59	23.83	23.97	355399
2018-08-27	24.00	24.22	23.51	24.20	406685
2018-08-28	24.20	24.70	23.93	24.45	406253
2018-08-29	24.53	24.69	23.94	24.00	256502
2018-08-30	24.05	24.35	23.70	23.99	866009
2018-08-31	24.00	24.49	23.89	23.99	325782
2018-09-04	23.82	24.09	23.28	23.99	514287
2018-09-05	23.83	23.83	22.12	22.66	364229
2018-09-06	22.69	22.84	22.17	22.41	410326
2018-09-07	22.36	22.54	21.52	22.00	390742
2018-09-10	22.01	22.31	21.85	22.15	283342
2018-09-11	22.00	22.41	21.86	22.13	323900
2018-09-12	22.10	22.46	21.56	21.59	637960
2018-09-13	21.60	21.65	20.00	20.05	1143972
2018-09-14	20.00	20.25	19.47	19.77	1137686
2018-09-17	19.69	19.69	18.64	19.13	659143
2018-09-18	19.08	19.53	19.07	19.30	397530
2018-09-19	19.24	19.42	19.02	19.40	454794
2018-09-20	19.57	20.22	19.19	20.13	635762
2018-09-21	20.15	20.40	19.91	20.00	844149
2018-09-24	20.11	20.22	19.48	19.76	432441
2018-09-25	19.75	20.15	19.58	20.02	191349
2018-09-26	19.99	20.13	19.50	19.58	384846
2018-09-27	19.57	19.82	19.13	19.34	365174
2018-09-28	19.58	19.74	19.20	19.42	568760
2018-10-01	19.66	19.77	19.26	19.51	415771
2018-10-02	19.45	19.45	18.62	18.68	511197
2018-10-03	18.73	19.66	18.65	18.99	430121
2018-10-04	19.00	19.20	18.51	18.84	324317
2018-10-05	18.75	19.20	18.74	18.93	249227
2018-10-08	18.91	19.21	18.72	19.13	351071
2018-10-09	19.08	20.02	19.08	19.88	581318
2018-10-10	19.89	19.91	19.29	19.31	540862
2018-10-11	19.19	19.65	19.02	19.17	498650
2018-10-12	19.37	19.72	18.94	19.40	410563
2018-10-15	19.40	19.62	19.08	19.35	326433
2018-10-16	19.44	20.00	19.44	19.86	310257
2018-10-17	19.82	19.94	19.41	19.89	217706
2018-10-18	19.80	19.87	19.22	19.52	367405
2018-10-19	21.66	22.27	20.87	21.18	2103812
2018-10-22	21.16	21.17	20.20	20.79	5550945
2018-10-23	20.44	20.44	19.67	20.11	770481
2018-10-24	20.06	20.24	19.48	19.50	578516
2018-10-25	19.63	19.93	19.34	19.75	321901
2018-10-26	19.43	19.64	18.94	19.18	325619
2018-10-29	19.39	19.98	19.33	19.70	313090
2018-10-30	19.69	20.28	19.50	20.24	303187
2018-10-31	20.59	20.82	19.92	20.32	338893
2018-11-01	20.45	20.91	20.19	20.87	349533
2018-11-02	21.00	21.36	20.75	21.17	339211
2018-11-05	21.18	21.26	20.15	20.45	267604
2018-11-06	20.47	20.80	20.09	20.48	238560
2018-11-07	20.48	20.65	19.75	20.43	319465
2018-11-08	17.90	19.45	15.90	16.51	1994504
2018-11-09	16.33	16.86	16.06	16.60	770856
2018-11-12	16.20	16.70	16.13	16.52	461572
2018-11-13	16.49	16.68	15.75	15.94	740952
2018-11-14	16.06	16.18	15.50	15.67	354907
2018-11-15	15.67	15.89	15.54	15.62	460924
2018-11-16	15.59	15.67	15.21	15.32	431209
2018-11-19	15.33	15.38	14.68	14.71	406082
2018-11-20	14.45	14.89	14.34	14.62	423194
2018-11-21	14.71	14.98	14.46	14.47	225221
2018-11-23	14.39	15.06	14.39	14.76	168499
2018-11-26	14.78	14.80	14.45	14.80	204728
2018-11-27	14.68	14.78	14.42	14.44	224283
2018-11-28	14.49	14.77	14.17	14.77	300982
2018-11-29	14.78	14.90	14.45	14.64	233482
2018-11-30	14.63	14.86	14.32	14.39	246304
2018-12-03	14.60	14.83	14.01	14.22	471322
2018-12-04	14.27	14.64	13.77	13.83	627408
2018-12-06	13.70	14.19	13.67	14.08	392110
2018-12-07	13.89	14.22	13.36	13.51	267099
2018-12-10	13.50	13.83	13.40	13.49	166012
2018-12-11	13.65	13.67	13.05	13.23	302657
2018-12-12	13.33	13.47	12.48	13.01	205892
2018-12-13	12.99	13.13	12.61	12.75	270609
2018-12-14	12.72	12.82	12.41	12.42	171422
2018-12-17	12.42	12.42	11.94	11.96	350768
2018-12-18	12.06	12.27	11.93	11.98	252795
2018-12-19	11.98	12.20	11.73	11.83	333194
2018-12-20	11.81	11.88	11.49	11.51	406297
2018-12-21	11.50	11.75	11.49	11.53	1179482
2018-12-24	11.47	11.62	11.38	11.40	198263
2018-12-26	11.41	12.26	11.12	12.23	481947
2018-12-27	12.09	12.14	11.54	12.11	206105
2018-12-28	12.14	12.33	11.88	12.11	149585
2018-12-31	12.19	12.23	11.88	12.21	148370
2019-01-02	12.16	12.30	12.00	12.19	193305
2019-01-03	12.11	12.11	11.60	11.61	193315
2019-01-04	11.77	12.45	11.65	12.25	214334
2019-01-07	12.27	12.45	12.06	12.09	214581
2019-01-08	12.24	12.31	12.00	12.27	286144
2019-01-09	12.31	12.41	12.08	12.36	241698
2019-01-10	12.04	12.62	12.04	12.61	176382
2019-01-11	12.55	12.90	12.50	12.71	197412
2019-01-14	12.83	12.86	12.50	12.68	167739
2019-01-15	12.61	12.69	12.46	12.62	142990
2019-01-16	12.61	12.91	12.55	12.90	165985
2019-01-17	12.87	13.26	12.86	13.14	296892
2019-01-18	13.22	13.84	13.02	13.58	504600
2019-01-22	13.62	13.79	13.45	13.60	262997
2019-01-23	13.70	13.74	13.26	13.39	287922
2019-01-24	13.34	13.50	13.11	13.36	298085
2019-01-25	13.36	14.32	13.32	14.21	600910
2019-01-28	14.13	14.59	13.93	14.32	355732
2019-01-29	14.32	14.38	14.03	14.30	232003
2019-01-30	14.50	14.52	14.11	14.34	189815
2019-01-31	14.32	14.52	14.11	14.50	188800
2019-02-01	14.59	14.85	14.35	14.69	243868
2019-02-04	14.76	14.91	14.38	14.58	275580
2019-02-05	14.51	14.83	14.31	14.59	423142
2019-02-06	14.61	14.87	14.45	14.65	449127
2019-02-07	15.18	16.19	14.81	15.53	693960
2019-02-08	15.50	15.57	15.01	15.33	270666
2019-02-11	15.35	15.41	15.04	15.15	207673
2019-02-12	15.23	15.66	15.14	15.58	217329
2019-02-13	15.69	16.00	15.63	15.70	275789
2019-02-14	15.69	15.86	15.23	15.85	255946
2019-02-15	15.89	15.98	15.66	15.84	268862
2019-02-19	15.76	15.84	15.59	15.61	143778
2019-02-20	15.64	15.71	15.35	15.62	294631
2019-02-21	15.66	15.81	15.21	15.65	305353
2019-02-22	15.67	16.21	15.62	16.21	301061
2019-02-25	16.28	16.61	16.19	16.31	260266
2019-02-26	16.30	16.59	16.07	16.36	350577
2019-02-27	16.34	16.62	16.25	16.62	250564
2019-02-28	16.62	16.88	16.50	16.58	281765
2019-03-01	16.63	16.86	16.54	16.83	190023
2019-03-04	16.89	17.50	16.35	16.46	262983
2019-03-05	16.40	16.55	16.14	16.34	300677
2019-03-06	16.44	16.61	16.33	16.46	204617
2019-03-07	16.62	16.64	15.90	15.96	140489
2019-03-08	15.37	15.91	15.15	15.90	215417
2019-03-11	15.85	16.42	15.85	16.36	253890
2019-03-12	16.35	16.35	15.86	15.88	111636
2019-03-13	15.91	15.91	15.49	15.69	270672
2019-03-14	15.75	16.39	15.65	16.29	327626
2019-03-15	16.30	17.08	16.11	17.03	629995
2019-03-18	17.00	17.20	16.61	16.93	252156
2019-03-19	16.96	17.05	16.69	16.87	435275
2019-03-20	16.87	17.12	16.37	16.82	275592
2019-03-21	16.76	17.21	16.69	16.89	548397
2019-03-22	16.84	17.08	16.24	16.25	327300
2019-03-25	16.26	16.39	15.92	16.28	181696
2019-03-26	16.44	16.69	16.27	16.54	148566
2019-03-27	16.59	16.60	15.93	15.99	129089
2019-03-28	15.95	16.39	15.94	16.27	92093
2019-03-29	16.42	16.47	16.05	16.27	141241
2019-04-01	16.36	16.53	16.24	16.32	128606
2019-04-02	16.28	16.63	16.11	16.62	127771
2019-04-03	16.69	16.82	16.54	16.75	131635
2019-04-04	16.77	17.06	16.67	16.93	158740
2019-04-05	17.00	17.07	16.68	16.92	87383
2019-04-08	16.85	17.20	16.65	16.70	96858
2019-04-09	16.65	16.65	16.35	16.36	141570
2019-04-10	16.34	16.63	16.23	16.51	163231
2019-04-11	16.51	16.56	16.32	16.41	108900
2019-04-12	16.46	16.46	16.24	16.24	104500
2019-04-15	16.26	16.33	16.01	16.04	87570
2019-04-16	16.12	16.18	15.58	15.76	197876
2019-04-17	15.83	15.90	15.60	15.78	163443
2019-04-18	15.75	15.75	15.32	15.53	116846
2019-04-22	15.47	15.85	15.32	15.83	195625
2019-04-23	15.76	16.03	15.76	15.98	124315
2019-04-24	15.96	15.98	15.70	15.85	136900
2019-04-25	15.75	15.90	15.48	15.86	105960
2019-04-26	15.85	16.22	15.74	16.05	100709
2019-04-29	16.09	16.59	16.02	16.52	141737
2019-04-30	16.52	16.75	16.49	16.69	194855
2019-05-01	16.66	17.10	16.64	17.00	239072
2019-05-02	16.95	17.38	16.91	16.95	189178
2019-05-03	17.03	17.78	17.03	17.76	129980
2019-05-06	17.50	17.88	17.41	17.63	142109
2019-05-07	17.43	17.56	17.05	17.18	114141
2019-05-08	17.18	17.63	17.16	17.47	161923
2019-05-09	19.33	21.70	19.32	21.47	1206664
2019-05-10	21.45	21.70	21.08	21.58	534243
2019-05-13	21.22	21.48	20.50	20.70	281263
2019-05-14	20.73	21.49	20.43	21.35	192071
2019-05-15	20.66	21.57	20.66	21.46	361325
2019-05-16	21.50	22.17	21.37	21.49	527192
2019-05-17	21.34	21.62	20.88	20.89	282625
2019-05-20	20.64	20.77	20.07	20.10	369313
2019-05-21	20.30	20.53	19.83	19.99	374565
2019-05-22	19.87	20.17	19.75	19.86	171125
2019-05-23	19.67	19.93	19.52	19.77	165883
2019-05-24	19.93	20.02	19.74	19.91	86691
2019-05-28	20.17	20.38	20.03	20.22	189901
2019-05-29	20.12	20.12	19.77	19.80	175160
2019-05-30	19.85	20.03	19.52	19.55	120705
2019-05-31	19.27	19.43	18.83	18.90	199695
2019-06-03	18.85	19.06	18.65	18.88	164026
2019-06-04	19.06	19.76	19.06	19.61	942693
2019-06-05	19.69	20.28	19.69	20.23	394681
2019-06-06	20.19	20.19	19.33	19.70	218433
2019-06-07	19.78	20.01	19.55	19.57	115802
2019-06-10	19.65	20.06	19.55	19.89	235684
2019-06-11	19.98	20.09	19.80	19.91	196474
2019-06-12	19.82	20.10	19.62	19.98	123758
2019-06-13	20.04	20.25	19.98	20.25	150063
2019-06-14	20.21	20.40	19.89	20.11	166328
2019-06-17	20.06	20.21	19.96	20.04	135516
2019-06-18	20.16	21.00	19.98	20.59	254802
2019-06-19	20.71	21.21	20.51	21.17	147043
2019-06-20	21.49	21.70	20.43	20.66	249792
2019-06-21	20.53	20.65	20.25	20.32	274085
2019-06-24	20.31	20.96	20.31	20.92	126564
2019-06-25	20.90	21.03	20.38	20.48	130256
2019-06-26	20.63	20.75	20.12	20.17	149571
2019-06-27	20.24	20.93	20.24	20.83	82631
