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

WLDN Historical Prices

Summary

Key Stock Metrics

30.43

(March 4, 2025)

52-Week Low

121.00

(August 14, 2025)

52-Week High

121.00

(August 14, 2025)

All-Time High

102.37

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-21	10.11	11.99	9.25	10.56	1731542
2006-11-22	10.57	10.89	9.90	10.64	368465
2006-11-24	10.83	10.83	10.50	10.60	90937
2006-11-27	10.75	10.75	10.11	10.20	86101
2006-11-28	10.30	10.35	9.85	10.10	107156
2006-11-29	10.14	10.96	10.01	10.18	233976
2006-11-30	10.25	10.25	10.02	10.03	38247
2006-12-01	10.14	10.15	10.00	10.07	47950
2006-12-04	10.00	10.15	10.00	10.00	41249
2006-12-05	10.10	10.15	10.00	10.00	95886
2006-12-06	10.10	10.10	10.00	10.05	48812
2006-12-07	10.06	10.08	10.00	10.00	37900
2006-12-08	10.00	10.05	10.00	10.00	25982
2006-12-11	10.00	10.09	10.00	10.01	32149
2006-12-12	10.00	10.09	10.00	10.02	71629
2006-12-13	10.02	10.73	10.00	10.20	202946
2006-12-14	10.17	10.18	10.00	10.09	32025
2006-12-15	10.20	10.23	10.00	10.00	26818
2006-12-18	10.04	10.05	10.00	10.01	45352
2006-12-19	10.00	10.21	10.00	10.05	12023
2006-12-20	10.02	10.08	10.00	10.00	21020
2006-12-21	10.07	11.15	10.02	10.07	68219
2006-12-22	10.06	10.09	10.00	10.00	19176
2006-12-26	10.10	10.10	10.00	10.00	84200
2006-12-27	10.00	10.06	10.00	10.00	3300
2006-12-28	10.05	10.05	10.00	10.00	13100
2006-12-29	10.18	10.18	10.00	10.00	5800
2007-01-03	10.03	10.03	10.01	10.01	53298
2007-01-04	10.09	10.14	10.01	10.05	27344
2007-01-05	10.03	10.10	10.02	10.10	4501
2007-01-08	10.01	10.27	10.01	10.05	38242
2007-01-09	10.02	10.10	9.75	9.85	124905
2007-01-10	9.87	9.87	9.80	9.80	16900
2007-01-11	9.81	10.02	9.81	9.90	13025
2007-01-12	10.04	10.04	9.80	9.80	8300
2007-01-16	10.00	10.01	9.76	9.76	13900
2007-01-17	9.72	9.80	9.60	9.60	3325
2007-01-18	9.67	9.98	9.03	9.40	14557
2007-01-19	9.42	9.60	9.25	9.25	2617
2007-01-22	9.17	9.42	9.17	9.34	9087
2007-01-23	9.17	9.49	9.06	9.24	46894
2007-01-24	9.08	9.39	9.03	9.02	30312
2007-01-25	9.15	9.35	8.91	9.00	94139
2007-01-26	8.96	9.20	8.95	9.19	40400
2007-01-29	9.17	9.20	8.97	9.02	15701
2007-01-30	9.02	9.10	8.90	8.96	28847
2007-01-31	8.95	9.50	8.82	9.25	32980
2007-02-01	9.50	9.74	9.28	9.28	8477
2007-02-02	9.32	9.48	9.25	9.37	4200
2007-02-05	9.44	9.44	9.26	9.34	2000
2007-02-06	9.36	9.55	9.20	9.42	11600
2007-02-07	9.41	9.43	9.35	9.39	1375
2007-02-08	9.35	9.40	9.25	9.40	5819
2007-02-09	9.30	9.40	8.86	9.18	43359
2007-02-12	9.12	9.31	9.12	9.21	1900
2007-02-13	9.22	9.25	8.90	8.90	14596
2007-02-14	8.92	9.11	8.89	9.11	2402
2007-02-15	8.94	9.18	8.91	9.18	8905
2007-02-16	9.30	9.30	8.99	9.00	6950
2007-02-20	9.08	9.17	9.08	9.11	1800
2007-02-21	9.13	9.14	9.02	9.14	3100
2007-02-22	9.35	9.40	9.06	9.06	18686
2007-02-23	9.13	9.13	8.93	8.97	1000
2007-02-26	9.07	9.59	9.06	9.50	25000
2007-02-27	9.62	9.62	9.26	9.36	12659
2007-02-28	9.33	9.98	9.33	9.83	25554
2007-03-01	9.54	9.95	9.54	9.74	11501
2007-03-02	9.74	9.99	9.65	9.66	25900
2007-03-05	9.66	9.66	9.00	9.39	16300
2007-03-06	9.50	9.80	9.34	9.67	12768
2007-03-07	9.74	9.74	9.55	9.58	13560
2007-03-08	9.61	9.79	9.49	9.60	37906
2007-03-09	9.64	9.83	9.54	9.67	54900
2007-03-12	9.77	9.89	9.65	9.65	11000
2007-03-13	9.68	9.70	9.55	9.56	12419
2007-03-14	9.69	9.70	9.50	9.55	3700
2007-03-15	9.55	9.61	9.12	9.25	103298
2007-03-16	9.50	9.50	9.20	9.20	1100
2007-03-19	9.49	9.49	9.30	9.30	12400
2007-03-20	9.31	9.31	9.18	9.20	5600
2007-03-21	9.29	9.29	9.20	9.20	1300
2007-03-22	9.10	9.30	9.10	9.26	13900
2007-03-23	9.74	9.74	9.40	9.50	43907
2007-03-26	9.60	9.64	9.55	9.60	6740
2007-03-27	9.60	9.74	9.50	9.60	11802
2007-03-28	9.50	9.59	9.07	9.50	6444
2007-03-29	9.50	9.50	9.06	9.37	11628
2007-03-30	9.25	9.39	9.25	9.39	1028
2007-04-02	9.26	9.40	9.26	9.30	24900
2007-04-03	9.33	9.64	9.28	9.37	24255
2007-04-04	9.40	9.40	9.32	9.40	7798
2007-04-05	9.40	9.78	9.35	9.55	109086
2007-04-09	9.51	9.69	9.50	9.52	24883
2007-04-10	9.51	10.00	9.50	9.70	46545
2007-04-11	9.48	9.60	9.48	9.50	700
2007-04-12	9.55	9.80	9.51	9.80	1900
2007-04-13	9.56	9.89	9.56	9.70	1648
2007-04-16	9.70	9.86	9.65	9.80	7095
2007-04-17	9.76	10.00	9.56	9.83	20800
2007-04-18	9.81	9.81	9.72	9.72	4200
2007-04-19	9.72	9.72	9.61	9.70	3200
2007-04-20	9.71	9.80	9.70	9.70	4600
2007-04-23	9.75	9.75	9.66	9.73	1475
2007-04-24	9.82	9.94	9.73	9.83	3700
2007-04-25	9.80	9.94	9.71	9.90	14200
2007-04-26	9.90	10.14	9.85	9.99	44150
2007-04-27	9.91	10.18	9.91	10.05	18550
2007-04-30	10.07	10.86	9.90	9.99	13500
2007-05-01	10.00	10.00	9.85	9.85	1700
2007-05-02	9.90	9.92	9.77	9.77	2350
2007-05-03	9.86	9.86	9.85	9.85	402
2007-05-04	9.75	9.75	9.25	9.40	54206
2007-05-07	9.40	9.40	9.31	9.31	500
2007-05-08	9.40	9.40	9.40	9.40	350
2007-05-09	9.54	9.54	9.45	9.45	4900
2007-05-10	9.52	9.52	9.45	9.45	940
2007-05-11	9.55	9.55	9.35	9.44	1400
2007-05-14	9.50	9.51	9.36	9.40	38765
2007-05-15	9.38	9.38	9.11	9.21	25108
2007-05-16	9.20	9.26	9.09	9.23	23501
2007-05-17	9.30	9.64	9.26	9.50	13833
2007-05-18	9.64	9.64	9.35	9.50	1610
2007-05-21	9.40	9.40	9.40	9.40	200
2007-05-22	9.45	9.45	9.38	9.38	5450
2007-05-24	9.50	9.50	9.10	9.30	6057
2007-05-25	9.30	9.50	9.25	9.42	2742
2007-05-29	9.41	9.41	9.30	9.30	1400
2007-05-30	9.26	9.27	9.26	9.26	973
2007-05-31	9.25	9.26	9.25	9.26	2000
2007-06-01	9.16	9.22	9.16	9.20	31150
2007-06-04	9.22	9.30	9.00	9.04	10706
2007-06-05	9.00	9.10	8.97	9.00	18295
2007-06-06	9.04	9.04	8.98	9.00	92600
2007-06-07	9.05	9.12	9.00	9.03	323953
2007-06-08	9.09	9.10	8.90	9.05	4250
2007-06-11	9.00	9.35	9.00	9.21	30075
2007-06-12	9.13	9.32	9.13	9.28	17700
2007-06-13	9.30	9.42	9.18	9.38	7578
2007-06-14	9.43	10.05	9.41	9.77	71756
2007-06-15	9.92	10.00	9.76	9.95	32029
2007-06-18	9.95	10.00	9.82	10.00	18155
2007-06-19	9.90	9.95	9.90	9.95	1107
2007-06-20	10.00	10.00	9.90	9.98	26983
2007-06-21	9.99	10.13	9.99	10.07	63862
2007-06-22	10.00	10.00	9.74	9.93	7292
2007-06-25	9.90	9.90	9.71	9.71	6620
2007-06-26	9.85	9.86	9.31	9.55	14020
2007-06-27	9.57	9.57	9.38	9.47	53718
2007-06-28	9.50	9.70	9.41	9.50	46368
2007-06-29	9.50	9.95	9.35	9.89	28430
2007-07-02	9.90	9.90	9.76	9.80	6182
2007-07-03	9.76	9.76	9.61	9.72	3200
2007-07-05	9.70	9.73	9.68	9.68	12250
2007-07-06	9.59	9.62	9.58	9.58	3100
2007-07-09	9.66	10.00	9.55	9.60	125128
2007-07-10	9.81	9.95	9.71	9.79	25770
2007-07-11	9.75	9.95	9.75	9.93	2700
2007-07-12	9.88	9.90	9.80	9.80	2200
2007-07-13	9.80	9.84	9.66	9.72	2675
2007-07-16	9.77	9.80	9.59	9.61	2400
2007-07-17	9.69	9.69	9.61	9.66	6400
2007-07-18	9.66	9.82	9.66	9.81	13145
2007-07-19	9.75	9.85	9.71	9.84	4765
2007-07-20	9.76	9.88	9.68	9.88	122811
2007-07-23	9.96	10.02	9.90	9.90	17685
2007-07-24	9.96	9.96	9.70	9.95	12800
2007-07-25	9.83	9.94	9.81	9.85	15700
2007-07-26	9.81	9.81	9.67	9.76	10644
2007-07-27	9.76	9.80	9.70	9.74	12446
2007-07-30	9.80	9.92	9.75	9.92	13850
2007-07-31	9.98	9.98	9.69	9.85	13400
2007-08-01	9.74	9.92	9.68	9.84	4323
2007-08-02	9.89	10.50	9.76	10.42	77481
2007-08-03	10.47	10.50	10.19	10.19	13370
2007-08-06	10.26	10.30	9.77	10.00	11127
2007-08-07	9.94	9.95	9.82	9.93	4477
2007-08-08	9.98	10.13	9.88	10.02	12076
2007-08-09	10.08	10.08	9.89	10.00	7925
2007-08-10	9.91	9.91	9.69	9.69	2200
2007-08-13	9.75	9.91	9.71	9.71	2600
2007-08-14	9.84	10.00	9.84	9.86	8105
2007-08-15	9.82	10.10	9.76	9.98	26214
2007-08-16	9.96	10.00	9.84	9.88	103796
2007-08-17	9.90	10.07	9.78	9.96	23626
2007-08-20	10.06	10.06	9.88	9.94	18800
2007-08-21	10.03	10.12	10.00	10.03	5196
2007-08-22	9.98	10.29	9.95	10.18	9800
2007-08-23	10.17	10.18	10.04	10.12	3500
2007-08-24	10.19	10.28	10.19	10.25	2700
2007-08-27	10.28	10.43	10.23	10.37	16862
2007-08-28	10.43	10.50	10.30	10.47	24684
2007-08-29	10.01	10.50	10.01	10.49	4394
2007-08-30	10.50	10.50	10.18	10.31	14100
2007-08-31	10.40	10.41	10.36	10.38	2200
2007-09-04	10.40	10.46	10.19	10.20	8285
2007-09-05	10.21	10.35	10.18	10.26	3400
2007-09-06	10.30	10.45	10.27	10.34	5550
2007-09-07	10.02	10.14	10.02	10.11	6300
2007-09-10	10.08	10.33	10.04	10.25	5300
2007-09-11	10.20	10.25	10.20	10.22	2200
2007-09-12	10.22	10.22	10.10	10.17	10200
2007-09-13	10.08	10.16	10.06	10.15	13148
2007-09-14	10.21	10.23	10.19	10.23	2250
2007-09-17	10.12	10.26	10.12	10.26	1000
2007-09-18	10.21	10.22	10.20	10.21	1525
2007-09-19	10.27	10.27	10.25	10.26	1510
2007-09-20	10.26	10.30	10.26	10.27	500
2007-09-21	10.23	10.23	10.20	10.21	8981
2007-09-24	10.22	10.22	10.11	10.20	6100
2007-09-25	10.20	10.20	10.20	10.20	650
2007-09-26	10.16	10.20	10.16	10.19	1100
2007-09-27	10.19	10.20	10.17	10.17	1470
2007-09-28	10.19	10.22	10.19	10.19	1075
2007-10-01	10.18	10.25	10.17	10.23	2197
2007-10-02	10.20	10.27	10.19	10.26	5058
2007-10-03	10.21	10.22	10.17	10.21	1100
2007-10-04	10.20	10.20	10.00	10.04	9730
2007-10-05	9.94	10.01	9.94	9.99	1000
2007-10-08	10.02	10.02	9.97	9.97	4900
2007-10-09	10.01	10.01	10.01	10.01	100
2007-10-10	10.02	10.12	10.02	10.04	900
2007-10-11	10.04	10.30	10.04	10.30	2100
2007-10-12	10.30	10.30	10.30	10.30	700
2007-10-15	10.30	10.30	10.30	10.30	1400
2007-10-16	10.30	10.40	10.30	10.40	700
2007-10-17	10.33	10.33	10.33	10.33	900
2007-10-18	10.28	10.28	10.24	10.24	1000
2007-10-19	10.16	10.16	10.16	10.16	700
2007-10-22	10.15	10.15	9.97	9.97	800
2007-10-24	10.00	10.00	9.88	9.90	600
2007-10-25	10.21	10.21	9.66	9.66	5430
2007-10-26	9.74	9.74	9.74	9.74	500
2007-10-29	9.70	9.70	9.56	9.56	2380
2007-10-30	9.21	9.21	8.87	8.99	29113
2007-10-31	8.95	9.04	8.95	8.99	2160
2007-11-01	8.98	9.04	8.98	9.04	1000
2007-11-05	8.91	8.91	8.58	8.73	2300
2007-11-06	8.56	8.70	7.82	7.82	13021
2007-11-07	8.00	8.00	7.50	7.50	8211
2007-11-08	7.68	7.68	7.35	7.41	5551
2007-11-09	7.50	7.57	7.48	7.57	950
2007-11-12	7.57	7.57	7.01	7.27	3044
2007-11-13	7.77	7.77	7.24	7.54	8304
2007-11-14	7.57	7.57	6.86	6.86	355851
2007-11-15	7.00	7.00	6.54	6.70	9776
2007-11-16	6.80	6.80	6.74	6.74	21000
2007-11-19	6.48	6.65	6.01	6.65	23450
2007-11-20	6.32	6.59	6.30	6.51	67970
2007-11-21	6.39	6.45	6.36	6.36	3400
2007-11-26	6.45	6.45	6.33	6.33	3141
2007-11-27	6.31	6.68	6.31	6.49	4850
2007-11-28	6.50	6.50	6.41	6.44	56900
2007-11-30	6.50	6.50	6.32	6.32	5500
2007-12-03	6.31	6.31	6.28	6.31	13900
2007-12-04	6.50	6.50	6.45	6.50	16092
2007-12-05	6.46	6.49	6.36	6.36	3000
2007-12-06	6.32	6.42	6.26	6.37	18847
2007-12-07	6.31	6.44	6.31	6.39	7400
2007-12-10	6.34	6.40	6.32	6.39	1500
2007-12-11	6.50	6.80	6.32	6.80	20088
2007-12-12	6.76	6.95	6.25	6.95	270385
2007-12-13	6.70	6.94	6.70	6.94	2500
2007-12-14	6.60	6.60	6.53	6.53	900
2007-12-17	6.60	6.77	6.60	6.65	8046
2007-12-18	6.68	6.80	6.65	6.68	8000
2007-12-19	6.79	6.80	6.67	6.67	4200
2007-12-20	6.71	6.85	6.71	6.85	2900
2007-12-21	6.90	6.94	6.90	6.94	5100
2007-12-24	6.94	6.94	6.90	6.94	2800
2007-12-26	7.18	7.28	7.18	7.28	800
2007-12-27	7.03	7.26	6.90	7.26	1595
2007-12-28	7.30	7.30	7.10	7.11	2400
2007-12-31	7.03	7.09	6.81	6.88	18401
2008-01-02	6.89	6.89	6.88	6.88	9844
2008-01-03	6.88	6.88	6.67	6.67	9669
2008-01-04	7.39	7.48	6.88	6.88	4850
2008-01-07	6.90	6.90	6.82	6.82	1100
2008-01-08	6.68	6.73	6.67	6.67	3250
2008-01-09	6.67	6.67	6.50	6.50	5436
2008-01-10	6.50	6.50	6.30	6.30	7295
2008-01-11	6.32	6.34	6.21	6.21	5499
2008-01-14	6.22	6.30	6.18	6.18	300
2008-01-15	6.17	6.28	6.11	6.28	1233
2008-01-16	6.10	6.37	6.03	6.33	11100
2008-01-17	6.28	6.29	6.00	6.10	15600
2008-01-18	6.19	6.19	5.98	6.00	18946
2008-01-22	5.90	5.95	5.90	5.90	23051
2008-01-23	5.82	5.88	5.82	5.88	700
2008-01-24	5.83	5.94	5.80	5.86	2400
2008-01-25	5.85	5.98	5.85	5.98	2500
2008-01-28	6.00	6.00	5.88	5.88	31775
2008-01-29	5.94	5.94	5.94	5.94	1000
2008-01-30	6.00	6.00	6.00	6.00	6097
2008-01-31	5.86	5.96	5.85	5.96	4900
2008-02-01	5.88	6.06	5.88	6.06	5075
2008-02-04	6.04	6.09	6.00	6.04	29095
2008-02-05	6.07	6.07	5.98	5.98	19202
2008-02-06	6.00	6.00	6.00	6.00	1190
2008-02-07	5.98	6.13	5.98	5.99	2500
2008-02-08	6.13	6.13	5.96	5.96	1680
2008-02-11	6.09	6.10	5.93	5.97	4936
2008-02-12	5.97	6.01	5.97	6.01	200
2008-02-13	5.95	5.98	5.90	5.90	6500
2008-02-15	6.13	6.14	6.13	6.14	500
2008-02-19	6.01	6.01	6.01	6.01	300
2008-02-20	6.12	6.13	6.12	6.13	500
2008-02-21	6.16	6.16	5.86	6.10	9582
2008-02-22	6.10	6.11	5.81	5.81	1900
2008-02-25	5.88	5.88	5.88	5.88	668
2008-02-26	5.93	6.08	5.93	5.96	3582
2008-02-28	5.89	5.91	5.76	5.90	4704
2008-02-29	5.91	5.91	5.91	5.91	182
2008-03-03	5.92	5.96	5.74	5.77	7153
2008-03-04	5.77	5.81	5.76	5.81	700
2008-03-06	5.75	5.77	5.55	5.60	8650
2008-03-07	5.60	5.60	5.60	5.60	200
2008-03-10	5.58	5.68	5.58	5.60	5317
2008-03-12	5.50	5.50	5.40	5.40	12100
2008-03-13	5.33	5.39	5.31	5.32	7300
2008-03-14	5.26	5.30	5.21	5.21	3900
2008-03-17	5.02	5.14	5.02	5.14	1350
2008-03-18	5.15	5.15	4.85	5.00	6100
2008-03-19	5.00	5.01	4.95	5.01	3900
2008-03-20	5.00	5.60	5.00	5.51	40450
2008-03-24	5.81	5.81	5.50	5.55	68330
2008-03-25	5.61	5.62	5.40	5.50	32600
2008-03-26	5.56	5.60	5.50	5.51	47435
2008-03-27	5.50	5.70	5.50	5.64	3917
2008-03-28	5.53	6.08	5.50	5.89	54029
2008-03-31	5.91	5.95	5.86	5.93	17480
2008-04-01	5.99	6.04	5.93	5.93	7000
2008-04-02	5.97	5.97	5.90	5.90	2670
2008-04-03	5.85	5.99	5.85	5.92	3900
2008-04-04	5.92	5.97	5.88	5.88	2525
2008-04-07	5.88	5.88	5.88	5.88	2000
2008-04-08	5.93	5.93	5.93	5.93	200
2008-04-09	5.91	5.97	5.62	5.88	7047
2008-04-10	5.86	5.87	5.66	5.83	1600
2008-04-11	5.83	5.83	5.83	5.83	200
2008-04-14	5.81	5.81	5.81	5.81	100
2008-04-15	5.83	5.83	5.81	5.81	400
2008-04-16	5.84	5.84	5.71	5.83	1100
2008-04-17	5.86	5.93	5.82	5.83	6155
2008-04-18	5.99	5.99	5.81	5.91	34101
2008-04-21	5.85	5.91	5.85	5.89	3400
2008-04-22	5.90	5.91	5.89	5.89	5500
2008-04-23	5.91	5.98	5.87	5.91	16708
2008-04-24	5.91	5.99	5.90	5.91	3100
2008-04-25	5.99	5.99	5.90	5.94	8100
2008-04-29	5.90	5.90	5.89	5.90	2300
2008-04-30	5.84	5.84	5.73	5.74	5050
2008-05-01	5.80	5.80	5.71	5.75	116300
2008-05-02	5.76	5.76	5.75	5.76	7700
2008-05-05	5.71	5.75	5.70	5.73	23242
2008-05-06	5.75	5.75	5.70	5.73	30800
2008-05-07	5.70	5.75	5.68	5.71	60300
2008-05-08	5.61	5.74	5.61	5.70	6400
2008-05-09	5.60	5.60	5.58	5.58	1000
2008-05-12	5.61	5.61	5.53	5.54	17000
2008-05-13	5.70	5.70	5.42	5.50	4127
2008-05-14	5.44	5.44	5.27	5.29	9766
2008-05-15	5.29	5.30	5.28	5.30	630
2008-05-16	5.36	5.37	5.26	5.26	4860
2008-05-19	5.26	5.26	5.26	5.26	100
2008-05-20	5.26	5.26	5.26	5.26	100
2008-05-21	5.42	5.42	5.15	5.16	16430
2008-05-22	5.18	5.18	5.15	5.16	1100
2008-05-23	5.19	5.34	5.19	5.31	84608
2008-05-27	5.36	5.36	5.30	5.32	12025
2008-05-28	5.30	5.52	5.30	5.38	17358
2008-05-29	5.35	5.35	5.28	5.32	1001
2008-05-30	5.35	5.40	5.33	5.39	7433
2008-06-02	5.32	5.38	5.30	5.38	7735
2008-06-03	5.40	5.40	5.28	5.32	42200
2008-06-04	5.32	5.32	5.27	5.32	1700
2008-06-05	5.39	5.75	5.29	5.32	30832
2008-06-06	5.35	5.42	5.21	5.28	20100
2008-06-09	5.34	5.50	5.17	5.30	17726
2008-06-10	5.20	5.25	5.19	5.21	2400
2008-06-11	5.11	5.25	5.11	5.19	5400
2008-06-12	5.26	5.30	5.23	5.26	6500
2008-06-13	5.18	5.23	5.14	5.17	9730
2008-06-16	5.27	5.27	4.93	4.93	16200
2008-06-17	5.00	5.15	4.90	4.91	6066
2008-06-18	4.90	5.01	4.90	5.01	400
2008-06-19	4.98	4.98	4.98	4.98	100
2008-06-20	4.92	4.92	4.85	4.86	3800
2008-06-23	4.71	4.71	4.71	4.71	1306
2008-06-25	4.71	4.97	4.71	4.72	500
2008-06-26	4.97	4.97	4.76	4.81	1978
2008-06-27	4.89	4.89	4.89	4.89	200
2008-06-30	4.73	4.97	4.70	4.96	2400
2008-07-01	4.83	5.04	4.83	5.00	11791
2008-07-02	4.92	4.92	4.74	4.81	1400
2008-07-07	5.04	5.17	4.80	5.09	3357
2008-07-09	4.86	4.95	4.75	4.85	1100
2008-07-10	4.75	5.03	4.75	4.75	9483
2008-07-16	4.73	4.85	4.67	4.85	5920
2008-07-17	4.83	4.83	4.83	4.83	1000
2008-07-18	4.72	4.72	4.65	4.65	4600
2008-07-21	4.70	4.71	4.58	4.70	8500
2008-07-22	4.86	4.88	4.58	4.58	2200
2008-07-23	4.70	4.71	4.70	4.70	2900
2008-07-24	4.67	4.69	4.59	4.63	6389
2008-07-25	4.54	4.61	4.53	4.53	4200
2008-07-28	4.69	4.69	4.52	4.52	600
2008-07-29	4.56	4.58	4.53	4.53	2500
2008-07-30	4.56	4.56	4.56	4.56	300
2008-07-31	4.70	4.90	4.70	4.76	1800
2008-08-05	4.75	4.76	4.75	4.75	2508
2008-08-06	4.74	4.76	4.70	4.75	4912
2008-08-07	4.71	4.71	4.70	4.71	300
2008-08-08	4.52	4.53	3.66	3.72	26539
2008-08-11	3.72	3.79	3.71	3.77	11855
2008-08-12	4.30	4.30	4.08	4.08	9350
2008-08-13	4.13	4.13	4.06	4.09	6395
2008-08-14	4.10	4.10	4.09	4.09	500
2008-08-15	4.01	4.01	4.01	4.01	100
2008-08-18	4.01	4.01	3.80	3.80	1900
2008-08-19	3.89	3.89	3.89	3.89	300
2008-08-20	3.73	3.74	3.70	3.73	9900
2008-08-21	3.90	4.00	3.70	3.75	13278
2008-08-25	3.72	3.72	3.71	3.71	6500
2008-08-26	3.77	3.77	3.77	3.77	100
2008-08-27	3.80	3.81	3.71	3.71	11933
2008-08-28	3.80	3.99	3.80	3.87	7600
2008-08-29	3.94	3.94	3.67	3.80	9200
2008-09-02	3.80	3.80	3.67	3.72	900
2008-09-03	3.73	3.77	3.73	3.77	1200
2008-09-05	3.83	3.83	3.83	3.83	100
2008-09-08	3.79	3.79	3.79	3.79	200
2008-09-09	3.75	3.76	3.75	3.76	200
2008-09-11	3.76	3.76	3.76	3.76	100
2008-09-12	3.75	3.75	3.75	3.75	400
2008-09-16	3.65	3.65	2.70	3.51	1500
2008-09-17	3.48	3.48	3.30	3.30	3800
2008-09-18	3.17	3.21	2.83	2.99	11100
2008-09-19	3.18	3.20	3.18	3.20	1900
2008-09-22	3.03	3.26	3.01	3.26	12125
2008-09-23	3.25	3.42	3.25	3.35	6000
2008-09-24	3.26	3.26	3.19	3.22	5200
2008-09-25	3.32	3.32	3.20	3.20	4100
2008-09-30	3.25	3.25	2.75	2.91	3205
2008-10-01	2.87	2.87	2.61	2.61	3800
2008-10-02	2.53	2.54	2.31	2.49	6555
2008-10-03	2.36	2.37	2.36	2.36	700
2008-10-06	2.35	2.35	2.17	2.17	2955
2008-10-08	2.18	2.35	2.10	2.35	4375
2008-10-09	2.51	2.51	2.45	2.45	2400
2008-10-10	2.45	2.45	2.02	2.02	4300
2008-10-13	2.25	2.30	2.06	2.30	4500
2008-10-14	2.37	2.37	2.37	2.37	100
2008-10-15	2.11	2.11	2.06	2.06	2700
2008-10-16	2.09	2.30	2.08	2.30	2300
2008-10-17	2.06	2.06	2.06	2.37	600
2008-10-20	2.39	2.46	2.03	2.03	12690
2008-10-21	2.11	2.22	2.06	2.07	1730
2008-10-22	2.20	2.20	1.79	1.79	5050
2008-10-23	1.80	1.83	1.79	1.81	1200
2008-10-29	1.99	2.00	1.99	2.00	1300
2008-10-30	2.14	2.30	2.02	2.02	808416
2008-11-03	2.25	2.25	2.20	2.20	2050
2008-11-04	2.21	2.21	2.21	2.21	2100
2008-11-05	2.20	2.20	2.20	2.20	100
2008-11-06	2.21	2.21	1.85	1.91	2216
2008-11-07	1.74	2.16	1.71	2.16	7606
2008-11-10	1.60	2.10	1.60	2.10	300
2008-11-11	1.75	1.85	1.51	1.75	4700
2008-11-12	1.65	2.10	1.62	1.62	3200
2008-11-13	1.55	2.00	1.55	2.00	800
2008-11-14	1.67	2.00	1.66	2.00	600
2008-11-17	1.66	1.90	1.66	1.90	2400
2008-11-18	1.71	2.10	1.61	2.10	11700
2008-11-19	1.66	1.97	1.60	1.60	7160
2008-11-20	1.62	1.66	1.51	1.60	8642
2008-11-21	1.52	1.65	1.51	1.65	1100
2008-11-24	1.51	1.70	1.50	1.59	4500
2008-11-25	1.50	1.60	1.50	1.60	4900
2008-11-26	1.60	1.75	1.60	1.74	16600
2008-11-28	1.74	2.20	1.74	2.20	7600
2008-12-01	2.02	2.20	1.58	1.58	8380
2008-12-02	1.84	2.18	1.62	2.00	6520
2008-12-03	1.66	2.00	1.65	1.80	6655
2008-12-04	1.67	1.87	1.66	1.75	7900
2008-12-05	1.85	1.85	1.71	1.71	3790
2008-12-08	1.70	2.18	1.70	2.18	4940
2008-12-09	2.00	2.00	1.52	1.75	18600
2008-12-10	1.75	1.75	1.30	1.55	81516
2008-12-11	1.76	1.80	1.60	1.75	13790
2008-12-12	1.75	1.79	1.70	1.70	17050
2008-12-15	1.61	1.61	1.50	1.50	3700
2008-12-16	1.72	2.00	1.60	1.60	8020
2008-12-17	1.53	1.74	1.41	1.74	9300
2008-12-18	1.77	1.77	1.63	1.77	9160
2008-12-19	1.71	1.89	1.71	1.76	587
2008-12-22	1.69	1.70	1.57	1.60	12704
2008-12-23	1.58	1.63	1.56	1.63	15140
2008-12-24	1.80	1.86	1.63	1.86	3665
2008-12-26	1.81	1.88	1.81	1.87	840
2008-12-29	1.68	1.83	1.66	1.83	3347
2008-12-30	1.67	1.72	1.66	1.71	1600
2008-12-31	1.70	1.99	1.70	1.99	2975
2009-01-02	2.04	2.05	2.03	2.03	2000
2009-01-05	1.98	1.99	1.98	1.99	900
2009-01-06	1.93	3.21	1.93	2.99	59485
2009-01-07	2.86	2.86	2.68	2.68	4798
2009-01-08	2.50	2.83	2.50	2.83	849
2009-01-09	2.73	3.20	2.50	2.60	14191
2009-01-12	2.40	2.40	2.02	2.11	4925
2009-01-13	2.00	2.24	1.80	2.20	14098
2009-01-14	2.04	2.04	1.83	1.99	6403
2009-01-15	1.86	2.00	1.76	2.00	6743
2009-01-16	1.86	1.98	1.78	1.98	2300
2009-01-20	1.72	2.00	1.71	1.77	7758
2009-01-21	1.98	1.99	1.98	1.99	700
2009-01-22	2.00	2.00	2.00	2.00	204
2009-01-23	2.00	2.00	2.00	2.00	300
2009-01-26	1.96	2.00	1.85	1.94	6939
2009-01-27	2.00	2.00	1.95	2.00	3700
2009-01-28	1.71	1.92	1.71	1.90	9300
2009-01-29	1.90	1.92	1.85	1.90	2100
2009-01-30	1.84	1.92	1.84	1.92	1900
2009-02-02	1.86	1.86	1.70	1.80	2200
2009-02-03	1.93	1.93	1.71	1.71	800
2009-02-04	1.88	1.88	1.71	1.71	1200
2009-02-05	1.72	1.90	1.72	1.73	1020
2009-02-06	1.76	1.80	1.70	1.80	22150
2009-02-09	1.81	1.81	1.81	1.81	2562
2009-02-10	1.82	1.82	1.72	1.72	2600
2009-02-11	1.72	1.72	1.63	1.63	500
2009-02-12	1.75	1.79	1.74	1.79	2300
2009-02-13	1.64	1.74	1.42	1.70	8795
2009-02-17	1.63	1.66	1.61	1.66	900
2009-02-18	1.68	1.70	1.41	1.50	17441
2009-02-19	1.61	1.63	1.43	1.63	3430
2009-02-23	1.64	1.69	1.64	1.65	2270
2009-02-24	1.68	1.70	1.52	1.69	9119
2009-02-25	1.70	2.02	1.70	1.70	23357
2009-02-26	1.70	1.70	1.70	1.70	500
2009-02-27	1.53	1.70	1.53	1.53	1100
2009-03-02	1.47	1.50	1.46	1.50	2600
2009-03-03	1.52	1.52	1.50	1.52	3100
2009-03-04	1.54	1.62	1.50	1.53	7500