2019-06-28	20.92	21.32	20.77	21.25	576807
2019-07-01	21.37	21.49	20.33	20.55	203802
2019-07-02	20.50	20.61	20.08	20.55	178878
2019-07-03	20.55	20.91	20.54	20.73	49475
2019-07-05	20.46	21.37	20.29	21.01	110766
2019-07-08	20.96	20.99	20.64	20.71	76361
2019-07-09	20.57	20.82	20.42	20.76	114366
2019-07-10	20.89	21.17	20.78	21.08	130345
2019-07-11	21.08	21.28	20.66	21.15	123266
2019-07-12	21.20	21.43	21.05	21.39	132727
2019-07-15	21.36	21.54	20.74	21.15	118431
2019-07-16	21.14	21.39	21.04	21.23	91634
2019-07-17	21.22	21.44	21.06	21.26	119124
2019-07-18	21.19	21.39	20.88	21.35	85536
2019-07-19	21.21	22.40	21.19	21.99	400154
2019-07-22	22.12	22.54	21.79	22.28	301668
2019-07-23	22.35	23.35	22.29	22.82	551689
2019-07-24	22.80	23.44	22.80	23.40	326800
2019-07-25	23.31	23.41	22.56	22.64	125646
2019-07-26	22.75	23.75	22.68	23.66	179032
2019-07-29	23.62	23.67	22.93	23.29	117506
2019-07-30	23.13	23.35	22.99	23.28	135232
2019-07-31	23.22	23.61	22.65	23.02	198727
2019-08-01	23.05	23.56	22.43	22.65	236320
2019-08-02	22.47	22.48	21.95	22.36	206287
2019-08-05	21.89	21.89	21.02	21.46	244288
2019-08-06	21.58	21.76	21.13	21.20	171424
2019-08-07	20.91	21.55	20.78	21.35	264857
2019-08-08	22.54	24.34	22.54	23.97	311973
2019-08-09	23.84	23.84	23.07	23.35	208810
2019-08-12	23.39	23.39	22.80	23.07	153725
2019-08-13	23.01	23.80	23.00	23.77	181193
2019-08-14	22.75	22.99	21.81	22.64	212038
2019-08-15	22.34	23.11	21.51	22.90	278020
2019-08-16	23.17	24.16	23.09	24.12	229704
2019-08-19	24.50	24.68	23.98	24.04	182817
2019-08-20	23.52	24.23	23.50	23.99	126409
2019-08-21	24.30	24.67	23.89	24.22	126119
2019-08-22	24.33	24.58	23.93	24.07	114162
2019-08-23	23.90	24.19	23.30	23.36	201035
2019-08-26	23.64	23.70	23.42	23.62	127637
2019-08-27	23.48	23.90	23.05	23.46	146934
2019-08-28	23.29	24.06	23.20	23.75	131403
2019-08-29	24.08	24.34	23.86	23.92	106315
2019-08-30	23.98	24.21	23.50	23.74	136448
2019-09-03	23.48	23.67	22.83	23.15	262855
2019-09-04	23.43	23.83	23.23	23.57	155686
2019-09-05	23.85	24.18	23.59	23.66	154439
2019-09-06	23.68	23.95	23.37	23.43	79473
2019-09-09	23.56	24.80	23.47	24.26	216940
2019-09-10	24.19	24.35	23.46	23.69	212418
2019-09-11	23.85	24.89	23.85	24.58	190205
2019-09-12	24.70	25.14	24.58	24.83	240500
2019-09-13	24.80	25.00	24.43	24.51	140470
2019-09-16	24.37	24.97	24.37	24.52	137993
2019-09-17	24.43	25.03	24.43	24.97	109675
2019-09-18	24.87	24.97	24.43	24.75	83113
2019-09-19	24.77	25.14	24.70	24.94	135188
2019-09-20	24.93	25.10	24.53	24.72	413316
2019-09-23	24.62	24.99	24.45	24.86	117754
2019-09-24	24.93	25.03	23.38	23.41	265346
2019-09-25	23.42	23.91	23.03	23.57	205703
2019-09-26	23.51	23.55	23.21	23.46	116142
2019-09-27	23.53	23.76	22.59	22.70	149572
2019-09-30	22.62	22.85	22.43	22.53	210093
2019-10-01	22.50	22.92	22.06	22.13	177576
2019-10-02	22.01	22.53	21.90	22.34	133063
2019-10-03	22.26	22.71	22.25	22.63	74724
2019-10-04	22.64	23.01	22.62	22.95	65205
2019-10-07	22.81	23.12	22.53	22.98	121112
2019-10-08	22.78	22.78	21.96	22.19	138186
2019-10-09	22.35	22.55	22.09	22.39	63944
2019-10-10	22.40	22.64	22.09	22.51	163248
2019-10-11	22.81	23.43	22.48	22.52	124560
2019-10-14	22.45	22.56	22.15	22.43	107622
2019-10-15	22.54	23.13	22.27	22.87	108200
2019-10-16	22.75	23.08	22.44	23.01	135307
2019-10-17	23.11	23.55	23.05	23.27	130509
2019-10-18	23.15	23.16	22.43	22.73	73102
2019-10-21	22.82	23.22	22.74	23.13	108019
2019-10-22	23.14	23.27	23.01	23.11	73861
2019-10-23	23.14	23.26	22.72	22.83	116174
2019-10-24	22.91	23.27	22.74	23.23	54761
2019-10-25	23.28	24.09	23.28	24.01	155590
2019-10-28	24.14	24.77	24.03	24.08	113791
2019-10-29	24.08	24.33	23.92	24.13	95892
2019-10-30	24.13	24.70	23.87	24.55	115179
2019-10-31	24.53	24.53	23.89	24.40	107249
2019-11-01	24.50	24.93	24.38	24.76	112681
2019-11-04	24.98	25.47	24.89	25.02	140276
2019-11-05	25.13	25.42	24.83	25.00	76315
2019-11-06	24.89	25.29	24.65	25.18	116690
2019-11-07	26.94	28.67	25.51	27.50	322378
2019-11-08	27.46	28.40	27.46	28.04	141136
2019-11-11	28.05	29.38	27.97	29.26	253999
2019-11-12	29.46	30.00	28.95	29.11	197526
2019-11-13	29.09	29.22	28.64	28.92	151437
2019-11-14	28.83	29.23	28.50	28.63	94988
2019-11-15	28.90	28.99	28.24	28.81	169178
2019-11-18	28.67	29.39	28.58	28.98	139910
2019-11-19	29.06	29.69	28.94	29.20	97687
2019-11-20	29.03	29.60	28.70	28.97	134062
2019-11-21	29.12	29.21	28.74	28.92	137620
2019-11-22	28.78	29.10	28.71	28.88	62914
2019-11-25	29.00	29.53	28.88	29.36	188410
2019-11-26	29.36	29.58	28.73	28.79	343321
2019-11-27	28.78	29.07	25.51	26.53	532145
2019-11-29	26.57	27.15	26.32	26.52	105522
2019-12-02	26.59	26.63	25.39	25.49	200050
2019-12-03	25.21	25.86	25.00	25.80	221989
2019-12-04	25.99	26.15	25.24	25.25	157365
2019-12-05	25.22	25.33	24.28	24.81	303559
2019-12-06	25.20	25.62	24.98	25.10	157781
2019-12-09	24.98	25.16	24.81	25.09	171550
2019-12-10	25.05	25.11	24.94	24.99	146048
2019-12-11	24.97	25.43	24.95	25.29	134901
2019-12-12	25.19	25.46	24.55	24.73	265254
2019-12-13	24.75	25.31	24.69	25.11	99258
2019-12-16	25.24	25.44	25.07	25.13	118755
2019-12-17	25.18	25.26	24.95	25.17	125640
2019-12-18	25.24	25.88	25.16	25.23	119971
2019-12-19	25.33	25.53	25.09	25.53	87096
2019-12-20	25.62	25.71	25.29	25.59	421324
2019-12-23	25.67	26.53	25.25	26.46	215944
2019-12-24	26.49	27.30	26.38	27.26	161792
2019-12-26	27.32	27.38	26.61	27.06	85359
2019-12-27	27.13	27.13	26.06	26.29	141879
2019-12-30	26.21	26.28	25.72	25.86	84238
2019-12-31	25.80	26.19	25.75	26.10	129625
2020-01-02	26.13	26.37	25.35	25.89	155255
2020-01-03	25.60	25.88	25.51	25.70	179879
2020-01-06	25.53	25.59	25.05	25.28	117622
2020-01-07	25.26	25.35	24.81	25.23	183688
2020-01-08	25.33	25.65	25.31	25.37	74959
2020-01-09	25.55	25.66	24.94	25.02	132048
2020-01-10	25.02	25.23	24.91	25.02	262761
2020-01-13	25.03	26.21	24.97	26.12	321509
2020-01-14	25.97	26.78	25.97	26.11	220203
2020-01-15	26.10	26.10	24.85	25.03	242472
2020-01-16	25.26	25.86	25.26	25.71	156088
2020-01-17	25.89	26.06	25.36	25.71	104147
2020-01-21	25.67	25.69	25.44	25.65	106353
2020-01-22	25.79	26.12	25.63	25.90	100839
2020-01-23	25.85	26.20	25.53	26.16	121518
2020-01-24	26.39	26.57	26.13	26.36	117470
2020-01-27	26.00	26.79	25.79	26.70	131287
2020-01-28	26.99	27.52	26.99	27.30	132207
2020-01-29	27.20	27.29	25.96	26.04	223691
2020-01-30	25.99	26.04	25.50	25.75	158202
2020-01-31	25.66	25.72	25.07	25.39	145581
2020-02-03	25.40	25.97	25.39	25.92	171866
2020-02-04	26.26	26.92	26.01	26.68	119822
2020-02-05	26.95	26.95	26.01	26.18	94685
2020-02-06	26.29	26.70	26.27	26.55	60136
2020-02-07	26.55	26.67	26.19	26.46	131487
2020-02-10	26.36	26.69	26.36	26.63	92033
2020-02-11	26.73	27.35	26.46	26.81	126953
2020-02-12	26.99	27.14	25.83	26.95	393483
2020-02-13	23.65	26.64	23.00	26.47	496675
2020-02-14	26.67	28.32	26.57	27.78	277986
2020-02-18	27.77	27.86	26.52	27.14	211220
2020-02-19	27.33	27.59	26.80	27.54	180409
2020-02-20	27.51	27.88	27.26	27.69	101101
2020-02-21	27.67	27.67	27.02	27.12	156114
2020-02-24	26.27	26.34	25.51	25.94	118045
2020-02-25	25.93	26.00	24.85	24.97	232984
2020-02-26	25.12	25.37	24.86	24.86	176286
2020-02-27	24.24	24.35	23.24	23.40	219594
2020-02-28	22.73	23.40	22.38	23.13	310536
2020-03-02	23.16	23.38	22.20	22.81	158215
2020-03-03	22.73	23.48	21.42	21.70	221382
2020-03-04	22.05	22.15	21.42	21.90	168276
2020-03-05	21.47	21.61	20.60	20.75	180169
2020-03-06	20.07	20.86	20.06	20.76	224289
2020-03-09	19.66	20.29	18.52	19.36	205524
2020-03-10	19.96	20.18	19.44	20.03	251524
2020-03-11	19.46	19.90	19.16	19.32	284671
2020-03-12	18.07	19.23	17.79	18.16	529274
2020-03-13	18.85	20.03	18.44	19.91	601648
2020-03-16	18.19	19.03	17.74	17.91	276216
2020-03-17	18.14	19.69	17.63	19.31	463764
2020-03-18	18.49	18.49	16.95	17.09	399872
2020-03-19	17.04	19.43	16.82	19.01	258159
2020-03-20	19.06	20.11	18.58	18.73	293115
2020-03-23	18.95	19.70	18.39	19.17	203066
2020-03-24	20.06	20.46	18.75	19.54	284952
2020-03-25	19.48	20.09	18.89	19.50	324726
2020-03-26	19.67	19.88	19.21	19.73	252909
2020-03-27	19.29	20.18	18.79	18.99	211259
2020-03-30	19.19	19.62	18.45	19.41	381025
2020-03-31	19.52	20.86	19.25	20.61	420940
2020-04-01	20.04	20.58	19.26	19.57	258234
2020-04-02	19.27	19.73	18.89	19.16	170674
2020-04-03	18.98	19.00	17.74	17.89	322075
2020-04-06	18.60	19.74	18.26	19.68	257402
2020-04-07	20.17	20.58	19.65	20.07	251813
2020-04-08	20.40	20.77	19.98	20.70	254867
2020-04-09	20.99	21.72	20.73	21.63	218472
2020-04-13	21.87	21.99	20.95	21.24	179581
2020-04-14	21.74	22.08	21.48	21.95	159771
2020-04-15	21.48	21.48	20.72	21.03	206788
2020-04-16	21.27	21.64	21.02	21.23	234010
2020-04-17	21.77	22.22	21.48	22.08	213526
2020-04-20	21.57	22.29	21.57	22.15	229096
2020-04-21	21.80	22.09	21.25	21.25	366383
2020-04-22	21.67	21.91	20.62	20.68	130811
2020-04-23	20.80	21.33	20.76	20.84	130045
2020-04-24	20.91	21.31	20.51	21.17	158151
2020-04-27	21.35	21.95	21.15	21.77	190990
2020-04-28	22.21	22.47	22.00	22.13	118942
2020-04-29	22.77	23.17	22.36	23.03	207971
2020-04-30	22.71	23.72	22.29	23.32	360016
2020-05-01	22.74	23.07	21.86	22.30	144230
2020-05-04	22.19	22.93	21.79	22.77	140290
2020-05-05	23.09	23.71	23.05	23.50	246288
2020-05-06	23.31	24.74	23.31	24.55	244164
2020-05-07	25.10	26.65	24.85	25.14	342649
2020-05-08	25.60	26.01	25.17	25.45	141101
2020-05-11	25.19	25.44	24.94	25.23	183138
2020-05-12	25.34	25.51	24.46	24.50	226830
2020-05-13	24.49	24.49	23.40	23.67	188833
2020-05-14	23.28	23.86	23.05	23.55	222921
2020-05-15	23.39	24.13	23.03	24.04	240723
2020-05-18	24.88	25.41	24.29	25.07	272015
2020-05-19	25.14	26.04	24.99	25.35	250028
2020-05-20	25.83	26.06	25.14	25.39	198306
2020-05-21	25.24	26.27	25.24	26.06	256516
2020-05-22	26.09	26.49	25.85	26.41	180057
2020-05-26	27.06	27.25	26.40	26.76	223027
2020-05-27	27.00	27.95	26.83	27.90	295313
2020-05-28	28.14	28.40	27.04	27.21	180392
2020-05-29	27.01	27.55	26.63	27.49	286965
2020-06-01	27.55	27.55	26.54	26.83	193017
2020-06-02	26.93	27.44	26.91	27.35	151895
2020-06-03	27.79	28.41	27.48	28.32	193352
2020-06-04	28.20	28.36	27.89	28.09	219694
2020-06-05	28.76	29.14	28.38	28.44	201010
2020-06-08	28.70	28.91	28.09	28.91	138178
2020-06-09	29.35	29.79	28.48	29.64	318660
2020-06-10	29.64	30.00	28.89	29.80	335177
2020-06-11	28.76	29.71	28.57	29.00	297090
2020-06-12	29.83	29.85	28.50	29.45	213172
2020-06-15	29.14	29.43	28.56	29.00	289729
2020-06-16	29.60	30.80	29.22	30.72	580914
2020-06-17	31.24	31.25	29.57	29.66	398796
2020-06-18	29.40	30.33	29.12	29.98	203072
2020-06-19	30.00	30.29	29.54	29.93	329285
2020-06-22	29.87	30.11	29.65	30.09	183765
2020-06-23	30.25	30.40	29.75	29.79	149550
2020-06-24	29.58	29.64	28.83	29.35	301879
2020-06-25	29.26	29.79	28.67	29.78	164846
2020-06-26	29.79	30.04	29.24	29.46	324097
2020-06-29	29.57	30.12	29.57	29.99	174883
2020-06-30	29.99	30.35	29.82	30.03	232339
2020-07-01	30.01	30.30	29.86	30.04	215698
2020-07-02	30.30	30.50	29.88	30.05	218743
2020-07-06	30.65	30.85	30.18	30.28	175724
2020-07-07	30.17	30.75	30.01	30.21	141158
2020-07-08	30.13	31.01	30.13	30.91	278497
2020-07-09	30.91	31.59	30.71	31.49	273888
2020-07-10	31.49	31.49	31.05	31.41	219305
2020-07-13	31.68	31.79	31.25	31.26	532375
2020-07-14	31.17	32.11	31.15	32.10	279515
2020-07-15	32.59	32.83	31.85	32.38	259931
2020-07-16	32.27	33.06	32.02	32.94	341687
2020-07-17	33.12	33.66	33.09	33.62	220215
2020-07-20	33.48	33.73	33.02	33.53	353501
2020-07-21	33.76	34.10	33.59	33.80	324623
2020-07-22	33.86	34.12	33.65	33.92	189064
2020-07-23	33.88	34.39	33.88	34.27	295340
2020-07-24	34.24	34.64	33.74	34.40	221135
2020-07-27	34.54	35.42	34.45	35.33	210657
2020-07-28	35.33	36.77	35.24	35.74	427759
2020-07-29	35.77	36.28	35.56	36.13	198457
2020-07-30	35.83	36.66	35.75	36.27	185893
2020-07-31	36.31	36.54	35.45	36.29	269256
2020-08-03	36.49	37.48	36.49	37.40	192322
2020-08-04	37.44	37.88	36.95	37.66	274327
2020-08-05	37.80	38.61	37.51	38.11	519414
2020-08-06	38.88	41.23	37.57	41.09	518307
2020-08-07	41.06	41.94	40.67	41.65	355027
2020-08-10	41.64	41.73	39.54	40.00	428803
2020-08-11	39.00	40.00	38.13	38.23	462285
2020-08-12	37.51	39.56	37.24	38.94	259470
2020-08-13	39.17	39.72	38.89	39.49	342907
2020-08-14	39.50	40.14	39.18	39.89	279842
2020-08-17	40.14	40.14	39.16	39.56	423095
2020-08-18	38.82	39.97	37.88	39.39	316834
2020-08-19	38.88	40.15	38.30	39.68	347109
2020-08-20	39.50	40.26	38.88	39.65	204670
2020-08-21	39.75	39.88	38.55	38.78	599103
2020-08-24	39.14	39.43	38.40	38.79	178853
2020-08-25	38.23	39.55	38.03	39.37	170318
2020-08-26	39.69	39.84	39.17	39.67	154315
2020-08-27	39.78	40.07	39.37	39.51	198371
2020-08-28	39.72	39.72	38.93	39.47	161927
2020-08-31	39.44	39.90	39.19	39.68	218215
2020-09-01	39.82	41.99	39.82	41.93	355152
2020-09-02	41.77	42.44	40.81	41.50	496279
2020-09-03	41.23	41.23	38.66	39.76	321997
2020-09-04	39.67	39.75	38.19	39.18	225101
2020-09-08	38.40	38.97	37.43	38.48	437319
2020-09-09	39.23	41.07	38.73	40.95	384149
2020-09-10	41.45	41.50	39.73	39.98	257220
2020-09-11	40.33	40.50	39.29	39.65	136296
2020-09-14	40.16	40.60	39.85	40.21	151906
2020-09-15	40.50	40.73	39.96	40.42	189890
2020-09-16	40.82	42.99	40.68	41.38	269095
2020-09-17	40.67	41.00	40.18	40.60	154436
2020-09-18	41.06	41.36	39.08	40.08	386941
2020-09-21	38.95	39.18	38.01	39.07	373319
2020-09-22	39.10	41.27	39.07	41.25	203935
2020-09-23	41.31	41.89	40.54	40.64	225201
2020-09-24	40.41	41.68	40.27	41.19	202705
2020-09-25	41.28	42.44	40.63	42.27	210542
2020-09-28	42.50	44.47	42.50	44.07	436876
2020-09-29	44.29	44.46	43.43	43.85	384867
2020-09-30	43.96	44.90	43.75	43.96	354513
2020-10-01	44.30	44.83	43.61	44.57	173253
2020-10-02	43.87	44.98	43.41	44.60	166318
2020-10-05	45.00	46.42	45.00	46.23	293983
2020-10-06	46.28	47.70	45.71	46.61	303772
2020-10-07	47.26	48.11	46.80	48.01	270436
2020-10-08	48.67	48.94	47.54	48.15	151721
2020-10-09	48.27	49.67	48.11	49.44	169740
2020-10-12	49.37	50.11	49.17	49.96	155591
2020-10-13	49.97	51.11	49.56	50.90	236515
2020-10-14	51.18	51.18	49.57	49.57	195956
2020-10-15	48.79	49.70	47.80	49.62	260968
2020-10-16	49.40	50.42	49.11	49.56	91107
2020-10-19	49.97	50.69	48.52	48.68	162348
2020-10-20	48.56	48.95	47.71	48.48	126452
2020-10-21	48.37	48.69	46.10	47.85	197630
2020-10-22	47.89	48.37	46.08	46.79	147241
2020-10-23	46.86	47.18	46.20	46.93	90736
2020-10-26	46.52	46.96	45.29	46.39	144566
2020-10-27	46.66	47.67	45.91	47.26	139621
2020-10-28	46.38	46.44	44.74	44.81	141472
2020-10-29	44.92	45.59	44.39	45.17	101789
2020-10-30	44.90	45.36	43.31	43.80	176610
2020-11-02	44.21	45.03	43.53	44.06	209589
2020-11-03	44.38	44.98	43.85	43.95	177510
2020-11-04	44.53	45.39	43.67	45.17	279603
2020-11-05	49.22	54.44	48.85	53.93	477862
2020-11-06	53.71	54.85	52.69	54.60	315995
2020-11-09	55.33	56.92	53.14	53.25	270110
2020-11-10	52.87	55.18	52.04	54.39	229396
2020-11-11	54.52	56.77	54.52	56.71	155436
2020-11-12	56.50	57.85	55.72	56.27	151585
2020-11-13	56.75	57.35	55.22	55.23	139670
2020-11-16	55.34	55.50	52.03	52.30	219798
2020-11-17	52.21	52.50	50.77	51.62	241999
2020-11-18	51.64	52.24	50.91	50.94	188635
2020-11-19	50.80	51.79	50.02	51.40	203391
2020-11-20	50.98	53.50	50.40	53.02	229832
2020-11-23	53.85	54.20	52.67	53.31	167261
2020-11-24	53.01	53.90	52.41	53.41	237544
2020-11-25	53.00	53.06	51.22	51.44	221405
2020-11-27	51.84	52.80	51.56	52.56	59341
2020-11-30	52.57	53.27	50.95	52.50	198658
2020-12-01	52.78	53.68	52.04	52.14	201579
2020-12-02	51.88	51.88	49.77	50.66	148993
2020-12-03	50.68	51.77	50.01	50.14	165949
2020-12-04	50.20	51.78	49.58	51.67	121576
2020-12-07	52.03	53.15	50.88	51.13	88795
2020-12-08	51.08	52.91	50.96	52.77	144162
2020-12-09	53.00	55.03	52.06	52.29	184319
2020-12-10	54.04	62.20	53.01	61.74	543143
2020-12-11	60.20	63.11	59.66	60.17	295560
2020-12-14	53.41	54.73	49.94	50.31	1755682
2020-12-15	50.36	52.77	50.08	52.63	1336719
2020-12-16	52.63	55.01	52.50	54.07	520146
2020-12-17	54.54	55.96	53.89	55.29	347693
2020-12-18	55.73	57.34	54.49	57.12	699038
2020-12-21	55.97	57.87	55.60	57.31	269680
2020-12-22	57.88	59.60	57.65	59.09	233517
2020-12-23	60.71	62.41	59.90	61.14	245551
2020-12-24	61.62	61.95	60.30	60.50	104854
2020-12-28	60.71	60.71	56.90	58.76	268206
2020-12-29	58.69	59.02	57.26	57.61	148579
2020-12-30	57.82	58.63	57.10	58.01	153097
2020-12-31	58.14	59.43	57.53	59.11	383072
2021-01-04	60.27	60.61	58.37	59.25	277886
2021-01-05	59.30	62.28	59.30	61.70	320150
2021-01-06	61.91	63.19	61.59	63.12	280592
2021-01-07	63.67	66.49	63.36	65.87	222439
2021-01-08	66.43	66.98	65.57	66.42	207231
2021-01-11	65.88	67.95	64.76	66.56	228080
2021-01-12	66.75	68.50	66.33	68.21	263755
2021-01-13	68.30	69.20	66.87	67.49	316558
2021-01-14	67.86	69.53	67.55	68.78	170560
2021-01-15	68.39	68.98	66.45	68.54	251424
2021-01-19	69.59	70.56	67.63	69.56	491174
2021-01-20	69.75	71.81	68.92	70.12	309005
2021-01-21	74.00	74.45	70.11	71.68	281980
2021-01-22	70.74	72.64	70.26	72.44	187191
2021-01-25	73.12	74.33	71.20	73.10	239581
2021-01-26	73.24	73.47	72.23	73.32	128331
2021-01-27	72.45	75.54	70.93	74.83	381419
2021-01-28	75.49	76.76	73.76	75.63	267138
2021-01-29	76.20	76.65	74.45	74.70	363236
2021-02-01	76.06	81.30	75.63	80.51	305831
2021-02-02	81.51	82.54	77.51	81.51	580710
2021-02-03	81.19	82.48	80.87	81.99	198946
2021-02-04	82.01	84.70	81.75	84.56	264896
2021-02-05	85.15	89.28	84.71	88.79	295448
2021-02-08	90.14	93.01	88.60	92.80	285312
2021-02-09	93.00	97.41	92.85	96.30	473885
2021-02-10	97.38	99.30	93.29	93.68	472199
2021-02-11	94.80	95.08	85.00	92.50	500102
2021-02-12	91.34	99.23	91.34	98.65	370860
2021-02-16	100.31	101.12	95.38	95.39	430105
2021-02-17	95.75	96.57	92.01	92.62	265888
2021-02-18	93.17	93.71	88.76	89.88	436342
2021-02-19	90.49	93.04	90.23	91.50	484792
2021-02-22	90.60	91.23	86.29	86.80	288893
2021-02-23	85.00	85.65	78.27	83.57	551189
2021-02-24	82.42	84.20	79.74	83.95	316343
2021-02-25	84.16	86.98	80.73	81.58	345723
2021-02-26	81.50	85.01	79.77	83.63	236922
2021-03-01	86.15	90.21	85.90	89.65	345895
2021-03-02	93.24	93.24	86.08	86.77	281624
2021-03-03	87.17	87.17	78.62	78.88	372004