2009-03-06	1.65	1.65	1.65	1.65	300
2009-03-09	1.55	1.55	1.55	1.55	200
2009-03-10	1.60	1.60	1.60	1.60	1600
2009-03-12	1.56	1.56	1.52	1.56	6800
2009-03-13	1.57	1.58	1.57	1.58	1900
2009-03-16	1.58	1.58	1.58	1.58	1400
2009-03-17	1.58	1.64	1.51	1.56	4637
2009-03-18	1.56	1.57	1.54	1.55	2500
2009-03-19	1.64	1.66	1.64	1.66	700
2009-03-20	1.70	1.70	1.70	1.70	600
2009-03-23	1.63	1.70	1.51	1.60	8300
2009-03-24	1.60	1.60	1.60	1.60	200
2009-03-25	1.60	1.61	1.60	1.60	1200
2009-03-26	1.70	1.70	1.70	1.70	1200
2009-03-27	1.57	1.70	1.57	1.70	800
2009-03-30	1.55	1.70	1.43	1.70	3240
2009-03-31	1.68	1.70	1.59	1.70	2000
2009-04-01	1.45	1.53	1.35	1.53	7950
2009-04-02	1.55	1.55	1.27	1.46	14500
2009-04-03	1.47	1.47	1.47	1.47	300
2009-04-06	1.36	1.36	1.28	1.28	1500
2009-04-07	1.29	1.29	1.21	1.25	7700
2009-04-08	1.35	1.35	1.35	1.35	200
2009-04-09	1.49	1.49	1.49	1.49	200
2009-04-13	1.69	1.69	1.49	1.50	5900
2009-04-14	1.50	1.50	1.49	1.50	10100
2009-04-15	1.48	1.48	1.48	1.48	200
2009-04-16	1.56	1.56	1.35	1.40	8447
2009-04-17	1.35	1.37	1.28	1.29	12500
2009-04-20	1.31	1.31	1.21	1.22	2870
2009-04-21	1.23	1.30	1.22	1.30	500
2009-04-22	1.22	1.29	1.11	1.20	14404
2009-04-23	1.23	1.23	1.22	1.22	1200
2009-04-24	1.19	1.19	1.12	1.15	13200
2009-04-27	1.13	1.26	1.11	1.26	20000
2009-04-29	1.40	1.40	1.32	1.36	3400
2009-04-30	1.41	1.41	1.32	1.32	4238
2009-05-01	1.39	1.39	1.39	1.39	500
2009-05-04	1.42	1.42	1.42	1.42	300
2009-05-05	1.30	1.36	1.04	1.36	7441
2009-05-06	1.36	1.36	1.36	1.36	1000
2009-05-07	1.36	1.46	1.36	1.46	2300
2009-05-08	1.47	1.47	1.41	1.41	3700
2009-05-12	1.44	1.44	1.44	1.44	1051
2009-05-13	1.44	1.45	1.44	1.44	3000
2009-05-18	1.48	1.58	1.48	1.58	3000
2009-05-19	1.59	1.67	1.56	1.67	17200
2009-05-20	1.68	1.70	1.68	1.69	12756
2009-05-21	1.65	1.76	1.65	1.71	10800
2009-05-22	1.69	1.69	1.50	1.50	1175
2009-05-26	1.65	1.65	1.60	1.60	7300
2009-05-27	1.59	1.62	1.45	1.50	28146
2009-05-28	1.52	1.52	1.52	1.52	2700
2009-05-29	1.54	1.69	1.52	1.69	22000
2009-06-01	1.77	1.84	1.74	1.79	14000
2009-06-02	1.79	1.88	1.79	1.88	1300
2009-06-04	1.71	1.92	1.71	1.81	8100
2009-06-05	1.92	1.95	1.89	1.95	8288
2009-06-08	1.84	1.87	1.84	1.87	1200
2009-06-09	1.90	1.90	1.90	1.90	3600
2009-06-10	1.80	1.90	1.80	1.90	5590
2009-06-11	1.90	1.90	1.90	1.90	1350
2009-06-12	1.90	1.90	1.90	1.90	800
2009-06-15	1.98	2.00	1.98	1.98	1300
2009-06-16	1.95	2.00	1.95	1.98	300
2009-06-17	1.94	1.94	1.94	1.94	160
2009-06-18	1.99	1.99	1.99	1.99	960
2009-06-19	1.91	1.97	1.91	1.97	3200
2009-06-22	1.97	1.97	1.97	1.97	4180
2009-06-23	1.91	1.96	1.91	1.96	1200
2009-06-24	1.88	1.88	1.88	1.88	162
2009-06-25	1.92	1.92	1.89	1.89	2475
2009-06-26	1.90	1.92	1.90	1.92	1102
2009-06-29	1.99	1.99	1.99	1.99	1200
2009-06-30	1.99	1.99	1.99	1.99	200
2009-07-02	2.00	2.00	1.79	1.79	7539
2009-07-06	1.79	1.88	1.65	1.88	2492
2009-07-07	1.76	1.76	1.45	1.64	7436
2009-07-08	1.76	1.76	1.76	1.76	300
2009-07-09	1.47	1.69	1.40	1.69	1558
2009-07-10	1.56	1.67	1.56	1.67	545
2009-07-13	1.82	1.82	1.61	1.71	900
2009-07-14	1.61	1.77	1.61	1.77	300
2009-07-15	1.73	1.83	1.70	1.83	4900
2009-07-16	1.72	1.76	1.72	1.76	700
2009-07-17	1.94	1.94	1.71	1.71	4700
2009-07-20	1.85	1.85	1.80	1.80	2908
2009-07-21	1.77	1.77	1.72	1.72	4250
2009-07-22	1.80	1.80	1.68	1.80	4546
2009-07-23	1.79	1.79	1.79	1.79	300
2009-07-27	1.80	1.80	1.80	1.80	1159
2009-07-29	1.75	1.75	1.75	1.75	200
2009-07-30	1.75	1.75	1.63	1.75	7922
2009-07-31	1.75	1.75	1.75	1.75	200
2009-08-03	1.67	1.70	1.67	1.69	3100
2009-08-04	1.66	1.75	1.66	1.75	4130
2009-08-05	1.72	1.72	1.72	1.72	2000
2009-08-06	1.66	1.78	1.66	1.72	5800
2009-08-07	1.72	1.78	1.71	1.72	4700
2009-08-10	1.72	1.72	1.67	1.70	5000
2009-08-11	1.68	1.70	1.67	1.67	8063
2009-08-12	1.70	1.70	1.62	1.67	36329
2009-08-13	1.65	1.65	1.62	1.65	7009
2009-08-14	1.61	1.61	1.20	1.34	732370
2009-08-17	1.62	1.64	1.35	1.50	25881
2009-08-18	1.58	1.68	1.56	1.64	28182
2009-08-19	1.56	1.57	1.55	1.57	450
2009-08-20	1.61	1.61	1.55	1.61	4573
2009-08-21	1.61	1.79	1.61	1.74	8000
2009-08-24	1.80	1.80	1.73	1.73	6100
2009-08-25	2.64	5.25	2.61	3.75	1216033
2009-08-26	3.96	3.96	3.26	3.50	277880
2009-08-27	3.34	3.36	3.00	3.01	81696
2009-08-28	3.02	3.10	2.83	2.85	91715
2009-08-31	2.86	3.10	2.72	2.90	55588
2009-09-01	2.96	3.06	2.73	2.95	64672
2009-09-02	2.91	2.97	2.82	2.89	18086
2009-09-03	2.82	2.97	2.82	2.85	17969
2009-09-04	2.90	2.98	2.90	2.95	11277
2009-09-08	2.90	2.95	2.85	2.95	21100
2009-09-09	2.95	2.95	2.88	2.91	3500
2009-09-10	2.87	2.88	2.71	2.81	9322
2009-09-11	2.89	2.89	2.76	2.81	2230
2009-09-14	2.75	2.78	2.70	2.78	18376
2009-09-15	2.80	2.81	2.51	2.65	55326
2009-09-16	2.60	2.70	2.60	2.70	15130
2009-09-17	2.65	2.78	2.65	2.78	25063
2009-09-18	2.72	2.77	2.71	2.76	20959
2009-09-21	2.67	2.79	2.66	2.76	9900
2009-09-22	2.79	2.93	2.67	2.92	21900
2009-09-23	2.93	2.93	2.83	2.83	11635
2009-09-24	2.93	3.10	2.78	3.02	34796
2009-09-25	3.08	3.08	2.90	2.91	7753
2009-09-28	3.02	3.02	2.79	3.00	900
2009-09-29	2.95	3.05	2.78	3.05	3608
2009-09-30	3.00	3.00	2.81	2.90	5162
2009-10-01	2.81	2.89	2.71	2.89	6836
2009-10-02	2.71	2.84	2.66	2.80	19201
2009-10-05	2.66	2.76	2.66	2.76	3600
2009-10-06	2.66	2.79	2.66	2.79	9987
2009-10-07	2.66	2.84	2.66	2.84	2200
2009-10-08	2.79	2.85	2.66	2.82	2600
2009-10-09	2.75	2.98	2.70	2.98	12300
2009-10-12	2.93	2.98	2.81	2.94	3206
2009-10-13	2.76	2.99	2.76	2.99	7127
2009-10-14	2.94	3.10	2.94	3.07	4200
2009-10-15	3.02	3.10	3.02	3.10	2181
2009-10-16	3.01	3.09	3.01	3.09	2900
2009-10-19	2.99	3.10	2.96	3.10	1900
2009-10-20	2.94	3.00	2.92	3.00	700
2009-10-21	2.92	2.92	2.86	2.87	4173
2009-10-22	2.76	3.00	2.76	2.87	600
2009-10-23	2.82	3.05	2.80	2.94	10500
2009-10-26	2.92	3.04	2.91	3.04	1800
2009-10-27	3.02	3.02	3.02	3.02	1100
2009-10-28	3.08	3.08	2.94	2.96	4700
2009-10-29	2.85	2.99	2.85	2.99	2717
2009-10-30	2.99	2.99	2.33	2.57	70846
2009-11-02	2.60	2.61	2.48	2.51	19906
2009-11-03	2.52	2.52	2.52	2.52	100
2009-11-04	2.50	2.60	2.50	2.58	6700
2009-11-05	2.58	2.65	2.50	2.62	4042
2009-11-06	2.56	2.59	2.50	2.59	3700
2009-11-09	2.52	2.58	2.46	2.46	3943
2009-11-10	2.47	2.49	2.47	2.49	3150
2009-11-11	2.54	2.55	2.54	2.55	3500
2009-11-12	2.55	2.65	2.55	2.55	1700
2009-11-13	2.55	2.55	2.36	2.41	10400
2009-11-16	2.37	2.37	2.26	2.30	6354
2009-11-17	2.50	2.50	2.27	2.28	4575
2009-11-18	2.34	2.35	2.22	2.26	4152
2009-11-19	2.22	2.22	2.10	2.19	6446
2009-11-20	2.20	2.50	2.20	2.35	6100
2009-11-23	2.35	2.35	2.35	2.35	200
2009-11-24	2.35	2.35	2.16	2.27	2762
2009-11-25	2.27	2.35	2.25	2.35	4625
2009-11-27	2.35	2.35	2.35	2.35	100
2009-11-30	2.20	2.31	2.18	2.31	9300
2009-12-01	2.18	2.35	2.18	2.35	6155
2009-12-02	2.35	2.39	2.35	2.39	200
2009-12-03	2.35	2.38	2.33	2.38	1552
2009-12-04	2.37	2.45	2.37	2.37	4800
2009-12-07	2.45	2.45	2.45	2.45	1000
2009-12-08	2.45	2.45	2.45	2.45	204
2009-12-09	2.45	2.45	2.36	2.36	200
2009-12-10	2.34	2.34	2.11	2.11	6411
2009-12-11	2.22	2.22	2.10	2.22	5025
2009-12-14	2.20	2.27	2.12	2.27	1365
2009-12-15	2.27	2.44	2.12	2.43	5016
2009-12-16	2.23	2.44	2.14	2.38	3500
2009-12-17	2.20	2.26	2.16	2.24	2487
2009-12-18	2.38	2.38	2.13	2.13	9800
2009-12-21	2.13	2.30	2.04	2.23	16954
2009-12-22	2.07	2.20	2.05	2.20	2550
2009-12-23	2.11	2.19	2.00	2.06	12526
2009-12-24	2.10	2.13	1.96	2.06	8768
2009-12-28	2.21	2.26	2.09	2.24	6133
2009-12-29	2.20	2.24	2.20	2.24	1300
2009-12-30	2.16	2.37	2.16	2.31	750
2009-12-31	2.26	2.40	2.24	2.38	10359
2010-01-04	2.32	2.36	2.31	2.36	2000
2010-01-05	2.38	2.38	2.36	2.38	2281
2010-01-06	2.37	2.39	2.36	2.39	2772
2010-01-07	2.40	2.41	2.40	2.41	987
2010-01-08	2.50	2.53	2.32	2.52	1900
2010-01-11	2.36	2.50	2.28	2.43	2429
2010-01-12	2.40	2.40	2.40	2.40	100
2010-01-13	2.41	2.41	2.41	2.41	100
2010-01-14	2.30	2.37	2.30	2.37	1100
2010-01-15	2.37	2.40	2.30	2.39	2002
2010-01-19	2.21	2.40	2.20	2.25	8467
2010-01-20	2.15	2.22	2.15	2.19	13839
2010-01-21	2.20	2.39	2.20	2.38	11786
2010-01-22	2.29	2.38	2.29	2.38	700
2010-01-25	2.27	2.38	2.27	2.38	1450
2010-01-26	2.29	2.29	2.15	2.18	2536
2010-01-27	2.10	2.30	2.10	2.30	2150
2010-01-28	2.30	2.48	2.30	2.48	1927
2010-01-29	2.48	2.48	2.42	2.47	1460
2010-02-01	2.43	2.43	2.37	2.40	2300
2010-02-02	2.31	2.40	2.31	2.40	1300
2010-02-03	2.24	2.31	2.23	2.31	825
2010-02-04	2.15	2.21	2.11	2.21	2550
2010-02-05	2.27	2.27	2.27	2.27	1000
2010-02-08	2.15	2.34	2.15	2.20	2425
2010-02-09	2.17	2.17	2.15	2.15	5800
2010-02-10	2.15	2.15	2.10	2.12	10551
2010-02-11	2.12	2.14	2.12	2.14	2669
2010-02-12	2.15	2.20	2.15	2.20	4000
2010-02-16	2.21	2.31	2.21	2.21	2200
2010-02-17	2.20	2.20	2.18	2.18	1811
2010-02-18	2.18	2.19	2.16	2.19	4403
2010-02-19	2.16	2.31	2.10	2.30	10115
2010-02-22	2.40	2.40	2.28	2.33	7200
2010-02-23	2.29	2.35	2.15	2.29	9600
2010-02-24	2.18	2.30	2.12	2.25	12400
2010-02-25	2.22	2.22	2.21	2.21	400
2010-02-26	2.13	2.25	2.12	2.21	9805
2010-03-01	2.15	2.24	2.12	2.23	10900
2010-03-02	2.13	2.20	2.02	2.13	16193
2010-03-03	2.07	2.11	2.07	2.11	2946
2010-03-04	2.18	2.27	2.16	2.19	1500
2010-03-05	2.30	2.34	2.20	2.20	1500
2010-03-08	2.14	2.19	2.12	2.19	5633
2010-03-09	2.26	2.35	2.15	2.35	10152
2010-03-10	2.30	2.40	2.22	2.38	2868
2010-03-11	2.30	2.39	2.25	2.39	2300
2010-03-15	2.22	2.37	2.18	2.37	2500
2010-03-16	2.28	2.36	2.28	2.36	535
2010-03-17	2.22	2.40	2.22	2.38	16458
2010-03-18	2.41	2.43	2.31	2.40	2218
2010-03-19	2.39	2.45	2.31	2.45	5506
2010-03-23	2.36	2.42	2.12	2.18	13884
2010-03-24	2.31	2.34	2.29	2.32	799
2010-03-25	2.28	2.40	2.28	2.40	2600
2010-03-26	2.21	2.40	2.21	2.27	2100
2010-03-29	2.45	2.47	2.13	2.24	18391
2010-03-30	2.24	2.26	2.22	2.26	2688
2010-03-31	2.17	2.26	2.14	2.16	15478
2010-04-01	2.14	2.14	2.13	2.13	10100
2010-04-05	2.14	2.23	2.14	2.18	3163
2010-04-06	2.21	2.21	2.21	2.21	2000
2010-04-08	2.14	2.18	2.12	2.18	1000
2010-04-09	2.15	2.18	2.13	2.18	1700
2010-04-12	2.25	2.25	2.18	2.18	11624
2010-04-13	2.22	2.22	2.18	2.18	1200
2010-04-14	2.26	2.28	2.18	2.21	4700
2010-04-15	2.19	2.21	2.16	2.21	14515
2010-04-16	2.31	2.44	2.18	2.24	3700
2010-04-19	2.21	2.26	2.21	2.26	1300
2010-04-20	2.28	2.40	2.25	2.27	18361
2010-04-21	2.51	2.75	2.27	2.39	71099
2010-04-22	2.38	2.38	2.28	2.28	4800
2010-04-23	2.46	2.46	2.23	2.27	3712
2010-04-26	2.28	2.35	2.27	2.35	3616
2010-04-27	2.39	2.39	2.24	2.33	5200
2010-04-28	2.33	2.34	2.24	2.34	6150
2010-04-29	2.35	2.35	2.34	2.34	22700
2010-04-30	2.38	2.38	2.33	2.35	15700
2010-05-03	2.54	2.54	2.31	2.35	4400
2010-05-04	2.32	2.32	2.27	2.32	900
2010-05-05	2.29	2.29	2.29	2.29	1000
2010-05-06	2.26	2.26	2.24	2.25	3595
2010-05-07	2.25	2.31	2.20	2.24	5850
2010-05-10	2.25	2.25	2.23	2.25	3500
2010-05-11	2.28	2.28	2.28	2.28	500
2010-05-13	2.30	2.32	2.30	2.30	900
2010-05-14	2.50	2.60	2.46	2.50	57880
2010-05-17	2.59	2.60	2.48	2.48	12255
2010-05-18	2.57	2.60	2.50	2.59	32582
2010-05-19	2.62	2.70	2.53	2.53	6544
2010-05-20	2.54	2.54	2.43	2.51	16130
2010-05-21	2.50	2.50	2.40	2.50	54584
2010-05-24	2.55	2.55	2.45	2.47	4125
2010-05-25	2.48	2.49	2.45	2.45	10900
2010-05-26	2.45	2.63	2.42	2.54	23973
2010-05-27	2.68	2.68	2.45	2.58	4485
2010-05-28	2.63	2.66	2.61	2.61	1400
2010-06-01	2.66	2.66	2.46	2.46	6384
2010-06-02	2.46	2.56	2.46	2.46	686
2010-06-03	2.47	2.60	2.47	2.60	1500
2010-06-04	2.46	2.63	2.45	2.61	4200
2010-06-07	2.56	2.56	2.45	2.48	6700
2010-06-08	2.46	2.50	2.45	2.50	7300
2010-06-09	2.54	2.54	2.53	2.54	1400
2010-06-10	2.54	2.54	2.50	2.54	8101
2010-06-11	2.54	2.63	2.54	2.58	6225
2010-06-14	2.58	2.67	2.58	2.67	8088
2010-06-15	2.68	2.70	2.67	2.70	4153
2010-06-16	2.64	2.69	2.62	2.69	4436
2010-06-17	2.68	2.69	2.67	2.68	2087
2010-06-18	2.69	2.98	2.69	2.98	17923
2010-06-21	2.83	2.95	2.75	2.88	13853
2010-06-22	2.87	2.87	2.72	2.73	9658
2010-06-23	2.86	2.86	2.70	2.83	1399
2010-06-24	2.70	2.70	2.53	2.57	19077
2010-06-25	2.45	2.86	2.45	2.75	4567
2010-06-28	2.79	2.87	2.73	2.77	3542
2010-06-29	2.87	2.87	2.68	2.74	900
2010-06-30	2.67	2.86	2.66	2.76	6400
2010-07-01	2.66	2.70	2.57	2.60	9098
2010-07-02	2.70	2.74	2.60	2.71	7297
2010-07-06	2.74	2.74	2.59	2.65	4100
2010-07-07	2.73	2.73	2.73	2.73	300
2010-07-08	2.72	2.72	2.53	2.60	45650
2010-07-09	2.56	2.66	2.51	2.66	20791
2010-07-12	2.55	2.65	2.55	2.65	1500
2010-07-13	2.56	2.66	2.56	2.66	1300
2010-07-15	2.58	2.62	2.58	2.62	1800
2010-07-16	2.62	2.62	2.54	2.61	3000
2010-07-19	2.55	2.55	2.47	2.54	10314
2010-07-20	2.56	2.56	2.56	2.56	2050
2010-07-23	2.55	2.57	2.55	2.57	2500
2010-07-26	2.60	2.60	2.56	2.60	6300
2010-07-27	2.57	2.59	2.52	2.59	5477
2010-07-29	2.59	2.59	2.55	2.59	3500
2010-07-30	2.50	2.67	2.50	2.67	404
2010-08-02	2.57	2.68	2.56	2.68	1100
2010-08-03	2.56	2.62	2.56	2.62	1000
2010-08-06	2.66	2.75	2.66	2.75	1134
2010-08-09	2.75	2.75	2.75	2.75	300
2010-08-10	2.75	2.75	2.63	2.74	2573
2010-08-11	2.63	2.74	2.63	2.74	288
2010-08-12	2.75	2.75	2.71	2.71	1800
2010-08-13	2.99	3.48	2.95	3.40	72350
2010-08-16	3.41	3.41	3.08	3.08	32480
2010-08-17	3.09	3.10	3.02	3.05	14798
2010-08-18	3.07	3.22	3.07	3.15	15265
2010-08-19	3.25	3.44	3.12	3.15	25705
2010-08-20	3.29	3.30	3.20	3.20	18256
2010-08-23	3.42	3.42	3.20	3.32	16500
2010-08-24	3.33	3.35	3.12	3.31	13975
2010-08-25	3.28	3.28	3.25	3.25	6050
2010-08-26	3.24	3.29	3.12	3.21	7602
2010-08-27	3.24	3.24	3.24	3.24	2154
2010-08-30	3.25	3.39	3.20	3.23	9607
2010-08-31	3.23	3.25	3.20	3.23	1160
2010-09-01	3.21	3.21	3.21	3.21	1000
2010-09-02	3.20	3.20	3.20	3.20	2750
2010-09-03	3.23	3.31	3.21	3.21	1494
2010-09-07	3.26	3.33	3.22	3.22	7450
2010-09-08	3.22	3.22	3.21	3.21	1200
2010-09-09	3.22	3.22	3.22	3.22	146
2010-09-10	3.22	3.25	3.19	3.25	9025
2010-09-14	3.25	3.25	3.25	3.25	200
2010-09-15	3.25	3.28	3.16	3.16	36141
2010-09-16	3.15	3.16	3.14	3.15	21993
2010-09-17	3.21	3.30	3.21	3.29	6073
2010-09-20	3.15	3.21	3.10	3.21	6227
2010-09-21	3.28	3.29	3.27	3.27	404
2010-09-24	3.17	3.28	3.15	3.27	3600
2010-09-28	3.18	3.29	3.18	3.29	6800
2010-09-29	3.29	3.33	3.29	3.32	7344
2010-09-30	3.26	3.44	3.26	3.40	14772
2010-10-01	3.28	3.40	3.27	3.40	13953
2010-10-04	3.40	3.40	3.40	3.40	300
2010-10-05	3.40	3.40	3.40	3.40	3947
2010-10-06	3.49	3.49	3.35	3.35	2321
2010-10-07	3.36	3.37	3.36	3.36	2400
2010-10-08	3.31	3.31	3.26	3.29	9103
2010-10-11	3.31	3.31	3.31	3.31	518
2010-10-12	3.33	3.40	3.26	3.40	8800
2010-10-14	3.31	3.31	3.29	3.29	2800
2010-10-18	3.35	3.35	3.35	3.35	21283
2010-10-19	3.35	3.35	3.30	3.30	2139
2010-10-22	3.31	3.31	3.31	3.31	1000
2010-10-25	3.35	3.45	3.35	3.35	1771
2010-10-26	3.35	3.37	3.31	3.37	2600
2010-10-27	3.30	3.30	3.28	3.30	13710
2010-10-28	3.30	3.31	3.30	3.30	2750
2010-10-29	3.36	3.38	3.36	3.38	700
2010-11-01	3.37	3.37	3.31	3.36	1166
2010-11-02	3.36	3.44	3.33	3.40	4400
2010-11-03	3.32	3.41	3.32	3.41	1002
2010-11-04	3.35	3.40	3.33	3.40	6398
2010-11-05	3.43	3.43	3.32	3.40	539
2010-11-08	3.40	3.49	3.40	3.49	2440
2010-11-09	3.37	3.40	3.36	3.40	5000
2010-11-10	3.41	3.41	3.40	3.40	12000
2010-11-11	3.50	3.50	3.38	3.41	12700
2010-11-12	3.35	3.49	3.31	3.46	35799
2010-11-15	3.50	3.50	3.42	3.50	29945
2010-11-17	3.50	3.51	3.48	3.50	2800
2010-11-18	3.51	3.69	3.50	3.63	5300
2010-11-19	3.50	3.66	3.50	3.60	1300
2010-11-22	3.36	3.53	3.36	3.53	3095
2010-11-24	3.41	3.41	3.40	3.40	1000
2010-11-26	3.39	3.40	3.07	3.28	19535
2010-11-29	3.36	3.43	3.36	3.43	7200
2010-11-30	3.45	3.49	3.41	3.46	7000
2010-12-01	3.43	3.51	3.43	3.50	2150
2010-12-02	3.50	3.61	3.50	3.61	1800
2010-12-03	3.53	3.83	3.51	3.83	2400
2010-12-06	3.80	3.80	3.63	3.73	6516
2010-12-07	3.70	3.85	3.53	3.61	4430
2010-12-08	3.61	4.00	3.61	3.95	30042
2010-12-09	3.94	4.00	3.75	4.00	28900
2010-12-10	3.81	3.96	3.73	3.85	11099
2010-12-13	3.99	4.50	3.98	4.06	47972
2010-12-14	4.14	4.46	3.97	4.08	8516
2010-12-15	4.19	4.19	3.94	3.94	34500
2010-12-16	4.00	4.05	4.00	4.05	20500
2010-12-17	4.00	4.05	4.00	4.05	3408
2010-12-20	4.05	4.05	4.00	4.05	7390
2010-12-21	4.05	4.05	3.96	3.96	7059
2010-12-22	4.00	4.05	4.00	4.05	8500
2010-12-23	4.00	4.05	4.00	4.05	4000
2010-12-27	4.00	4.00	4.00	4.00	1800
2010-12-28	4.03	4.03	4.01	4.01	2300
2010-12-29	4.01	4.02	3.98	3.98	5629
2010-12-30	3.96	3.98	3.96	3.98	1200
2010-12-31	4.00	4.00	4.00	4.00	1000
2011-01-03	4.00	4.05	4.00	4.04	3727
2011-01-04	4.01	4.02	4.00	4.02	2267
2011-01-05	4.01	4.02	4.01	4.02	3500
2011-01-06	4.00	4.01	3.96	3.96	4600
2011-01-07	4.00	4.00	4.00	4.00	12200
2011-01-10	4.00	4.05	4.00	4.00	24300
2011-01-12	4.05	4.05	4.04	4.04	700
2011-01-14	3.97	4.04	3.97	4.04	1455
2011-01-18	4.14	4.48	3.96	3.96	8700
2011-01-19	4.00	4.14	3.99	4.14	23500
2011-01-20	4.10	4.10	4.10	4.10	1000
2011-01-21	4.01	4.24	4.00	4.24	2200
2011-01-24	4.07	4.34	4.07	4.23	2788
2011-01-25	4.24	4.24	4.24	4.24	330
2011-01-26	4.25	4.44	4.25	4.30	1972
2011-01-27	4.30	4.44	4.29	4.34	4969
2011-01-28	4.30	4.42	4.21	4.40	4650
2011-01-31	4.25	4.37	3.70	4.37	15758
2011-02-01	4.20	4.38	4.20	4.38	1899
2011-02-02	4.42	4.42	4.22	4.40	1050
2011-02-03	4.26	4.39	4.26	4.27	5050
2011-02-04	4.40	4.40	4.40	4.40	300
2011-02-07	4.41	4.89	4.39	4.89	13372
2011-02-08	4.89	4.89	4.70	4.70	2536
2011-02-09	4.65	4.82	4.48	4.53	1864
2011-02-10	4.54	4.54	4.54	4.54	300
2011-02-11	4.51	4.51	4.36	4.46	1900
2011-02-14	4.58	4.59	4.37	4.58	2328
2011-02-15	4.50	4.51	4.31	4.36	7401
2011-02-16	4.31	4.49	4.26	4.49	2064
2011-02-17	4.46	4.50	4.42	4.50	2294
2011-02-18	4.41	4.61	4.41	4.61	23738
2011-02-22	4.64	4.64	4.30	4.30	14131
2011-02-23	4.36	4.36	4.30	4.30	3212
2011-02-24	4.41	4.41	4.36	4.36	900
2011-02-25	4.31	4.45	4.31	4.36	1234
2011-03-01	4.38	4.38	4.27	4.29	1460
2011-03-02	4.26	4.36	4.26	4.36	2750
2011-03-03	4.36	4.41	4.35	4.40	8020
2011-03-04	4.32	4.36	4.31	4.36	8165
2011-03-07	4.31	4.40	4.31	4.31	1216
2011-03-08	4.37	4.37	4.32	4.32	600
2011-03-09	4.27	4.27	4.21	4.21	8764
2011-03-10	4.10	4.10	4.07	4.07	11107
2011-03-11	4.05	4.11	4.03	4.11	1350
2011-03-14	4.11	4.25	3.91	4.25	21773
2011-03-15	4.07	4.07	3.96	3.96	5400
2011-03-16	4.04	4.15	3.91	3.96	8308
2011-03-17	4.02	4.03	3.91	4.03	4400
2011-03-18	3.92	4.06	3.86	4.00	11500
2011-03-21	4.00	4.00	3.78	3.86	3965
2011-03-22	3.93	4.19	3.81	4.11	19875
2011-03-23	4.03	4.10	4.02	4.10	1900
2011-03-24	4.19	4.45	4.19	4.40	35450
2011-03-25	4.40	4.41	4.40	4.41	1000
2011-03-28	4.42	4.54	4.42	4.50	3680
2011-03-29	4.49	4.50	4.40	4.40	42870
2011-03-30	3.95	4.17	3.94	4.04	41958
2011-03-31	4.07	4.15	4.02	4.03	14600
2011-04-01	4.03	4.26	4.03	4.18	5726
2011-04-04	4.03	4.10	4.03	4.06	30600
2011-04-05	4.03	4.15	4.03	4.03	7700
2011-04-06	4.19	4.20	4.03	4.06	12374
2011-04-07	4.02	4.02	4.02	4.02	140300
2011-04-08	4.06	4.20	4.06	4.15	11200
2011-04-11	4.07	4.20	4.07	4.20	2800
2011-04-12	4.21	4.23	4.01	4.23	14823
2011-04-13	4.20	4.20	3.93	4.00	50218
2011-04-15	3.98	4.00	3.98	4.00	5900
2011-04-18	4.00	4.05	3.91	3.91	9600
2011-04-19	3.96	4.00	3.91	4.00	17300
2011-04-20	4.02	4.15	4.00	4.13	6980
2011-04-21	4.15	4.25	4.15	4.25	3250
2011-04-25	4.25	4.39	4.01	4.30	23366
2011-04-26	4.30	4.30	4.21	4.29	6400
2011-04-27	4.16	4.32	4.16	4.32	11000
2011-04-28	4.29	4.31	4.28	4.31	9100
2011-04-29	4.26	4.39	4.25	4.36	3080
2011-05-02	4.40	4.40	4.25	4.40	19635
2011-05-03	4.40	4.40	4.25	4.25	8650
2011-05-04	4.31	4.31	4.11	4.16	5370
2011-05-05	4.21	4.21	4.15	4.17	3200
2011-05-06	4.17	4.17	4.17	4.17	379
2011-05-09	4.20	4.21	4.20	4.21	4100
2011-05-10	4.11	4.37	4.11	4.37	5070
2011-05-11	4.15	4.15	4.15	4.15	1000
2011-05-12	4.34	4.34	4.34	4.34	900
2011-05-13	4.14	4.31	4.14	4.26	14403
2011-05-16	4.26	4.26	4.26	4.26	239
2011-05-17	4.24	4.24	4.11	4.13	29700
2011-05-18	4.12	4.12	4.06	4.09	35308
2011-05-19	4.26	4.30	4.15	4.23	12338
2011-05-20	4.20	4.30	4.16	4.19	10315
2011-05-23	4.18	4.18	4.00	4.00	23294
2011-05-24	4.12	4.30	4.12	4.30	8557
2011-05-25	4.26	4.30	4.22	4.30	4200
2011-05-26	4.26	4.26	4.03	4.11	21242
2011-05-27	4.08	4.08	4.02	4.02	5000
2011-05-31	4.04	4.12	4.01	4.08	34201
2011-06-01	4.17	4.18	3.90	3.97	19300
2011-06-02	3.95	4.05	3.95	4.05	7413
2011-06-03	4.05	4.05	3.99	3.99	14200
2011-06-06	3.99	4.02	3.92	4.01	7400
2011-06-07	4.00	4.10	3.93	3.93	9300
2011-06-08	4.00	4.00	3.98	3.99	6400
2011-06-09	4.13	4.14	4.01	4.03	7800
2011-06-10	3.90	4.00	3.85	3.85	16256
2011-06-13	3.90	3.91	3.87	3.91	3700
2011-06-14	3.93	3.97	3.88	3.89	33050
2011-06-15	3.88	3.92	3.88	3.92	400
2011-06-16	3.86	3.89	3.86	3.89	900
2011-06-17	3.86	3.87	3.86	3.87	1264
2011-06-20	3.84	3.84	3.84	3.84	497
2011-06-21	3.91	3.91	3.86	3.90	2800
2011-06-22	3.90	4.20	3.90	4.20	4130
2011-06-24	4.27	4.27	3.83	3.90	27159
2011-06-27	3.88	4.01	3.88	3.94	2000
2011-06-28	3.99	4.00	3.99	4.00	2671
2011-06-29	3.90	4.00	3.86	3.91	19329
2011-06-30	3.91	3.95	3.91	3.95	4500
2011-07-01	3.83	3.83	3.83	3.83	361
2011-07-05	3.83	3.85	3.80	3.80	5500
2011-07-06	3.78	4.00	3.75	3.77	9629
2011-07-07	3.83	4.15	3.83	3.99	7400
2011-07-08	3.96	4.15	3.82	4.00	13200
2011-07-11	4.05	4.08	4.01	4.01	5305
2011-07-13	4.06	4.08	4.06	4.08	500
2011-07-14	4.08	4.08	4.04	4.04	200
2011-07-15	4.02	4.15	4.02	4.10	2305
2011-07-18	4.04	4.04	3.93	3.94	3400
2011-07-19	4.03	4.03	4.02	4.02	752
2011-07-21	4.06	4.08	3.97	3.97	8465
2011-07-25	4.03	4.03	4.03	4.03	900
2011-07-26	3.95	3.95	3.93	3.93	600
2011-07-27	3.85	3.85	3.85	3.85	600
2011-07-28	3.85	3.89	3.85	3.88	700
2011-07-29	3.86	3.98	3.85	3.95	2703
2011-08-01	3.92	3.94	3.92	3.94	1300
2011-08-03	4.00	4.01	3.96	3.96	31195
2011-08-04	3.92	3.95	3.90	3.95	2000
2011-08-05	3.96	3.97	3.81	3.86	43402
2011-08-08	3.75	3.75	3.75	3.75	215
2011-08-09	3.76	3.80	3.76	3.80	800
2011-08-10	3.57	3.81	3.57	3.72	1047
2011-08-11	3.70	3.72	3.70	3.72	1000
2011-08-12	3.89	4.09	3.72	3.73	12531
2011-08-18	3.90	3.91	3.90	3.90	2100
2011-08-19	3.85	3.90	3.80	3.90	1356
2011-08-22	3.80	3.81	3.80	3.80	2700
2011-08-23	3.80	3.80	3.79	3.80	3696
2011-08-24	3.89	3.93	3.80	3.81	36584
2011-08-25	3.79	3.87	3.75	3.75	3300
2011-08-26	3.75	3.89	3.70	3.89	7600
2011-08-29	3.89	3.89	3.81	3.83	2000
2011-08-30	3.79	3.80	3.76	3.76	3000
2011-08-31	3.79	4.06	3.79	4.05	20150
2011-09-01	4.05	4.06	4.05	4.06	5500
2011-09-02	3.85	4.02	3.82	4.02	1150
2011-09-06	3.96	4.00	3.90	3.90	2500
2011-09-07	3.95	3.95	3.80	3.80	300
2011-09-12	3.89	3.90	3.69	3.77	2960
2011-09-13	3.81	3.88	3.81	3.88	200
2011-09-14	3.76	3.90	3.76	3.90	450
2011-09-16	3.86	3.89	3.86	3.89	712
2011-09-19	3.75	3.75	3.75	3.75	2800
2011-09-20	3.87	3.90	3.87	3.90	1800
2011-09-23	3.76	3.84	3.76	3.84	800
2011-09-26	3.81	3.81	3.72	3.72	2600
2011-09-27	3.87	3.89	3.71	3.89	2898
2011-09-30	3.73	3.73	3.73	3.73	294
2011-10-03	3.93	3.95	3.91	3.91	600
2011-10-04	3.80	3.85	3.80	3.85	5000
2011-10-06	3.95	3.95	3.95	3.95	500
2011-10-07	3.95	3.95	3.91	3.95	2050
2011-10-10	3.91	3.91	3.86	3.86	900
2011-10-12	3.86	3.86	3.86	3.86	100
2011-10-13	3.86	3.87	3.86	3.87	1000
2011-10-14	3.88	3.95	3.87	3.95	2500
2011-10-17	3.94	4.00	3.94	4.00	3400
2011-10-18	3.73	3.99	3.73	3.99	500
2011-10-20	3.78	3.98	3.78	3.81	3382
2011-10-25	3.55	3.98	3.55	3.94	4356
2011-10-26	3.76	3.95	3.72	3.95	4600
2011-10-27	3.95	3.95	3.95	3.95	100
2011-10-28	3.75	3.81	3.75	3.76	5600
2011-10-31	3.91	3.91	3.91	3.91	200
2011-11-01	3.56	3.85	3.50	3.85	1500
2011-11-02	3.73	3.85	3.69	3.85	3700
2011-11-03	3.85	3.86	3.81	3.85	3200
2011-11-04	3.78	3.85	3.78	3.85	456
2011-11-11	3.91	4.07	3.91	4.02	25918
2011-11-14	4.02	4.09	4.00	4.09	7200
2011-11-15	4.00	4.04	4.00	4.04	11200
2011-11-16	4.04	4.13	4.04	4.13	22087
2011-11-17	4.00	4.00	3.95	3.95	10100
2011-11-18	4.00	4.07	4.00	4.07	1100
2011-11-22	4.08	4.09	4.01	4.02	2735
2011-11-23	4.00	4.04	4.00	4.01	7785
2011-11-25	4.15	4.15	4.00	4.07	1522
2011-11-28	4.03	4.03	4.00	4.01	4900
2011-11-30	4.00	4.01	3.93	4.01	19500
2011-12-01	4.00	4.01	4.00	4.01	515
2011-12-02	4.01	4.01	4.01	4.01	271
2011-12-05	4.01	4.10	4.01	4.04	1556
2011-12-06	4.02	4.02	4.02	4.02	384
2011-12-08	4.05	4.16	4.05	4.10	9900
2011-12-09	4.17	4.18	4.01	4.01	7600
2011-12-12	4.01	4.01	4.01	4.01	100
2011-12-13	3.92	3.98	3.91	3.98	4392
2011-12-16	3.91	3.91	3.91	3.91	100
2011-12-20	4.11	4.11	3.91	3.91	400
2011-12-21	3.91	3.91	3.90	3.90	3109
2011-12-22	3.92	4.03	3.84	3.85	35965
2011-12-23	3.90	4.03	3.80	3.81	28361
2011-12-27	3.90	4.04	3.90	4.04	20200
2011-12-28	3.98	3.99	3.98	3.98	1500
2011-12-29	4.06	4.10	4.00	4.02	3200
2011-12-30	3.96	3.96	3.88	3.96	13423
2012-01-03	4.01	4.10	3.91	3.95	8050
2012-01-04	4.12	4.12	4.08	4.10	2105
2012-01-05	4.01	4.07	4.01	4.07	200
2012-01-06	4.04	4.10	4.01	4.01	5379
2012-01-09	4.00	4.05	4.00	4.05	3084
2012-01-10	4.03	4.03	3.96	3.99	5200
2012-01-11	4.00	4.00	3.90	3.90	7800
2012-01-13	3.81	4.00	3.81	4.00	5571
2012-01-17	3.95	3.96	3.90	3.91	9588
2012-01-19	3.95	4.05	3.91	3.91	10200
2012-01-20	3.86	4.00	3.86	3.99	1846
2012-01-23	4.00	4.00	3.87	3.87	21635
2012-01-24	3.81	3.81	3.81	3.81	1000
2012-01-25	3.90	3.90	3.90	3.90	6000
2012-01-27	3.85	3.85	3.80	3.80	7100
2012-01-30	3.77	3.80	3.77	3.78	16037
2012-01-31	3.80	3.82	3.77	3.77	8900
2012-02-01	3.79	3.79	3.77	3.77	4900
2012-02-02	3.73	3.73	3.73	3.73	163
2012-02-03	3.76	3.79	3.71	3.76	6792
2012-02-06	3.80	3.80	3.79	3.79	5400
2012-02-07	3.75	3.80	3.75	3.80	13000
2012-02-08	3.73	3.73	3.73	3.73	1351
2012-02-09	3.79	3.80	3.68	3.75	8800
2012-02-10	3.75	3.79	3.71	3.72	5528
2012-02-13	3.83	3.87	3.81	3.85	4905
2012-02-14	3.77	3.80	3.73	3.73	5500
2012-02-15	3.73	3.90	3.73	3.86	1300
2012-02-17	3.83	3.83	3.83	3.83	200
2012-02-21	3.82	3.87	3.82	3.85	1300
2012-02-22	3.75	3.77	3.74	3.75	2620
2012-02-23	3.75	3.77	3.75	3.77	3820
2012-02-24	3.77	3.77	3.63	3.73	16100
2012-02-27	3.78	3.79	3.77	3.78	1500
2012-02-28	3.72	3.80	3.71	3.80	6400
2012-02-29	3.71	3.75	3.71	3.75	7900
2012-03-02	3.66	3.66	3.55	3.55	11700
2012-03-05	3.54	3.57	3.52	3.53	6000
2012-03-06	3.72	3.80	3.60	3.65	14200
2012-03-07	3.70	3.70	3.70	3.70	200
2012-03-08	3.73	3.80	3.73	3.80	9670
2012-03-09	3.80	3.90	3.66	3.67	7397
2012-03-12	3.70	3.90	3.62	3.66	5722
2012-03-14	3.77	3.90	3.77	3.90	4800
2012-03-15	3.81	3.83	3.62	3.62	4000
2012-03-16	3.69	3.89	3.69	3.79	3000
2012-03-19	3.63	3.80	3.63	3.71	9250
2012-03-20	3.83	3.84	3.79	3.79	1612
2012-03-21	3.71	3.71	3.71	3.71	200
2012-03-22	3.73	3.84	3.65	3.65	11500
2012-03-23	3.77	3.84	3.77	3.80	7000
2012-03-26	3.89	3.89	3.79	3.84	1500
2012-03-27	3.85	3.88	3.83	3.85	15900
2012-03-28	3.59	3.76	3.55	3.69	10400
2012-03-29	3.69	3.74	3.51	3.51	6672
2012-03-30	3.65	3.65	3.65	3.65	107
2012-04-02	3.69	3.69	3.69	3.69	500
2012-04-03	3.67	3.70	3.67	3.70	1217
2012-04-04	3.64	3.64	3.64	3.64	200
2012-04-05	3.60	3.60	3.51	3.60	5264
2012-04-09	3.57	3.57	3.50	3.51	4727
2012-04-10	3.50	3.54	3.50	3.54	1029
2012-04-11	3.54	3.54	3.54	3.54	2100
2012-04-12	3.57	3.57	3.57	3.57	133
2012-04-13	3.55	3.61	3.55	3.61	1400
2012-04-16	3.58	3.58	3.55	3.55	1400
2012-04-17	3.59	3.59	3.59	3.59	100
2012-04-19	3.59	3.64	3.51	3.64	1900
2012-04-23	3.59	3.59	3.10	3.50	2744
2012-04-24	3.50	3.50	3.50	3.50	500
2012-04-27	3.42	3.42	3.10	3.41	2774
2012-04-30	3.41	3.53	3.40	3.53	1889
2012-05-01	3.59	3.59	3.59	3.59	100
2012-05-03	3.49	3.50	3.49	3.50	4498
2012-05-04	3.42	3.42	3.41	3.41	3000
2012-05-07	3.38	3.38	3.38	3.38	165
2012-05-08	3.33	3.33	3.00	3.23	3540
2012-05-10	3.36	3.36	3.36	3.36	100
2012-05-11	3.00	3.00	2.51	2.56	21337
2012-05-14	2.69	2.69	2.52	2.52	3269
2012-05-15	2.68	2.68	2.28	2.29	7898
2012-05-16	2.29	2.33	2.29	2.32	1100
2012-05-17	2.26	2.26	2.26	2.26	900
2012-05-18	2.26	2.26	2.11	2.11	4487
2012-05-21	2.12	2.12	1.81	1.95	21804
2012-05-22	1.91	1.99	1.72	1.72	13500
2012-05-23	1.93	1.93	1.88	1.88	1206
2012-05-24	1.78	1.81	1.71	1.72	4850
2012-05-29	1.81	1.90	1.75	1.81	4100
2012-05-30	1.90	1.90	1.90	1.90	1000
2012-05-31	2.04	2.04	1.80	1.82	10622
2012-06-01	1.80	1.83	1.76	1.76	2925
2012-06-04	1.80	1.80	1.80	1.80	1650
2012-06-05	1.75	1.75	1.75	1.75	4500
2012-06-06	1.74	1.75	1.73	1.75	6200
2012-06-07	1.76	1.80	1.73	1.73	4050
2012-06-08	1.72	1.72	1.72	1.72	1522
2012-06-11	1.72	1.80	1.72	1.80	1616
2012-06-13	1.72	1.72	1.66	1.66	2179
2012-06-15	1.76	1.76	1.76	1.76	229
2012-06-19	1.65	2.15	1.50	1.57	21297
2012-06-20	1.61	1.61	1.56	1.56	1100
2012-06-21	1.55	1.56	1.50	1.50	7845
2012-06-22	1.52	1.52	1.52	1.52	496
2012-06-25	1.50	1.51	1.42	1.42	1700
2012-06-26	1.51	1.53	1.51	1.52	5800
2012-06-27	1.48	1.48	1.46	1.46	5000
2012-06-29	1.54	1.54	1.51	1.51	602
2012-07-02	1.50	1.53	1.50	1.53	500
2012-07-03	1.51	1.51	1.50	1.50	400
2012-07-05	1.50	1.50	1.42	1.43	2352
2012-07-06	1.39	1.39	1.39	1.39	500
2012-07-09	1.42	1.61	1.33	1.55	4173
2012-07-10	1.50	1.52	1.41	1.41	2527
2012-07-13	1.58	1.79	1.58	1.79	3500
2012-07-16	1.80	1.80	1.71	1.74	8530
2012-07-17	1.66	1.66	1.66	1.66	1400
2012-07-19	1.56	1.58	1.50	1.50	7912
2012-07-20	1.57	1.87	1.52	1.55	2300
2012-07-23	1.50	1.52	1.47	1.49	5450
2012-07-24	1.41	1.55	1.41	1.55	500
2012-07-25	1.45	1.45	1.43	1.43	1350
2012-07-26	1.48	1.48	1.46	1.46	400
2012-07-27	1.46	1.58	1.36	1.36	5120
2012-07-30	1.40	1.46	1.36	1.36	1500
2012-07-31	1.39	1.41	1.39	1.41	200
2012-08-01	1.26	1.36	1.26	1.36	4450
2012-08-02	1.36	1.36	1.36	1.36	500
2012-08-06	1.36	1.36	1.31	1.31	1052
2012-08-07	1.26	1.26	1.23	1.26	5750
2012-08-08	1.25	1.25	1.25	1.25	2000
2012-08-09	1.29	1.30	1.25	1.29	8650
2012-08-10	1.21	1.23	1.17	1.20	8956
2012-08-13	1.20	1.32	1.16	1.16	4380
2012-08-14	1.27	1.40	1.27	1.35	20306
2012-08-15	1.36	1.45	1.35	1.36	12300
2012-08-16	1.36	1.49	1.36	1.36	11160
2012-08-17	1.38	1.38	1.26	1.33	18521
2012-08-20	1.39	1.43	1.33	1.33	4400
2012-08-21	1.36	1.38	1.36	1.38	200
2012-08-22	1.38	1.50	1.15	1.21	10450
2012-08-23	1.38	1.40	1.32	1.36	2371
2012-08-24	1.31	1.37	1.25	1.26	6682
2012-08-27	1.29	1.29	1.20	1.21	6359
2012-08-28	1.21	1.29	1.21	1.21	11000
2012-08-29	1.20	1.29	1.20	1.20	4222
2012-08-30	1.29	1.30	1.20	1.21	62700
2012-08-31	1.22	1.30	1.21	1.22	2746
2012-09-04	1.25	1.34	1.25	1.26	5610
2012-09-06	1.25	1.27	1.25	1.26	7293
2012-09-07	1.26	1.26	1.20	1.20	15088
2012-09-10	1.18	1.18	1.14	1.18	81226
2012-09-11	1.18	1.40	1.18	1.35	600
2012-09-12	1.25	1.25	1.23	1.24	6014
2012-09-13	1.25	1.30	1.23	1.23	11640
2012-09-14	1.22	1.27	1.20	1.20	11358
2012-09-17	1.20	1.21	1.20	1.21	300
2012-09-19	1.21	1.21	1.20	1.20	1525
2012-09-20	1.21	1.28	1.21	1.28	1200
2012-09-21	1.38	1.40	1.36	1.40	3833
2012-09-24	1.41	1.41	1.37	1.37	11250
2012-09-25	1.38	1.38	1.38	1.38	100
2012-09-26	1.45	1.62	1.45	1.54	10788
2012-09-27	1.64	1.65	1.64	1.65	760
2012-09-28	1.69	1.70	1.49	1.70	740
2012-10-01	1.68	1.68	1.49	1.68	412
2012-10-02	1.52	1.61	1.52	1.61	5900
2012-10-03	1.57	1.57	1.49	1.49	34000
2012-10-04	1.53	1.58	1.53	1.58	700
2012-10-05	1.57	1.57	1.53	1.54	1692
2012-10-08	1.59	1.59	1.59	1.59	900
2012-10-09	1.55	1.55	1.55	1.55	500
2012-10-15	1.53	1.68	1.53	1.68	4600
2012-10-16	1.68	1.68	1.68	1.68	134
2012-10-17	1.68	1.68	1.68	1.68	313
2012-10-18	1.62	1.62	1.53	1.59	10142
2012-10-19	1.54	1.54	1.54	1.54	250
2012-10-22	1.53	1.55	1.53	1.54	3300
2012-10-23	1.53	1.54	1.53	1.54	10324
2012-10-24	1.60	1.60	1.60	1.60	200
2012-10-25	1.61	1.61	1.61	1.61	363
2012-10-26	1.53	1.56	1.53	1.56	1048
2012-10-31	1.53	1.61	1.53	1.54	6900
2012-11-01	1.53	1.53	1.53	1.53	163
2012-11-02	1.53	1.57	1.53	1.57	400
2012-11-07	1.61	1.61	1.61	1.61	180
2012-11-08	1.55	1.55	1.49	1.49	16639
2012-11-09	1.50	1.53	1.50	1.53	2700
2012-11-12	1.66	1.68	1.66	1.68	400
2012-11-13	1.68	1.69	1.63	1.69	7914
2012-11-14	1.72	1.85	1.70	1.85	5150
2012-11-15	1.87	1.98	1.87	1.98	3305
2012-11-16	1.98	2.09	1.98	2.03	1100
2012-11-19	2.03	2.14	2.03	2.12	7130
2012-11-20	2.14	2.14	2.04	2.05	5940
2012-11-21	2.05	2.05	2.05	2.05	270
2012-11-23	2.12	2.12	2.12	2.12	332
2012-11-26	2.15	2.15	2.05	2.06	9438
2012-11-27	2.10	2.10	2.08	2.08	500
2012-11-28	2.10	2.10	2.10	2.10	1000
2012-11-29	2.10	2.10	2.06	2.06	500
2012-11-30	2.15	2.15	2.10	2.15	2700
2012-12-03	2.10	2.12	2.05	2.12	8306
2012-12-04	2.12	2.12	2.12	2.12	260
2012-12-06	2.10	2.15	2.10	2.15	1450
2012-12-07	2.15	2.20	2.14	2.15	21174
2012-12-10	2.16	2.16	2.16	2.16	250
2012-12-11	2.17	2.19	2.17	2.19	1600
2012-12-12	2.20	2.20	2.11	2.16	7600
2012-12-13	2.10	2.16	2.10	2.16	1055
2012-12-14	2.11	2.16	2.11	2.16	700
2012-12-17	2.20	2.25	2.20	2.25	3230
2012-12-18	2.15	2.21	2.15	2.20	1965
2012-12-19	2.11	2.22	2.11	2.22	7439
2012-12-20	2.22	2.22	2.18	2.18	4817
2012-12-21	2.18	2.18	2.18	2.18	3000
2012-12-27	2.20	2.20	2.18	2.20	3576
2012-12-28	2.20	2.23	2.17	2.23	2100
2012-12-31	2.22	2.22	2.17	2.22	1760
2013-01-02	2.22	2.29	2.21	2.29	6845
2013-01-04	2.31	2.38	2.25	2.25	2700
2013-01-07	2.17	2.29	2.17	2.25	854
2013-01-09	2.16	2.26	2.10	2.26	4700
2013-01-10	2.19	2.27	2.18	2.27	752
2013-01-11	2.23	2.39	2.11	2.30	1410
2013-01-14	2.18	2.18	2.10	2.15	7107
2013-01-15	2.16	2.16	2.14	2.15	1269
2013-01-16	2.25	2.25	2.25	2.25	1500
2013-01-17	2.11	2.34	2.11	2.26	4703
2013-01-18	2.28	2.28	2.14	2.15	1900
2013-01-22	2.17	2.18	2.10	2.14	3870
2013-01-23	2.14	2.14	2.14	2.14	500
2013-01-24	2.12	2.15	2.10	2.11	8758
2013-01-25	2.15	2.22	2.15	2.18	9267
2013-01-28	2.17	2.19	2.12	2.14	4225
2013-01-29	2.12	2.12	2.11	2.11	1490
2013-01-30	2.16	2.16	2.16	2.16	200
2013-01-31	2.10	2.16	2.10	2.16	2342
2013-02-01	2.16	2.16	2.16	2.16	700
2013-02-11	2.11	2.13	2.06	2.06	5400
2013-02-12	2.05	2.11	2.05	2.11	1100
2013-02-14	2.06	2.24	2.06	2.07	1900
2013-02-15	2.07	2.08	2.07	2.07	700
2013-02-19	2.07	2.10	2.07	2.07	1832
2013-02-20	2.09	2.09	2.09	2.09	100
2013-02-21	2.06	2.08	2.05	2.05	800
2013-02-22	2.05	2.05	2.05	2.05	400
2013-02-25	2.05	2.05	2.01	2.01	16268
2013-02-26	2.21	2.28	2.21	2.23	3480
2013-02-28	2.01	2.19	2.01	2.19	588
2013-03-01	2.10	2.31	1.90	2.30	14139
2013-03-06	2.30	2.30	2.30	2.30	1650
2013-03-07	2.30	2.30	2.22	2.22	325
2013-03-08	2.30	2.30	2.30	2.30	100
2013-03-11	2.16	2.21	2.16	2.16	520
2013-03-12	2.19	2.21	2.12	2.21	300
2013-03-13	2.21	2.21	2.21	2.21	1200
2013-03-14	2.14	2.20	2.14	2.20	2181
2013-03-15	2.29	2.29	2.12	2.25	3420
2013-03-18	2.14	2.14	2.12	2.12	2100
2013-03-19	2.16	2.16	2.12	2.12	600
2013-03-20	2.12	2.16	2.12	2.15	2900
2013-03-21	2.15	2.23	2.13	2.22	1904
2013-03-28	2.30	2.30	2.12	2.21	8975
2013-04-01	2.30	2.30	2.18	2.18	3100
2013-04-02	2.18	2.22	2.18	2.22	4102
2013-04-03	2.19	2.22	2.19	2.22	1950
2013-04-04	2.26	2.26	2.24	2.24	2100
2013-04-08	2.27	2.30	2.29	2.30	907
2013-04-09	2.30	2.30	2.30	2.30	10168
2013-04-10	2.30	2.36	2.30	2.36	7720
2013-04-11	2.36	2.49	2.35	2.49	21800
2013-04-12	2.44	2.44	2.35	2.35	1055
2013-04-15	2.35	2.35	2.35	2.35	100
2013-04-18	2.26	2.26	2.22	2.23	3886
2013-04-19	2.20	2.20	2.20	2.20	1000
2013-04-22	2.20	2.20	2.20	2.20	100
2013-04-23	2.21	2.25	2.21	2.25	200
2013-04-26	2.22	2.25	2.22	2.25	1241
2013-05-01	2.25	2.27	2.25	2.25	2300
2013-05-06	2.31	2.31	2.31	2.31	100
2013-05-07	2.36	2.38	2.35	2.37	2749
2013-05-08	2.44	2.44	2.26	2.26	5200
2013-05-09	2.40	2.48	2.26	2.26	5032
2013-05-10	2.48	2.48	2.37	2.48	640958
2013-05-13	2.29	2.44	2.29	2.44	1496
2013-05-14	2.49	2.55	2.48	2.55	8069
2013-05-15	2.54	2.55	2.26	2.31	11733
2013-05-16	2.35	2.55	2.35	2.55	500
2013-05-17	2.52	2.55	2.40	2.51	900
2013-05-20	2.54	2.55	2.50	2.54	9300
2013-05-21	2.52	2.55	2.55	2.55	2600
2013-05-22	2.55	2.60	2.55	2.60	9264
2013-05-23	2.68	2.68	2.68	2.68	100
2013-05-24	2.69	2.80	2.62	2.67	7467
2013-05-28	2.80	2.83	2.80	2.80	4400
2013-05-29	2.80	2.95	2.80	2.95	4200
2013-05-30	2.92	2.96	2.92	2.96	3903
2013-05-31	2.90	2.96	2.82	2.96	7573
2013-06-03	2.99	2.99	2.83	2.96	6868
2013-06-04	2.99	3.00	2.91	3.00	8104
2013-06-05	3.00	3.28	2.99	3.12	32598
2013-06-06	3.17	3.28	3.02	3.21	4429
2013-06-07	3.21	3.39	3.10	3.37	6180
2013-06-10	3.38	3.77	3.26	3.70	25878
2013-06-11	3.80	3.80	3.50	3.70	34774
2013-06-12	3.49	3.66	3.40	3.61	6147
2013-06-13	3.60	3.60	3.53	3.54	1100
2013-06-14	3.44	3.47	3.39	3.41	4843
2013-06-17	3.43	3.44	3.21	3.21	10306
2013-06-18	3.12	3.24	3.15	3.21	3000
2013-06-19	3.12	3.12	2.97	2.97	4681
2013-06-20	2.97	3.01	2.72	2.72	6597
2013-06-21	2.70	2.75	2.32	2.69	8984
2013-06-24	2.65	2.73	2.64	2.73	4100
2013-06-25	2.49	2.56	2.49	2.56	560
2013-06-26	2.61	2.79	2.61	2.68	1340
2013-06-27	2.66	3.05	2.66	3.04	15545
2013-06-28	2.93	3.01	2.75	3.01	5739
2013-07-01	3.00	3.08	2.71	2.89	7012
2013-07-02	2.80	3.10	2.73	2.98	4282
2013-07-03	2.98	2.98	2.80	2.80	1000
2013-07-05	2.86	2.97	2.77	2.97	871
2013-07-08	2.97	3.08	2.97	3.08	5719
2013-07-09	3.08	3.08	2.43	2.89	9971
2013-07-10	2.77	2.85	2.75	2.85	2720
2013-07-11	2.86	2.86	2.76	2.79	2400
2013-07-12	2.69	2.76	2.76	2.76	300
2013-07-15	2.76	2.80	2.76	2.80	6575
2013-07-16	2.79	2.98	2.79	2.90	3988
2013-07-17	2.98	2.98	2.98	2.98	100
2013-07-18	2.99	3.00	2.86	2.98	6250
2013-07-19	2.93	2.93	2.90	2.90	1000
2013-07-22	2.95	2.95	2.92	2.94	9244
2013-07-23	2.94	2.94	2.92	2.92	400
2013-07-24	2.90	2.92	2.90	2.92	1385
2013-07-25	2.84	2.84	2.81	2.81	1100
2013-07-26	2.81	2.84	2.80	2.80	5260
2013-07-29	2.85	2.97	2.85	2.85	2819
2013-07-30	2.82	2.88	2.81	2.81	2086
2013-08-01	2.78	2.95	2.78	2.92	702
2013-08-02	2.91	2.91	2.90	2.90	900
2013-08-05	3.00	3.00	3.00	3.00	600
2013-08-06	3.00	3.00	2.95	2.95	3700
2013-08-07	2.86	2.86	2.86	2.86	100
2013-08-08	2.94	2.95	2.91	2.91	33253
2013-08-09	2.95	3.10	2.95	3.02	225811
2013-08-12	3.04	3.05	2.93	3.00	51911
2013-08-13	2.97	2.98	2.98	2.98	2100
2013-08-14	2.93	2.95	2.93	2.95	15272
2013-08-15	2.94	2.95	2.91	2.92	6900
2013-08-16	2.89	2.95	2.89	2.95	12777
2013-08-19	2.92	2.92	2.92	2.92	100
2013-08-20	2.93	3.38	2.93	3.35	33258
2013-08-21	3.35	3.60	3.34	3.48	66323
2013-08-22	3.50	3.56	3.50	3.53	23013
2013-08-23	3.54	3.54	3.36	3.54	20642
2013-08-26	3.53	3.60	3.53	3.60	21532
2013-08-27	3.54	3.83	3.54	3.73	19635
2013-08-28	3.74	3.95	3.63	3.69	19524
2013-08-29	3.66	3.79	3.66	3.74	1372
2013-08-30	3.62	3.75	3.62	3.75	3873
2013-09-03	3.75	3.75	3.69	3.75	8463
2013-09-04	3.65	3.73	3.65	3.73	2462
2013-09-05	3.71	3.72	3.71	3.72	1800
2013-09-06	3.70	3.73	3.73	3.73	200
2013-09-09	3.70	3.83	3.56	3.59	11165
2013-09-10	3.64	3.66	3.46	3.62	16814
2013-09-11	3.50	3.74	3.44	3.44	9477
2013-09-12	3.52	3.74	3.28	3.35	25241
2013-09-13	3.44	3.56	3.33	3.42	9952
2013-09-16	3.36	3.48	3.33	3.47	9200
2013-09-17	3.49	3.53	3.49	3.53	491189
2013-09-18	3.50	3.66	3.46	3.66	24020
2013-09-19	3.52	3.63	3.46	3.48	17623
2013-09-20	3.56	3.70	3.56	3.70	14954
2013-09-23	3.74	3.74	3.60	3.60	18612
2013-09-24	3.50	3.55	3.45	3.55	25830
2013-09-25	3.53	3.61	3.50	3.55	9900
2013-09-26	3.67	3.67	3.67	3.67	200
2013-09-27	3.70	3.72	3.69	3.71	11914
2013-09-30	3.70	3.71	3.57	3.71	3400
2013-10-01	3.65	3.73	3.61	3.73	7238
2013-10-02	3.72	3.72	3.72	3.72	120
2013-10-03	3.67	3.72	3.58	3.71	3100
2013-10-04	3.70	3.73	3.61	3.67	10000
2013-10-07	3.65	3.70	3.65	3.68	8592
2013-10-08	3.61	3.61	3.61	3.61	1000
2013-10-09	3.61	3.61	3.61	3.61	300
2013-10-10	3.67	3.68	3.67	3.67	1100
2013-10-11	3.62	3.64	3.62	3.64	1100
2013-10-14	3.61	3.84	3.60	3.83	19247
2013-10-15	3.89	4.12	3.84	4.00	67542
2013-10-16	4.08	4.18	4.00	4.00	31403
2013-10-17	4.00	4.08	3.95	3.97	47357
2013-10-18	3.97	3.97	3.63	3.66	39361
2013-10-21	3.65	3.84	3.65	3.78	8830
2013-10-22	3.79	3.97	3.74	3.74	28475
2013-10-23	3.66	3.71	3.66	3.67	11871
2013-10-24	3.67	3.95	3.60	3.70	16919
2013-10-25	3.88	3.91	3.77	3.77	600
2013-10-28	3.77	3.93	3.77	3.80	5970
2013-10-29	3.85	3.89	3.83	3.83	2425
2013-10-30	3.86	3.86	3.81	3.81	750
2013-10-31	3.86	3.86	3.86	3.86	500
2013-11-01	3.85	3.85	3.74	3.80	5655
2013-11-04	3.79	3.79	3.61	3.68	12191
2013-11-05	3.68	3.68	3.62	3.65	15079
2013-11-06	3.65	3.65	3.63	3.65	4796
2013-11-07	3.66	3.90	3.65	3.89	25270
2013-11-08	3.65	3.90	3.58	3.65	42283
2013-11-11	3.60	3.60	3.46	3.53	23769
2013-11-12	3.55	3.60	3.53	3.60	7573
2013-11-13	3.60	3.67	3.54	3.67	4000
2013-11-14	3.60	3.72	3.60	3.67	22059
2013-11-15	3.63	3.82	3.61	3.73	6062
2013-11-18	3.65	3.82	3.65	3.81	17000
2013-11-19	3.79	3.80	3.70	3.70	3317
2013-11-20	3.61	3.70	3.61	3.70	3520
2013-11-21	3.70	3.80	3.70	3.80	9901
2013-11-22	3.79	3.80	3.73	3.79	5813
2013-11-25	3.70	3.73	3.62	3.68	30417
2013-11-26	3.72	3.80	3.67	3.74	14923
2013-11-27	3.69	3.79	3.65	3.66	24958
2013-11-29	3.65	3.78	3.65	3.78	1000
2013-12-02	3.75	3.75	3.65	3.74	7876
2013-12-03	3.62	3.83	3.62	3.83	40371
2013-12-04	3.81	3.81	3.72	3.73	7200
2013-12-05	3.74	3.74	3.74	3.74	828
2013-12-06	3.79	3.79	3.74	3.76	900
2013-12-09	3.82	3.83	3.72	3.77	2123
2013-12-10	3.79	3.80	3.70	3.70	11300
2013-12-11	3.87	4.15	3.87	3.94	189168
2013-12-12	3.91	4.25	3.91	3.94	175540
2013-12-13	4.17	4.34	4.08	4.25	253158
2013-12-16	4.33	4.39	4.16	4.20	76917
2013-12-17	4.24	4.30	4.12	4.18	57795
2013-12-18	4.25	4.27	4.16	4.19	47614
2013-12-19	4.18	4.47	4.17	4.32	123995
2013-12-20	4.39	4.80	4.39	4.64	80666
2013-12-23	4.70	5.15	4.70	5.08	82602
2013-12-24	5.08	5.59	5.08	5.50	103449
2013-12-26	5.56	6.24	5.25	5.33	147285
2013-12-27	5.44	5.44	4.71	4.91	123804
2013-12-30	4.95	5.26	4.91	5.15	27563
2013-12-31	5.22	5.45	5.16	5.31	82167
2014-01-02	5.22	5.34	5.07	5.15	40317
2014-01-03	5.15	5.25	5.01	5.03	17181
2014-01-06	5.24	5.24	4.98	5.11	28826
2014-01-07	4.98	5.19	4.98	5.09	13904
2014-01-08	5.10	5.10	4.81	4.91	37901
2014-01-09	4.87	4.95	4.80	4.90	45007
2014-01-10	4.95	5.09	4.93	5.06	27696
2014-01-13	4.99	4.99	4.74	4.86	35064
2014-01-14	4.82	4.82	4.63	4.69	15909
2014-01-15	4.63	4.68	4.43	4.68	78273
2014-01-16	4.62	4.67	4.55	4.58	14514
2014-01-17	4.53	4.68	4.53	4.64	11298
2014-01-21	4.64	4.84	4.64	4.84	11502
2014-01-22	4.82	4.89	4.75	4.87	7149
2014-01-23	4.85	4.96	4.85	4.91	11628
2014-01-24	4.85	4.86	4.80	4.82	24671
2014-01-27	4.77	4.83	4.71	4.72	18782
2014-01-28	4.71	4.81	4.70	4.80	27437
2014-01-29	4.73	4.73	4.51	4.66	12621
2014-01-30	4.66	4.68	4.52	4.65	6756
2014-01-31	4.68	4.73	4.65	4.73	2890
2014-02-03	4.62	4.72	4.58	4.69	5581
2014-02-04	4.68	4.71	4.65	4.71	503
2014-02-05	4.75	4.75	4.59	4.71	13358
2014-02-06	4.70	4.90	4.67	4.80	10593
2014-02-07	4.75	4.85	4.71	4.81	7616
2014-02-10	4.77	4.82	4.43	4.65	113934
2014-02-11	4.69	4.69	4.57	4.60	4798
2014-02-12	4.60	4.70	4.60	4.70	12747
2014-02-13	4.68	4.70	4.69	4.69	1245