2021-03-04	77.56	79.00	73.65	75.85	571445
2021-03-05	76.00	79.54	72.35	77.50	591653
2021-03-08	77.09	79.49	70.50	71.42	321565
2021-03-09	72.57	75.82	72.57	75.28	441072
2021-03-10	75.74	80.17	75.74	78.60	317934
2021-03-11	80.82	84.46	80.17	84.27	272998
2021-03-12	82.68	83.53	80.55	83.17	177510
2021-03-15	82.64	83.21	80.27	80.98	200044
2021-03-16	78.99	81.52	76.43	80.41	203906
2021-03-17	79.54	80.99	77.93	80.15	174396
2021-03-18	79.34	79.90	73.93	74.22	190631
2021-03-19	74.20	76.22	73.32	75.24	437639
2021-03-22	76.45	77.08	74.60	74.72	162791
2021-03-23	73.46	75.55	71.78	72.54	277332
2021-03-24	72.95	73.43	69.13	69.15	246940
2021-03-25	67.98	69.69	66.74	68.60	211940
2021-03-26	68.88	72.13	66.07	68.78	253558
2021-03-29	68.09	69.44	65.58	67.55	287541
2021-03-30	67.19	68.63	65.65	67.94	169166
2021-03-31	67.78	71.05	67.78	69.45	316890
2021-04-01	70.82	72.66	70.01	71.20	155944
2021-04-05	74.58	74.58	69.77	71.05	187714
2021-04-06	70.84	73.09	70.70	71.59	217827
2021-04-07	71.08	71.20	68.27	68.56	189313
2021-04-08	70.47	72.10	69.32	70.97	265140
2021-04-09	70.22	72.91	69.95	72.58	155110
2021-04-12	72.58	72.58	70.75	71.90	114667
2021-04-13	72.42	73.24	71.52	73.13	153566
2021-04-14	72.89	75.06	72.89	74.21	138553
2021-04-15	75.30	75.86	74.26	75.72	137379
2021-04-16	76.00	76.00	73.98	75.00	107844
2021-04-19	74.65	74.65	71.60	73.73	250195
2021-04-20	73.03	74.01	70.65	71.53	215326
2021-04-21	70.93	73.32	70.48	73.15	115905
2021-04-22	73.49	76.14	73.25	75.05	217420
2021-04-23	75.61	77.05	75.36	76.15	97511
2021-04-26	76.54	78.19	76.08	77.87	89452
2021-04-27	77.79	78.28	76.32	76.84	113863
2021-04-28	76.54	77.69	75.23	77.24	72950
2021-04-29	78.26	79.30	76.67	78.16	120899
2021-04-30	76.76	77.45	74.30	76.70	125042
2021-05-03	77.35	77.79	76.20	77.11	266865
2021-05-04	75.82	75.82	67.68	69.59	354806
2021-05-05	69.99	72.36	68.08	69.26	139535
2021-05-06	67.20	72.97	66.73	71.26	426257
2021-05-07	73.18	75.62	73.05	74.03	172988
2021-05-10	73.32	73.32	67.65	67.71	264262
2021-05-11	65.06	68.04	63.76	67.93	173579
2021-05-12	66.32	69.48	66.32	67.46	202771
2021-05-13	68.66	70.42	66.68	68.43	180840
2021-05-14	69.19	70.79	64.43	69.99	148610
2021-05-17	69.49	70.48	67.88	68.68	108086
2021-05-18	69.15	70.90	68.22	68.22	151517
2021-05-19	66.45	68.77	64.25	68.60	75264
2021-05-20	68.63	71.04	68.13	70.69	116494
2021-05-21	71.67	71.99	70.41	70.73	225298
2021-05-24	71.42	72.39	70.98	71.80	201675
2021-05-25	71.83	72.91	69.37	69.89	153545
2021-05-26	70.47	71.55	69.63	71.13	100393
2021-05-27	71.33	71.33	70.20	70.76	105285
2021-05-28	71.16	71.60	69.79	70.31	82529
2021-06-01	70.65	71.80	69.18	70.93	233148
2021-06-02	71.19	71.19	67.93	68.50	140155
2021-06-03	67.47	67.60	66.14	66.16	115123
2021-06-04	66.61	67.27	66.14	66.81	134559
2021-06-07	66.65	67.81	66.52	67.35	131943
2021-06-08	67.35	67.98	65.84	66.93	135435
2021-06-09	67.52	68.53	65.32	65.57	92109
2021-06-10	65.58	66.94	64.94	65.50	81638
2021-06-11	65.77	68.72	65.77	68.72	210389
2021-06-14	68.90	69.71	68.02	68.23	109115
2021-06-15	68.35	68.40	65.87	67.26	162968
2021-06-16	67.38	69.11	65.79	68.99	113930
2021-06-17	69.06	71.79	69.06	71.44	147952
2021-06-18	70.48	71.59	68.50	68.77	226674
2021-06-21	68.93	71.16	68.41	70.73	156017
2021-06-22	70.84	74.87	70.59	74.59	178864
2021-06-23	75.20	77.41	74.73	76.99	325732
2021-06-24	77.65	78.57	77.28	78.40	151736
2021-06-25	78.40	79.81	77.15	79.10	357430
2021-06-28	79.76	80.00	77.05	78.26	206816
2021-06-29	78.72	80.42	77.92	80.25	150630
2021-06-30	79.21	80.00	77.38	77.49	161768
2021-07-01	77.47	78.04	75.32	75.50	227902
2021-07-02	76.54	76.81	74.53	75.96	91663
2021-07-06	75.96	77.29	74.24	76.92	78469
2021-07-07	77.47	77.64	74.74	75.68	109596
2021-07-08	73.69	75.63	72.35	74.63	92957
2021-07-09	75.12	76.45	74.07	75.99	66507
2021-07-12	76.36	76.65	73.02	74.20	88190
2021-07-13	74.06	75.15	73.79	74.35	92129
2021-07-14	74.87	75.29	72.15	72.50	85317
2021-07-15	72.63	73.49	70.62	71.51	74602
2021-07-16	72.51	72.51	70.37	70.44	55575
2021-07-19	69.16	71.73	68.65	71.07	112248
2021-07-20	71.60	73.93	70.05	72.80	109127
2021-07-21	73.01	74.53	73.01	74.33	77700
2021-07-22	73.97	73.97	72.01	73.12	75175
2021-07-23	73.77	74.96	72.60	74.37	49920
2021-07-26	74.75	75.47	73.63	74.91	74448
2021-07-27	74.53	74.53	70.44	72.01	66345
2021-07-28	72.50	74.70	72.31	74.14	55563
2021-07-29	74.17	75.97	73.82	74.21	45982
2021-07-30	73.64	74.75	72.68	73.08	70844
2021-08-02	73.57	74.29	72.78	73.05	66672
2021-08-03	73.30	73.30	70.92	72.69	91413
2021-08-04	72.02	73.88	72.02	73.59	82296
2021-08-05	80.25	84.01	78.38	82.93	235330
2021-08-06	83.00	83.28	79.60	81.40	152403
2021-08-09	81.79	82.76	80.51	81.91	111055
2021-08-10	80.01	81.97	80.00	80.78	140165
2021-08-11	78.85	79.98	78.65	79.84	142203
2021-08-12	76.85	81.22	76.85	80.96	183596
2021-08-13	80.50	80.50	77.45	77.98	89465
2021-08-16	77.69	78.10	75.05	77.61	136531
2021-08-17	75.87	77.78	74.65	76.92	169862
2021-08-18	75.95	77.36	75.25	75.25	96480
2021-08-19	73.29	74.12	71.60	72.44	159781
2021-08-20	72.34	73.90	71.44	73.09	117156
2021-08-23	73.73	76.58	73.68	76.52	164781
2021-08-24	75.36	77.32	75.36	76.46	120554
2021-08-25	76.80	77.30	76.06	77.00	97835
2021-08-26	75.67	77.77	75.67	77.02	152502
2021-08-27	77.59	81.98	77.59	81.90	205262
2021-08-30	81.97	84.12	81.40	82.91	144427
2021-08-31	82.54	84.72	80.88	84.58	172828
2021-09-01	84.26	86.10	83.67	84.98	204976
2021-09-02	85.44	87.94	84.61	87.59	185954
2021-09-03	87.27	90.68	86.70	90.39	210606
2021-09-07	90.39	92.76	85.73	85.80	232960
2021-09-08	85.17	87.33	85.00	86.29	79838
2021-09-09	86.73	88.36	85.95	86.88	105177
2021-09-10	87.76	87.76	84.92	84.94	95192
2021-09-13	85.76	85.84	83.18	85.08	93666
2021-09-14	85.60	86.42	84.51	85.20	76340
2021-09-15	85.59	88.14	85.15	87.46	116033
2021-09-16	87.45	88.61	86.42	88.12	87043
2021-09-17	89.20	90.93	88.50	89.42	418073
2021-09-20	86.72	87.30	81.89	83.04	177000
2021-09-21	83.88	87.40	83.55	86.08	108581
2021-09-22	87.02	88.01	85.66	87.11	70048
2021-09-23	88.50	90.55	86.83	89.56	142911
2021-09-24	88.70	91.49	87.67	89.97	115646
2021-09-27	89.55	90.29	86.89	88.41	119073
2021-09-28	87.34	87.34	84.60	84.80	142135
2021-09-29	85.95	86.75	82.44	83.78	187433
2021-09-30	84.90	85.56	82.34	82.42	239847
2021-10-01	82.92	83.50	81.21	83.12	176648
2021-10-04	82.75	82.75	78.97	79.36	163522
2021-10-05	79.95	82.87	79.41	82.31	187696
2021-10-06	81.27	82.91	80.92	82.78	72447
2021-10-07	84.09	86.91	84.09	86.51	263893
2021-10-08	86.79	86.79	82.74	83.11	75418
2021-10-11	82.79	83.90	80.01	81.28	142840
2021-10-12	82.01	83.21	81.14	82.74	78569
2021-10-13	83.14	85.73	83.14	84.73	89204
2021-10-14	86.41	87.45	85.50	85.70	71541
2021-10-15	87.02	87.96	86.40	87.05	209384
2021-10-18	86.89	88.33	86.13	87.66	120492
2021-10-19	88.50	89.77	87.73	88.96	130671
2021-10-20	89.23	89.23	87.20	87.36	81424
2021-10-21	87.25	88.13	86.62	87.69	96614
2021-10-22	87.30	88.40	86.03	87.08	56807
2021-10-25	87.41	89.16	86.58	88.57	191361
2021-10-26	89.71	96.39	88.90	96.08	529211
2021-10-27	97.90	98.19	87.37	88.15	394537
2021-10-28	88.72	92.39	88.08	91.78	110433
2021-10-29	90.98	95.95	90.53	94.31	129122
2021-11-01	95.26	96.48	94.11	95.63	124880
2021-11-02	96.64	97.88	93.86	95.19	124665
2021-11-03	95.44	98.36	94.25	97.82	168523
2021-11-04	98.32	99.86	93.94	98.77	204283
2021-11-05	99.53	102.71	98.46	99.99	242449
2021-11-08	100.65	104.41	100.65	102.55	140452
2021-11-09	101.71	106.07	101.71	105.35	212054
2021-11-10	103.64	103.66	99.37	101.35	155454
2021-11-11	102.16	105.19	102.01	104.49	135696
2021-11-12	105.45	108.22	104.67	108.05	207279
2021-11-15	109.03	109.03	106.26	107.87	188160
2021-11-16	107.53	110.78	106.65	110.50	269000
2021-11-17	110.02	111.44	107.37	110.29	209446
2021-11-18	110.50	110.79	107.59	108.74	156743
2021-11-19	109.25	110.36	106.57	106.86	95930
2021-11-22	107.32	109.39	104.25	104.78	157562
2021-11-23	104.10	105.91	96.61	98.80	256317
2021-11-24	97.89	98.94	96.65	97.99	164597
2021-11-26	95.92	97.31	94.72	96.72	103160
2021-11-29	98.09	98.56	95.24	97.39	269075
2021-11-30	97.03	98.57	93.57	96.63	168189
2021-12-01	100.08	103.39	89.66	89.66	307697
2021-12-02	89.66	94.28	89.66	94.20	158937
2021-12-03	94.53	94.53	88.58	89.85	145689
2021-12-06	90.00	93.12	85.31	92.15	192344
2021-12-07	94.99	99.57	94.96	99.08	151717
2021-12-08	92.96	97.54	90.57	95.64	983808
2021-12-09	95.50	98.22	92.74	93.27	1633534
2021-12-10	94.13	95.58	92.01	94.21	480229
2021-12-13	94.20	94.62	91.55	92.41	175713
2021-12-14	90.82	92.16	85.61	86.26	396304
2021-12-15	86.39	91.88	84.43	91.61	265872
2021-12-16	93.18	93.99	86.67	86.78	199249
2021-12-17	86.42	91.06	84.01	89.36	479965
2021-12-20	86.77	88.40	85.53	88.04	175894
2021-12-21	89.81	92.91	89.11	92.82	228007
2021-12-22	92.79	95.98	92.08	95.60	139809
2021-12-23	95.88	99.71	94.91	98.48	189664
2021-12-27	98.67	99.26	96.79	97.95	126817
2021-12-28	98.57	98.57	96.17	96.65	81815
2021-12-29	97.01	97.89	95.31	96.65	89374
2021-12-30	97.37	100.66	96.75	96.95	119966
2021-12-31	96.57	98.72	95.34	95.66	202674