2014-02-14	4.57	4.66	4.52	4.66	5434
2014-02-18	4.54	4.64	4.54	4.59	27849
2014-02-19	4.55	4.60	4.51	4.51	5457
2014-02-20	4.57	4.58	4.56	4.58	3008
2014-02-21	4.60	4.67	4.59	4.62	9591
2014-02-24	4.55	4.67	4.43	4.60	7072
2014-02-25	4.60	4.62	4.44	4.46	5708
2014-02-26	4.43	4.60	4.43	4.55	4415
2014-02-27	4.53	4.58	4.50	4.57	13279
2014-02-28	4.58	4.67	4.55	4.61	4300
2014-03-03	4.53	4.62	4.49	4.58	7766
2014-03-04	4.63	4.64	4.52	4.58	914
2014-03-05	4.56	4.60	4.56	4.60	3640
2014-03-06	4.69	4.69	4.65	4.67	3300
2014-03-10	4.54	4.60	4.46	4.60	5183
2014-03-11	4.46	4.49	4.34	4.45	20012
2014-03-12	4.41	4.45	4.41	4.44	918
2014-03-13	4.44	4.53	4.44	4.45	1517
2014-03-14	4.46	4.49	4.46	4.49	700
2014-03-17	4.55	4.55	4.36	4.50	9166
2014-03-18	4.54	4.55	4.50	4.52	5323
2014-03-19	4.40	4.50	4.40	4.50	3139
2014-03-20	4.53	4.54	4.50	4.54	3530
2014-03-21	4.60	4.85	4.58	4.85	1633
2014-03-24	4.74	4.82	4.57	4.82	5259
2014-03-25	4.66	4.87	4.66	4.67	23125
2014-03-26	4.65	4.70	4.47	4.61	36015
2014-03-27	4.55	4.56	4.55	4.55	1364
2014-03-28	4.54	4.68	4.54	4.56	6839
2014-03-31	4.53	4.62	4.53	4.53	22286
2014-04-01	4.60	4.65	4.57	4.57	6714
2014-04-02	4.54	4.68	4.51	4.55	13298
2014-04-03	4.69	4.89	4.53	4.66	8806
2014-04-04	4.73	4.73	4.66	4.67	8046
2014-04-07	4.73	4.73	4.49	4.58	6288
2014-04-08	4.63	4.63	4.55	4.55	335
2014-04-09	4.66	4.74	4.53	4.54	10470
2014-04-10	4.61	4.61	4.50	4.52	7509
2014-04-11	4.51	4.55	4.45	4.55	650
2014-04-14	4.46	4.53	4.46	4.46	4242
2014-04-15	4.51	4.51	4.45	4.46	20950
2014-04-16	4.49	4.49	4.41	4.45	7089
2014-04-17	4.46	4.50	4.46	4.46	2314
2014-04-22	4.47	4.65	4.47	4.60	15554
2014-04-23	4.64	4.64	4.60	4.60	6908
2014-04-25	4.64	4.64	4.63	4.63	275
2014-04-28	4.65	4.67	4.61	4.67	2863
2014-04-29	4.66	4.67	4.66	4.67	341
2014-04-30	4.66	4.70	4.42	4.67	13236
2014-05-01	4.62	4.65	4.60	4.65	1071
2014-05-02	4.67	4.69	4.65	4.68	2502
2014-05-05	4.59	4.67	4.59	4.67	1670
2014-05-06	4.60	4.66	4.52	4.66	3981
2014-05-07	4.70	4.73	4.66	4.73	11628
2014-05-08	4.66	4.66	4.65	4.66	6200
2014-05-09	5.01	5.25	4.91	5.02	76059
2014-05-12	5.17	5.22	5.03	5.11	20879
2014-05-13	5.12	5.12	4.90	5.11	36255
2014-05-14	5.15	5.25	5.14	5.25	36410
2014-05-15	5.20	5.37	5.01	5.26	46039
2014-05-16	5.30	5.30	5.05	5.22	3247
2014-05-19	5.31	5.55	5.28	5.33	38817
2014-05-20	5.40	5.40	5.23	5.27	14107
2014-05-21	5.33	5.38	5.13	5.26	49831
2014-05-22	5.30	5.36	5.30	5.35	4682
2014-05-23	5.49	5.75	5.43	5.74	23132
2014-05-27	5.75	5.88	5.74	5.84	31222
2014-05-28	5.89	5.89	5.76	5.84	26458
2014-05-29	5.90	6.17	5.88	6.08	26931
2014-05-30	6.16	6.25	6.05	6.25	39421
2014-06-02	6.21	6.90	6.21	6.75	103149
2014-06-03	6.87	7.94	6.75	7.02	150471
2014-06-04	7.10	7.57	6.40	6.90	214354
2014-06-05	6.95	7.19	6.91	7.10	84654
2014-06-06	7.03	7.50	6.92	7.13	116779
2014-06-09	7.27	7.50	7.15	7.47	285147
2014-06-10	7.55	7.99	7.49	7.68	127684
2014-06-11	7.76	7.77	7.37	7.61	99917
2014-06-12	7.61	7.74	7.30	7.59	82395
2014-06-13	7.57	7.57	7.16	7.23	76513
2014-06-16	7.18	7.62	7.18	7.31	126718
2014-06-17	7.33	7.48	7.21	7.45	36635
2014-06-18	7.52	7.57	7.25	7.44	39038
2014-06-19	7.56	7.59	7.05	7.21	78672
2014-06-20	7.32	7.34	7.10	7.33	45903
2014-06-23	7.38	8.60	7.34	8.31	231199
2014-06-24	8.46	8.47	7.50	7.61	84899
2014-06-25	7.56	8.07	7.08	7.87	109625
2014-06-26	8.00	8.25	7.77	7.92	78114
2014-06-27	8.02	8.13	7.95	8.00	59896
2014-06-30	7.97	8.87	7.97	8.67	329562
2014-07-01	8.80	9.25	8.60	8.89	140254
2014-07-02	8.88	9.14	8.54	8.69	151132
2014-07-03	8.69	9.06	8.52	9.05	62768
2014-07-07	8.83	9.23	8.80	9.17	168421
2014-07-08	9.22	9.43	8.80	9.24	162812
2014-07-09	9.32	9.58	9.05	9.48	127736
2014-07-10	9.47	9.84	9.02	9.71	137207
2014-07-11	9.81	10.50	9.30	9.51	307940
2014-07-14	10.13	10.13	8.64	9.02	309649
2014-07-15	8.90	8.90	7.90	8.34	222619
2014-07-16	8.08	8.58	7.78	8.57	175597
2014-07-17	8.56	9.03	8.25	8.85	191911
2014-07-18	8.90	9.37	8.50	9.27	193145
2014-07-21	9.36	9.46	8.95	9.00	247751
2014-07-22	9.10	9.11	8.67	8.71	94521
2014-07-23	8.61	8.78	8.38	8.52	79887
2014-07-24	8.40	8.62	8.20	8.47	34247
2014-07-25	8.30	8.64	8.30	8.46	35409
2014-07-28	8.50	8.59	7.90	8.04	165356
2014-07-29	7.90	8.38	7.58	8.18	78521
2014-07-30	7.96	8.17	7.65	7.83	106705
2014-07-31	7.70	7.95	7.54	7.72	49572
2014-08-01	7.59	7.80	7.22	7.34	107285
2014-08-04	7.18	7.63	7.11	7.51	122075
2014-08-05	7.50	7.77	7.29	7.50	66158
2014-08-06	7.50	7.65	7.47	7.52	34913
2014-08-07	7.59	7.72	7.21	7.35	58280
2014-08-08	8.50	9.40	8.45	8.68	472452
2014-08-11	8.70	9.65	8.55	9.18	447650
2014-08-12	9.20	9.45	8.87	9.21	149038
2014-08-13	9.45	9.73	9.26	9.46	196247
2014-08-14	9.46	10.67	9.46	10.60	249416
2014-08-15	10.59	10.64	9.85	10.48	264839
2014-08-18	10.52	11.67	10.49	11.25	418799
2014-08-19	11.42	11.85	11.22	11.23	231780
2014-08-20	11.26	11.54	10.85	11.52	141508
2014-08-21	11.62	11.84	11.32	11.71	145759
2014-08-22	11.75	12.19	11.40	11.62	309256
2014-08-25	11.54	12.05	10.86	11.27	312728
2014-08-26	11.27	12.00	11.18	11.48	219726
2014-08-27	11.65	11.67	10.66	11.25	130606
2014-08-28	11.10	11.23	10.77	11.10	65146
2014-08-29	10.92	11.03	10.57	10.75	123207
2014-09-02	10.74	11.41	10.62	11.38	219874
2014-09-03	11.50	12.59	11.50	12.42	373062
2014-09-04	12.62	13.28	12.04	12.14	295917
2014-09-05	11.72	12.58	11.71	12.16	159096
2014-09-08	12.28	12.49	11.87	12.24	117729
2014-09-09	12.25	12.43	11.63	11.83	122706
2014-09-10	11.75	11.87	10.86	11.41	203145
2014-09-11	11.25	11.60	11.03	11.38	79740
2014-09-12	11.32	11.36	11.16	11.23	57808
2014-09-15	11.00	11.07	10.34	10.64	273248
2014-09-16	10.37	12.84	10.37	12.72	662049
2014-09-17	12.99	13.78	12.97	13.57	347954
2014-09-18	13.74	13.75	13.00	13.15	186962
2014-09-19	13.27	13.58	13.04	13.26	125114
2014-09-22	13.25	13.34	12.60	12.93	224219
2014-09-23	12.97	13.30	12.91	13.16	97314
2014-09-24	13.25	13.96	13.18	13.80	209452
2014-09-25	13.85	13.85	12.76	13.17	155196
2014-09-26	13.30	13.87	13.20	13.82	127589
2014-09-29	13.78	14.55	13.43	14.37	337561
2014-09-30	14.47	15.43	14.39	14.46	324269
2014-10-01	14.66	14.68	13.86	14.13	187382
2014-10-02	14.02	14.02	13.11	13.44	214307
2014-10-03	13.55	14.19	13.55	14.11	117481
2014-10-06	14.22	14.81	13.88	13.96	149228
2014-10-07	13.96	14.64	13.96	14.27	129230
2014-10-08	14.25	15.35	14.22	15.28	234574
2014-10-09	15.27	15.67	14.67	14.73	158085
2014-10-10	14.79	15.61	14.27	14.40	234648
2014-10-13	14.32	14.39	12.83	13.05	337328
2014-10-14	13.02	13.37	12.20	12.34	204782
2014-10-15	11.97	12.30	11.26	11.95	237884
2014-10-16	11.53	12.80	11.44	12.58	139399
2014-10-17	12.62	13.48	12.16	12.35	144231
2014-10-20	12.22	12.89	12.00	12.43	94651
2014-10-21	12.52	13.04	12.50	12.95	118022
2014-10-22	13.03	13.48	12.82	12.89	95116
2014-10-23	13.10	13.71	13.10	13.41	114540
2014-10-24	13.57	14.41	13.42	13.76	135225
2014-10-27	13.95	14.22	13.75	14.11	113443
2014-10-28	14.31	14.68	14.02	14.39	102579
2014-10-29	14.50	15.19	14.22	14.72	174440
2014-10-30	14.84	15.10	14.00	14.23	164100
2014-10-31	14.47	14.88	13.10	13.12	220618
2014-11-03	13.16	14.06	12.70	14.04	181752
2014-11-04	13.78	13.94	13.27	13.45	94020
2014-11-05	13.69	14.10	13.37	14.01	107541
2014-11-06	14.00	14.96	13.63	14.69	208203
2014-11-07	15.22	15.58	14.34	15.16	282095
2014-11-10	15.34	16.24	15.00	16.18	273389
2014-11-11	16.25	17.25	15.98	16.64	342777
2014-11-12	16.74	16.90	16.25	16.59	140940
2014-11-13	16.62	16.76	16.15	16.07	46191
2014-11-14	16.30	16.39	16.01	16.13	73583
2014-11-17	16.13	16.77	15.35	16.61	133640
2014-11-18	16.62	16.94	16.00	16.73	102773
2014-11-19	16.78	16.99	16.63	16.90	98345
2014-11-20	16.85	17.63	16.85	17.28	132813
2014-11-21	17.54	17.74	16.96	17.00	82344
2014-11-24	17.36	17.78	17.01	17.75	92169
2014-11-25	17.75	17.80	17.42	17.59	108062
2014-11-26	17.70	17.76	17.39	17.54	86702
2014-11-28	18.05	18.79	18.00	18.22	207712
2014-12-01	18.81	18.81	17.52	17.65	287148
2014-12-02	17.65	18.54	17.65	18.42	126721
2014-12-03	18.60	18.92	17.82	17.90	125119
2014-12-04	17.81	18.19	17.81	18.02	102403
2014-12-05	18.02	18.38	17.92	18.09	69730
2014-12-08	18.10	18.36	16.61	16.83	193551
2014-12-09	16.50	16.65	14.32	15.92	453104
2014-12-10	15.57	16.08	15.02	15.20	219229
2014-12-11	15.20	16.55	15.03	15.98	105394
2014-12-12	15.79	15.89	15.20	15.35	117778
2014-12-15	15.48	15.58	14.80	14.97	112208
2014-12-16	14.97	14.97	11.80	11.89	623546
2014-12-17	11.45	12.16	10.55	11.33	549699
2014-12-18	11.34	12.21	11.33	11.73	212301
2014-12-19	11.60	11.79	10.57	10.80	254499
2014-12-22	10.66	12.68	10.62	11.97	401689
2014-12-23	12.08	12.60	11.52	12.32	201139
2014-12-24	12.67	12.87	12.25	12.77	90889
2014-12-26	12.90	13.36	12.81	13.26	130070
2014-12-29	13.29	13.43	12.86	13.25	144431
2014-12-30	13.14	13.53	12.76	13.35	81770
2014-12-31	13.34	13.72	13.34	13.49	118179
2015-01-02	13.59	14.50	13.51	14.50	155235
2015-01-05	14.42	14.42	14.08	14.38	89072
2015-01-06	14.37	14.48	13.51	13.66	162622
2015-01-07	13.51	13.51	12.81	13.23	124433
2015-01-08	13.34	13.54	12.44	12.55	189569
2015-01-09	12.29	13.04	12.25	12.80	108406
2015-01-12	12.86	13.02	12.30	12.61	90446
2015-01-13	12.71	13.00	11.85	11.97	141028
2015-01-14	11.73	12.84	11.37	12.69	143386
2015-01-15	12.84	12.84	11.86	12.06	76197
2015-01-16	12.06	12.57	12.00	12.43	50375
2015-01-20	12.46	12.60	11.81	12.08	83040
2015-01-21	12.20	12.31	11.60	11.91	81303
2015-01-22	12.15	12.17	11.68	12.14	67250
2015-01-23	11.90	12.09	11.57	11.71	114510
2015-01-26	11.85	12.93	11.78	12.71	144562
2015-01-27	13.03	13.88	12.74	13.16	201140
2015-01-28	13.38	14.57	13.21	14.50	239100
2015-01-29	14.65	15.23	13.67	14.41	207820
2015-01-30	14.40	14.47	13.71	13.99	100442
2015-02-02	13.99	14.74	13.48	14.62	183364
2015-02-03	14.65	14.84	14.14	14.25	172907
2015-02-04	14.51	14.71	14.06	14.20	109665
2015-02-05	14.30	14.60	14.24	14.38	56240
2015-02-06	14.48	14.48	13.56	13.63	61561
2015-02-09	13.61	13.97	13.45	13.62	78232
2015-02-10	13.71	13.88	13.20	13.79	79467
2015-02-11	13.77	14.16	13.56	14.00	53267
2015-02-12	13.96	14.42	13.91	14.21	53713
2015-02-13	14.33	14.70	14.06	14.40	72797
2015-02-17	14.64	14.98	14.35	14.95	83450
2015-02-18	15.00	15.00	14.16	14.28	74171
2015-02-19	14.34	14.52	14.09	14.47	19965
2015-02-20	14.49	14.51	14.29	14.31	39795
2015-02-23	14.30	14.30	13.60	13.73	85061
2015-02-24	13.70	14.20	13.56	14.09	57576
2015-02-25	14.11	14.20	13.83	13.94	27431
2015-02-26	13.90	14.35	13.87	14.16	50424
2015-02-27	14.20	14.20	13.77	14.15	53150
2015-03-02	14.25	14.34	14.09	14.28	53754
2015-03-03	14.21	14.46	14.12	14.43	36924
2015-03-04	14.42	14.47	14.25	14.36	44995
2015-03-05	14.47	14.47	14.20	14.22	48851
2015-03-06	14.22	14.45	14.20	14.27	58026
2015-03-09	14.32	14.43	14.02	14.17	73886
2015-03-10	14.05	14.17	13.85	13.88	52120
2015-03-11	14.02	14.29	13.95	13.99	48556
2015-03-12	14.00	14.31	13.99	14.30	40144
2015-03-13	14.30	14.30	14.00	14.06	42052
2015-03-16	14.03	14.25	13.95	13.99	39110
2015-03-17	13.94	14.25	13.63	13.88	66740
2015-03-18	13.87	14.00	13.34	13.62	78286
2015-03-19	13.71	14.15	13.52	14.12	63454
2015-03-20	14.12	14.24	13.84	14.01	77953
2015-03-23	13.90	14.01	13.61	13.74	73155
2015-03-24	13.75	13.94	13.63	13.76	68386
2015-03-25	13.60	14.18	13.54	13.69	78722
2015-03-26	13.58	14.13	13.57	13.86	58934
2015-03-27	13.92	14.30	13.90	14.30	47940
2015-03-30	14.47	15.79	14.31	15.64	234085
2015-03-31	15.67	15.94	15.11	15.84	230547
2015-04-01	15.66	15.88	13.35	13.40	408729
2015-04-02	13.30	13.88	13.26	13.29	161664
2015-04-06	13.29	14.19	13.10	14.09	203174
2015-04-07	14.21	14.78	14.15	14.49	188029
2015-04-08	14.54	14.99	14.54	14.90	86955
2015-04-09	14.87	15.15	14.47	14.69	108966
2015-04-10	14.69	14.75	14.51	14.65	59760
2015-04-13	14.72	15.37	14.72	15.29	152645
2015-04-14	15.25	15.25	15.09	15.20	76735
2015-04-15	15.38	15.77	15.22	15.76	121737
2015-04-16	15.64	15.76	15.40	15.71	50994
2015-04-17	15.65	15.76	15.40	15.76	84454
2015-04-20	15.76	16.18	15.59	16.16	231114
2015-04-21	16.26	16.26	15.89	16.14	50174
2015-04-22	16.08	16.23	15.75	16.12	71988
2015-04-23	16.03	16.18	15.90	16.17	42630
2015-04-24	16.11	16.13	15.59	15.87	95878
2015-04-27	15.87	16.03	15.53	15.98	75465
2015-04-28	15.92	15.92	14.60	14.76	75401
2015-04-29	14.63	14.86	14.30	14.55	55966
2015-04-30	14.50	14.50	14.14	14.21	57922
2015-05-01	14.18	14.42	14.10	14.33	78479
2015-05-04	14.12	14.29	13.50	13.77	133522
2015-05-05	13.50	13.65	13.10	13.30	85607
2015-05-06	13.20	14.20	13.20	14.05	90273
2015-05-07	14.10	14.73	14.10	14.56	68036
2015-05-08	14.60	14.68	13.98	14.06	50582
2015-05-11	14.02	14.22	13.50	13.62	70401
2015-05-12	13.60	14.39	13.60	14.35	81110
2015-05-13	14.44	14.47	13.64	14.43	38750
2015-05-14	14.57	14.57	14.16	14.49	38047
2015-05-15	13.50	14.79	13.47	14.72	123098
2015-05-18	14.73	14.91	14.37	14.87	80147
2015-05-19	14.80	14.91	14.25	14.34	100341
2015-05-20	14.20	15.33	13.88	15.23	123097
2015-05-21	15.15	15.40	14.71	15.34	76685
2015-05-22	15.31	15.44	15.06	15.11	48475
2015-05-26	15.01	15.02	14.40	14.45	63941
2015-05-27	14.45	14.89	14.31	14.65	60470
2015-05-28	14.74	14.74	14.16	14.23	25327
2015-05-29	14.15	14.53	13.93	14.36	23347
2015-06-01	14.40	14.49	13.82	14.15	48201
2015-06-02	14.01	14.64	14.01	14.44	40089
2015-06-03	14.48	14.71	14.38	14.38	43571
2015-06-04	14.35	14.51	14.02	14.21	68280
2015-06-05	14.24	14.33	13.74	13.91	94132
2015-06-08	13.83	14.26	13.83	14.01	51326
2015-06-09	14.03	14.12	13.75	14.12	46967
2015-06-10	14.14	14.35	14.14	14.29	79042
2015-06-11	14.33	14.33	13.86	14.02	133352
2015-06-12	13.95	14.21	12.97	13.11	176454
2015-06-15	13.25	13.35	12.48	12.55	147602
2015-06-16	12.48	12.52	11.46	11.80	191590
2015-06-17	11.84	11.90	11.14	11.14	125174
2015-06-18	11.20	11.75	10.01	10.66	541087
2015-06-19	10.70	12.40	10.67	11.84	383986
2015-06-22	12.14	12.25	11.84	12.22	146395
2015-06-23	12.16	12.25	11.12	11.51	244076
2015-06-24	11.53	12.20	11.30	11.76	121652
2015-06-25	11.80	12.00	11.60	11.98	125440
2015-06-26	11.98	12.07	11.85	11.97	71788
2015-06-29	11.76	11.80	11.17	11.50	174743
2015-06-30	11.67	11.79	11.07	11.18	110391
2015-07-01	11.37	11.54	11.15	11.25	78741
2015-07-02	11.09	11.26	10.85	11.04	83590
2015-07-06	10.96	11.12	10.70	10.71	67602
2015-07-07	10.77	10.87	10.62	10.83	60841
2015-07-08	10.65	10.86	10.54	10.67	52777
2015-07-09	10.50	11.03	10.50	10.60	62917
2015-07-10	10.65	10.79	10.36	10.64	62973
2015-07-13	10.61	10.64	10.42	10.50	82252
2015-07-14	10.55	11.30	10.55	11.27	161796
2015-07-15	11.22	11.39	11.04	11.13	45593
2015-07-16	11.24	11.42	11.12	11.24	36970
2015-07-17	11.19	11.22	11.05	11.10	37366
2015-07-20	11.04	11.15	10.89	11.13	84534
2015-07-21	11.10	11.19	10.90	11.06	33848
2015-07-22	11.06	11.15	10.96	11.05	23344
2015-07-23	11.15	11.17	10.77	10.88	45866
2015-07-24	10.90	10.90	10.65	10.70	42241
2015-07-27	10.63	10.64	10.30	10.35	54570
2015-07-28	10.33	10.40	10.20	10.34	31576
2015-07-29	10.35	10.49	10.25	10.32	47336
2015-07-30	10.32	10.43	10.25	10.34	21762
2015-07-31	10.34	10.40	10.31	10.32	23280
2015-08-03	10.35	10.35	10.20	10.33	23505
2015-08-04	10.36	10.40	10.25	10.25	71043
2015-08-05	10.35	10.56	10.30	10.50	43965
2015-08-06	10.46	10.54	10.26	10.45	45766
2015-08-07	10.35	10.46	10.30	10.43	55715
2015-08-10	10.50	10.81	10.49	10.78	62241
2015-08-11	10.73	10.87	10.70	10.86	26258
2015-08-12	10.81	10.99	10.65	10.91	57082
2015-08-13	10.92	11.16	10.60	10.95	84647
2015-08-14	10.50	10.62	10.11	10.27	175521
2015-08-17	10.15	10.15	9.60	9.72	132925
2015-08-18	9.70	9.85	9.37	9.44	71796
2015-08-19	9.44	9.64	9.30	9.47	52786
2015-08-20	9.40	9.98	9.17	9.22	61860
2015-08-21	9.02	9.15	8.44	8.73	190601
2015-08-24	8.04	8.80	8.04	8.36	88709
2015-08-25	8.59	8.77	8.20	8.22	59608
2015-08-26	8.38	8.73	8.38	8.72	71365
2015-08-27	8.84	9.28	8.78	9.07	109061
2015-08-28	9.17	9.23	8.75	9.08	65945
2015-08-31	9.08	9.24	8.88	9.04	54263
2015-09-01	8.82	9.07	8.80	8.90	47694
2015-09-02	8.94	9.27	8.88	9.27	106029
2015-09-03	9.27	9.38	9.07	9.13	78293
2015-09-04	9.10	9.31	9.00	9.19	33350
2015-09-08	9.22	9.80	9.19	9.79	81499
2015-09-09	9.90	9.92	9.46	9.74	47455
2015-09-10	9.74	10.41	9.67	10.35	86078
2015-09-11	10.28	10.59	9.90	10.58	57967
2015-09-14	10.55	10.81	10.29	10.58	40576
2015-09-15	10.62	10.71	10.25	10.54	57898
2015-09-16	10.60	10.87	10.47	10.84	35297
2015-09-17	10.88	11.25	10.81	11.21	55778
2015-09-18	11.09	11.50	10.83	11.50	97270
2015-09-21	11.55	11.55	10.98	11.09	51027
2015-09-22	10.90	11.19	10.90	11.09	20012
2015-09-23	11.16	11.16	10.41	10.53	34568
2015-09-24	10.46	10.60	10.04	10.31	28098
2015-09-25	10.37	10.49	9.79	9.92	51803
2015-09-28	9.92	9.92	9.43	9.51	71861
2015-09-29	9.57	10.01	9.46	9.90	24051
2015-09-30	10.02	10.29	9.75	10.14	25534
2015-10-01	10.21	10.26	9.97	10.05	12240
2015-10-02	10.03	10.08	9.62	10.03	23758
2015-10-05	10.08	10.49	9.93	10.40	21495
2015-10-06	10.45	10.57	10.33	10.57	8952
2015-10-07	10.56	11.32	10.30	11.29	38947
2015-10-08	11.25	11.65	11.17	11.65	53242
2015-10-09	11.39	11.74	11.29	11.63	43703
2015-10-12	11.63	11.63	11.08	11.21	25963
2015-10-13	11.13	11.35	11.11	11.18	14080
2015-10-14	11.08	11.28	11.07	11.28	13799
2015-10-15	11.32	11.40	10.85	11.22	47158
2015-10-16	11.15	11.36	11.02	11.36	21457
2015-10-19	11.24	11.36	11.09	11.25	27758
2015-10-20	11.27	11.42	11.26	11.31	13423
2015-10-21	11.01	11.29	11.00	11.00	33455
2015-10-22	11.10	11.34	11.07	11.23	33124
2015-10-23	11.41	11.41	11.23	11.32	18988
2015-10-26	11.35	11.38	11.10	11.18	26354
2015-10-27	11.23	11.23	11.01	11.09	121542
2015-10-28	11.14	11.35	11.10	11.16	24638
2015-10-29	11.10	11.40	11.00	11.07	46233
2015-10-30	11.14	11.26	10.89	11.11	20818
2015-11-02	11.04	11.78	11.04	11.78	51812
2015-11-03	11.80	11.92	11.66	11.84	48680
2015-11-04	11.78	12.02	11.10	11.98	36114
2015-11-05	11.93	11.95	11.55	11.78	22955
2015-11-06	11.68	11.85	11.51	11.79	12780
2015-11-09	11.70	11.79	11.35	11.51	25796
2015-11-10	11.46	12.00	11.40	11.96	37878
2015-11-11	11.99	11.99	11.60	11.65	16088
2015-11-12	11.68	11.74	11.51	11.69	35064
2015-11-13	8.25	9.10	6.95	8.77	482233
2015-11-16	8.70	9.25	8.61	9.18	151673
2015-11-17	9.14	9.57	8.71	8.98	60360
2015-11-18	8.97	9.20	8.43	8.59	110571
2015-11-19	8.60	8.99	8.48	8.93	86009
2015-11-20	8.88	9.06	8.85	8.94	66093
2015-11-23	9.00	9.50	8.89	9.40	46351
2015-11-24	9.46	9.48	9.10	9.28	21249
2015-11-25	9.29	9.41	9.16	9.29	21953
2015-11-27	9.25	9.25	8.84	9.00	38063
2015-11-30	8.96	9.15	8.74	8.80	25462
2015-12-01	8.88	9.21	8.79	9.13	94792
2015-12-02	9.13	9.36	8.98	9.15	25343
2015-12-03	9.14	9.18	8.77	8.77	44016
2015-12-04	8.57	9.03	8.52	9.01	44586
2015-12-07	8.87	9.08	8.69	9.08	79673
2015-12-08	8.96	8.96	8.54	8.57	34317
2015-12-09	8.50	8.66	8.40	8.46	20464
2015-12-10	8.43	8.54	8.34	8.53	18891
2015-12-11	8.42	8.45	8.23	8.29	30649
2015-12-14	8.29	8.52	8.06	8.06	28139
2015-12-15	8.17	8.67	8.17	8.36	42325
2015-12-16	8.39	8.74	8.30	8.68	11648
2015-12-17	8.75	8.75	8.19	8.25	22622
2015-12-18	8.23	8.34	8.02	8.23	56840
2015-12-21	8.19	8.23	8.03	8.19	31666
2015-12-22	8.15	8.37	8.12	8.30	21214
2015-12-23	8.30	8.97	8.26	8.89	71457
2015-12-24	8.87	9.13	8.78	8.94	12703
2015-12-28	8.85	8.94	8.73	8.83	11932
2015-12-29	8.99	8.99	8.61	8.69	22193
2015-12-30	8.75	8.75	8.47	8.47	14005
2015-12-31	8.50	8.50	8.34	8.38	20895
2016-01-04	8.09	8.56	8.09	8.56	22897
2016-01-05	8.51	8.72	8.39	8.62	16146
2016-01-06	8.54	8.61	8.27	8.54	30580
2016-01-07	8.37	8.37	8.16	8.24	19683
2016-01-08	8.27	8.27	8.00	8.05	25177
2016-01-11	8.10	8.10	7.42	7.60	36267
2016-01-12	7.77	7.89	7.63	7.89	34305
2016-01-13	7.89	7.98	7.69	7.72	9843
2016-01-14	7.77	7.84	7.70	7.73	9398
2016-01-15	7.72	7.96	7.69	7.72	53946
2016-01-19	7.81	7.81	7.60	7.67	15886
2016-01-20	7.60	7.70	7.54	7.65	56525
2016-01-21	8.08	8.97	7.95	8.30	28129
2016-01-22	8.46	8.64	8.16	8.37	13820
2016-01-25	8.25	8.85	8.25	8.43	19926
2016-01-26	8.42	8.56	8.36	8.42	3886
2016-01-27	8.40	8.44	8.31	8.33	7181
2016-01-28	8.38	8.41	8.02	8.11	24414
2016-01-29	8.23	8.67	8.23	8.56	13731
2016-02-01	8.36	8.54	8.28	8.48	18422
2016-02-02	8.34	8.68	8.31	8.38	19136
2016-02-03	8.40	8.40	8.07	8.11	7851
2016-02-04	8.02	8.27	8.01	8.10	11703
2016-02-05	8.03	8.41	7.84	7.90	10019
2016-02-08	7.87	7.87	7.30	7.48	34793
2016-02-09	7.33	7.64	7.33	7.46	31249
2016-02-10	7.49	7.66	7.35	7.40	13923
2016-02-11	7.21	7.34	7.10	7.10	15609
2016-02-12	7.64	7.80	7.23	7.80	12053
2016-02-16	7.96	8.19	7.72	8.14	19550
2016-02-17	8.11	8.40	8.06	8.27	10338
2016-02-18	8.30	8.57	8.30	8.40	4849
2016-02-19	8.32	8.69	8.22	8.30	8326
2016-02-22	8.30	8.51	8.02	8.10	18080
2016-02-23	8.07	8.07	7.89	7.90	5162
2016-02-24	7.75	7.78	7.55	7.56	23264
2016-02-25	7.59	7.81	7.44	7.45	15844
2016-02-26	7.41	7.81	7.41	7.68	17788
2016-02-29	7.64	8.09	7.50	7.88	21882
2016-03-01	8.04	8.75	8.04	7.88	51612
2016-03-02	8.35	8.89	8.35	8.43	12036
2016-03-03	8.73	8.90	8.44	8.44	28067
2016-03-04	8.44	8.91	8.44	8.71	11916
2016-03-07	8.62	8.95	8.55	8.61	6630
2016-03-08	8.62	9.20	8.62	8.61	37773
2016-03-09	9.15	9.21	8.86	9.16	14974
2016-03-10	9.11	9.19	9.05	9.13	14899
2016-03-11	8.96	9.75	8.81	9.49	46082
2016-03-14	9.36	9.52	9.25	9.36	21643
2016-03-15	9.17	9.17	8.50	8.93	9463
2016-03-16	8.85	9.12	8.50	8.93	9277
2016-03-17	8.88	9.21	8.87	8.93	18633
2016-03-18	9.03	9.18	8.78	8.87	9749
2016-03-21	8.90	9.15	8.57	8.84	30243
2016-03-22	8.65	8.75	8.51	8.55	10317
2016-03-23	8.54	8.59	8.40	8.49	7085
2016-03-24	8.61	8.91	8.61	8.63	10964
2016-03-28	8.75	8.75	8.45	8.46	7008
2016-03-29	8.67	8.67	8.49	8.57	14432
2016-03-30	8.70	8.80	8.54	8.63	8079
2016-03-31	8.63	9.52	8.63	8.63	62234
2016-04-01	9.55	10.56	9.55	10.48	50372
2016-04-04	10.43	10.91	10.43	10.53	41730
2016-04-05	10.53	10.66	10.20	10.35	12376
2016-04-06	10.33	10.41	10.10	10.32	16297
2016-04-07	10.41	10.43	10.11	10.34	17083
2016-04-08	10.37	10.56	10.12	10.25	25994
2016-04-11	10.30	10.48	10.19	10.26	16791
2016-04-12	10.21	10.35	9.99	10.24	7699
2016-04-13	10.19	10.25	10.15	10.17	11349
2016-04-14	10.15	10.79	10.15	10.56	41745
2016-04-15	10.62	11.00	10.53	10.74	23234
2016-04-18	10.60	11.19	10.60	10.73	20033
2016-04-19	10.67	10.96	10.39	10.41	24430
2016-04-20	10.48	10.68	10.45	10.50	32139
2016-04-21	10.50	11.13	10.50	10.82	53230
2016-04-22	10.82	11.08	10.72	10.79	16873
2016-04-25	10.61	10.80	10.60	10.64	17225
2016-04-26	10.63	10.85	10.62	10.75	16792
2016-04-27	10.82	10.85	10.69	10.83	15784
2016-04-28	10.67	10.97	10.64	10.91	14363
2016-04-29	10.70	10.85	10.56	10.75	25381
2016-05-02	10.75	10.87	10.61	10.62	15950
2016-05-03	10.62	10.77	10.60	10.63	13208
2016-05-04	10.60	10.85	10.59	10.81	23887
2016-05-05	10.80	11.00	10.78	10.81	24987
2016-05-06	10.81	10.97	10.81	10.89	10309
2016-05-09	10.80	11.15	10.79	10.93	9477
2016-05-10	10.90	11.28	10.89	11.05	10114
2016-05-11	10.79	11.00	10.76	10.82	12048
2016-05-12	10.74	10.99	10.25	10.29	48312
2016-05-13	10.35	10.39	10.29	10.35	5943
2016-05-16	10.41	10.65	10.40	10.61	14691
2016-05-17	10.62	10.65	10.34	10.37	10585
2016-05-18	10.31	10.45	10.08	10.28	16638
2016-05-19	10.44	10.44	10.09	10.18	3587
2016-05-20	10.25	10.30	10.17	10.20	13790
2016-05-23	10.17	10.20	9.78	9.89	23926
2016-05-24	9.86	9.99	9.78	9.99	8760
2016-05-25	10.00	10.01	9.97	9.99	8847
2016-05-26	10.00	10.17	9.98	10.03	17720
2016-05-27	10.09	10.10	10.00	10.03	7585
2016-05-31	10.09	10.10	9.95	9.96	9666
2016-06-01	10.00	10.09	9.92	9.96	18692
2016-06-02	9.90	9.96	9.82	9.84	7703
2016-06-03	9.77	9.83	9.76	9.79	8024
2016-06-06	9.79	10.05	9.79	10.02	6190
2016-06-07	10.02	10.26	9.91	10.23	20587
2016-06-08	10.70	11.53	10.69	10.91	38214
2016-06-09	10.90	10.97	10.88	10.91	3249
2016-06-10	10.56	11.04	10.56	10.81	7250
2016-06-13	10.80	10.96	10.33	10.72	13013
2016-06-14	10.69	10.84	10.69	10.71	7387
2016-06-15	10.81	10.81	10.41	10.49	5283
2016-06-16	9.76	10.48	9.76	10.44	16389
2016-06-17	10.54	10.55	10.20	10.25	35345
2016-06-20	10.41	10.69	10.39	10.61	18174
2016-06-21	10.65	10.65	10.42	10.53	8300
2016-06-22	10.77	10.79	10.57	10.61	10429
2016-06-23	10.70	10.99	10.61	10.67	8529
2016-06-24	10.36	10.80	10.36	10.48	12209
2016-06-27	10.58	10.58	10.05	10.13	12192
2016-06-28	10.43	10.43	10.17	10.33	12687
2016-06-29	10.45	10.73	10.16	10.32	13252
2016-06-30	10.33	10.69	10.23	10.62	19535
2016-07-01	10.58	11.00	10.58	10.69	19394
2016-07-05	10.50	10.68	10.35	10.67	26111
2016-07-06	10.62	10.67	10.58	10.66	12508
2016-07-07	10.66	11.00	10.65	10.91	16262
2016-07-08	11.00	11.42	10.99	11.23	14198
2016-07-11	11.39	11.82	11.39	11.46	13830
2016-07-12	11.60	11.60	11.28	11.45	10823
2016-07-13	11.44	11.70	11.11	11.16	7611
2016-07-14	11.31	11.46	11.20	11.27	8150
2016-07-15	11.27	11.46	11.22	11.29	3714
2016-07-18	11.31	11.45	11.16	11.39	5658
2016-07-19	11.34	11.47	11.09	11.13	6479
2016-07-20	11.14	11.38	11.09	11.15	4737
2016-07-21	11.18	11.27	10.80	10.80	4356
2016-07-22	10.93	11.18	10.77	11.10	6362
2016-07-25	10.92	11.22	10.02	10.53	60590
2016-07-26	10.61	10.90	10.37	10.59	9758
2016-07-27	10.74	10.79	10.46	10.79	7456
2016-07-28	10.64	10.87	10.60	10.80	10376
2016-07-29	10.80	10.89	10.53	10.61	13808
2016-08-01	10.67	10.72	10.41	10.44	8061
2016-08-02	10.51	10.62	10.40	10.55	4507
2016-08-03	10.27	10.52	10.22	10.47	12920
2016-08-04	10.44	10.44	10.21	10.31	7416
2016-08-05	11.10	13.23	11.10	12.55	269751
2016-08-08	12.80	13.67	12.36	13.64	147194
2016-08-09	13.60	13.84	13.00	13.40	42252
2016-08-10	13.33	13.94	13.21	13.72	49020
2016-08-11	13.69	13.80	13.53	13.76	24814
2016-08-12	13.80	13.97	13.70	13.91	33039
2016-08-15	14.15	15.00	14.04	14.69	115023
2016-08-16	14.59	14.82	14.59	14.75	31458
2016-08-17	15.00	15.10	14.70	14.70	104473
2016-08-18	14.84	15.18	14.60	15.15	55307
2016-08-19	15.20	15.35	15.01	15.06	36921
2016-08-22	14.92	15.69	14.92	15.57	67601
2016-08-23	15.67	15.88	15.09	15.16	52806
2016-08-24	15.13	15.37	15.03	15.12	35660
2016-08-25	15.12	15.65	15.12	15.50	39136
2016-08-26	15.46	15.90	15.46	15.86	53121
2016-08-29	16.29	16.84	16.05	16.61	137431
2016-08-30	16.70	16.70	16.43	16.53	52674
2016-08-31	16.65	18.51	16.29	17.43	358738
2016-09-01	17.68	18.32	17.68	18.06	133235
2016-09-02	18.11	18.50	17.90	17.96	111324
2016-09-06	18.05	18.72	17.91	18.00	169583
2016-09-07	18.17	18.60	17.94	18.29	60628
2016-09-08	18.30	18.50	18.21	18.39	40922
2016-09-09	18.31	18.31	17.43	17.65	75530
2016-09-12	17.38	17.84	17.15	17.78	55467
2016-09-13	17.66	17.83	17.22	17.45	42962
2016-09-14	17.40	17.64	17.00	17.26	31973
2016-09-15	17.08	17.39	16.66	17.24	136469
2016-09-16	17.20	17.30	16.79	16.90	39711
2016-09-19	16.69	17.75	16.69	17.49	63987
2016-09-20	17.58	17.70	17.49	17.51	45653
2016-09-21	17.51	17.68	17.34	17.60	14630
2016-09-22	17.60	18.45	17.34	18.33	79585
2016-09-23	18.33	19.15	18.22	18.88	110997
2016-09-26	18.86	18.88	17.95	18.26	107177
2016-09-27	18.20	18.54	18.18	18.50	37309
2016-09-28	18.50	18.50	18.11	18.27	42801
2016-09-29	18.20	18.22	17.78	17.82	26444
2016-09-30	17.90	17.96	17.36	17.55	57879
2016-10-03	17.55	18.29	17.55	18.18	88514
2016-10-04	18.18	18.54	18.15	18.36	72653
2016-10-05	18.56	18.56	18.38	18.42	34437
2016-10-06	18.50	18.50	17.75	17.82	21742
2016-10-07	17.77	17.87	17.21	17.29	48469
2016-10-10	16.60	16.98	15.39	16.62	147567
2016-10-11	16.39	17.04	16.10	16.75	67681
2016-10-12	16.83	17.10	16.62	17.08	102234
2016-10-13	16.87	17.47	16.84	17.47	46137
2016-10-14	17.56	17.81	17.44	17.46	33364
2016-10-17	17.27	17.60	17.02	17.53	30387
2016-10-18	17.65	17.96	17.24	17.85	24487
2016-10-19	17.68	17.68	16.90	17.27	33145
2016-10-20	17.13	17.42	16.76	17.17	25917
2016-10-21	16.95	17.25	16.95	17.15	17835
2016-10-24	17.20	17.24	16.80	16.80	20463
2016-10-25	16.71	17.02	16.40	16.41	29895
2016-10-26	16.17	16.50	16.10	16.21	37937
2016-10-27	16.23	16.65	16.11	16.54	37026
2016-10-28	16.57	16.80	16.10	16.12	64799
2016-10-31	15.99	16.09	15.25	16.06	53154
2016-11-01	15.99	16.47	15.68	16.32	37093
2016-11-02	16.19	16.48	16.04	16.09	20007
2016-11-03	16.06	16.39	15.95	16.27	28549
2016-11-04	16.83	17.78	16.75	17.00	101623
2016-11-07	17.53	18.50	17.35	18.50	106243
2016-11-08	18.43	19.49	18.30	18.98	103964
2016-11-09	18.65	18.92	18.07	18.53	60855
2016-11-10	18.80	19.14	18.60	19.05	64323
2016-11-11	19.24	19.25	18.99	19.00	75993
2016-11-14	19.00	19.74	18.52	19.05	187177
2016-11-15	19.00	20.14	19.00	19.91	169063
2016-11-16	20.10	20.80	19.36	20.00	338031
2016-11-17	20.20	20.80	19.96	20.66	221467
2016-11-18	20.89	22.48	20.73	21.86	182104
2016-11-21	22.20	22.48	21.20	21.79	168139
2016-11-22	22.00	22.37	21.88	22.34	90736
2016-11-23	22.41	23.49	22.31	23.43	120603
2016-11-25	24.50	25.13	23.21	23.32	225234
2016-11-28	23.61	25.00	23.61	24.72	220171
2016-11-29	24.94	24.94	23.87	24.02	124478
2016-11-30	24.30	24.92	24.09	24.58	61645
2016-12-01	24.73	24.73	23.57	24.03	83563
2016-12-02	23.85	24.40	23.36	24.15	57624
2016-12-05	23.69	24.44	23.60	24.12	134693
2016-12-06	24.30	25.02	24.30	24.99	82227
2016-12-07	25.00	25.60	25.00	25.50	73974
2016-12-08	25.58	26.49	25.58	25.96	144383
2016-12-09	26.12	26.24	23.00	23.36	301427
2016-12-12	23.40	24.60	23.40	23.82	116809
2016-12-13	23.82	24.28	23.37	23.43	79097
2016-12-14	23.27	23.64	22.39	22.93	77784
2016-12-15	23.34	23.54	22.25	23.01	57944
2016-12-16	22.52	23.14	20.60	22.43	54542
2016-12-19	22.05	22.77	21.52	22.14	114077
2016-12-20	22.30	23.01	22.30	22.77	62644
2016-12-21	22.77	23.02	22.27	22.45	34235
2016-12-22	22.33	23.23	22.30	23.06	75147
2016-12-23	23.06	23.12	22.35	22.70	41031
2016-12-27	22.84	23.87	22.83	23.33	84949
2016-12-28	23.33	23.37	22.74	23.35	71741
2016-12-29	23.34	23.49	22.68	22.86	55844
2016-12-30	22.86	23.09	22.37	22.59	32935
2017-01-03	22.96	23.15	22.65	23.02	75304
2017-01-04	23.02	23.34	22.77	23.01	36996
2017-01-05	23.01	23.22	21.79	22.77	61787
2017-01-06	22.94	22.94	21.36	21.46	82062
2017-01-09	22.21	24.63	21.90	23.90	257572
2017-01-10	23.90	24.93	23.35	24.90	128676
2017-01-11	25.00	25.90	24.60	25.72	109056
2017-01-12	25.83	26.85	25.66	26.80	137321
2017-01-13	26.97	28.19	26.88	28.01	215187
2017-01-17	28.08	28.37	27.79	28.16	240224
2017-01-18	28.20	28.70	27.79	28.43	174356
2017-01-19	28.18	28.43	27.70	27.91	144209
2017-01-20	27.91	28.66	27.91	28.34	102251
2017-01-23	28.77	29.24	27.99	28.06	154300
2017-01-24	28.08	29.60	28.08	29.49	167892
2017-01-25	30.10	31.91	30.10	31.34	262518
2017-01-26	31.74	31.82	26.50	26.54	420196
2017-01-27	26.83	27.83	26.55	27.76	182699
2017-01-30	27.70	27.70	26.35	26.74	138386
2017-01-31	26.55	26.82	26.13	26.81	72150
2017-02-01	26.96	27.56	26.94	27.07	56545
2017-02-02	26.86	27.22	26.80	27.11	46575
2017-02-03	27.03	27.76	26.78	27.55	62374
2017-02-06	27.77	29.20	27.76	28.83	164214
2017-02-07	29.16	29.34	28.01	28.08	112411
2017-02-08	28.11	28.31	27.40	28.03	86317
2017-02-09	28.01	28.51	27.83	27.87	66792
2017-02-10	27.93	28.32	27.48	27.72	79237
2017-02-13	27.93	27.99	27.00	27.01	94220
2017-02-14	27.00	27.68	26.19	27.18	125008
2017-02-15	27.02	27.57	26.51	26.91	79144
2017-02-16	26.69	27.59	26.60	27.55	70372
2017-02-17	27.51	27.95	27.15	27.88	91062
2017-02-21	27.89	28.09	27.21	27.90	95104
2017-02-22	27.66	28.69	27.66	28.24	90026
2017-02-23	28.47	28.47	27.10	27.22	67017
2017-02-24	27.22	27.80	27.21	27.59	84661
2017-02-27	27.58	29.69	27.41	29.43	136047
2017-02-28	29.47	29.98	27.63	27.72	104790
2017-03-01	27.80	29.30	27.80	28.92	101043
2017-03-02	29.16	30.65	29.14	29.82	164426
2017-03-03	29.85	30.24	29.35	29.92	128565
2017-03-06	30.13	30.51	29.29	29.60	145560
2017-03-07	28.93	29.16	27.04	27.08	191731
2017-03-08	27.08	28.30	27.08	28.19	141565
2017-03-09	28.33	28.49	26.66	27.88	236244
2017-03-10	29.70	34.39	29.52	33.30	859384
2017-03-13	33.15	36.39	33.10	36.13	394569
2017-03-14	36.00	36.01	33.16	33.85	387344
2017-03-15	33.92	33.94	32.51	33.00	260016
2017-03-16	33.11	33.23	32.31	32.36	137848
2017-03-17	32.21	32.51	30.95	32.21	337468
2017-03-20	32.42	33.00	31.62	32.01	192427
2017-03-21	32.40	32.43	30.23	30.27	143624
2017-03-22	30.16	31.02	29.04	29.33	217946
2017-03-23	29.05	31.59	29.05	31.29	204968
2017-03-24	31.04	31.95	30.60	30.96	119098
2017-03-27	30.72	30.74	29.46	30.30	118413
2017-03-28	30.27	30.99	29.99	30.84	85316
2017-03-29	30.83	30.90	30.20	30.23	92066
2017-03-30	30.58	32.09	30.58	31.66	127990
2017-03-31	31.99	32.74	31.60	32.26	104675
2017-04-03	32.00	32.38	31.50	31.98	107071
2017-04-04	31.74	32.06	31.22	31.60	87174
2017-04-05	31.70	32.18	31.14	31.32	92839
2017-04-06	31.38	31.90	30.89	31.89	81064
2017-04-07	31.85	32.29	31.04	32.19	86735
2017-04-10	32.38	32.86	30.94	31.15	146189
2017-04-11	31.15	32.08	31.07	31.68	105820
2017-04-12	31.35	31.72	30.82	30.97	74657
2017-04-13	30.79	31.02	30.09	30.65	91343
2017-04-17	30.75	31.23	30.21	30.92	78049
2017-04-18	30.84	31.35	30.40	31.03	63116
2017-04-19	30.78	31.14	30.46	30.82	91464
2017-04-20	31.02	31.58	31.00	31.37	61345
2017-04-21	31.49	31.75	30.52	31.64	140937
2017-04-24	32.07	34.59	31.49	33.72	236865
2017-04-25	34.31	34.36	28.38	28.44	389971
2017-04-26	28.38	29.93	28.20	29.24	243508
2017-04-27	29.24	29.85	28.95	29.08	93979
2017-04-28	29.08	29.20	28.29	28.37	96677
2017-05-01	28.40	30.40	28.40	30.31	144129
2017-05-02	30.37	30.48	29.57	29.76	99428
2017-05-03	29.67	29.79	28.41	28.57	168474
2017-05-04	28.61	29.17	28.31	28.97	173374
2017-05-05	30.51	33.15	29.71	32.35	279698
2017-05-08	32.40	32.41	30.20	30.93	234435
2017-05-09	30.69	31.79	30.46	31.51	159384
2017-05-10	31.74	31.74	30.66	31.02	105626
2017-05-11	31.07	31.64	30.58	31.39	121614
2017-05-12	31.65	32.55	31.42	32.14	77911
2017-05-15	32.18	32.49	31.96	32.17	103857
2017-05-16	32.29	32.51	32.00	32.20	73467
2017-05-17	31.66	31.89	31.11	31.60	130260
2017-05-18	31.54	32.17	31.40	32.10	111794
2017-05-19	32.17	32.46	32.11	32.19	47020
2017-05-22	32.19	32.42	31.99	32.24	74956
2017-05-23	32.24	33.38	32.09	32.98	121785
2017-05-24	33.13	33.14	32.60	32.84	48909
2017-05-25	33.10	33.10	32.62	33.01	56409
2017-05-26	32.85	33.25	32.79	33.02	61815
2017-05-30	33.50	33.79	33.00	33.15	112083
2017-05-31	33.44	33.44	32.61	33.27	89570
2017-06-01	33.57	34.16	33.01	33.81	86024
2017-06-02	33.80	33.89	33.37	33.82	72608
2017-06-05	33.90	33.90	33.01	33.51	58006
2017-06-06	33.49	33.49	32.60	33.04	65644
2017-06-07	33.02	33.81	32.99	33.79	64452
2017-06-08	33.67	34.33	33.41	33.93	93758
2017-06-09	33.96	34.89	33.18	33.32	85299
2017-06-12	33.26	33.26	30.24	30.44	185206
2017-06-13	30.00	31.25	27.50	31.02	224406
2017-06-14	30.61	31.41	30.32	30.73	118664
2017-06-15	30.25	30.84	29.69	30.35	90510
2017-06-16	30.43	30.81	29.32	29.78	93742
2017-06-19	30.43	31.21	30.23	30.67	97867
2017-06-20	30.78	31.36	30.00	30.60	63222
2017-06-21	30.56	30.60	28.70	28.97	244779
2017-06-22	28.96	29.42	28.41	28.77	198745
2017-06-23	28.72	29.58	28.11	29.50	1071832
2017-06-26	29.53	31.33	29.53	30.54	176849
2017-06-27	30.54	30.54	29.58	29.95	104180
2017-06-28	30.03	30.64	29.53	30.54	70185
2017-06-29	30.44	30.71	29.95	30.56	97699
2017-06-30	30.65	30.94	30.15	30.55	50639
2017-07-03	30.55	30.75	30.12	30.38	35686
2017-07-05	30.38	31.22	30.12	31.12	110679
2017-07-06	30.71	31.45	30.45	30.95	81609
2017-07-07	30.94	32.15	30.81	32.05	74020
2017-07-10	32.04	32.77	31.40	32.61	85348
2017-07-11	32.33	32.74	32.15	32.30	83451
2017-07-12	32.50	32.95	32.00	32.54	147072
2017-07-13	32.19	32.85	32.19	32.75	73141
2017-07-14	32.73	32.73	31.92	32.57	61362
2017-07-17	32.47	32.90	32.22	32.79	45196
2017-07-18	32.74	33.57	32.55	32.97	63304
2017-07-19	32.98	33.74	32.95	33.54	47592
2017-07-20	33.55	33.55	33.07	33.18	46878
2017-07-21	33.19	33.19	32.26	32.70	125951
2017-07-24	32.63	33.50	32.31	33.44	70017
2017-07-25	33.48	33.78	32.80	33.30	79484
2017-07-26	33.40	34.58	33.36	33.89	73357
2017-07-27	33.89	34.18	32.75	33.29	48658
2017-07-28	33.14	34.30	32.60	34.21	79813
2017-07-31	34.30	34.60	33.12	33.61	81329
2017-08-01	33.90	33.90	33.34	33.52	58440
2017-08-02	33.53	33.60	33.34	33.37	73726
2017-08-03	33.32	33.68	32.72	33.65	81557
2017-08-04	33.12	33.99	30.85	33.63	173234
2017-08-07	33.81	35.83	33.32	35.68	126095
2017-08-08	35.32	36.87	35.21	36.54	172912
2017-08-09	36.33	36.45	35.48	35.91	72671
2017-08-10	36.41	36.41	34.74	34.91	80508
2017-08-11	34.69	34.78	33.50	34.71	88419
2017-08-14	35.22	36.00	34.86	35.94	75381
2017-08-15	35.68	36.65	35.68	36.30	69699
2017-08-16	36.29	36.39	31.13	31.18	521646
2017-08-17	30.74	30.85	28.75	30.01	269099
2017-08-18	29.49	30.13	29.31	29.84	183463
2017-08-21	29.68	30.73	29.61	30.43	119207
2017-08-22	30.05	30.48	29.93	30.31	134578
2017-08-23	30.20	30.46	29.84	29.97	82282
2017-08-24	30.06	30.33	29.73	30.16	89623
2017-08-25	30.38	30.38	29.88	30.22	59680
2017-08-28	30.10	30.15	29.34	29.88	87089
2017-08-29	29.51	30.81	29.51	30.73	82771
2017-08-30	30.80	31.00	30.57	30.64	52534
2017-08-31	30.62	31.04	30.55	31.01	68694
2017-09-01	31.00	31.72	30.78	31.22	130527
2017-09-05	31.12	31.12	30.49	30.88	108712
2017-09-06	30.70	31.06	30.41	30.44	26177
2017-09-07	30.45	30.95	30.05	30.40	61197
2017-09-08	30.39	30.51	29.97	30.06	43236
2017-09-11	30.20	30.77	30.01	30.48	51051
2017-09-12	30.47	30.74	30.00	30.20	44900
2017-09-13	30.20	30.20	29.14	29.34	63536
2017-09-14	29.50	29.50	28.58	28.66	73245
2017-09-15	28.57	29.44	28.04	29.08	135772
2017-09-18	29.24	30.14	29.24	29.79	48378
2017-09-19	29.79	30.07	29.55	29.79	58908
2017-09-20	29.82	30.88	29.70	30.79	72784
2017-09-21	30.85	31.38	30.38	31.17	62736
2017-09-22	31.16	31.59	30.89	31.39	40980
2017-09-25	31.38	31.84	30.36	30.60	49232
2017-09-26	30.64	31.02	30.27	30.87	38232
2017-09-27	30.98	33.20	30.90	33.18	149087
2017-09-28	33.21	33.21	31.69	32.62	81514
2017-09-29	32.61	33.11	32.40	32.46	68205
2017-10-02	32.70	33.06	32.39	32.89	44452
2017-10-03	32.84	33.75	32.40	32.88	61507
2017-10-04	32.88	33.31	32.12	32.87	71132
2017-10-05	32.99	33.14	32.68	32.81	29682
2017-10-06	32.80	32.87	31.82	32.34	32675
2017-10-09	32.45	33.13	32.25	32.59	28439
2017-10-10	32.56	32.84	32.29	32.77	24696
2017-10-11	32.54	32.88	32.29	32.45	40421
2017-10-12	32.23	32.29	30.76	30.79	49293
2017-10-13	30.96	30.96	29.01	29.61	65878
2017-10-16	29.60	30.47	29.02	29.32	49750
2017-10-17	29.21	29.87	28.67	29.19	51173
2017-10-18	29.13	30.59	29.13	29.77	52570
2017-10-19	29.78	29.78	29.00	29.61	37873
2017-10-20	29.93	30.09	29.44	29.60	54486
2017-10-23	29.50	30.24	28.54	29.90	60777
2017-10-24	29.96	30.55	29.32	29.53	35575
2017-10-25	29.52	30.22	29.29	29.86	45342
2017-10-26	29.98	30.43	29.61	29.79	33290
2017-10-27	29.68	30.34	29.34	29.86	31734
2017-10-30	29.63	29.75	29.12	29.51	38160
2017-10-31	29.53	30.55	29.13	30.06	61113
2017-11-01	29.98	29.98	28.70	29.07	35607
2017-11-02	29.00	30.29	28.90	30.10	50212
2017-11-03	30.16	30.50	24.55	26.12	378293
2017-11-06	26.20	28.20	24.83	25.81	128975
2017-11-07	25.80	26.66	25.49	25.98	124616
2017-11-08	26.00	27.12	25.35	25.54	129559
2017-11-09	25.51	26.79	25.09	25.73	80544
2017-11-10	25.74	26.47	25.34	26.02	65453
2017-11-13	25.93	26.99	25.61	26.41	51629
2017-11-14	26.19	26.49	25.82	26.10	41568
2017-11-15	26.09	26.09	25.10	25.21	57279
2017-11-16	25.40	25.71	25.04	25.34	62415
2017-11-17	25.30	25.55	24.33	24.97	72319
2017-11-20	24.90	25.46	24.39	24.48	90487
2017-11-21	24.50	25.25	24.50	24.98	77183
2017-11-22	25.05	25.54	24.52	24.52	34749
2017-11-24	24.61	24.88	24.21	24.67	33836
2017-11-27	24.60	25.04	23.63	24.05	78677
2017-11-28	24.15	25.20	23.90	25.19	74551
2017-11-29	25.31	25.46	24.94	25.38	54245
2017-11-30	25.43	25.90	25.17	25.34	57220
2017-12-01	25.33	25.46	24.64	25.17	75492
2017-12-04	25.48	26.17	24.77	25.01	32943
2017-12-05	25.01	25.01	24.25	24.51	51616
2017-12-06	24.61	24.93	24.07	24.33	52557
2017-12-07	24.34	24.76	23.50	23.67	69884
2017-12-08	23.87	25.45	23.78	24.36	106378
2017-12-11	24.53	25.50	23.98	25.25	69317
2017-12-12	25.27	25.79	25.17	25.51	55216
2017-12-13	25.51	26.17	24.81	25.15	68495
2017-12-14	25.16	25.86	24.82	25.07	59128
2017-12-15	25.12	25.51	24.59	24.61	101211
2017-12-18	24.78	25.32	24.67	24.94	48982
2017-12-19	24.98	25.22	24.11	24.34	43151
2017-12-20	24.51	24.91	24.30	24.79	37117
2017-12-21	24.84	24.90	23.78	23.84	39316
2017-12-22	23.86	24.07	23.20	23.62	43961
2017-12-26	23.60	24.34	23.28	23.85	73366
2017-12-27	23.97	24.51	23.64	23.82	37688
2017-12-28	23.83	24.31	23.72	24.26	75754
2017-12-29	24.45	24.95	23.88	23.94	100123
2018-01-02	24.11	24.20	23.11	23.33	48339
2018-01-03	23.31	23.31	22.35	22.57	78065
2018-01-04	22.57	23.37	22.49	23.17	90726
2018-01-05	23.24	24.05	23.02	23.52	68126
2018-01-08	23.45	23.77	23.00	23.53	58202
2018-01-09	23.59	23.95	23.14	23.56	83705
2018-01-10	23.53	23.61	23.07	23.27	45363
2018-01-11	23.26	23.57	23.19	23.25	56337
2018-01-12	23.32	24.38	23.00	24.35	91269
2018-01-16	24.60	25.26	23.60	23.75	80548
2018-01-17	23.85	24.37	23.25	23.86	45050
2018-01-18	23.85	23.85	23.25	23.41	54177
2018-01-19	23.43	23.99	23.11	23.80	58164
2018-01-22	23.70	23.74	23.12	23.37	41192
2018-01-23	23.27	23.68	23.01	23.51	47166
2018-01-24	23.67	23.93	23.19	23.51	63634
2018-01-25	23.71	24.09	23.28	23.86	47096
2018-01-26	23.91	24.23	23.20	23.92	35045
2018-01-29	23.77	24.46	23.21	23.27	62091
2018-01-30	23.07	23.44	22.90	23.08	43789
2018-01-31	23.23	23.23	22.59	22.66	34154
2018-02-01	22.52	22.54	21.79	21.93	60897
2018-02-02	21.67	21.96	21.33	21.45	73295
2018-02-05	21.21	21.55	20.28	20.41	70624
2018-02-06	20.00	20.54	19.61	19.97	186563
2018-02-07	19.97	20.02	19.45	19.70	99659
2018-02-08	19.69	19.84	19.53	19.59	78377
2018-02-09	19.78	20.04	19.25	19.84	84076
2018-02-12	19.92	21.04	19.60	20.65	107576
2018-02-13	20.53	21.14	20.33	21.02	69219
2018-02-14	20.88	21.69	20.75	21.21	54053
2018-02-15	21.25	21.62	20.89	21.24	50766
2018-02-16	21.11	21.70	21.02	21.16	40348
2018-02-20	21.03	21.29	21.01	21.19	31028
2018-02-21	21.20	21.41	20.98	21.06	55497
2018-02-22	21.07	21.44	21.05	21.16	46738