2022-01-03	96.69	97.85	94.51	96.91	139260
2022-01-04	97.06	97.13	92.01	95.54	423552
2022-01-05	94.79	94.79	89.58	89.66	128241
2022-01-06	89.18	91.22	87.36	88.85	138449
2022-01-07	89.03	90.81	84.09	84.25	155815
2022-01-10	82.32	85.07	80.40	85.00	292050
2022-01-11	85.24	89.23	84.39	88.32	191885
2022-01-12	89.75	90.17	87.20	88.87	154835
2022-01-13	89.27	90.67	84.43	85.39	218570
2022-01-14	84.17	85.54	82.10	85.00	161905
2022-01-18	84.00	84.50	82.11	82.80	173842
2022-01-19	84.22	85.68	81.55	84.38	263946
2022-01-20	84.77	87.14	82.86	83.05	242877
2022-01-21	81.33	83.39	79.55	79.58	222683
2022-01-24	78.02	83.10	75.14	82.86	288054
2022-01-25	80.53	82.51	76.64	78.15	187330
2022-01-26	80.82	83.10	77.19	78.11	179217
2022-01-27	80.22	81.37	75.47	75.69	164213
2022-01-28	76.22	78.65	73.84	78.40	517275
2022-01-31	78.98	83.42	78.98	82.94	252835
2022-02-01	83.11	84.11	80.01	83.71	437878
2022-02-02	85.44	85.44	80.96	82.81	172562
2022-02-03	79.70	81.73	79.24	80.30	126404
2022-02-04	79.96	86.02	79.96	84.69	164440
2022-02-07	84.42	87.86	83.62	84.67	97673
2022-02-08	84.07	87.96	82.92	87.67	152593
2022-02-09	89.50	91.95	87.77	91.62	236903
2022-02-10	75.61	82.58	72.59	79.63	948665
2022-02-11	79.00	80.68	75.91	76.27	321377
2022-02-14	75.94	79.09	75.19	76.34	323386
2022-02-15	78.16	79.96	76.88	79.57	180211
2022-02-16	78.27	80.77	76.20	79.73	158497
2022-02-17	77.76	79.23	76.60	77.06	192031
2022-02-18	77.12	78.05	74.31	74.72	136128
2022-02-22	73.89	76.24	72.91	73.38	154350
2022-02-23	74.67	74.67	71.70	71.98	145282
2022-02-24	68.59	76.92	66.27	76.71	161687
2022-02-25	77.30	77.64	74.92	77.23	135992
2022-02-28	76.46	79.72	76.46	78.38	203972
2022-03-01	78.02	79.97	75.32	75.96	223585
2022-03-02	76.99	78.31	74.98	76.93	140224
2022-03-03	76.62	77.99	71.93	72.52	195538
2022-03-04	71.44	72.36	69.50	70.29	238178
2022-03-07	70.86	72.40	69.65	70.34	212815
2022-03-08	70.30	73.42	69.33	71.52	180983
2022-03-09	73.62	76.62	73.27	75.81	235263
2022-03-10	74.11	76.80	73.05	75.71	208770
2022-03-11	76.41	76.49	72.26	72.53	144109
2022-03-14	71.99	73.78	70.92	72.36	182437
2022-03-15	73.13	74.89	71.69	73.89	204116
2022-03-16	75.41	77.79	74.24	77.56	183637
2022-03-17	77.04	81.88	75.59	81.75	266156
2022-03-18	80.65	84.15	80.65	83.70	469799
2022-03-21	82.75	84.40	80.71	82.66	173641
2022-03-22	82.52	84.99	82.32	83.40	125677
2022-03-23	82.50	83.93	81.01	81.19	132212
2022-03-24	82.07	82.07	79.17	81.94	80128
2022-03-25	82.39	82.90	77.87	78.68	116634
2022-03-28	78.51	80.90	77.66	80.68	90035
2022-03-29	81.98	83.91	80.87	83.65	165386
2022-03-30	83.55	83.98	81.32	81.54	162337
2022-03-31	81.47	82.24	80.01	81.28	298393
2022-04-01	81.71	83.74	81.23	83.10	163810
2022-04-04	83.78	85.00	82.27	82.76	124833
2022-04-05	82.89	82.89	80.52	80.73	94390
2022-04-06	79.32	79.32	76.62	77.34	139469
2022-04-07	76.65	78.36	76.32	77.85	188291
2022-04-08	77.13	79.32	74.93	75.69	153115
2022-04-11	74.77	76.15	74.62	75.25	93598
2022-04-12	76.93	78.38	74.28	74.40	127922
2022-04-13	74.30	77.23	74.17	76.58	111608
2022-04-14	76.98	77.09	74.13	74.16	113897
2022-04-18	73.45	74.97	71.86	73.80	116447
2022-04-19	73.90	76.47	73.63	75.32	140481
2022-04-20	75.71	75.71	72.27	72.92	97593
2022-04-21	74.18	74.66	69.44	69.72	192266
2022-04-22	69.40	71.87	68.56	69.08	176351
2022-04-25	68.66	71.39	68.30	70.65	129688
2022-04-26	69.98	72.21	67.72	67.72	165241
2022-04-27	67.53	69.02	66.99	67.38	158575
2022-04-28	68.56	69.63	66.09	68.63	215670
2022-04-29	68.12	69.61	67.01	67.31	160350
2022-05-02	67.19	69.96	66.48	69.80	207157
2022-05-03	69.91	70.82	67.97	68.99	138177
2022-05-04	69.53	69.80	64.77	69.05	123489
2022-05-05	67.94	69.11	62.64	63.70	129997
2022-05-06	63.70	64.27	60.70	62.13	168460
2022-05-09	60.62	61.77	56.83	57.57	224006
2022-05-10	59.97	65.92	59.64	62.72	297720
2022-05-11	61.53	65.00	60.14	61.25	178454
2022-05-12	60.41	64.72	60.41	63.92	304495
2022-05-13	65.07	70.42	64.99	69.22	291680
2022-05-16	68.57	68.99	66.07	66.70	176157
2022-05-17	68.39	69.50	66.72	67.48	165087
2022-05-18	65.64	67.61	64.64	65.92	197967
2022-05-19	65.09	69.09	65.09	67.45	285973
2022-05-20	68.71	69.55	65.19	67.30	125386
2022-05-23	67.30	68.00	65.56	67.46	101507
2022-05-24	66.20	67.16	64.40	66.32	136312
2022-05-25	66.15	67.79	66.15	66.93	102115
2022-05-26	67.10	69.29	66.68	68.87	97050
2022-05-27	69.90	71.44	69.86	71.39	76295
2022-05-31	71.09	71.45	69.54	71.09	230846
2022-06-01	71.87	73.45	70.03	70.79	141287
2022-06-02	70.77	74.11	70.65	73.30	93300
2022-06-03	72.57	73.21	71.01	72.35	82551
2022-06-06	73.27	74.05	71.91	73.23	99603
2022-06-07	72.21	74.61	72.21	73.00	109285
2022-06-08	72.74	73.43	72.09	72.51	109709
2022-06-09	71.90	72.50	70.11	70.20	90019
2022-06-10	68.51	68.89	65.96	66.54	221749
2022-06-13	64.23	65.76	63.90	65.06	178028
2022-06-14	65.46	66.39	63.68	66.04	98523
2022-06-15	66.84	70.08	66.72	68.95	136554
2022-06-16	67.05	67.05	64.95	65.92	93950
2022-06-17	66.12	68.41	65.92	66.97	183165
2022-06-21	67.62	68.79	67.19	67.77	99350
2022-06-22	66.62	68.05	61.92	65.40	131941
2022-06-23	66.18	68.13	65.29	68.00	143629
2022-06-24	69.08	72.69	68.65	70.56	249116
2022-06-27	70.95	70.95	68.19	69.89	121200
2022-06-28	70.31	71.45	67.76	67.91	193404
2022-06-29	67.89	67.89	66.03	67.35	103822
2022-06-30	66.39	67.27	64.82	65.72	207842
2022-07-01	65.85	67.12	64.59	65.72	239919
2022-07-05	64.60	67.24	64.20	66.78	275850
2022-07-06	66.84	67.79	64.55	65.80	144098
2022-07-07	65.97	67.99	65.97	67.29	91092
2022-07-08	66.51	68.20	65.50	66.59	78431
2022-07-11	65.86	66.70	64.37	64.79	94125
2022-07-12	64.78	65.15	62.47	62.52	154745
2022-07-13	61.32	62.16	59.52	60.15	150599
2022-07-14	59.17	60.98	58.63	59.22	232828
2022-07-15	60.20	60.59	58.98	59.69	210923
2022-07-18	60.13	61.48	58.85	59.23	219923
2022-07-19	60.45	60.84	59.88	60.57	215044
2022-07-20	60.36	62.76	60.35	62.43	277761
2022-07-21	62.79	64.20	62.59	63.70	214648
2022-07-22	63.47	64.09	60.54	60.99	154408
2022-07-25	61.16	61.16	58.42	59.19	214762
2022-07-26	58.82	59.21	57.71	58.78	149727
2022-07-27	59.39	61.85	59.39	61.52	214924
2022-07-28	61.40	63.43	60.88	63.35	118532
2022-07-29	63.42	65.37	62.60	65.19	175849
2022-08-01	64.88	66.88	64.32	66.78	168840
2022-08-02	66.18	68.07	66.11	68.01	121321
2022-08-03	67.74	69.16	66.42	69.16	209716
2022-08-04	69.16	70.69	68.64	69.32	144642
2022-08-05	68.11	70.01	67.52	69.62	84964
2022-08-08	69.89	70.87	68.82	69.54	122277
2022-08-09	67.63	68.65	66.47	68.37	278164
2022-08-10	68.39	70.30	68.32	69.61	202919
2022-08-11	69.00	70.75	68.75	69.87	175788
2022-08-12	70.42	72.51	69.83	71.75	135954
2022-08-15	71.82	72.79	71.50	71.84	119751
2022-08-16	70.74	72.40	70.26	71.68	125219
2022-08-17	70.20	70.82	69.51	69.51	117923
2022-08-18	68.20	71.21	68.20	70.77	154036
2022-08-19	70.00	70.24	68.88	69.39	111826
2022-08-22	68.12	68.86	66.58	68.18	151476
2022-08-23	67.45	69.21	67.45	67.91	140568
2022-08-24	68.30	68.73	67.22	67.26	90715
2022-08-25	66.60	69.22	66.60	69.19	123672
2022-08-26	69.24	69.24	65.24	65.61	84366
2022-08-29	65.10	65.69	64.02	64.53	108494
2022-08-30	64.92	65.74	64.08	64.46	131515
2022-08-31	65.20	65.65	64.21	64.90	95930
2022-09-01	64.73	64.73	61.22	62.54	216649
2022-09-02	63.21	64.10	61.92	62.26	111958
2022-09-06	62.39	62.79	61.65	61.71	131249
2022-09-07	61.77	63.33	61.70	63.30	199089
2022-09-08	62.83	63.68	62.62	62.75	160818
2022-09-09	63.31	65.84	63.31	65.66	181494
2022-09-12	66.30	66.68	65.74	66.23	155094
2022-09-13	64.15	64.64	62.76	63.70	164513
2022-09-14	63.70	64.06	61.91	62.36	164304
2022-09-15	61.91	63.61	61.50	61.59	209272
2022-09-16	60.92	61.19	59.44	60.60	366519
2022-09-19	60.35	60.81	59.39	60.67	165825
2022-09-20	59.89	60.61	59.35	60.30	146911
2022-09-21	60.72	62.51	59.66	61.04	155857
2022-09-22	60.71	60.85	59.69	60.40	246752
2022-09-23	59.48	59.77	58.32	58.84	254923
2022-09-26	58.57	59.84	56.70	56.84	183428
2022-09-27	57.56	58.49	56.43	57.58	173206
2022-09-28	58.11	58.92	57.43	58.60	157133
2022-09-29	57.59	58.02	56.13	58.01	149886
2022-09-30	58.30	61.97	58.30	59.20	312060
2022-10-03	59.88	63.17	59.40	62.83	258571
2022-10-04	64.08	66.23	64.08	66.08	210391
2022-10-05	65.17	67.00	64.87	66.88	192874
2022-10-06	66.94	68.15	66.05	67.99	156031
2022-10-07	67.02	68.15	65.53	65.61	162808
2022-10-10	65.75	65.75	63.22	64.33	166088
2022-10-11	64.23	64.60	62.78	63.53	150347
2022-10-12	63.71	63.71	62.00	62.04	199311
2022-10-13	60.51	63.70	59.28	63.47	168193
2022-10-14	64.30	64.30	60.08	60.19	120368
2022-10-17	61.60	64.41	61.28	64.21	191391
2022-10-18	66.12	66.96	63.77	64.84	147178
2022-10-19	64.19	64.95	62.77	63.32	104282
2022-10-20	63.24	64.92	62.22	63.52	104995
2022-10-21	63.40	64.07	61.08	63.68	90372
2022-10-24	63.97	64.60	62.22	63.61	104683
2022-10-25	63.73	67.10	63.73	66.66	104283
2022-10-26	65.96	67.84	65.42	65.60	109222
2022-10-27	66.27	66.83	64.83	65.18	134017
2022-10-28	65.45	66.98	64.93	66.25	131405
2022-10-31	66.08	66.19	64.31	64.55	230764
2022-11-01	65.83	66.60	64.84	65.00	147991
2022-11-02	64.40	64.96	56.52	56.73	368362