2018-02-23	21.22	21.51	20.99	21.20	50613
2018-02-26	21.19	21.63	21.05	21.55	47511
2018-02-27	21.49	21.60	21.16	21.21	38566
2018-02-28	21.21	21.29	20.92	20.97	60233
2018-03-01	20.92	21.52	20.92	21.37	111237
2018-03-02	21.16	21.83	21.05	21.25	73240
2018-03-05	21.14	21.47	21.01	21.34	43866
2018-03-06	21.38	22.12	21.31	21.94	41043
2018-03-07	21.73	22.98	21.69	22.80	50001
2018-03-08	22.90	22.90	22.10	22.69	35826
2018-03-09	24.00	26.89	24.00	26.54	271068
2018-03-12	26.46	27.19	25.93	26.46	127884
2018-03-13	26.50	26.55	25.75	26.01	129835
2018-03-14	26.05	26.33	25.52	26.15	140861
2018-03-15	26.14	26.32	25.87	26.23	97829
2018-03-16	26.19	28.31	25.89	27.53	266000
2018-03-19	27.52	27.88	26.86	27.77	108533
2018-03-20	27.84	27.87	27.34	27.54	56407
2018-03-21	27.49	27.63	27.15	27.47	56764
2018-03-22	27.22	27.47	27.04	27.38	68436
2018-03-23	27.39	27.39	26.88	26.97	79345
2018-03-26	27.31	27.70	26.80	27.51	60993
2018-03-27	27.53	27.80	26.90	27.28	44185
2018-03-28	27.35	27.61	27.10	27.49	49299
2018-03-29	27.68	28.53	27.26	28.35	79689
2018-04-02	28.14	28.82	27.88	28.44	106129
2018-04-03	28.78	29.48	28.24	29.30	81268
2018-04-04	28.74	29.63	28.42	29.41	79256
2018-04-05	29.56	29.78	29.00	29.69	81266
2018-04-06	29.82	30.48	29.40	29.90	141992
2018-04-09	30.10	30.23	29.60	29.67	87157
2018-04-10	29.98	29.98	29.14	29.58	64226
2018-04-11	29.45	29.86	29.26	29.42	39761
2018-04-12	29.71	29.83	29.16	29.61	55350
2018-04-13	29.66	29.66	28.76	29.20	49490
2018-04-16	29.48	30.24	29.24	30.02	49668
2018-04-17	30.11	30.74	29.95	30.53	42638
2018-04-18	30.58	31.33	30.09	30.23	51454
2018-04-19	30.14	30.55	30.05	30.27	23564
2018-04-20	30.16	30.41	29.80	30.31	76917
2018-04-23	30.31	30.55	29.81	30.09	68095
2018-04-24	30.21	30.21	28.71	29.33	57664
2018-04-25	29.34	29.67	28.94	29.65	49147
2018-04-26	29.67	29.75	28.98	29.24	77732
2018-04-27	29.36	29.44	28.94	29.19	40027
2018-04-30	29.26	29.54	28.40	28.60	53739
2018-05-01	28.61	29.09	27.93	29.09	48967
2018-05-02	29.01	29.42	28.50	28.80	52427
2018-05-03	28.62	29.16	27.17	28.86	46319
2018-05-04	27.40	28.50	26.24	27.98	134785
2018-05-07	27.97	27.97	25.11	25.63	191143
2018-05-08	25.53	26.70	25.44	26.26	76696
2018-05-09	26.25	27.28	25.91	27.16	70986
2018-05-10	27.16	27.46	26.63	27.06	74727
2018-05-11	27.03	27.47	26.53	27.44	50572
2018-05-14	27.43	28.13	26.69	26.74	51924
2018-05-15	26.71	26.86	26.09	26.73	37663
2018-05-16	26.82	27.22	26.74	27.10	48620
2018-05-17	27.09	27.60	26.92	27.06	42451
2018-05-18	27.25	27.33	26.66	26.91	62029
2018-05-21	27.01	27.06	26.67	26.92	38632
2018-05-22	27.00	27.11	26.75	27.04	40069
2018-05-23	26.94	27.32	26.82	27.31	42616
2018-05-24	27.30	27.38	26.95	27.32	29536
2018-05-25	27.31	27.81	27.31	27.70	40157
2018-05-29	27.65	28.12	27.46	28.00	67297
2018-05-30	28.05	28.95	27.62	28.70	61713
2018-05-31	28.68	28.74	28.38	28.50	55460
2018-06-01	28.58	29.41	28.58	29.20	86668
2018-06-04	29.19	29.35	28.91	29.10	27909
2018-06-05	29.08	29.12	28.66	29.03	38061
2018-06-06	29.04	29.34	28.78	29.07	47997
2018-06-07	29.10	29.28	28.58	29.07	39350
2018-06-08	29.09	29.24	28.43	29.03	30775
2018-06-11	29.02	29.30	28.64	28.70	45640
2018-06-12	28.76	28.76	28.12	28.41	35435
2018-06-13	28.35	28.64	27.83	28.17	46896
2018-06-14	28.24	28.42	27.92	28.37	32536
2018-06-15	28.60	29.70	28.60	29.27	105456
2018-06-18	29.33	29.73	29.19	29.69	36819
2018-06-19	29.61	30.48	29.11	29.96	71818
2018-06-20	30.04	30.44	29.82	30.32	32874
2018-06-21	30.36	30.36	29.47	29.81	31367
2018-06-22	30.00	30.55	29.30	30.34	147552
2018-06-25	30.27	31.22	29.84	30.44	80930
2018-06-26	30.45	31.03	29.01	30.92	69642
2018-06-27	30.93	30.93	29.21	30.42	57007
2018-06-28	30.41	30.98	30.05	30.97	61845
2018-06-29	31.00	31.37	30.15	30.97	68523
2018-07-02	30.90	31.93	30.21	31.88	96634
2018-07-03	31.90	33.00	31.10	32.33	56676
2018-07-05	32.32	32.49	31.67	31.96	53121
2018-07-06	31.95	32.27	30.76	31.61	65716
2018-07-09	31.66	31.95	31.19	31.36	41827
2018-07-10	31.40	31.56	30.80	31.16	35637
2018-07-11	31.14	31.42	30.44	30.46	51128
2018-07-12	30.65	30.99	29.92	30.87	52629
2018-07-13	30.83	31.43	30.34	31.00	48365
2018-07-16	30.99	31.05	30.15	30.59	47845
2018-07-17	30.64	31.26	30.05	30.43	52386
2018-07-18	30.42	30.47	30.00	30.16	25669
2018-07-19	30.16	30.26	29.82	30.03	39478
2018-07-20	29.94	30.39	29.83	30.32	36673
2018-07-23	30.14	30.65	29.99	30.13	33061
2018-07-24	30.23	30.49	29.26	29.43	37665
2018-07-25	29.42	29.43	28.09	28.54	74485
2018-07-26	28.54	28.80	28.18	28.52	59776
2018-07-27	28.51	28.74	27.99	28.45	49003
2018-07-30	28.32	28.63	27.91	28.04	54980
2018-07-31	28.04	28.61	27.74	27.88	47333
2018-08-01	27.89	28.43	27.89	28.30	44231
2018-08-02	28.24	28.79	28.12	28.30	68698
2018-08-03	28.65	30.30	27.61	29.63	136466
2018-08-06	29.60	32.24	28.76	32.20	104194
2018-08-07	32.00	33.23	31.99	33.02	96395
2018-08-08	32.85	33.34	32.01	32.11	57650
2018-08-09	32.10	32.29	31.43	31.65	40363
2018-08-10	31.57	32.39	31.19	32.02	50255
2018-08-13	32.10	32.29	31.27	31.84	53873
2018-08-14	31.88	32.42	31.88	32.02	14151
2018-08-15	32.01	32.06	30.68	30.81	25723
2018-08-16	30.71	31.71	30.71	31.65	25904
2018-08-17	31.51	32.46	31.36	32.33	38120
2018-08-20	32.39	32.59	31.76	31.86	26555
2018-08-21	31.92	32.34	31.27	31.88	17068
2018-08-22	31.83	31.99	31.50	31.85	17275
2018-08-23	31.67	32.34	30.52	31.49	32283
2018-08-24	31.48	32.08	30.63	32.05	21493
2018-08-27	32.07	32.20	31.74	32.11	23784
2018-08-28	32.10	32.42	31.84	32.15	31541
2018-08-29	32.14	32.55	31.42	31.58	40542
2018-08-30	31.42	31.70	30.65	31.29	29821
2018-08-31	31.28	31.72	31.22	31.37	17360
2018-09-04	31.36	32.00	30.69	31.73	26941
2018-09-05	31.65	32.55	31.29	32.38	31256
2018-09-06	32.55	33.30	32.35	32.70	26119
2018-09-07	32.65	33.00	32.42	32.69	17785
2018-09-10	32.68	32.83	32.17	32.70	14437
2018-09-11	32.66	32.77	32.40	32.54	14488
2018-09-12	32.44	32.44	31.75	31.84	20222
2018-09-13	31.96	32.02	31.50	31.71	15003
2018-09-14	31.38	31.96	31.38	31.45	21743
2018-09-17	31.41	31.55	30.59	31.41	11725
2018-09-18	31.55	32.00	30.92	31.56	39009
2018-09-19	31.69	31.69	30.66	30.75	39065
2018-09-20	30.82	30.82	30.06	30.34	31947
2018-09-21	30.26	30.93	29.86	29.94	80707
2018-09-24	29.94	30.17	28.98	29.27	25700
2018-09-25	29.70	31.58	29.70	31.41	64166
2018-09-26	31.43	33.95	30.88	33.74	65686
2018-09-27	33.50	35.11	32.49	34.50	235699
2018-09-28	34.68	34.68	33.92	33.96	34943
2018-10-01	33.96	34.49	32.45	32.56	30695
2018-10-02	32.55	33.39	32.36	33.30	36512
2018-10-03	33.47	34.70	33.37	34.56	27043
2018-10-04	31.66	32.37	31.45	31.63	714702
2018-10-05	31.79	32.04	31.54	31.65	168187
2018-10-08	31.69	32.43	31.42	32.32	133785
2018-10-09	32.46	33.32	32.20	32.88	127352
2018-10-10	32.82	33.54	32.64	32.98	144913
2018-10-11	32.85	34.50	32.17	33.30	146085
2018-10-12	33.71	34.33	32.74	32.92	240837
2018-10-15	33.02	33.23	32.45	32.76	60395
2018-10-16	32.84	33.48	32.83	33.12	40150
2018-10-17	33.05	33.20	32.82	32.91	68487
2018-10-18	32.81	33.23	32.36	32.67	58304
2018-10-19	32.58	32.58	30.47	30.95	88112
2018-10-22	31.04	31.57	31.04	31.27	111893
2018-10-23	30.94	32.06	30.77	31.98	140801
2018-10-24	31.91	33.23	31.91	32.07	104794
2018-10-25	32.23	32.23	30.34	30.49	78015
2018-10-26	30.28	30.43	29.60	29.75	77986
2018-10-29	30.14	30.75	29.06	30.11	89316
2018-10-30	30.19	30.52	29.80	30.16	30998
2018-10-31	30.30	30.78	29.99	30.20	64672
2018-11-01	30.65	31.18	30.22	30.96	49946
2018-11-02	30.69	34.70	29.16	34.61	239070
2018-11-05	34.69	38.27	33.80	37.94	237137
2018-11-06	37.71	38.43	36.94	37.42	190412
2018-11-07	37.41	38.18	36.78	37.58	108690
2018-11-08	37.57	37.75	36.84	37.66	86672
2018-11-09	37.71	37.72	36.67	37.11	75767
2018-11-12	37.25	37.25	35.78	36.34	110152
2018-11-13	36.25	37.01	36.12	36.48	60867
2018-11-14	36.66	37.38	36.54	36.96	50532
2018-11-15	36.76	37.19	35.87	36.16	50613
2018-11-16	36.07	36.12	34.83	36.00	92613
2018-11-19	35.99	36.13	34.69	35.80	88464
2018-11-20	35.72	35.72	34.96	35.00	36111
2018-11-21	34.98	36.00	34.98	35.77	52489
2018-11-23	35.50	36.16	35.38	35.42	28216
2018-11-26	35.71	36.94	35.61	35.99	89668
2018-11-27	36.00	36.48	35.81	36.07	80508
2018-11-28	36.27	37.82	35.58	37.73	57132
2018-11-29	37.55	37.67	36.17	36.60	89615
2018-11-30	36.60	37.87	36.56	37.69	59996
2018-12-03	37.93	38.32	37.64	38.31	93912
2018-12-04	38.00	39.00	36.05	36.41	105118
2018-12-06	35.96	37.14	35.96	36.92	89157
2018-12-07	36.93	37.82	36.93	37.46	97355
2018-12-10	37.33	37.89	35.61	36.47	106100
2018-12-11	37.24	37.24	35.84	36.30	45187
2018-12-12	36.44	36.82	35.83	36.27	69521
2018-12-13	36.23	36.84	34.69	35.17	40060
2018-12-14	34.94	35.65	34.11	34.43	41416
2018-12-17	34.35	34.80	32.99	33.31	99626
2018-12-18	33.41	33.63	32.42	33.13	69865
2018-12-19	33.14	33.49	32.11	32.36	60317
2018-12-20	32.34	32.69	30.80	32.08	61775
2018-12-21	31.94	32.86	31.56	32.17	252848
2018-12-24	31.75	32.09	31.37	31.49	36089
2018-12-26	31.62	33.41	30.85	33.35	69291
2018-12-27	32.87	33.34	32.34	33.34	49434
2018-12-28	33.25	34.25	32.80	34.00	101871
2018-12-31	33.87	34.98	33.60	34.98	87413
2019-01-02	34.41	34.59	33.69	34.14	68093
2019-01-03	33.82	34.46	33.65	33.81	70681
2019-01-04	34.24	35.34	34.09	35.03	59650
2019-01-07	35.02	35.75	34.48	35.67	47190
2019-01-08	35.90	36.39	35.56	36.12	44604
2019-01-09	36.20	36.42	35.12	35.35	49706
2019-01-10	34.98	35.26	34.65	34.90	28952
2019-01-11	34.62	34.84	33.17	33.50	52189
2019-01-14	33.14	33.83	32.61	32.62	34591
2019-01-15	32.63	33.55	32.50	33.45	44718
2019-01-16	33.44	33.44	32.60	33.25	37589
2019-01-17	33.18	33.95	32.91	33.58	100971
2019-01-18	33.59	34.60	33.59	34.60	31088
2019-01-22	34.35	34.35	33.17	33.64	24408
2019-01-23	33.63	34.00	33.33	33.68	22699
2019-01-24	33.71	34.23	33.67	33.86	25586
2019-01-25	34.03	34.40	33.68	33.99	88670
2019-01-28	33.97	33.97	33.01	33.52	44080
2019-01-29	33.59	33.82	32.51	33.22	86826
2019-01-30	33.37	33.61	33.25	33.52	33001
2019-01-31	33.47	33.86	33.33	33.65	44934
2019-02-01	33.64	33.85	33.20	33.24	47567
2019-02-04	33.23	33.25	32.22	33.04	33499
2019-02-05	33.04	33.42	32.84	33.27	47654
2019-02-06	33.28	34.39	33.09	34.36	41242
2019-02-07	34.18	34.64	34.04	34.27	37038
2019-02-08	34.25	34.69	34.01	34.63	17608
2019-02-11	34.66	35.29	34.63	35.21	23634
2019-02-12	35.44	35.53	35.00	35.50	25919
2019-02-13	35.50	35.94	35.17	35.76	18755
2019-02-14	35.76	36.43	35.76	35.88	33498
2019-02-15	36.00	37.13	36.00	37.01	34282
2019-02-19	36.78	37.84	36.75	37.44	39140
2019-02-20	37.43	38.36	37.43	38.12	38185
2019-02-21	38.11	38.37	37.31	37.40	24351
2019-02-22	37.54	38.38	37.54	38.38	32267
2019-02-25	38.65	38.96	38.44	38.53	33525
2019-02-26	38.58	38.58	37.47	38.31	35999
2019-02-27	38.17	38.40	37.78	37.86	38770
2019-02-28	37.80	38.17	36.97	37.88	57450
2019-03-01	38.02	39.15	37.01	39.06	44474
2019-03-04	39.19	39.19	38.57	38.82	37803
2019-03-05	38.81	39.02	38.23	38.65	49677
2019-03-06	38.57	38.80	37.77	38.20	41993
2019-03-07	38.20	38.20	37.36	37.70	54364
2019-03-08	37.70	37.70	33.91	36.00	119496
2019-03-11	36.42	36.96	36.04	36.96	64163
2019-03-12	37.07	37.26	36.36	36.87	62342
2019-03-13	37.06	37.51	36.62	37.26	68068
2019-03-14	37.26	37.37	36.44	36.68	67376
2019-03-15	36.69	37.12	35.99	36.10	121917
2019-03-18	36.06	36.27	35.40	35.65	50955
2019-03-19	35.66	35.84	34.42	35.65	54245
2019-03-20	35.61	35.95	34.99	35.54	96532
2019-03-21	35.23	36.35	35.02	35.25	54922
2019-03-22	35.15	35.48	34.54	34.63	58765
2019-03-25	34.69	35.62	34.29	35.50	57619
2019-03-26	35.77	36.53	35.29	35.62	68142
2019-03-27	35.60	36.18	34.97	35.94	52418
2019-03-28	35.95	36.44	35.62	36.16	49445
2019-03-29	36.33	37.16	35.82	37.07	75502
2019-04-01	37.20	37.48	36.60	37.25	64641
2019-04-02	37.19	38.14	36.61	37.96	73278
2019-04-03	38.13	38.64	37.24	37.64	80605
2019-04-04	37.65	37.93	36.85	37.11	63719
2019-04-05	37.17	38.19	37.00	37.60	88197
2019-04-08	37.55	37.72	37.27	37.59	49040
2019-04-09	37.37	38.03	37.37	38.00	78331
2019-04-10	38.17	38.60	37.82	38.31	90941
2019-04-11	38.26	38.54	38.16	38.33	49379
2019-04-12	38.46	39.12	38.00	39.00	56972
2019-04-15	38.81	40.32	38.81	39.26	62147
2019-04-16	39.50	39.79	39.09	39.70	40991
2019-04-17	39.62	39.87	39.01	39.81	36509
2019-04-18	39.62	40.70	39.38	40.24	96232
2019-04-22	40.01	40.11	39.02	39.55	49032
2019-04-23	39.55	40.47	39.25	40.18	49426
2019-04-24	40.24	40.57	39.41	40.00	61861
2019-04-25	39.80	40.02	39.11	39.80	39513
2019-04-26	39.74	40.14	39.61	39.98	39335
2019-04-29	39.88	40.22	39.68	39.93	62445
2019-04-30	39.96	39.96	39.43	39.53	41238
2019-05-01	39.49	40.07	39.26	39.68	152422
2019-05-02	39.80	40.28	39.33	39.62	43763
2019-05-03	38.79	40.30	38.21	38.39	88587
2019-05-06	38.00	38.32	37.70	38.03	93516
2019-05-07	37.90	38.75	37.82	38.16	103703
2019-05-08	38.24	38.36	37.25	37.53	97033
2019-05-09	37.19	37.48	36.88	36.97	99947
2019-05-10	36.98	37.82	36.25	37.51	130406
2019-05-13	37.12	37.26	36.19	36.52	58164
2019-05-14	36.56	36.56	34.86	35.21	132179
2019-05-15	35.10	35.54	34.65	35.44	111058
2019-05-16	35.65	36.53	35.65	36.14	57811
2019-05-17	35.91	36.06	34.90	34.97	68705
2019-05-20	34.91	34.92	33.73	34.01	57571
2019-05-21	34.24	35.27	34.24	35.23	68150
2019-05-22	35.11	35.64	34.77	35.25	81798
2019-05-23	35.10	35.10	33.97	34.66	114742
2019-05-24	34.86	35.49	34.86	35.38	120861
2019-05-28	35.43	35.51	33.77	34.04	227120
2019-05-29	33.96	34.16	33.68	33.68	50292
2019-05-30	33.73	33.79	32.12	32.19	95595
2019-05-31	31.57	31.82	30.91	31.12	74182
2019-06-03	31.00	31.72	30.72	31.63	94590
2019-06-04	31.90	32.57	31.50	32.47	83050
2019-06-05	32.47	32.68	32.00	32.21	123243
2019-06-06	32.44	32.44	30.63	31.68	68304
2019-06-07	31.82	32.00	31.54	31.67	50156
2019-06-10	31.71	32.14	31.50	31.89	68893
2019-06-11	32.06	32.22	31.08	31.30	57476
2019-06-12	31.29	32.17	30.83	31.75	65820
2019-06-13	31.87	32.39	31.83	32.29	42024
2019-06-14	32.23	32.55	31.68	31.97	45173
2019-06-17	32.00	32.86	32.00	32.79	60593
2019-06-18	32.79	33.55	32.75	33.20	51243
2019-06-19	33.28	34.27	33.19	34.02	54566
2019-06-20	34.29	35.82	34.25	35.66	100645
2019-06-21	35.44	35.57	34.70	34.80	136918
2019-06-24	34.81	35.57	34.56	35.34	122139
2019-06-25	35.34	35.63	34.36	35.36	112223
2019-06-26	35.39	36.25	34.91	36.16	93263
2019-06-27	36.06	37.64	36.06	37.54	130187
2019-06-28	37.48	38.04	36.66	37.25	253356
2019-07-01	37.45	37.50	35.89	36.70	93935
2019-07-02	36.38	36.38	35.42	35.43	66266
2019-07-03	35.58	35.96	34.81	35.08	36993
2019-07-05	34.96	34.96	34.54	34.85	51734
2019-07-08	34.66	34.75	33.98	34.54	42834
2019-07-09	34.41	34.62	33.34	33.81	55538
2019-07-10	34.04	35.60	34.04	35.11	51248
2019-07-11	35.08	35.12	34.35	34.52	40269
2019-07-12	34.61	35.56	34.54	35.25	37008
2019-07-15	35.25	35.59	34.69	35.06	26058
2019-07-16	35.00	35.68	35.00	35.27	37773
2019-07-17	35.08	35.29	34.20	34.52	52044
2019-07-18	34.41	35.22	34.39	35.12	46476
2019-07-19	34.90	35.29	34.48	35.06	57260
2019-07-22	35.10	35.26	34.56	34.72	62660
2019-07-23	34.87	35.07	34.17	34.88	44420
2019-07-24	34.98	36.19	34.93	36.09	43093
2019-07-25	36.08	36.13	34.66	34.79	46792
2019-07-26	35.04	35.34	34.41	35.18	44745
2019-07-29	35.17	35.29	34.62	34.64	45622
2019-07-30	34.53	35.53	34.46	35.40	57757
2019-07-31	35.39	35.88	34.90	34.98	57887
2019-08-01	35.19	35.82	34.85	35.07	43174
2019-08-02	33.36	34.33	31.78	32.91	95646
2019-08-05	32.25	32.49	31.15	32.27	61990
2019-08-06	32.35	32.88	32.06	32.37	32829
2019-08-07	31.99	33.21	31.99	33.16	56022
2019-08-08	33.19	34.99	33.19	34.47	52657
2019-08-09	34.26	34.75	33.20	33.69	33316
2019-08-12	33.44	33.59	33.02	33.45	29590
2019-08-13	33.35	34.33	33.35	33.68	30860
2019-08-14	32.71	33.80	32.11	33.56	52568
2019-08-15	33.58	34.03	33.51	33.61	37273
2019-08-16	33.75	35.31	33.75	34.97	48881
2019-08-19	34.95	35.63	34.47	35.33	28763
2019-08-20	35.19	35.58	34.71	35.33	20454
2019-08-21	35.54	35.84	35.12	35.62	20833
2019-08-22	35.65	35.82	35.20	35.66	20123
2019-08-23	35.53	35.81	35.19	35.63	44008
2019-08-26	35.64	36.74	35.64	36.63	31980
2019-08-27	36.83	37.68	36.45	37.52	68663
2019-08-28	37.12	37.50	36.61	36.61	52795
2019-08-29	37.06	37.29	36.30	36.44	18246
2019-08-30	36.46	36.80	36.13	36.15	39565
2019-09-03	35.94	36.32	35.33	35.44	34635
2019-09-04	35.83	36.12	34.19	34.52	47476
2019-09-05	34.54	36.24	33.38	35.41	42364
2019-09-06	35.48	35.77	35.12	35.31	33688
2019-09-09	35.40	36.47	35.21	36.16	33769
2019-09-10	36.31	37.41	35.60	36.93	43207
2019-09-11	36.91	38.24	36.59	38.20	55430
2019-09-12	38.03	39.65	37.30	39.04	258736
2019-09-13	39.18	39.85	39.08	39.48	55324
2019-09-16	39.29	39.96	39.16	39.56	159519
2019-09-17	39.59	39.59	39.11	39.30	57324
2019-09-18	39.39	39.43	38.32	38.87	48484
2019-09-19	39.17	39.68	38.92	39.13	68596
2019-09-20	39.03	39.33	38.37	38.85	87368
2019-09-23	38.56	39.33	38.44	38.75	26005
2019-09-24	38.81	38.96	38.42	38.62	60465
2019-09-25	38.65	38.89	37.60	38.45	98451
2019-09-26	38.45	38.57	35.70	36.10	89069
2019-09-27	35.96	36.44	33.48	35.04	190410
2019-09-30	35.07	35.40	34.78	35.08	103965
2019-10-01	35.15	35.85	34.67	35.18	107457
2019-10-02	35.00	35.36	34.65	35.03	70247
2019-10-03	34.83	35.02	34.46	34.61	81298
2019-10-04	34.62	34.90	34.14	34.87	89126
2019-10-07	34.73	34.79	34.17	34.31	86641
2019-10-08	34.23	34.23	33.54	33.67	80918
2019-10-09	34.09	34.27	33.84	33.98	41325
2019-10-10	34.03	34.35	33.74	34.10	47446
2019-10-11	34.41	35.25	33.39	35.03	82818
2019-10-14	34.78	35.06	33.79	33.97	45521
2019-10-15	34.05	35.37	34.05	35.24	59533
2019-10-16	35.00	35.27	34.72	35.15	35503
2019-10-17	35.20	35.83	35.16	35.51	99605
2019-10-18	35.30	37.62	35.29	37.40	110898
2019-10-21	37.56	38.64	37.56	38.36	49924
2019-10-22	38.14	39.10	37.79	38.53	41243
2019-10-23	38.39	38.95	38.26	38.82	59189
2019-10-24	39.05	39.37	38.53	38.92	65199
2019-10-25	38.86	39.14	38.23	38.36	83740
2019-10-28	38.56	39.64	38.53	39.37	64400
2019-10-29	39.21	39.52	39.08	39.27	61993
2019-10-30	39.09	39.37	38.75	39.34	110415
2019-10-31	38.00	38.00	28.40	30.30	845111
2019-11-01	30.68	31.64	30.04	31.32	239305
2019-11-04	30.67	31.49	30.37	31.16	192311
2019-11-05	31.03	31.25	30.12	30.35	128079
2019-11-06	30.09	30.67	29.88	30.08	102021
2019-11-07	30.33	30.49	29.11	29.78	126878
2019-11-08	29.63	29.77	28.35	28.44	102575
2019-11-11	28.31	28.61	27.57	27.70	132324
2019-11-12	27.72	28.27	26.99	27.88	151066
2019-11-13	27.72	27.84	26.90	27.10	91161
2019-11-14	27.18	27.53	27.07	27.43	68498
2019-11-15	27.66	27.77	27.26	27.29	66002
2019-11-18	27.12	27.36	26.83	27.25	51153
2019-11-19	27.26	28.42	26.92	28.17	88345
2019-11-20	28.00	28.13	27.01	27.05	179680
2019-11-21	27.02	27.22	26.39	26.99	122662
2019-11-22	27.10	27.52	26.76	27.20	66596
2019-11-25	27.15	28.27	27.07	28.06	57012
2019-11-26	28.10	28.26	27.76	28.01	53592
2019-11-27	27.96	28.39	27.74	28.02	67841
2019-11-29	27.91	28.76	27.82	28.51	25292
2019-12-02	28.51	28.51	27.76	28.37	45890
2019-12-03	28.02	28.44	27.73	28.13	37603
2019-12-04	28.46	29.15	27.96	28.75	142712
2019-12-05	28.99	29.09	28.69	28.91	68051
2019-12-06	29.11	29.94	29.11	29.50	81778
2019-12-09	29.60	29.70	28.76	29.07	50950
2019-12-10	28.99	29.31	28.58	29.02	64337
2019-12-11	29.04	29.04	28.33	28.83	50024
2019-12-12	28.91	29.44	28.60	29.35	57158
2019-12-13	29.26	30.07	29.15	29.97	49855
2019-12-16	30.05	30.59	30.05	30.25	44328
2019-12-17	30.16	30.74	29.88	30.70	42356
2019-12-18	30.73	30.73	29.79	30.28	64821
2019-12-19	30.22	30.90	30.21	30.80	71086
2019-12-20	30.94	31.32	30.51	31.08	70993
2019-12-23	31.00	31.18	30.52	30.85	53250
2019-12-24	30.82	31.25	30.42	30.73	31686
2019-12-26	30.83	31.64	30.75	31.29	68621
2019-12-27	31.41	31.43	31.03	31.21	48635
2019-12-30	31.21	32.04	30.84	31.77	209940
2019-12-31	31.67	32.24	31.41	31.78	90667
2020-01-02	31.78	32.09	31.31	31.99	75828
2020-01-03	31.55	32.85	31.55	32.46	64489
2020-01-06	32.28	33.47	32.05	32.93	59772
2020-01-07	32.82	33.72	32.40	33.58	75238
2020-01-08	33.34	33.78	33.17	33.25	69015
2020-01-09	33.29	33.90	33.15	33.87	71788
2020-01-10	33.72	34.41	33.60	34.34	53951
2020-01-13	34.34	34.82	34.14	34.78	99066
2020-01-14	34.65	35.11	34.30	34.33	57452
2020-01-15	34.22	35.31	34.11	35.09	51465
2020-01-16	35.42	35.93	35.00	35.17	82773
2020-01-17	35.28	35.56	34.89	34.98	78718
2020-01-21	34.75	34.91	33.70	33.75	76687
2020-01-22	33.90	34.24	33.75	33.97	116496
2020-01-23	34.00	34.17	33.50	33.93	124508
2020-01-24	33.99	34.29	33.52	33.61	123789
2020-01-27	33.11	34.66	32.70	34.50	135085
2020-01-28	34.69	34.90	34.30	34.40	139956
2020-01-29	34.45	34.72	34.11	34.34	100307
2020-01-30	34.16	34.24	32.68	33.25	118057
2020-01-31	33.22	33.45	32.93	33.13	66310
2020-02-03	33.41	34.18	33.41	33.74	73635
2020-02-04	33.97	34.78	33.94	34.34	229260
2020-02-05	34.60	35.03	34.60	34.78	43954
2020-02-06	34.87	35.35	34.68	35.16	109194
2020-02-07	35.13	35.89	34.93	35.35	68325
2020-02-10	35.27	35.50	34.65	34.75	42023
2020-02-11	34.89	35.59	34.85	35.34	91408
2020-02-12	35.48	36.53	35.32	36.51	136467
2020-02-13	36.40	37.29	36.40	36.97	98301
2020-02-14	36.92	37.27	36.69	36.72	32914
2020-02-18	36.58	37.09	36.58	36.78	79558
2020-02-19	36.86	37.83	36.86	37.50	83881
2020-02-20	37.27	37.75	36.84	37.61	51237
2020-02-21	37.61	38.39	37.23	37.49	68020
2020-02-24	36.50	37.51	36.00	37.25	53822
2020-02-25	37.37	37.37	35.32	35.37	37943
2020-02-26	35.52	36.14	35.26	35.26	43332
2020-02-27	34.72	35.22	33.47	33.52	76049
2020-02-28	32.68	33.15	30.47	30.75	116307
2020-03-02	31.02	31.36	30.26	31.00	71603
2020-03-03	30.67	31.50	30.03	30.16	90638
2020-03-04	30.64	31.21	30.30	31.03	68857
2020-03-05	30.47	31.85	30.12	30.59	205386
2020-03-06	32.08	35.47	30.50	32.68	322886
2020-03-09	31.20	31.73	28.18	28.93	147378
2020-03-10	29.41	29.41	26.34	27.00	112435
2020-03-11	26.90	26.90	24.11	24.99	96040
2020-03-12	23.50	24.00	21.62	22.97	134530
2020-03-13	23.88	24.94	22.79	24.60	120796
2020-03-16	21.72	22.55	18.52	18.63	95428
2020-03-17	18.99	21.06	18.45	20.68	157633
2020-03-18	19.77	20.26	18.25	18.99	103064
2020-03-19	18.47	21.38	18.08	20.43	145264
2020-03-20	20.39	21.00	18.08	18.76	117671
2020-03-23	18.83	20.43	17.92	18.76	76140
2020-03-24	19.69	20.91	18.68	19.58	75186
2020-03-25	19.61	20.25	18.62	19.79	184068
2020-03-26	20.03	21.79	19.80	20.77	137100
2020-03-27	20.09	21.39	18.69	19.80	139338
2020-03-30	20.07	22.11	19.01	21.27	238307
2020-03-31	21.63	21.68	20.46	21.37	85774
2020-04-01	20.36	20.41	19.26	19.61	124113
2020-04-02	19.33	19.79	18.59	19.10	88178
2020-04-03	18.99	19.54	18.00	18.71	68247
2020-04-06	19.32	20.46	18.48	19.00	95609
2020-04-07	19.50	20.36	18.94	19.14	128287
2020-04-08	19.89	20.52	19.55	20.25	178746
2020-04-09	20.83	22.19	20.83	21.79	85030
2020-04-13	21.74	21.74	20.32	21.27	46754
2020-04-14	21.75	22.15	21.24	21.49	58367
2020-04-15	20.67	21.22	19.92	20.42	95545
2020-04-16	20.59	20.86	19.23	20.34	73655
2020-04-17	21.18	21.76	19.14	21.20	78972
2020-04-20	20.57	20.72	19.25	19.60	67269
2020-04-21	18.89	19.75	18.64	19.57	58488
2020-04-22	20.31	20.91	19.39	20.79	74282
2020-04-23	21.06	21.97	21.00	21.45	76758
2020-04-24	21.32	21.32	20.48	20.86	62428
2020-04-27	21.20	22.65	20.65	22.37	72641
2020-04-28	23.37	23.90	22.49	23.39	77644
2020-04-29	23.97	26.41	23.83	26.39	72113
2020-04-30	26.01	26.39	25.16	25.36	58226
2020-05-01	24.83	24.91	23.16	23.47	51676
2020-05-04	23.29	23.77	22.42	23.22	45011
2020-05-05	23.62	24.13	23.16	23.52	41153
2020-05-06	23.46	23.46	22.45	22.56	25989
2020-05-07	23.16	23.24	22.54	23.11	66221
2020-05-08	21.54	22.61	21.26	22.47	143576
2020-05-11	21.95	22.91	21.01	21.01	58500
2020-05-12	21.02	21.84	20.85	21.07	62218
2020-05-13	20.79	20.86	19.54	19.59	72810
2020-05-14	19.09	19.99	18.57	19.94	63495
2020-05-15	19.87	20.98	19.48	20.76	65387
2020-05-18	21.81	23.45	21.81	22.88	79903
2020-05-19	22.85	23.50	22.48	23.06	53930
2020-05-20	23.50	23.78	22.75	23.24	107900
2020-05-21	23.35	23.98	23.16	23.80	69274
2020-05-22	24.03	24.03	22.93	23.26	41570
2020-05-26	24.01	25.01	23.82	24.86	64856
2020-05-27	25.23	26.37	24.71	26.26	64520
2020-05-28	26.47	27.09	26.29	26.29	60017
2020-05-29	26.13	26.79	24.23	24.45	62597
2020-06-01	24.81	25.93	24.81	25.60	47471
2020-06-02	25.71	26.17	24.75	25.66	42614
2020-06-03	26.21	26.71	26.00	26.67	39428
2020-06-04	26.37	27.09	26.37	26.67	45277
2020-06-05	28.12	28.20	27.29	27.55	52631
2020-06-08	28.18	28.18	27.09	27.27	52565
2020-06-09	26.87	26.87	25.43	25.98	52766
2020-06-10	26.09	26.58	24.89	26.00	71986
2020-06-11	24.78	25.97	22.88	22.93	65635
2020-06-12	24.04	24.16	23.05	23.74	68627
2020-06-15	23.02	25.05	22.88	24.56	49831
2020-06-16	25.83	26.40	23.55	25.42	38311
2020-06-17	25.28	25.95	24.55	24.97	51431
2020-06-18	24.62	26.14	24.62	25.98	45386
2020-06-19	23.50	24.99	22.24	23.31	478835
2020-06-22	23.12	24.00	23.12	24.00	57220
2020-06-23	24.36	24.47	23.73	24.12	45790
2020-06-24	23.73	24.07	23.08	23.71	60450
2020-06-25	23.40	24.32	23.25	23.62	42143
2020-06-26	23.37	23.47	21.62	21.69	132612
2020-06-29	22.16	24.01	22.12	23.88	82674
2020-06-30	23.67	25.11	23.67	25.01	56448
2020-07-01	24.75	25.35	24.58	24.78	59405
2020-07-02	25.41	25.58	24.62	24.69	22006
2020-07-06	25.42	25.42	24.42	24.79	28121
2020-07-07	24.46	24.97	23.76	23.98	36192
2020-07-08	23.86	24.39	23.39	23.97	50528
2020-07-09	23.93	23.93	22.07	22.58	97009
2020-07-10	22.81	23.55	22.48	23.38	40293
2020-07-13	23.87	24.61	23.21	23.77	60127
2020-07-14	23.82	24.13	23.21	24.03	57809
2020-07-15	24.82	25.93	23.36	25.65	61887
2020-07-16	25.26	26.25	25.26	26.22	46212
2020-07-17	26.03	26.99	25.43	26.11	60751
2020-07-20	25.82	26.99	25.73	26.74	49719
2020-07-21	26.96	27.51	26.58	26.59	47337
2020-07-22	26.38	26.38	25.08	25.22	34497
2020-07-23	25.04	25.65	24.99	25.25	48775
2020-07-24	25.18	25.48	24.87	25.01	46782
2020-07-27	24.91	25.38	24.57	25.01	30684
2020-07-28	24.84	25.31	24.60	24.70	29801
2020-07-29	24.81	25.26	24.75	25.01	35396
2020-07-30	24.55	26.27	24.06	26.02	43229
2020-07-31	25.74	25.79	24.40	24.66	41211
2020-08-03	25.13	25.13	24.46	25.05	36800
2020-08-04	24.80	26.64	24.80	26.62	51062
2020-08-05	27.09	27.09	25.59	26.18	64001
2020-08-06	25.74	27.26	25.74	27.07	39528
2020-08-07	27.75	29.75	27.75	29.01	87113
2020-08-10	29.31	30.08	28.41	29.47	53119
2020-08-11	29.94	29.94	29.05	29.13	49917
2020-08-12	29.66	29.66	28.10	28.62	62512
2020-08-13	28.32	28.86	27.94	28.83	59986
2020-08-14	28.52	28.94	27.32	28.51	50419
2020-08-17	28.69	28.69	27.53	28.51	34311
2020-08-18	28.77	29.09	28.55	28.68	45338
2020-08-19	28.80	29.24	27.91	28.19	30586
2020-08-20	27.62	28.58	27.62	28.21	19006
2020-08-21	27.89	28.10	26.52	28.00	39040
2020-08-24	28.04	29.28	28.04	29.16	27045
2020-08-25	29.58	29.58	28.50	29.25	24145
2020-08-26	29.45	29.66	28.35	28.55	32030
2020-08-27	28.74	29.04	27.82	28.23	55496
2020-08-28	28.20	28.71	27.89	28.71	23611
2020-08-31	28.61	29.14	28.13	28.18	36761
2020-09-01	28.00	29.18	27.91	29.13	27973
2020-09-02	29.11	29.78	28.91	29.76	27343
2020-09-03	29.75	29.79	28.93	29.44	37827
2020-09-04	29.98	29.98	28.38	28.45	20239
2020-09-08	28.16	28.73	27.57	27.65	18978
2020-09-09	27.88	28.90	27.36	28.51	31752
2020-09-10	28.33	29.12	28.21	28.35	32739
2020-09-11	28.58	28.82	27.43	27.57	15242
2020-09-14	27.77	28.69	27.55	28.45	16729
2020-09-15	28.51	28.70	27.52	27.63	26490
2020-09-16	27.96	28.28	27.78	27.84	26018
2020-09-17	27.37	28.05	26.48	27.52	30995
2020-09-18	27.88	27.90	27.17	27.66	71679
2020-09-21	27.02	27.08	25.80	26.38	35168
2020-09-22	26.62	27.84	26.53	27.30	43604
2020-09-23	27.30	27.53	26.27	26.47	25307
2020-09-24	26.38	26.91	26.13	26.68	26735
2020-09-25	26.56	27.88	26.56	27.58	28799
2020-09-28	28.06	29.38	27.38	28.51	52124
2020-09-29	28.54	29.31	28.07	28.44	159387
2020-09-30	28.08	28.56	25.42	25.51	114546
2020-10-01	26.11	27.39	25.64	27.02	87857
2020-10-02	26.40	27.72	26.40	26.90	38435
2020-10-05	27.30	27.52	26.40	26.70	33246
2020-10-06	26.42	27.42	26.10	26.60	38994
2020-10-07	26.77	28.32	26.77	28.15	109999
2020-10-08	28.37	29.25	27.95	28.74	26836
2020-10-09	28.60	29.10	28.08	28.41	25390
2020-10-12	28.40	29.00	27.97	28.46	49394
2020-10-13	28.27	29.37	28.27	28.93	65957
2020-10-14	28.95	30.41	28.94	30.19	65642
2020-10-15	29.74	31.01	29.65	30.61	43696
2020-10-16	30.48	31.53	30.48	31.33	24361
2020-10-19	31.27	31.53	30.36	30.51	25501
2020-10-20	30.74	30.95	28.93	29.30	36406
2020-10-21	29.40	29.64	28.95	29.07	25100
2020-10-22	29.27	29.79	28.71	29.43	33655
2020-10-23	29.00	29.41	28.75	28.96	15649
2020-10-26	28.40	28.49	27.54	28.15	37492
2020-10-27	28.26	28.50	27.12	27.42	16171
2020-10-28	26.87	27.22	26.17	27.10	41613
2020-10-29	26.77	28.34	26.74	28.29	30745
2020-10-30	28.33	28.82	25.93	26.17	40651
2020-11-02	26.76	27.29	26.62	26.87	14677
2020-11-03	27.46	28.40	27.28	28.40	31111
2020-11-04	27.86	28.75	27.01	27.46	21703
2020-11-05	27.24	31.59	27.24	30.73	66483
2020-11-06	31.00	37.00	31.00	35.07	97827
2020-11-09	36.58	39.98	36.09	36.45	202584
2020-11-10	36.47	38.73	36.15	37.38	90452
2020-11-11	37.38	39.00	37.38	38.08	141002
2020-11-12	37.76	38.85	37.22	37.80	68243
2020-11-13	37.94	38.61	37.86	38.02	51961
2020-11-16	38.15	39.41	37.87	38.00	102090
2020-11-17	37.59	38.80	36.52	38.25	52822
2020-11-18	38.44	39.17	37.22	37.34	63619
2020-11-19	37.22	37.51	36.43	36.70	39940
2020-11-20	36.30	37.66	35.74	37.28	48395
2020-11-23	37.59	38.31	37.26	37.49	61537
2020-11-24	38.01	39.50	35.62	39.35	70811
2020-11-25	38.88	38.88	37.39	37.65	35044
2020-11-27	37.87	38.39	37.15	38.17	32449
2020-11-30	38.27	39.44	36.41	38.88	49579
2020-12-01	39.45	39.60	38.24	39.31	47603
2020-12-02	39.17	39.29	38.26	38.94	28205
2020-12-03	38.48	39.15	37.90	37.95	99254
2020-12-04	38.41	39.06	36.13	36.75	95550
2020-12-07	36.88	37.18	36.00	36.82	34817
2020-12-08	36.41	39.50	35.69	39.03	65734
2020-12-09	39.32	39.50	37.69	38.07	43664
2020-12-10	38.00	38.38	36.74	37.89	37436
2020-12-11	37.49	38.51	37.49	38.14	35304
2020-12-14	38.22	39.05	37.70	37.76	24188
2020-12-15	38.11	39.75	37.11	39.55	52564
2020-12-16	39.40	40.26	38.85	39.75	88196
2020-12-17	40.46	42.81	39.63	42.41	125932
2020-12-18	42.57	42.79	39.95	41.79	76267
2020-12-21	40.65	41.43	38.92	40.47	47062
2020-12-22	40.58	42.87	40.58	42.58	49472
2020-12-23	42.70	43.99	40.33	41.67	70266
2020-12-24	41.71	41.99	41.36	41.36	6328
2020-12-28	42.04	45.56	41.42	44.91	104770
2020-12-29	44.63	44.96	42.87	42.92	138576
2020-12-30	43.10	43.32	40.67	40.94	376805
2020-12-31	41.01	43.29	41.01	41.70	97199
2021-01-04	41.49	43.84	40.06	40.53	140900
2021-01-05	40.23	42.49	40.23	41.92	98340
2021-01-06	42.50	46.45	42.50	44.91	141260
2021-01-07	44.76	48.74	44.76	48.03	126397
2021-01-08	48.26	49.85	47.23	48.20	204489
2021-01-11	47.15	48.67	46.96	48.20	84134
2021-01-12	48.51	50.36	47.75	49.48	99635
2021-01-13	49.00	50.26	48.04	48.51	73375
2021-01-14	48.58	49.74	48.11	48.78	54748
2021-01-15	47.67	49.58	47.64	48.87	75761
2021-01-19	49.24	50.33	48.93	49.48	118725
2021-01-20	49.45	50.73	49.45	49.92	59710
2021-01-21	50.00	50.47	49.28	50.20	45009
2021-01-22	49.36	50.69	49.36	50.36	44632
2021-01-25	49.77	51.28	49.08	50.22	77673
2021-01-26	50.50	51.37	50.06	51.22	67843
2021-01-27	49.75	50.03	45.60	47.25	152503
2021-01-28	47.98	48.57	46.08	47.25	56840
2021-01-29	47.25	47.25	44.35	44.69	83408
2021-02-01	44.77	47.21	43.50	46.57	74084
2021-02-02	47.59	50.25	47.33	49.68	78170
2021-02-03	49.50	50.97	47.23	50.16	115039
2021-02-04	50.09	53.00	50.09	52.88	51823
2021-02-05	53.83	53.95	51.93	52.82	37900
2021-02-08	53.08	54.82	53.08	54.44	39889
2021-02-09	54.00	54.97	52.28	54.18	41024
2021-02-10	54.85	54.99	52.39	53.11	85354
2021-02-11	53.70	53.70	49.72	49.73	87364
2021-02-12	50.12	51.19	48.58	49.44	57564
2021-02-16	50.36	50.36	49.45	49.60	23480
2021-02-17	49.46	50.06	48.34	48.80	40703
2021-02-18	48.40	48.40	44.74	45.71	109062
2021-02-19	46.14	48.40	45.61	46.17	118349
2021-02-22	45.54	47.67	44.88	45.26	68480
2021-02-23	44.60	44.62	42.43	43.92	99678
2021-02-24	43.96	45.99	43.66	45.22	121723
2021-02-25	45.26	45.75	41.78	42.25	99367
2021-02-26	42.42	44.59	40.81	43.86	105779
2021-03-01	45.12	46.65	45.12	45.36	54188
2021-03-02	45.26	46.21	44.16	44.62	39300
2021-03-03	44.64	46.09	44.20	45.02	50149
2021-03-04	44.79	45.83	42.07	43.54	79894
2021-03-05	44.26	45.47	42.14	45.15	106284
2021-03-08	45.31	46.50	44.47	44.66	51575
2021-03-09	45.51	46.63	44.42	44.84	149376
2021-03-10	45.74	49.11	45.48	47.99	81163
2021-03-11	47.61	49.85	44.54	44.95	177115
2021-03-12	45.91	51.00	45.73	48.16	109468
2021-03-15	47.80	47.80	45.09	46.53	172799
2021-03-16	45.97	47.05	43.65	43.98	98754
2021-03-17	43.47	43.93	41.15	42.36	106902
2021-03-18	42.00	44.25	40.05	41.69	99303
2021-03-19	41.50	41.80	39.96	40.96	196107
2021-03-22	40.96	42.22	39.63	40.05	87213
2021-03-23	39.33	40.05	36.72	37.67	108107
2021-03-24	37.49	38.35	34.56	35.15	344713
2021-03-25	34.82	37.34	34.07	36.74	179205
2021-03-26	37.29	38.95	36.18	37.20	110076
2021-03-29	36.75	38.08	35.80	37.25	131720
2021-03-30	37.33	39.06	36.72	38.89	468261
2021-03-31	38.94	41.33	38.73	41.05	153148
2021-04-01	41.15	42.66	41.15	42.55	105837
2021-04-05	42.99	43.90	41.93	43.66	104686
2021-04-06	43.37	44.57	43.03	44.07	53532
2021-04-07	44.04	44.07	41.67	41.84	81323
2021-04-08	42.27	42.49	41.09	42.39	58458
2021-04-09	42.20	43.28	41.58	42.34	87793
2021-04-12	42.21	42.45	39.97	41.20	96574
2021-04-13	41.06	41.93	39.55	40.44	55814
2021-04-14	40.59	43.23	39.75	40.48	31203
2021-04-15	40.98	41.34	39.75	40.02	56843
2021-04-16	40.08	41.32	39.26	39.59	99945
2021-04-19	39.25	41.18	37.29	37.86	42884
2021-04-20	37.52	37.72	36.80	36.99	44949
2021-04-21	36.99	37.52	36.99	37.11	40433
2021-04-22	37.43	38.33	36.95	37.60	105857
2021-04-23	37.90	39.34	37.73	39.28	124345
2021-04-26	39.70	39.96	38.42	38.50	45927
2021-04-27	38.80	38.86	38.00	38.55	49367
2021-04-28	38.88	39.04	37.21	37.50	43546
2021-04-29	37.96	38.19	37.25	37.86	35374
2021-04-30	37.36	38.58	37.20	38.17	45412
2021-05-03	38.51	39.91	38.30	38.93	72048
2021-05-04	38.65	39.36	37.61	37.88	102884
2021-05-05	38.05	38.22	36.75	36.89	72021
2021-05-06	36.50	38.20	36.50	38.01	65814
2021-05-07	37.82	39.30	35.48	37.81	141376
2021-05-10	37.67	38.00	36.65	36.95	94419
2021-05-11	35.92	37.21	35.69	36.55	65840
2021-05-12	36.16	36.81	35.56	35.84	49269
2021-05-13	36.08	37.82	36.08	36.83	51363
2021-05-14	37.45	38.98	37.23	38.40	42608
2021-05-17	38.01	39.86	38.01	38.88	79385
2021-05-18	39.09	41.25	38.63	40.76	107794
2021-05-19	40.03	40.33	38.65	39.76	43011
2021-05-20	39.99	39.99	37.52	38.30	45706
2021-05-21	38.59	39.12	37.89	38.08	42616
2021-05-24	38.31	38.37	37.08	37.19	37268
2021-05-25	37.25	37.25	35.93	35.93	67853
2021-05-26	36.21	37.38	36.03	36.67	37242
2021-05-27	37.24	37.69	36.74	36.94	64336
2021-05-28	37.28	37.28	35.95	36.36	40412
2021-06-01	36.56	37.66	35.83	37.43	53860
2021-06-02	37.61	37.70	36.62	37.54	47463
2021-06-03	37.14	37.91	37.01	37.82	36792
2021-06-04	37.82	40.16	37.82	39.20	78777
2021-06-07	39.27	39.46	38.88	39.18	28265
2021-06-08	39.42	39.96	39.09	39.33	44707
2021-06-09	39.33	39.38	38.66	39.27	28324
2021-06-10	39.44	39.44	38.85	38.89	37674
2021-06-11	39.00	39.50	38.86	39.10	41698
2021-06-14	39.41	40.79	39.41	40.04	60084
2021-06-15	40.00	40.05	39.11	39.88	36774
2021-06-16	39.56	39.60	38.78	38.92	34919
2021-06-17	38.90	38.90	37.65	38.05	29715
2021-06-18	37.27	39.11	36.60	39.02	599109
2021-06-21	39.03	39.03	36.45	36.72	86823
2021-06-22	36.56	37.01	36.17	36.61	45527
2021-06-23	36.74	37.02	36.47	36.74	40494
2021-06-24	36.88	38.43	36.75	38.34	35409
2021-06-25	38.45	39.57	37.49	38.12	149547
2021-06-28	38.02	38.41	36.80	37.29	37707
2021-06-29	36.70	38.92	36.61	37.33	95699
2021-06-30	37.07	37.72	36.59	37.64	61338
2021-07-01	37.94	38.72	37.65	38.72	33588
2021-07-02	38.72	38.72	37.75	38.58	42933
2021-07-06	38.38	38.94	37.80	38.62	35443
2021-07-07	38.54	38.90	37.20	38.82	54025
2021-07-08	37.93	40.15	37.93	39.46	70608
2021-07-09	39.92	40.29	38.49	39.14	31879
2021-07-12	38.85	40.20	38.48	39.98	36799
2021-07-13	39.69	39.91	39.46	39.59	24221
2021-07-14	39.83	39.83	38.64	38.83	40868
2021-07-15	38.78	39.37	37.78	38.92	49384
2021-07-16	39.28	39.82	37.97	38.17	30068
2021-07-19	37.24	37.98	36.84	37.74	38214
2021-07-20	37.83	40.29	37.83	39.20	52801
2021-07-21	39.39	40.34	39.39	40.12	28336
2021-07-22	39.93	40.45	39.64	39.80	26572
2021-07-23	39.91	40.73	39.68	40.39	19443
2021-07-26	40.76	40.78	39.30	39.47	30593
2021-07-27	39.08	39.24	38.30	38.96	21763
2021-07-28	39.23	40.06	39.22	39.87	19066
2021-07-29	40.25	41.30	40.22	40.22	18836
2021-07-30	40.14	41.51	40.14	41.25	26619
2021-08-02	41.41	42.37	41.41	42.04	44044
2021-08-03	41.94	43.00	40.24	40.49	35981
2021-08-04	40.39	41.75	38.90	39.49	50435
2021-08-05	39.74	40.99	39.48	39.70	45649
2021-08-06	38.68	39.70	33.00	36.14	85152
2021-08-09	36.08	37.72	36.06	37.71	43207
2021-08-10	37.61	39.29	36.89	38.43	23471
2021-08-11	38.35	38.79	37.42	38.68	31461
2021-08-12	38.82	39.35	37.83	38.73	36151
2021-08-13	38.81	38.81	36.62	37.03	28115
2021-08-16	36.95	37.34	36.51	36.87	42251
2021-08-17	36.51	37.12	36.38	36.56	52009
2021-08-18	36.63	37.50	36.25	36.59	32109
2021-08-19	36.22	36.74	35.99	36.71	46243
2021-08-20	36.53	37.07	36.12	37.07	90324
2021-08-23	37.23	37.44	36.12	37.32	26141
2021-08-24	37.29	37.35	36.64	37.02	25792
2021-08-25	36.40	37.07	36.40	36.74	25955
2021-08-26	36.64	37.08	36.23	36.24	25521
2021-08-27	36.60	37.98	36.42	37.83	30633
2021-08-30	38.01	38.01	36.97	37.50	42392
2021-08-31	37.70	38.40	36.63	37.81	35554
2021-09-01	37.91	39.08	37.54	38.95	68851
2021-09-02	38.99	39.47	37.72	38.72	85057
2021-09-03	38.82	38.82	38.01	38.67	29028
2021-09-07	38.46	39.16	37.66	38.53	39137
2021-09-08	38.27	38.60	36.68	38.36	89359
2021-09-09	38.18	38.66	37.81	38.20	21909
2021-09-10	38.20	38.43	37.50	38.20	48740
2021-09-13	38.34	38.36	37.88	38.24	29570
2021-09-14	38.29	38.29	35.74	35.89	88037
2021-09-15	35.95	35.95	34.19	34.38	58428
2021-09-16	34.23	34.23	32.82	32.84	47526
2021-09-17	32.60	35.83	32.35	35.10	279201
2021-09-20	34.31	37.70	32.22	35.48	50932
2021-09-21	35.76	36.49	33.44	33.44	47407
2021-09-22	33.65	33.88	32.48	32.50	45320
2021-09-23	32.71	34.17	32.35	33.77	36577
2021-09-24	33.85	34.62	33.36	33.48	33947
2021-09-27	33.70	34.14	33.40	33.83	25111
2021-09-28	33.89	33.98	32.71	32.98	62433
2021-09-29	33.21	36.37	33.07	35.07	157916
2021-09-30	35.71	35.96	34.37	35.59	62008
2021-10-01	35.60	35.85	34.07	34.31	55001
2021-10-04	34.32	35.27	32.70	32.85	45739
2021-10-05	32.82	33.18	32.63	33.18	23115
2021-10-06	32.80	33.16	32.80	33.01	38378
2021-10-07	33.32	34.25	33.25	33.25	17448
2021-10-08	33.50	33.50	32.87	33.18	18241
2021-10-11	33.79	33.99	33.30	33.41	56442
2021-10-12	33.97	34.31	33.62	33.68	50165
2021-10-13	33.69	34.04	33.28	34.04	16257
2021-10-14	34.24	34.55	34.03	34.08	21741
2021-10-15	34.61	35.16	33.61	33.62	39302
2021-10-18	33.32	34.26	32.29	32.53	34386
2021-10-19	32.56	32.56	32.16	32.31	12824
2021-10-20	32.18	33.27	32.18	33.05	24565
2021-10-21	32.89	34.18	32.89	33.52	34374
2021-10-22	33.70	34.65	33.59	33.59	25103
2021-10-25	33.28	34.94	32.86	34.94	32054
2021-10-26	34.78	35.14	33.80	33.94	227929
2021-10-27	34.05	34.26	32.71	32.72	13421
2021-10-28	32.74	33.72	32.54	33.04	18473
2021-10-29	32.79	33.65	32.79	33.43	30333
2021-11-01	33.59	35.66	33.59	35.57	30496
2021-11-02	35.33	38.12	35.33	37.04	86103
2021-11-03	37.55	37.59	36.48	37.07	27563
2021-11-04	36.91	37.57	36.32	36.93	41775
2021-11-05	37.59	38.69	34.96	37.31	88384
2021-11-08	37.73	41.73	37.68	41.49	78038
2021-11-09	40.05	41.99	39.29	39.52	53313
2021-11-10	39.64	40.97	39.55	40.62	37086
2021-11-11	39.65	41.94	39.65	41.20	28471
2021-11-12	40.89	42.03	40.58	41.00	46206
2021-11-15	40.97	41.65	40.24	40.97	25763
2021-11-16	41.03	41.33	40.07	41.00	35619
2021-11-17	41.20	41.79	40.46	41.58	39067
2021-11-18	41.91	41.91	40.56	41.38	40619
2021-11-19	41.18	42.28	41.05	41.64	22239
2021-11-22	41.94	43.22	41.10	41.36	26956
2021-11-23	41.01	41.76	40.64	41.50	43569
2021-11-24	41.13	42.30	41.13	42.17	44189
2021-11-26	41.26	41.26	39.49	40.83	31042
2021-11-29	41.20	41.20	39.36	40.50	48733
2021-11-30	40.21	40.85	39.42	40.01	70580
2021-12-01	40.82	41.34	39.16	39.28	35156
2021-12-02	39.35	39.62	38.16	39.44	35436
2021-12-03	39.00	39.49	38.65	39.23	30955
2021-12-06	39.47	40.11	38.69	39.71	29513
2021-12-07	40.42	42.65	39.92	41.59	42270
2021-12-08	41.42	42.79	40.91	42.29	25689
2021-12-09	41.73	42.55	41.22	41.84	46138
2021-12-10	41.89	42.35	41.52	42.10	54584
2021-12-13	41.82	42.57	40.19	42.01	79029
2021-12-14	41.43	42.13	40.21	41.83	100062
2021-12-15	41.60	41.64	39.62	41.00	90193
2021-12-16	41.29	41.40	40.28	41.03	56462
2021-12-17	41.32	42.00	40.49	41.12	151563
2021-12-20	40.42	40.42	38.03	38.60	143970
2021-12-21	38.71	39.00	35.88	36.92	57712
2021-12-22	36.71	37.40	35.25	35.87	125481
2021-12-23	35.69	35.75	30.01	32.08	582807
2021-12-27	32.44	33.94	30.89	31.51	240753
2021-12-28	31.65	32.00	30.17	31.44	227947
2021-12-29	31.52	34.86	30.94	32.80	374344
2021-12-30	32.78	36.09	31.60	35.87	1249445
2021-12-31	35.75	36.68	34.80	35.20	107762
2022-01-03	35.58	35.58	33.63	34.63	241095
2022-01-04	34.54	34.63	32.60	32.66	124017
2022-01-05	32.42	33.22	31.78	31.98	125323
2022-01-06	32.22	32.22	31.16	31.56	100661
2022-01-07	31.55	32.00	31.16	31.83	50027
2022-01-10	31.86	32.30	30.67	31.44	41411
2022-01-11	31.65	32.11	30.66	31.39	40434
2022-01-12	31.43	31.87	30.81	31.25	62278
2022-01-13	31.04	32.13	31.04	31.50	41180
2022-01-14	31.30	31.80	31.28	31.57	33793
2022-01-18	31.42	31.62	30.96	31.50	65341
2022-01-19	31.45	31.64	30.64	31.00	90798
2022-01-20	31.24	31.49	30.70	30.74	83710
2022-01-21	30.56	31.49	30.49	30.75	103260
2022-01-24	30.40	32.43	29.55	31.94	153907