2022-11-03	55.88	57.76	55.29	56.35	208796
2022-11-04	57.00	57.15	53.46	55.68	302819
2022-11-07	56.10	56.61	53.88	54.02	345440
2022-11-08	54.35	54.35	50.73	51.30	416552
2022-11-09	50.39	52.08	50.39	50.69	396748
2022-11-10	42.00	46.27	42.00	45.60	1095234
2022-11-11	45.95	49.68	45.82	48.76	387153
2022-11-14	48.67	49.51	47.18	48.26	221929
2022-11-15	49.22	49.98	48.31	48.73	334112
2022-11-16	48.22	49.27	46.47	47.58	386399
2022-11-17	47.06	47.33	45.76	46.45	316813
2022-11-18	47.44	47.44	44.35	45.82	321560
2022-11-21	45.76	45.77	44.37	45.45	204956
2022-11-22	45.87	45.87	44.43	44.82	151227
2022-11-23	44.87	45.72	44.45	45.47	130177
2022-11-25	45.51	45.77	45.05	45.27	45695
2022-11-28	44.75	45.15	44.03	44.22	300659
2022-11-29	44.34	44.92	44.16	44.89	217746
2022-11-30	44.85	46.25	44.10	45.66	382916
2022-12-01	45.57	47.23	45.57	46.79	773098
2022-12-02	46.17	47.13	45.59	45.95	466418
2022-12-05	45.63	46.06	43.02	43.97	437663
2022-12-06	44.09	44.12	42.05	42.22	386131
2022-12-07	42.27	43.49	42.19	42.44	483629
2022-12-08	42.85	43.56	42.44	42.50	357747
2022-12-09	42.47	42.90	42.10	42.52	270688
2022-12-12	42.50	42.86	42.01	42.62	261344
2022-12-13	44.24	45.11	43.44	44.39	384629
2022-12-14	44.21	45.13	43.51	43.76	217424
2022-12-15	43.07	43.77	42.44	42.86	278705
2022-12-16	42.27	43.77	42.02	43.12	790520
2022-12-19	43.39	43.39	42.04	42.45	386067
2022-12-20	42.38	43.03	42.32	42.66	441052
2022-12-21	42.94	44.05	42.55	43.37	196082
2022-12-22	43.02	43.44	41.79	42.94	224216
2022-12-23	42.90	43.45	42.50	43.16	140039
2022-12-27	43.12	43.41	42.39	42.51	164146
2022-12-28	42.50	43.35	42.40	42.69	151628
2022-12-29	43.24	44.80	42.67	44.12	177998
2022-12-30	43.52	44.14	43.13	44.06	229642
2023-01-03	44.73	45.51	44.01	44.49	222104
2023-01-04	45.33	45.90	44.71	45.52	299110
2023-01-05	45.12	45.55	44.10	44.45	161249
2023-01-06	44.81	45.16	43.97	44.91	255867
2023-01-09	45.38	47.15	44.99	45.57	256708
2023-01-10	45.28	46.18	45.16	45.61	179469
2023-01-11	45.65	46.51	45.37	45.98	183506
2023-01-12	46.04	46.99	45.61	46.76	173676
2023-01-13	46.50	47.83	46.50	47.44	191156
2023-01-17	47.26	48.25	46.93	47.52	247870
2023-01-18	47.74	48.53	46.75	46.83	196905
2023-01-19	46.25	46.78	45.94	46.43	171803
2023-01-20	46.87	49.25	46.29	49.08	250201
2023-01-23	49.13	50.58	48.76	50.23	232021
2023-01-24	50.08	50.33	48.40	48.95	89516
2023-01-25	48.58	48.58	47.17	48.00	151572
2023-01-26	48.30	49.18	48.30	49.01	122767
2023-01-27	48.91	50.70	48.85	50.46	153565
2023-01-30	50.07	50.72	48.73	48.92	201500
2023-01-31	48.93	49.88	48.93	49.53	122479
2023-02-01	49.38	50.38	48.15	49.98	284845
2023-02-02	50.74	52.88	50.69	52.64	173814
2023-02-03	51.58	52.95	51.49	52.63	172477
2023-02-06	52.09	52.40	50.28	50.48	204244
2023-02-07	50.00	50.42	48.85	49.99	548078
2023-02-08	49.86	50.59	48.88	49.36	337321
2023-02-09	39.00	47.50	38.89	41.83	1507459
2023-02-10	41.50	42.41	39.53	39.96	820235
2023-02-13	39.96	40.71	39.75	40.10	737445
2023-02-14	40.00	41.50	39.88	41.41	646988
2023-02-15	41.12	41.94	41.04	41.10	282402
2023-02-16	40.08	40.39	39.57	39.63	391618
2023-02-17	39.45	39.94	38.88	39.77	383678
2023-02-21	39.50	39.97	39.09	39.09	253693
2023-02-22	38.82	39.58	38.64	38.87	464250
2023-02-23	38.97	40.00	38.33	38.93	346226
2023-02-24	38.33	38.60	37.44	37.73	381618
2023-02-27	38.01	38.01	37.52	37.55	241335
2023-02-28	37.51	38.36	37.50	37.73	272756
2023-03-01	37.93	38.42	37.57	38.24	255392
2023-03-02	37.94	39.59	37.92	39.26	256865
2023-03-03	39.51	40.17	38.41	39.75	467602
2023-03-06	39.87	39.90	39.13	39.38	443557
2023-03-07	39.32	39.88	38.30	38.71	440620
2023-03-08	38.74	39.04	37.55	37.68	309261
2023-03-09	37.64	37.94	36.54	36.72	373764
2023-03-10	36.64	37.43	34.24	35.32	508522
2023-03-13	34.89	35.16	33.80	34.16	272703
2023-03-14	35.10	35.10	33.86	34.22	412756
2023-03-15	33.60	34.78	33.01	34.73	319005
2023-03-16	34.30	35.32	33.86	34.66	302195
2023-03-17	34.27	35.34	34.09	34.48	569163
2023-03-20	34.63	35.18	34.31	34.66	167428
2023-03-21	34.92	36.31	34.80	35.71	217760
2023-03-22	35.66	35.88	34.49	34.52	183292
2023-03-23	34.74	35.43	34.38	34.63	161587
2023-03-24	34.22	35.45	33.89	35.43	192553
2023-03-27	35.71	35.86	33.90	35.20	127117
2023-03-28	35.03	36.11	34.66	35.13	126138
2023-03-29	35.46	35.62	34.86	35.16	163329
2023-03-30	35.44	35.54	35.19	35.30	99538
2023-03-31	35.57	36.25	35.45	36.12	141138
2023-04-03	35.95	35.97	35.27	35.76	168309
2023-04-04	35.86	36.18	35.61	35.83	175438
2023-04-05	35.73	35.92	35.09	35.32	163916
2023-04-06	35.25	36.57	35.19	35.92	236387
2023-04-10	35.71	36.85	35.57	36.55	219649
2023-04-11	36.62	36.88	36.24	36.27	143956
2023-04-12	36.72	36.88	35.43	35.51	180436
2023-04-13	35.65	36.64	35.65	36.38	228632
2023-04-14	36.37	36.95	35.32	35.62	127714
2023-04-17	35.68	36.64	35.51	36.23	164901
2023-04-18	36.39	36.80	35.49	35.62	111824
2023-04-19	35.39	35.41	34.14	34.22	197663
2023-04-20	34.02	34.55	33.75	34.31	202401
2023-04-21	34.31	34.66	34.01	34.55	93050
2023-04-24	34.54	34.81	33.83	34.24	125766
2023-04-25	33.94	34.40	33.42	33.55	186688
2023-04-26	33.43	33.92	33.04	33.21	117573
2023-04-27	33.61	34.75	33.30	34.20	144229
2023-04-28	34.12	34.49	33.73	34.09	171359
2023-05-01	34.12	34.70	33.71	34.51	154592
2023-05-02	34.33	34.33	32.87	33.24	151749
2023-05-03	33.31	34.09	33.28	33.34	154936
2023-05-04	33.09	33.21	32.22	32.77	186765
2023-05-05	33.26	33.61	32.92	33.37	128433
2023-05-08	33.32	33.64	32.77	33.37	155765
2023-05-09	33.34	33.87	32.29	32.78	287280
2023-05-10	30.25	32.04	30.07	30.41	727594
2023-05-11	28.49	30.82	28.25	30.62	805350
2023-05-12	30.83	30.98	29.84	30.31	415023
2023-05-15	30.28	31.69	29.98	31.54	324470
2023-05-16	31.29	31.61	30.65	31.11	304714
2023-05-17	31.16	31.41	30.59	31.08	249712
2023-05-18	30.99	31.30	30.41	31.19	253525
2023-05-19	31.49	31.76	31.14	31.27	301572
2023-05-22	31.40	33.22	31.40	33.18	242404
2023-05-23	33.05	35.80	33.05	34.98	389614
2023-05-24	34.83	35.35	34.37	34.59	310934
2023-05-25	34.29	35.00	34.10	34.33	345694
2023-05-26	34.27	36.74	34.27	35.68	270446
2023-05-30	36.04	36.18	34.85	35.39	217076
2023-05-31	35.28	35.69	34.66	34.74	228216
2023-06-01	34.74	34.74	33.88	34.40	212174
2023-06-02	34.65	35.92	34.43	35.75	249120
2023-06-05	35.35	35.81	33.25	35.52	217044
2023-06-06	35.46	36.56	34.95	36.46	225864
2023-06-07	36.79	38.13	36.79	37.51	258602
2023-06-08	37.34	37.42	36.13	36.23	229735
2023-06-09	36.21	36.68	35.51	35.74	179894
2023-06-12	35.85	35.85	34.89	35.36	204651
2023-06-13	35.48	36.25	35.39	36.08	181582
2023-06-14	36.19	36.38	34.93	35.17	194995
2023-06-15	35.10	35.10	34.53	34.72	227745
2023-06-16	35.08	35.11	34.01	34.43	1020839
2023-06-20	34.28	34.89	33.70	34.44	205135
2023-06-21	33.99	34.10	31.82	31.85	226141
2023-06-22	31.76	31.93	30.90	31.35	390284
2023-06-23	30.90	31.73	30.70	31.31	853369
2023-06-26	31.21	31.66	30.84	31.02	264373
2023-06-27	31.20	32.03	30.74	31.82	241448
2023-06-28	31.86	32.01	31.38	31.90	184225
2023-06-29	31.84	32.47	31.75	31.79	185102
2023-06-30	32.10	32.33	31.08	31.13	163609
2023-07-03	31.21	31.70	31.08	31.53	75194
2023-07-05	31.36	31.36	30.59	30.67	208101
2023-07-06	30.24	30.51	30.06	30.22	197675
2023-07-07	30.22	31.05	30.22	30.84	134438
2023-07-10	30.79	31.54	30.63	31.45	292938
2023-07-11	31.73	32.18	31.45	32.12	210618
2023-07-12	32.67	32.94	32.29	32.71	135054
2023-07-13	32.88	33.37	32.30	33.15	128344
2023-07-14	32.98	32.98	31.98	32.84	148482
2023-07-17	32.83	34.33	32.83	34.13	138920
2023-07-18	34.01	35.37	34.01	35.26	142429
2023-07-19	35.48	36.07	34.98	35.67	220325
2023-07-20	35.41	35.51	34.37	34.40	212630
2023-07-21	34.59	34.59	33.45	33.72	151503
2023-07-24	33.76	33.85	33.00	33.75	196102
2023-07-25	33.74	33.94	33.04	33.06	125409
2023-07-26	33.06	33.84	32.58	32.78	180390
2023-07-27	33.28	33.70	31.97	32.16	249458
2023-07-28	32.61	33.66	32.45	32.54	130410
2023-07-31	32.52	33.16	32.35	32.48	171389
2023-08-01	31.73	31.93	30.48	30.98	260562
2023-08-02	30.70	30.71	29.33	29.86	249278
2023-08-03	29.83	29.96	29.29	29.79	229785
2023-08-04	29.79	30.06	29.33	29.83	214921
2023-08-07	29.84	29.88	29.26	29.73	270725
2023-08-08	29.43	29.52	28.64	29.26	302584
2023-08-09	31.93	33.40	30.22	31.24	605099
2023-08-10	31.20	31.58	30.96	31.15	274240
2023-08-11	30.75	31.06	30.41	30.54	207934
2023-08-14	29.95	30.22	29.40	29.58	305802
2023-08-15	28.83	29.44	28.83	29.29	228563
2023-08-16	28.59	29.79	28.59	29.42	287524
2023-08-17	29.42	30.30	29.42	30.04	259684
2023-08-18	29.68	30.70	29.68	30.28	237032
2023-08-21	29.94	30.53	29.31	29.59	382919
2023-08-22	29.52	30.04	29.43	29.73	235793
2023-08-23	29.44	29.87	29.39	29.71	196414
2023-08-24	29.69	29.87	28.12	28.22	379215
2023-08-25	28.29	28.56	28.15	28.34	198928
2023-08-28	28.55	28.86	28.16	28.20	265277
2023-08-29	28.20	29.60	28.01	29.20	267227
2023-08-30	29.16	29.49	28.66	28.86	177719
2023-08-31	29.05	29.50	28.73	28.75	153475
2023-09-01	29.07	29.53	28.74	29.51	196396
2023-09-05	29.32	30.47	28.68	30.23	227759
2023-09-06	30.33	30.54	29.61	29.99	209424
2023-09-07	29.90	30.63	29.63	30.35	209362
2023-09-08	30.55	31.94	30.42	31.22	262543
2023-09-11	31.52	31.52	31.52	31.52	26250
2023-09-12	31.30	31.32	30.10	30.11	194540
2023-09-13	30.01	30.75	29.56	30.21	177380
2023-09-14	30.52	30.83	30.23	30.64	196743
2023-09-15	30.62	30.62	29.13	29.25	720550
2023-09-18	29.21	29.21	27.55	27.68	300066
2023-09-19	27.69	28.26	27.52	27.71	218320
2023-09-20	27.92	28.02	27.29	27.33	199652
2023-09-21	27.07	27.13	26.01	26.24	243067
2023-09-22	26.44	26.88	26.25	26.57	187281
2023-09-25	26.12	27.02	26.00	27.02	238985
2023-09-26	26.89	27.24	26.60	27.10	233818
2023-09-27	27.83	29.03	27.48	28.75	319380
2023-09-28	28.80	30.52	28.71	30.16	335752
2023-09-29	30.40	30.62	29.78	30.36	250139
2023-10-02	30.31	30.31	29.62	30.30	232228
2023-10-03	30.07	30.09	28.97	29.45	179868
2023-10-04	29.64	30.04	29.26	29.61	142344
2023-10-05	29.54	29.54	28.59	28.96	154606
2023-10-06	28.75	29.89	28.00	29.51	132035
2023-10-09	29.30	29.63	28.50	29.57	94912
2023-10-10	29.61	29.85	28.80	28.80	198696
2023-10-11	28.81	29.22	28.23	28.50	102406
2023-10-12	28.58	28.88	27.01	27.05	160280
2023-10-13	27.05	27.18	26.36	26.54	242217
2023-10-16	26.58	28.34	26.01	27.97	215499
2023-10-17	27.82	28.47	27.61	27.67	179936
2023-10-18	27.38	28.01	27.06	27.32	118231
2023-10-19	27.34	28.08	27.14	27.38	145036
2023-10-20	27.37	27.37	26.39	26.53	186746
2023-10-23	26.26	26.60	25.76	25.87	184772
2023-10-24	26.14	26.39	25.48	26.08	141714
2023-10-25	25.77	25.81	25.09	25.32	325655
2023-10-26	25.46	25.46	24.57	25.03	168648
2023-10-27	25.02	25.55	24.64	25.26	192681
2023-10-30	25.59	25.59	24.46	25.22	125294
2023-10-31	25.40	25.64	24.77	25.18	139950
2023-11-01	25.04	25.08	23.43	23.55	194797
2023-11-02	24.17	25.51	23.69	25.25	305985
2023-11-03	25.81	26.43	25.24	25.58	158278
2023-11-06	25.35	26.07	24.48	26.03	254723
2023-11-07	25.90	26.17	25.68	25.79	147008
2023-11-08	25.66	25.91	25.27	25.67	229168
2023-11-09	26.90	29.90	26.89	28.17	495542
2023-11-10	28.11	28.79	27.67	28.25	240347
2023-11-13	27.88	28.08	27.22	28.00	237140
2023-11-14	29.22	30.22	29.15	30.16	447887
2023-11-15	30.24	30.46	29.37	29.77	172846
2023-11-16	29.80	29.89	29.19	29.35	181837
2023-11-17	29.59	29.65	28.91	29.26	188662
2023-11-20	29.44	30.76	28.94	30.51	177317
2023-11-21	30.00	30.23	29.57	29.96	139541
2023-11-22	30.35	30.40	29.80	29.91	82855
2023-11-24	29.72	30.52	29.69	29.80	46039
2023-11-27	29.80	30.04	29.47	30.00	118533
2023-11-28	29.87	30.00	28.96	29.89	103138
2023-11-29	30.11	30.86	29.93	30.00	105716
2023-11-30	29.95	30.13	29.27	29.60	143997
2023-12-01	29.72	30.59	29.37	30.53	117775
2023-12-04	30.60	31.54	30.60	31.48	129225
2023-12-05	31.21	31.21	30.51	30.88	132822
2023-12-06	31.11	31.54	30.71	30.91	115487
2023-12-07	30.84	30.98	30.40	30.69	91915
2023-12-08	30.55	31.52	30.36	31.38	124116
2023-12-11	31.37	31.97	31.10	31.57	145338
2023-12-12	31.49	31.93	30.85	31.89	146328
2023-12-13	31.99	33.69	31.73	33.53	165825
2023-12-14	34.15	35.44	34.10	34.82	244003
2023-12-15	35.44	35.52	33.39	33.43	701595
2023-12-18	33.69	34.04	33.15	33.48	148466
2023-12-19	33.77	35.02	33.05	34.78	183833
2023-12-20	34.79	35.15	33.85	34.00	178555
2023-12-21	34.36	34.99	33.29	34.77	108888
2023-12-22	34.87	35.51	34.84	35.10	110696
2023-12-26	35.35	35.93	35.07	35.78	103972
2023-12-27	35.81	36.48	35.61	36.22	155954
2023-12-28	36.02	36.54	35.93	36.08	129442
2023-12-29	35.88	36.27	34.59	34.86	182620
2024-01-02	34.53	34.64	34.07	34.25	142687
2024-01-03	33.87	33.87	33.35	33.50	196960
2024-01-04	33.62	34.07	33.42	34.01	124721
2024-01-05	33.67	34.47	33.61	33.95	225783
2024-01-08	34.04	35.05	33.88	34.98	313245
2024-01-09	34.30	35.03	34.20	34.85	223556
2024-01-10	34.66	35.28	34.27	35.27	100231
2024-01-11	41.93	41.93	38.58	39.66	1399633
2024-01-12	40.00	40.00	34.72	34.81	655145
2024-01-16	34.31	35.74	33.67	34.09	604513
2024-01-17	33.36	33.76	32.68	32.74	196835
2024-01-18	32.93	33.48	31.87	32.39	182234
2024-01-19	32.68	33.08	32.14	33.03	213072
2024-01-22	33.10	34.07	32.53	32.93	195736
2024-01-23	33.54	33.62	32.65	33.62	212150
2024-01-24	34.24	35.47	32.89	33.39	119171
2024-01-25	33.99	34.13	33.60	33.96	108739
2024-01-26	34.16	34.25	33.45	33.64	86478
2024-01-29	33.90	34.78	33.81	34.68	96520
2024-01-30	34.35	34.39	33.53	33.54	87437
2024-01-31	35.64	35.99	34.17	34.17	136268
2024-02-01	34.49	34.83	33.88	33.95	105095
2024-02-02	33.54	34.87	33.53	34.07	90286
2024-02-05	33.60	33.69	33.17	33.45	86492
2024-02-06	33.70	34.61	33.70	34.41	91085
2024-02-07	34.19	34.37	33.21	33.40	128089
2024-02-08	33.71	34.50	31.70	33.56	211618
2024-02-09	33.56	35.33	33.56	35.03	125544
2024-02-12	35.12	35.78	34.96	35.03	105098
2024-02-13	33.46	34.46	32.35	32.52	124081
2024-02-14	32.62	33.07	32.20	32.52	161855
2024-02-15	32.57	33.56	32.39	33.18	95763
2024-02-16	32.95	33.00	32.34	32.40	83525
2024-02-20	31.91	32.75	31.63	32.64	107510
2024-02-21	32.21	32.44	31.68	31.81	97257
2024-02-22	31.76	32.08	31.44	31.91	83863
2024-02-23	31.87	32.18	31.41	31.71	72322
2024-02-26	31.62	32.30	31.62	31.88	75932
2024-02-27	32.06	32.94	31.62	31.68	79930
2024-02-28	31.27	31.33	31.02	31.03	63360
2024-02-29	31.63	31.85	31.33	31.71	85481
2024-03-01	31.87	32.10	31.48	31.72	71994
2024-03-04	31.73	32.34	31.35	31.42	83296
2024-03-05	31.19	31.40	30.64	31.04	96557
2024-03-06	31.22	31.23	30.64	30.90	108526
2024-03-07	31.19	31.33	30.79	30.92	67047
2024-03-08	31.25	31.90	31.24	31.26	72103
2024-03-11	31.13	32.00	31.13	31.77	54909
2024-03-12	31.65	31.91	31.06	31.55	62322
2024-03-13	31.37	31.81	30.74	30.97	80368
2024-03-14	30.92	31.10	29.69	29.82	116774
2024-03-15	29.73	30.58	29.43	30.46	246327
2024-03-18	30.67	30.99	30.20	30.68	114715
2024-03-19	30.49	31.28	30.31	31.24	68081
2024-03-20	31.14	32.70	31.14	32.55	96973
2024-03-21	32.77	32.77	32.33	32.59	146121
2024-03-22	32.65	32.89	32.32	32.64	87680
2024-03-25	32.83	32.88	32.26	32.29	126338
2024-03-26	32.67	32.67	31.96	31.98	71944
2024-03-27	32.33	32.53	32.11	32.53	98476
2024-03-28	32.48	33.32	32.48	33.08	140966
2024-04-01	33.11	33.74	32.66	33.28	93535
2024-04-02	32.75	32.81	31.82	32.08	146462
2024-04-03	32.02	32.07	31.44	31.78	80816
2024-04-04	32.18	32.45	31.00	31.09	70123
2024-04-05	30.97	31.11	30.48	30.69	48322
2024-04-08	30.78	32.19	30.44	31.07	76701
2024-04-09	31.08	31.71	30.87	31.00	80398
2024-04-10	30.32	30.57	29.04	29.25	144846
2024-04-11	29.30	30.14	28.88	29.12	83460
2024-04-12	28.83	28.86	27.80	27.89	85784
2024-04-15	28.09	28.32	27.58	27.86	210443
2024-04-16	27.64	28.41	26.97	27.88	185154
2024-04-17	28.20	28.22	27.43	27.43	122480
2024-04-18	27.48	28.25	27.14	27.25	95615
2024-04-19	27.07	27.64	26.88	27.17	124366
2024-04-22	27.42	27.54	26.77	26.97	97349
2024-04-23	27.04	27.73	27.04	27.27	60363
2024-04-24	27.12	27.83	27.03	27.55	76104
2024-04-25	27.07	28.04	26.88	27.00	92901
2024-04-26	27.12	27.51	26.69	27.50	63017
2024-04-29	27.71	27.94	27.32	27.45	51859
2024-04-30	27.14	27.53	27.02	27.50	98047
2024-05-01	27.62	28.77	27.30	28.45	98960
2024-05-02	28.72	28.77	27.86	28.77	77822
2024-05-03	29.31	29.33	27.93	28.00	47551
2024-05-06	28.34	28.46	27.85	28.39	57874
2024-05-07	28.42	28.92	28.18	28.33	52277
2024-05-08	28.04	28.16	27.54	27.72	46076
2024-05-09	27.58	28.49	27.58	27.85	62027
2024-05-10	27.50	29.69	27.25	29.19	169668
2024-05-13	29.20	29.58	28.15	28.44	116287
2024-05-14	28.79	29.92	28.79	29.73	97949
2024-05-15	30.00	31.02	29.82	30.77	108385
2024-05-16	30.62	31.10	30.29	30.78	67127
2024-05-17	30.87	31.29	30.70	31.08	63668
2024-05-20	30.93	31.19	30.54	30.63	52142
2024-05-21	30.50	30.76	30.34	30.37	36528
2024-05-22	30.15	30.49	29.99	30.40	60374
2024-05-23	30.43	30.47	29.48	29.70	117686
2024-05-24	29.92	30.99	29.76	29.99	52140
2024-05-28	30.13	30.63	29.91	29.95	74777
2024-05-29	29.41	30.22	29.39	29.58	62697
2024-05-30	29.82	30.54	29.82	30.26	43467
2024-05-31	30.46	30.72	29.31	30.22	69543
2024-06-03	30.70	30.95	30.00	30.55	55083
2024-06-04	30.25	30.46	30.00	30.21	40247
2024-06-05	30.37	31.00	30.37	30.99	40985
2024-06-06	30.73	30.89	30.68	30.88	31925
2024-06-07	30.52	30.70	30.24	30.47	52139
2024-06-10	30.11	30.92	29.58	30.52	63981
2024-06-11	30.27	31.76	30.00	31.68	91346
2024-06-12	32.69	32.75	30.57	30.94	85891
2024-06-13	30.87	31.18	30.35	31.09	61441
2024-06-14	30.68	31.03	30.25	30.94	84762
2024-06-17	30.80	31.47	30.50	31.06	87600
2024-06-18	31.07	31.07	30.46	30.96	50725
2024-06-20	30.83	31.09	30.71	30.94	43560
2024-06-21	30.96	32.12	30.65	31.02	293586
2024-06-24	31.10	31.42	30.62	30.66	43399
2024-06-25	30.64	31.20	30.53	30.97	37281
2024-06-26	30.70	30.84	30.20	30.33	79862
2024-06-27	30.45	30.49	29.47	30.47	133845
2024-06-28	30.88	31.45	30.51	31.17	213988
2024-07-01	31.15	31.31	30.74	30.98	63712
2024-07-02	31.07	31.37	30.52	31.00	52833
2024-07-03	31.17	31.42	30.80	30.95	32608
2024-07-05	30.78	31.65	30.72	31.13	31842
2024-07-08	31.44	31.95	30.95	31.11	52042
2024-07-09	31.00	31.56	30.77	31.16	55903
2024-07-10	31.38	31.38	30.60	31.14	71085
2024-07-11	31.85	32.55	31.28	32.29	77733
2024-07-12	32.74	32.86	32.08	32.35	107526
2024-07-15	32.51	33.30	32.36	32.89	85192
2024-07-16	33.43	34.82	33.09	34.75	161150
2024-07-17	34.57	35.11	33.69	33.71	158974
2024-07-18	33.42	33.84	32.41	32.41	100336
2024-07-19	32.49	32.50	31.37	31.43	142459
2024-07-22	31.43	32.27	31.13	32.11	160063
2024-07-23	32.06	32.86	31.95	32.43	92466
2024-07-24	32.26	32.76	31.41	31.49	65589
2024-07-25	31.38	32.47	31.09	31.97	224125
2024-07-26	32.56	32.79	32.00	32.52	128773
2024-07-29	32.54	32.58	31.88	31.88	102394
2024-07-30	32.14	32.48	31.92	32.16	55892
2024-07-31	32.46	32.74	31.81	32.00	124479
2024-08-01	32.09	32.48	31.37	31.99	210906
2024-08-02	31.49	31.84	31.00	31.01	142847
2024-08-05	29.39	30.04	29.39	29.55	115782
2024-08-06	29.51	29.84	29.25	29.34	90480
2024-08-07	29.66	29.91	28.75	28.86	120529
2024-08-08	29.32	29.32	28.61	29.02	94797
2024-08-09	28.38	28.60	26.55	26.82	216347
2024-08-12	26.62	27.22	26.24	26.30	172120
2024-08-13	26.51	27.29	26.27	27.19	227387
2024-08-14	26.80	27.00	25.82	26.03	215938
2024-08-15	25.78	26.64	25.78	26.20	209036
2024-08-16	25.79	26.32	25.74	26.21	199119
2024-08-19	26.32	26.87	26.10	26.81	176496
2024-08-20	26.74	27.49	26.21	26.36	90078
2024-08-21	26.25	26.63	26.16	26.42	141784
2024-08-22	26.22	26.44	25.58	25.70	198878
2024-08-23	25.51	27.01	25.44	26.95	178150
2024-08-26	27.20	27.53	27.02	27.45	73994
2024-08-27	27.31	27.77	27.13	27.21	96473
2024-08-28	26.94	27.37	26.88	26.92	110666
2024-08-29	26.80	27.91	26.80	27.39	130894
2024-08-30	27.38	27.42	26.39	26.65	105465
2024-09-03	26.36	26.58	25.85	26.02	143176
2024-09-04	26.01	26.39	25.80	26.01	98741
2024-09-05	26.09	26.37	25.10	25.39	136723
2024-09-06	25.43	26.41	24.41	24.85	83727
2024-09-09	24.84	24.84	23.57	23.79	144544
2024-09-10	23.91	23.98	23.11	23.90	142936
2024-09-11	23.72	23.88	23.31	23.55	120268
2024-09-12	23.77	23.93	23.36	23.88	113694
2024-09-13	24.24	24.74	23.69	24.51	112634
2024-09-16	24.46	24.51	23.93	24.14	160099
2024-09-17	24.52	25.19	24.38	24.89	116411
2024-09-18	24.91	25.38	24.50	24.69	99532
2024-09-19	25.28	25.55	24.86	25.50	104031
2024-09-20	25.50	25.62	25.03	25.14	453425
2024-09-23	25.36	25.36	24.20	24.42	110995
2024-09-24	24.48	24.59	23.94	24.01	80741
2024-09-25	23.94	24.02	23.18	23.36	101980
2024-09-26	23.65	23.93	23.31	23.63	194487
2024-09-27	23.95	24.72	23.95	24.58	88621
2024-09-30	24.50	24.86	24.10	24.45	148440
2024-10-01	24.53	24.70	23.54	24.16	136778
2024-10-02	23.91	24.18	23.61	23.96	151703
2024-10-03	23.67	23.98	23.30	23.39	122174
2024-10-04	23.69	24.02	23.45	23.59	74164
2024-10-07	23.40	23.62	23.02	23.58	130041
2024-10-08	23.65	23.77	23.11	23.24	84438
2024-10-09	23.32	23.55	22.87	23.36	216004
2024-10-10	23.05	23.25	22.82	23.15	285223
2024-10-11	23.18	24.40	23.18	24.01	138397
2024-10-14	24.07	25.54	23.98	25.16	204672
2024-10-15	25.94	28.08	25.94	27.83	480470
2024-10-16	27.84	27.87	26.85	27.48	193158
2024-10-17	27.43	28.14	26.90	28.10	115892
2024-10-18	28.04	29.01	27.89	29.00	212693
2024-10-21	29.07	29.25	28.53	29.20	179872
2024-10-22	29.16	30.00	29.03	29.10	170622
2024-10-23	28.90	29.33	28.50	29.28	124617
2024-10-24	29.18	29.45	28.70	29.43	156768
2024-10-25	29.68	30.52	29.63	30.03	130619
2024-10-28	30.38	30.61	29.05	29.75	97137
2024-10-29	29.50	30.11	29.32	30.01	100595
2024-10-30	30.04	30.42	29.53	29.75	100713
2024-10-31	29.60	29.68	28.59	28.95	149278
2024-11-01	28.95	29.20	27.96	28.35	154684
2024-11-04	28.24	28.92	28.14	28.31	95556
2024-11-05	28.30	28.68	28.25	28.50	89884
2024-11-06	30.14	30.39	29.78	29.99	200186
2024-11-07	30.04	30.22	29.33	29.59	118871
2024-11-08	29.73	30.00	29.67	29.67	108725
2024-11-11	29.99	31.71	29.65	31.61	175089
2024-11-12	31.58	31.87	31.09	31.60	173594
2024-11-13	31.11	32.53	28.68	32.31	184981
2024-11-14	32.36	33.12	29.22	29.30	122359
2024-11-15	29.30	29.30	27.97	29.01	185419
2024-11-18	29.29	30.02	28.60	29.84	176299
2024-11-19	29.70	30.75	29.56	30.52	105551
2024-11-20	30.42	30.92	29.77	30.00	147823
2024-11-21	30.06	31.37	29.78	30.95	136492
2024-11-22	31.02	32.76	31.02	32.44	180920
2024-11-25	32.86	33.93	32.48	33.19	174719
2024-11-26	32.96	33.43	32.63	32.88	123135
2024-11-27	33.37	33.96	30.99	31.20	155880
2024-11-29	31.17	32.25	31.17	32.11	58567
2024-12-02	32.00	32.28	31.38	31.54	129773
2024-12-03	33.08	33.08	22.01	25.29	350360
2024-12-04	24.71	26.22	24.39	24.47	210899
2024-12-05	24.50	28.44	24.32	26.76	373968
2024-12-06	26.41	26.92	25.25	25.54	286594
2024-12-09	25.28	26.57	23.44	23.48	264228
2024-12-10	23.55	23.78	22.70	22.80	292881
2024-12-11	22.94	23.09	22.17	22.28	273362
2024-12-12	22.16	22.89	21.55	21.96	271943
2024-12-13	21.71	22.51	20.77	21.33	245076
2024-12-16	21.07	21.30	19.90	20.20	769218
2024-12-17	20.26	20.60	19.57	20.23	280771
2024-12-18	20.48	21.48	19.85	20.09	533778
2024-12-19	20.30	21.38	19.80	20.34	347202
2024-12-20	19.96	20.86	19.53	19.55	706278
2024-12-23	19.80	20.00	19.08	19.26	277202
2024-12-24	19.02	19.11	18.30	18.46	167013
2024-12-26	18.26	19.04	18.26	18.89	241050
2024-12-27	19.68	20.49	19.27	19.48	211206
2024-12-30	18.99	20.17	18.99	20.09	258306
2024-12-31	20.07	20.84	19.68	19.82	205109
2025-01-02	20.14	20.14	19.18	19.40	123844
2025-01-03	19.22	20.14	18.58	19.98	178189
2025-01-06	19.99	20.39	19.23	19.26	166748
2025-01-07	19.27	19.48	18.63	18.93	176347
2025-01-08	18.47	19.66	18.47	18.74	204103
2025-01-10	18.24	18.46	17.94	18.25	199612
2025-01-13	17.97	18.26	17.21	17.72	409280
2025-01-14	17.67	18.18	17.60	17.84	138097
2025-01-15	18.33	18.55	17.38	17.44	543091
2025-01-16	17.71	18.20	17.50	17.89	314836
2025-01-17	17.90	18.09	17.18	17.39	133985
2025-01-21	17.30	18.10	17.30	17.88	308324
2025-01-22	17.65	17.98	17.41	17.63	161574
2025-01-23	17.36	18.33	17.36	18.01	404634
2025-01-24	17.83	19.29	17.83	18.08	311587
2025-01-27	17.80	18.65	17.67	17.77	315140
2025-01-28	17.91	18.11	17.15	17.36	214557
2025-01-29	17.11	17.40	16.59	17.11	126928
2025-01-30	17.29	17.94	17.06	17.39	129899
2025-01-31	17.20	17.30	16.62	17.03	170119
2025-02-03	16.69	17.43	16.66	17.09	168645
2025-02-04	17.02	17.59	16.90	17.53	133996
2025-02-05	17.57	18.69	17.34	18.20	226614
2025-02-06	18.58	18.58	17.80	18.12	458473
2025-02-07	18.17	18.28	17.20	17.26	168574
2025-02-10	17.39	17.99	17.26	17.52	146397
2025-02-11	16.34	17.62	16.34	17.05	142423
2025-02-12	16.58	17.53	16.43	17.18	259919
2025-02-13	17.22	17.26	16.53	16.68	155563
2025-02-14	16.70	17.06	15.69	15.81	183726
2025-02-18	15.80	17.00	14.91	15.01	188331
2025-02-19	15.06	15.53	14.22	14.34	138796
2025-02-20	14.30	15.20	14.30	14.81	244558
2025-02-21	14.96	14.96	14.39	14.66	206669
2025-02-24	14.82	15.17	14.38	14.84	201177
2025-02-25	14.98	15.00	14.33	14.72	198720
2025-02-26	14.70	15.37	14.63	15.16	185818
2025-02-27	15.14	15.38	14.75	14.82	179124
2025-02-28	14.58	14.73	14.25	14.67	191441
2025-03-03	14.68	14.75	13.99	14.50	393567
2025-03-04	14.33	14.69	13.73	13.78	207111
2025-03-05	13.72	15.25	13.51	14.97	342960
2025-03-06	14.74	15.10	13.69	14.08	185252
2025-03-07	14.07	14.56	13.54	14.51	219733
2025-03-10	14.36	14.38	13.49	13.63	269750
2025-03-11	13.64	13.92	13.18	13.62	141288
2025-03-12	13.67	13.82	13.31	13.46	151204
2025-03-13	13.61	13.72	13.04	13.47	177447
2025-03-14	13.53	14.09	13.16	13.18	167793
2025-03-17	13.34	14.00	13.13	13.67	150654
2025-03-18	13.56	14.62	13.39	14.15	181551
2025-03-19	14.19	14.88	13.61	14.57	235737
2025-03-20	14.32	14.76	13.90	14.26	201151
2025-03-21	14.20	14.74	14.02	14.35	362368
2025-03-24	14.65	15.55	14.60	15.33	442795
2025-03-25	15.17	15.17	14.61	14.82	193743
2025-03-26	14.93	15.11	14.48	14.83	146792
2025-03-27	14.87	15.39	14.56	15.10	166532
2025-03-28	15.00	15.00	13.94	14.30	249100
2025-03-31	13.76	14.82	13.57	14.81	392339
2025-04-01	14.48	14.55	12.63	12.76	473480
2025-04-02	12.54	12.95	11.71	12.50	301264
2025-04-03	12.28	12.28	9.36	9.37	443609
2025-04-04	9.08	9.71	8.66	9.23	433949
2025-04-07	8.76	9.92	8.16	9.04	544316
2025-04-08	9.57	9.66	8.20	8.39	405879
2025-04-09	8.17	9.65	8.10	9.14	448251
2025-04-10	9.12	9.28	8.00	8.07	263205
2025-04-11	7.82	8.19	7.66	7.85	239347
2025-04-14	8.12	8.57	7.78	7.86	407617
2025-04-15	7.84	8.19	7.70	8.09	280474
2025-04-16	8.29	8.91	8.24	8.40	760157
2025-04-17	8.18	8.42	8.00	8.16	796322
2025-04-21	8.03	8.03	7.02	7.12	930928
2025-04-22	7.14	7.48	6.95	7.16	541873
2025-04-23	7.25	7.41	6.96	7.14	456268
2025-04-24	7.17	8.18	7.17	7.80	448511
2025-04-25	7.69	7.90	7.46	7.71	319789
2025-04-28	7.73	8.28	7.63	7.88	275891
2025-04-29	7.81	8.06	7.53	7.77	299153
2025-04-30	7.40	8.04	7.40	7.97	363420
2025-05-01	8.05	8.34	7.83	8.01	257390
2025-05-02	8.13	8.55	7.90	7.99	361439
2025-05-05	7.83	8.34	7.70	8.17	281677
2025-05-06	8.15	8.30	7.99	8.01	184663
2025-05-07	8.07	8.22	7.87	7.89	228840
2025-05-08	7.90	8.46	7.80	8.27	280116

Explore More About TTGT

Coins representing dividend payouts and trends

TTGT Dividend History

Discover TechTarget 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

TTGT Stock Split History

Discover TechTarget 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

TTGT Historical Prices

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

Web Analytics