2022-01-25	31.67	32.83	30.81	32.64	149308
2022-01-26	32.81	33.90	31.68	32.36	75215
2022-01-27	32.40	33.01	31.79	32.19	91223
2022-01-28	31.98	32.29	30.88	31.32	96094
2022-01-31	31.36	33.66	31.03	31.46	526283
2022-02-01	31.47	32.38	30.93	31.12	77654
2022-02-02	31.04	31.04	29.61	30.25	87754
2022-02-03	29.94	30.40	29.59	29.68	74911
2022-02-04	29.48	30.22	29.06	29.85	52319
2022-02-07	29.83	30.71	29.83	30.23	36970
2022-02-08	29.83	30.46	29.64	30.22	38531
2022-02-09	30.56	31.02	30.40	31.02	49301
2022-02-10	30.90	31.67	30.30	30.72	62530
2022-02-11	30.48	31.19	30.29	30.55	71329
2022-02-14	30.60	31.22	30.28	30.70	33056
2022-02-15	30.94	31.65	30.70	31.34	40926
2022-02-16	31.35	31.55	30.83	31.47	35680
2022-02-17	31.27	31.50	30.76	31.32	23903
2022-02-18	31.20	31.60	30.80	30.86	25191
2022-02-22	30.59	31.01	29.32	29.64	30051
2022-02-23	29.68	29.68	29.00	29.01	22900
2022-02-24	28.57	30.29	28.33	30.20	30398
2022-02-25	30.09	31.20	30.00	31.12	32351
2022-02-28	30.77	32.39	30.77	32.30	48676
2022-03-01	32.10	32.11	31.45	31.61	56907
2022-03-02	31.63	33.00	31.63	32.58	28865
2022-03-03	32.53	33.31	32.53	33.21	20054
2022-03-04	32.87	34.10	32.87	33.60	39085
2022-03-07	33.59	33.79	32.83	32.95	58942
2022-03-08	33.00	33.53	32.25	32.55	32403
2022-03-09	32.94	33.58	32.94	33.05	30267
2022-03-10	31.80	32.21	30.34	31.61	46424
2022-03-11	32.98	32.98	27.49	28.50	99792
2022-03-14	28.93	31.40	28.84	31.03	142286
2022-03-15	30.60	31.40	26.07	26.70	306482
2022-03-16	27.10	27.29	26.10	26.83	83294
2022-03-17	26.39	29.61	26.39	29.20	99744
2022-03-18	29.25	31.05	29.25	30.72	259894
2022-03-21	30.46	31.30	29.26	29.51	28375
2022-03-22	29.56	30.32	29.56	30.13	41667
2022-03-23	30.25	31.24	29.72	31.05	91174
2022-03-24	30.94	32.38	30.94	32.06	47674
2022-03-25	32.02	32.02	30.84	31.05	26704
2022-03-28	30.91	31.22	30.04	30.84	31101
2022-03-29	30.82	32.06	30.82	31.37	62692
2022-03-30	31.37	32.12	31.19	31.66	30749
2022-03-31	31.54	31.67	30.18	30.69	45812
2022-04-01	30.59	31.82	30.59	31.41	45840
2022-04-04	31.70	32.71	31.57	32.56	67910
2022-04-05	32.55	32.77	30.68	30.76	21064
2022-04-06	30.36	30.36	29.43	30.04	18086
2022-04-07	29.88	29.88	29.11	29.24	15925
2022-04-08	28.93	29.62	28.87	29.01	25315
2022-04-11	28.65	29.02	28.05	28.58	17642
2022-04-12	28.68	29.20	27.86	28.05	23989
2022-04-13	28.29	28.95	27.99	28.86	25294
2022-04-14	29.11	29.12	27.88	28.16	23307
2022-04-18	28.28	28.28	27.12	27.48	12966
2022-04-19	27.59	28.69	27.54	28.41	31982
2022-04-20	28.68	29.32	28.49	29.14	30651
2022-04-21	29.14	29.64	29.14	29.17	43315
2022-04-22	28.96	29.18	28.45	28.52	52248
2022-04-25	28.11	28.67	28.11	28.51	38298
2022-04-26	28.33	28.64	27.86	27.87	41978
2022-04-27	27.99	27.99	26.27	26.42	23970
2022-04-28	26.90	27.89	26.74	27.56	47771
2022-04-29	27.50	27.97	26.71	26.88	29894
2022-05-02	26.76	27.67	26.76	27.43	23221
2022-05-03	27.59	28.67	27.08	27.88	35897
2022-05-04	27.88	29.75	27.88	29.58	30595
2022-05-05	29.13	29.83	27.63	27.78	34276
2022-05-06	26.91	26.96	25.22	26.88	105958
2022-05-09	26.53	27.00	26.19	26.40	66999
2022-05-10	26.66	26.66	25.29	25.81	71571
2022-05-11	25.99	26.67	23.99	24.13	37701
2022-05-12	23.76	25.30	23.32	25.18	34978
2022-05-13	25.46	26.40	24.70	25.78	27919
2022-05-16	25.66	26.80	25.60	26.52	32873
2022-05-17	27.00	27.91	25.82	27.59	36725
2022-05-18	27.06	27.44	26.34	27.01	36633
2022-05-19	27.00	27.78	26.50	26.52	95790
2022-05-20	26.90	27.45	24.99	25.60	31595
2022-05-23	25.62	27.62	25.62	27.31	57155
2022-05-24	26.96	26.96	25.89	26.80	30109
2022-05-25	27.67	27.68	26.20	26.69	58802
2022-05-26	26.91	27.10	26.44	26.54	23003
2022-05-27	26.59	27.89	26.59	27.37	22683
2022-05-31	27.15	27.15	25.62	26.64	53384
2022-06-01	27.01	27.80	26.39	26.96	29043
2022-06-02	27.22	27.53	26.55	27.40	17533
2022-06-03	27.33	27.33	26.40	26.62	15359
2022-06-06	26.65	27.35	26.54	26.87	36149
2022-06-07	27.65	27.70	26.91	27.54	22293
2022-06-08	27.16	28.00	26.15	26.31	56720
2022-06-09	26.06	27.68	26.06	27.04	30438
2022-06-10	26.52	27.97	26.16	27.58	49844
2022-06-13	26.77	27.08	24.52	24.61	35043
2022-06-14	24.67	24.67	23.93	24.21	16713
2022-06-15	24.41	25.28	24.41	24.61	23457
2022-06-16	23.99	23.99	23.11	23.28	26508
2022-06-17	23.59	24.37	23.59	23.93	49963
2022-06-21	24.53	26.09	24.22	25.67	36473
2022-06-22	25.41	27.49	24.82	27.25	54157
2022-06-23	27.57	27.98	26.93	27.70	27871
2022-06-24	28.00	28.76	27.11	28.15	241752
2022-06-27	28.44	28.79	27.77	28.75	32167
2022-06-28	28.77	29.00	27.62	27.68	38689
2022-06-29	27.53	28.72	26.09	26.90	55286
2022-06-30	26.30	27.71	26.30	27.58	38794
2022-07-01	27.34	27.65	26.12	26.16	27861
2022-07-05	25.84	25.84	24.57	25.64	21192
2022-07-06	25.41	28.02	25.41	27.65	38310
2022-07-07	27.67	29.00	26.97	28.53	51568
2022-07-08	28.43	28.91	27.19	28.11	76150
2022-07-11	27.45	27.95	27.18	27.55	42464
2022-07-12	27.21	27.91	25.69	25.69	35756
2022-07-13	25.53	26.30	25.52	25.82	43795
2022-07-14	25.19	26.20	24.68	25.71	32850
2022-07-15	26.20	26.90	25.40	25.65	23071
2022-07-18	25.71	25.76	24.83	25.05	23372
2022-07-19	25.14	26.22	25.14	26.07	21499
2022-07-20	25.94	26.04	25.49	25.87	28675
2022-07-21	25.63	25.72	25.48	25.58	11403
2022-07-22	25.55	25.55	24.25	24.42	41858
2022-07-25	24.59	25.19	24.36	24.71	30017
2022-07-26	24.40	24.87	23.50	24.27	31149
2022-07-27	24.19	25.88	23.95	25.71	58568
2022-07-28	25.44	26.23	25.00	26.12	34642
2022-07-29	26.11	27.33	25.95	27.21	27553
2022-08-01	26.94	27.99	26.94	27.51	29344
2022-08-02	27.49	27.98	27.14	27.93	40788
2022-08-03	27.91	28.71	27.91	28.53	27995
2022-08-04	28.78	29.71	28.00	29.39	51821
2022-08-05	26.56	27.79	26.56	27.50	36505
2022-08-08	27.71	28.69	27.55	28.03	48591
2022-08-09	28.16	28.19	27.09	27.50	46250
2022-08-10	28.21	28.21	27.34	27.89	62449
2022-08-11	28.20	28.52	27.73	28.10	26565
2022-08-12	28.46	28.75	27.72	28.60	57041
2022-08-15	28.39	28.62	27.49	28.23	25899
2022-08-16	28.39	28.49	27.72	28.00	47710
2022-08-17	27.70	28.41	27.70	28.24	30695
2022-08-18	27.88	28.50	27.88	28.37	28425
2022-08-19	28.05	28.10	27.60	27.65	34295
2022-08-22	26.94	27.46	26.45	26.54	36320
2022-08-23	26.40	27.11	26.35	26.52	27928
2022-08-24	26.50	27.00	26.38	26.71	44156
2022-08-25	26.93	27.41	26.92	27.02	18284
2022-08-26	27.03	27.20	25.39	25.45	24563
2022-08-29	25.16	25.22	24.67	24.70	18045
2022-08-30	24.11	24.18	23.54	23.56	21286
2022-08-31	23.73	24.21	22.60	22.76	41288
2022-09-01	22.64	22.64	21.73	22.40	60771
2022-09-02	22.59	22.87	21.42	21.65	16628
2022-09-06	21.65	22.03	21.07	21.19	19291
2022-09-07	21.11	21.40	20.64	21.26	44807
2022-09-08	21.03	21.65	19.95	20.23	30372
2022-09-09	20.54	21.01	19.96	20.76	74684
2022-09-12	20.76	21.14	19.88	20.90	61925
2022-09-13	20.07	20.35	18.66	19.16	54503
2022-09-14	19.10	19.39	17.83	18.15	46426
2022-09-15	18.08	18.14	17.10	17.79	61435
2022-09-16	17.57	18.21	17.09	17.97	245201
2022-09-19	17.95	18.32	17.60	18.04	58872
2022-09-20	17.98	18.12	17.15	17.60	61839
2022-09-21	17.61	17.79	17.10	17.38	54220
2022-09-22	17.18	17.39	16.59	16.98	105331
2022-09-23	16.62	17.10	16.40	16.52	37384
2022-09-26	16.57	16.58	15.86	16.02	64256
2022-09-27	16.23	16.43	15.46	15.69	42546
2022-09-28	15.77	15.90	15.46	15.57	64500
2022-09-29	15.34	15.90	14.30	14.90	75441
2022-09-30	14.75	15.35	14.75	14.81	43448
2022-10-03	14.83	15.36	14.65	15.07	105646
2022-10-04	15.41	16.51	15.17	15.23	97119
2022-10-05	14.98	15.01	14.32	14.55	49748
2022-10-06	14.54	14.64	13.95	14.20	59515
2022-10-07	13.93	14.25	13.17	13.34	72618
2022-10-10	13.36	13.90	13.15	13.35	66961
2022-10-11	13.27	13.87	13.13	13.21	72773
2022-10-12	13.29	13.72	12.37	12.76	119014
2022-10-13	12.35	12.35	11.60	11.63	57647
2022-10-14	11.65	11.73	10.98	11.59	86071
2022-10-17	11.90	12.55	11.69	12.50	87325
2022-10-18	12.79	13.09	12.30	12.40	65395
2022-10-19	12.18	12.47	11.61	12.35	68663
2022-10-20	12.28	13.24	12.10	12.75	85117
2022-10-21	12.83	13.26	12.67	13.11	33822
2022-10-24	13.15	13.15	12.72	12.81	39225
2022-10-25	12.81	13.86	12.81	13.68	31630
2022-10-26	13.61	14.20	13.48	13.68	31108
2022-10-27	13.73	14.05	13.60	13.65	16060
2022-10-28	13.71	14.37	13.62	14.26	28563
2022-10-31	14.16	14.36	13.76	13.82	71971
2022-11-01	13.86	14.09	13.64	13.95	27779
2022-11-02	13.85	13.93	13.07	13.13	38107
2022-11-03	12.87	13.39	12.77	12.97	26217
2022-11-04	12.78	16.78	12.77	16.77	100364
2022-11-07	16.68	17.10	15.92	16.48	52441
2022-11-08	16.54	17.51	16.18	16.50	38684
2022-11-09	16.35	16.53	15.91	15.96	28370
2022-11-10	16.73	17.29	16.14	16.38	72862
2022-11-11	16.49	16.65	15.72	16.18	41602
2022-11-14	15.99	16.69	15.65	16.39	64586
2022-11-15	16.68	17.90	16.47	17.17	63068
2022-11-16	16.97	16.97	15.54	16.70	36103
2022-11-17	16.44	16.44	15.80	16.31	33862
2022-11-18	16.60	16.82	15.87	16.27	31617
2022-11-21	16.11	16.55	15.93	16.13	27778
2022-11-22	16.34	16.52	16.07	16.31	24071
2022-11-23	16.31	16.45	15.50	16.28	18471
2022-11-25	16.17	16.45	16.13	16.27	13124
2022-11-28	16.16	17.13	16.16	16.83	34226
2022-11-29	16.63	17.43	16.63	17.21	54458
2022-11-30	17.31	18.20	16.91	17.54	290726
2022-12-01	17.52	17.63	15.96	16.09	32848
2022-12-02	15.95	15.97	15.51	15.83	22585
2022-12-05	15.56	16.02	15.56	15.88	25341
2022-12-06	15.70	16.07	15.44	15.72	42749
2022-12-07	15.55	15.55	15.04	15.10	29767
2022-12-08	15.12	15.84	14.94	15.23	39811
2022-12-09	15.01	15.17	14.51	14.76	20795
2022-12-12	14.54	15.44	14.52	15.30	79979
2022-12-13	15.52	16.64	15.52	16.28	123852
2022-12-14	16.26	16.91	16.23	16.65	89348
2022-12-15	16.78	17.47	16.60	17.35	48513
2022-12-16	16.87	18.99	16.87	18.40	154335
2022-12-19	18.28	18.28	17.27	17.70	49107
2022-12-20	17.70	18.21	17.66	17.93	37768
2022-12-21	18.15	18.68	16.83	18.17	93279
2022-12-22	17.85	18.23	17.53	17.84	45339
2022-12-23	17.84	17.84	16.95	17.09	9624
2022-12-27	17.25	18.03	17.22	17.91	51734
2022-12-28	17.81	17.87	17.49	17.80	35640
2022-12-29	17.92	18.27	17.81	17.83	16888
2022-12-30	17.66	18.10	17.35	17.85	17056
2023-01-03	18.03	18.03	17.32	17.84	24487
2023-01-04	17.87	18.30	17.87	18.06	17307
2023-01-05	17.90	18.30	17.79	17.94	20216
2023-01-06	18.24	18.42	18.00	18.12	23732
2023-01-09	18.32	18.50	17.81	17.86	20804
2023-01-10	17.71	18.37	17.05	18.18	35387
2023-01-11	18.06	18.54	18.06	18.40	41694
2023-01-12	18.40	18.81	17.86	18.50	16742
2023-01-13	18.48	19.37	18.48	19.32	16256
2023-01-17	18.95	19.32	18.65	18.78	30403
2023-01-18	18.72	19.33	17.81	17.86	40573
2023-01-19	17.85	17.99	17.00	17.27	33196
2023-01-20	17.37	17.89	16.95	17.38	56748
2023-01-23	17.38	18.02	17.18	17.44	44483
2023-01-24	17.33	18.69	17.04	18.54	61957
2023-01-25	18.50	18.91	17.38	18.10	97429
2023-01-26	18.00	19.18	17.77	18.99	98404
2023-01-27	19.00	19.59	18.87	18.96	64453
2023-01-30	18.87	19.11	18.20	18.73	88406
2023-01-31	18.95	19.34	17.28	19.04	504075
2023-02-01	19.05	21.06	19.05	20.82	53201
2023-02-02	20.87	22.08	20.87	21.45	40419
2023-02-03	21.33	21.74	21.07	21.12	31150
2023-02-06	21.06	21.15	20.17	20.21	36488
2023-02-07	20.28	20.28	19.01	19.41	52232
2023-02-08	19.27	19.54	18.96	19.09	35091
2023-02-09	19.12	19.63	18.65	18.79	26117
2023-02-10	18.61	19.65	18.59	19.44	40495
2023-02-13	19.54	20.27	19.09	19.73	28512
2023-02-14	19.68	20.56	19.18	19.33	38938
2023-02-15	19.34	20.09	19.24	20.09	30119
2023-02-16	19.69	20.51	19.69	19.97	30320
2023-02-17	20.14	20.14	19.36	19.62	24301
2023-02-21	19.36	20.59	19.36	19.74	34143
2023-02-22	20.08	20.14	19.49	19.62	28502
2023-02-23	19.92	20.22	19.03	19.16	21765
2023-02-24	18.71	19.07	17.90	17.97	29140
2023-02-27	18.33	18.70	17.55	17.75	27246
2023-02-28	17.80	18.41	17.77	18.06	23436
2023-03-01	17.94	19.21	17.88	18.08	17730
2023-03-02	18.06	18.27	17.53	17.64	11734
2023-03-03	17.74	18.01	17.17	17.64	156277
2023-03-06	17.49	18.19	17.45	17.61	70441
2023-03-07	17.77	17.94	17.49	17.83	34392
2023-03-08	17.94	18.36	17.16	17.23	31634
2023-03-09	17.47	17.77	16.80	17.05	77640
2023-03-10	17.00	17.18	14.50	15.63	99047
2023-03-13	15.50	17.04	15.11	16.65	82250
2023-03-14	16.83	18.19	16.83	17.06	53362
2023-03-15	16.53	17.02	16.22	16.70	35784
2023-03-16	16.36	17.19	16.29	16.94	29140
2023-03-17	16.78	17.22	15.99	16.19	115325
2023-03-20	16.45	17.16	15.76	16.01	68619
2023-03-21	16.20	16.40	16.02	16.23	43251
2023-03-22	16.61	16.72	15.51	15.58	57426
2023-03-23	15.59	15.76	14.44	14.57	47347
2023-03-24	14.53	15.01	14.08	14.56	39922
2023-03-27	14.57	15.26	14.24	14.97	49909
2023-03-28	15.17	15.54	14.86	15.27	17971
2023-03-29	15.54	15.93	15.00	15.39	18959
2023-03-30	15.31	15.51	14.59	14.89	44217
2023-03-31	15.20	15.63	14.99	15.62	26578
2023-04-03	15.07	15.99	14.80	15.05	27163
2023-04-04	14.54	15.40	14.10	14.27	28918
2023-04-05	14.27	14.50	13.98	14.36	26974
2023-04-06	14.38	15.27	14.38	15.05	37062
2023-04-10	15.22	15.93	15.09	15.51	41352
2023-04-11	15.67	16.33	15.67	16.01	32270
2023-04-12	16.21	16.37	15.35	15.37	44765
2023-04-13	15.46	15.86	14.94	15.33	44421
2023-04-14	15.40	15.44	15.08	15.32	40252
2023-04-17	15.36	15.65	15.19	15.64	47803
2023-04-18	15.53	15.83	15.21	15.26	14644
2023-04-19	14.86	15.67	14.63	15.58	34173
2023-04-20	15.54	16.27	15.03	15.63	21212
2023-04-21	15.53	15.89	14.87	14.93	52570
2023-04-24	14.81	15.50	14.74	15.26	45883
2023-04-25	15.17	15.35	14.43	14.68	13479
2023-04-26	14.40	14.57	13.90	14.08	32999
2023-04-27	14.25	14.40	13.86	14.38	13495
2023-04-28	14.45	15.03	14.09	14.65	23453
2023-05-01	14.48	14.74	13.94	14.18	22694
2023-05-02	14.24	14.77	14.00	14.34	32144
2023-05-03	14.43	15.16	14.29	14.67	22235
2023-05-04	14.21	14.40	14.10	14.35	27412
2023-05-05	17.10	17.10	14.80	15.89	82065
2023-05-08	15.99	17.12	15.53	16.96	66863
2023-05-09	16.75	17.43	15.42	17.24	50381
2023-05-10	17.62	17.75	15.88	17.35	48710
2023-05-11	17.04	17.88	17.04	17.73	35275
2023-05-12	17.94	18.12	17.16	17.51	19389
2023-05-15	17.45	18.50	17.45	18.25	28475
2023-05-16	18.10	18.46	17.79	17.94	20706
2023-05-17	17.91	18.22	17.46	17.96	27879
2023-05-18	18.09	18.09	17.27	17.50	19044
2023-05-19	17.69	17.78	16.89	16.98	35345
2023-05-22	17.03	18.14	16.91	17.88	63482
2023-05-23	18.05	18.41	17.86	18.09	63785
2023-05-24	17.99	18.34	17.58	17.82	26865
2023-05-25	17.75	17.94	16.65	17.02	16765
2023-05-26	17.10	17.13	16.69	16.95	21032
2023-05-30	17.21	17.52	16.60	17.01	22782
2023-05-31	16.97	17.17	16.47	16.66	12450
2023-06-01	16.66	16.66	15.87	16.20	22156
2023-06-02	16.50	17.56	16.00	17.47	29356
2023-06-05	17.32	18.75	16.38	18.32	29157
2023-06-06	18.51	20.21	18.43	19.92	31553
2023-06-07	20.04	20.30	19.39	19.53	45056
2023-06-08	19.54	19.78	18.69	18.92	32171
2023-06-09	18.69	19.20	18.30	18.83	21228
2023-06-12	18.73	19.60	18.73	18.92	19099
2023-06-13	18.82	19.54	18.82	18.96	43149
2023-06-14	18.82	19.06	17.78	18.01	56999
2023-06-15	18.30	18.83	18.11	18.73	22594
2023-06-16	18.98	19.38	18.18	18.30	35380
2023-06-20	18.40	18.52	17.51	17.59	27932
2023-06-21	17.41	18.25	17.41	18.06	12718
2023-06-22	17.85	17.86	17.48	17.58	14331
2023-06-23	17.22	17.87	17.20	17.59	160666
2023-06-26	17.33	18.46	17.33	18.07	57466
2023-06-27	18.04	18.33	17.54	17.80	111430
2023-06-28	17.86	18.78	17.50	18.64	74562
2023-06-29	18.58	19.40	18.54	18.79	18772
2023-06-30	18.86	19.38	18.85	19.16	21193
2023-07-03	18.93	19.20	18.11	18.66	18301
2023-07-05	18.64	18.75	18.17	18.30	15411
2023-07-06	18.15	18.22	17.28	17.80	14689
2023-07-07	17.95	19.54	17.48	19.08	81926
2023-07-10	18.84	19.26	18.53	18.76	26632
2023-07-11	18.80	19.12	18.53	19.04	23643
2023-07-12	19.22	19.65	17.98	19.52	21134
2023-07-13	19.59	19.82	19.41	19.72	13418
2023-07-14	19.53	19.84	18.76	19.02	12427
2023-07-17	19.12	19.75	18.83	19.27	11987
2023-07-18	19.18	19.40	19.00	19.19	14883
2023-07-19	19.11	19.49	19.10	19.36	10609
2023-07-20	19.23	19.49	18.95	19.40	11496
2023-07-21	19.46	19.80	19.38	19.66	15986
2023-07-24	19.55	19.61	19.02	19.14	20274
2023-07-25	19.16	19.47	18.95	19.24	10258
2023-07-26	19.20	20.30	19.19	19.81	27303
2023-07-27	19.83	19.83	19.12	19.20	13422
2023-07-28	19.46	19.83	18.92	19.68	11552
2023-07-31	19.61	20.49	19.06	20.18	21823
2023-08-01	20.20	20.94	20.03	20.36	24492
2023-08-02	20.29	20.73	19.77	19.86	23723
2023-08-03	20.22	21.13	19.35	20.25	432977
2023-08-04	20.74	25.06	20.72	24.48	98240
2023-08-07	24.45	25.38	23.19	24.38	94075
2023-08-08	23.98	24.42	23.25	24.34	73178
2023-08-09	24.21	24.44	23.83	23.98	29739
2023-08-10	24.51	24.62	23.68	24.00	26055
2023-08-11	24.02	24.25	23.00	23.23	100632
2023-08-14	23.22	24.10	22.63	23.40	122026
2023-08-15	23.16	23.37	22.76	23.00	17340
2023-08-16	23.02	23.60	22.50	22.50	22001
2023-08-17	22.60	22.84	22.17	22.39	20119
2023-08-18	22.05	22.51	21.85	21.99	106729
2023-08-21	22.08	22.95	21.85	22.95	61436
2023-08-22	22.85	23.08	22.40	22.99	30253
2023-08-23	22.80	24.22	22.65	23.93	40645
2023-08-24	23.67	24.98	23.67	23.97	72260
2023-08-25	24.10	24.77	23.22	23.97	27239
2023-08-28	23.97	24.80	22.99	24.40	43881
2023-08-29	24.32	24.87	23.82	24.07	33767
2023-08-30	24.08	24.80	23.55	24.51	31920
2023-08-31	24.41	25.22	24.04	24.14	43591
2023-09-01	24.41	24.69	23.45	24.40	43776
2023-09-05	24.31	24.31	23.03	23.32	46129
2023-09-06	23.28	23.30	21.15	21.47	74986
2023-09-07	21.31	21.51	20.72	20.85	50411
2023-09-08	21.08	21.87	20.69	21.37	24613
2023-09-11	21.03	21.03	21.03	21.03	3483
2023-09-12	20.85	20.85	20.03	20.15	32663
2023-09-13	20.26	21.15	20.17	21.08	44981
2023-09-14	21.32	21.53	20.94	21.24	27915
2023-09-15	21.25	21.41	20.56	20.69	63134
2023-09-18	21.29	21.29	20.20	20.36	22010
2023-09-19	20.14	20.62	20.11	20.56	19364
2023-09-20	20.38	21.21	20.38	20.65	17022
2023-09-21	20.51	20.67	20.00	20.39	16061
2023-09-22	20.57	20.70	20.10	20.51	27662
2023-09-25	20.86	21.65	20.47	20.90	41877
2023-09-26	20.56	21.04	19.23	19.53	48151
2023-09-27	20.09	20.85	19.85	19.95	19259
2023-09-28	19.92	20.00	19.56	19.90	13165
2023-09-29	19.37	20.89	19.37	20.43	44967
2023-10-02	20.03	20.31	19.92	20.19	21457
2023-10-03	19.96	20.31	19.75	19.75	9111
2023-10-04	19.75	19.85	19.00	19.30	47735
2023-10-05	19.68	19.68	19.11	19.28	35555
2023-10-06	19.94	19.95	19.23	19.76	22289
2023-10-09	19.48	21.12	19.48	20.46	16007
2023-10-10	20.40	21.15	20.02	20.54	42058
2023-10-11	20.50	21.08	20.35	20.58	30742
2023-10-12	20.65	20.90	20.06	20.14	28449
2023-10-13	20.03	20.58	19.41	19.59	32686
2023-10-16	19.74	20.65	19.54	19.80	38434
2023-10-17	19.77	20.54	19.77	20.27	20770
2023-10-18	19.90	19.91	19.25	19.35	24699
2023-10-19	19.55	19.75	19.01	19.10	17139
2023-10-20	19.10	19.12	18.47	18.60	22497
2023-10-23	18.17	18.93	18.07	18.21	25178
2023-10-24	18.20	18.45	17.91	18.20	22306
2023-10-25	18.20	18.20	17.63	17.69	21872
2023-10-26	17.90	18.12	17.60	17.88	9145
2023-10-27	18.04	18.04	17.09	17.18	14137
2023-10-30	17.50	17.94	17.18	17.92	15000
2023-10-31	17.40	17.64	17.40	17.64	12159
2023-11-01	17.35	17.60	17.17	17.27	33693
2023-11-02	17.40	17.76	17.13	17.40	24962
2023-11-03	17.52	19.66	17.27	19.35	51707
2023-11-06	19.48	19.48	18.70	18.98	15947
2023-11-07	19.62	19.62	18.50	18.96	20014
2023-11-08	19.31	19.89	18.04	19.10	26112
2023-11-09	19.18	19.36	18.46	18.60	22810
2023-11-10	18.91	19.15	18.41	19.00	15687
2023-11-13	18.34	19.16	18.10	18.79	17159
2023-11-14	19.04	21.24	18.88	21.00	45982
2023-11-15	20.77	21.60	20.51	21.01	31391
2023-11-16	21.19	21.19	19.92	20.37	23665
2023-11-17	20.73	21.51	20.67	20.91	33775
2023-11-20	20.91	20.91	19.93	20.22	17952
2023-11-21	20.00	20.16	19.41	19.85	25578
2023-11-22	20.11	20.23	20.02	20.16	7075
2023-11-24	20.00	20.38	19.93	20.26	5279
2023-11-27	20.40	20.40	19.73	19.96	34694
2023-11-28	19.76	19.90	19.29	19.40	9687
2023-11-29	19.61	20.12	19.50	19.62	17674
2023-11-30	19.97	20.24	19.61	20.00	35844
2023-12-01	20.00	20.93	19.97	20.75	17088
2023-12-04	20.54	21.00	20.51	20.89	17612
2023-12-05	20.86	21.00	20.45	20.78	15057
2023-12-06	20.83	20.97	20.21	20.39	32605
2023-12-07	20.32	20.90	19.70	20.80	15958
2023-12-08	20.75	21.00	20.35	20.95	9908
2023-12-11	20.76	21.00	20.24	20.53	24788
2023-12-12	20.36	20.55	19.33	20.04	33306
2023-12-13	20.15	20.79	19.38	20.75	38157
2023-12-14	20.99	21.52	20.79	21.08	43985
2023-12-15	21.41	21.41	19.55	20.10	90677
2023-12-18	20.10	20.87	19.98	20.16	41141
2023-12-19	20.31	21.33	19.85	20.95	37425
2023-12-20	20.75	21.93	20.59	20.74	48818
2023-12-21	21.44	21.68	21.01	21.17	43293
2023-12-22	21.58	22.36	21.40	21.69	30707
2023-12-26	21.48	22.20	21.31	22.13	16960
2023-12-27	22.26	23.00	22.16	22.74	28756
2023-12-28	22.45	23.01	22.04	22.15	25869
2023-12-29	22.15	22.15	21.42	21.50	15364
2024-01-02	21.40	21.83	20.88	21.34	25723
2024-01-03	20.58	21.34	20.00	20.15	29602
2024-01-04	20.11	20.25	19.77	19.98	29133
2024-01-05	19.73	20.03	19.50	19.68	52626
2024-01-08	19.48	20.24	19.06	19.93	32520
2024-01-09	19.45	19.87	19.38	19.42	23727
2024-01-10	19.24	19.64	19.20	19.40	52778
2024-01-11	19.28	19.88	18.33	18.50	70153
2024-01-12	18.82	18.82	17.45	17.94	70817
2024-01-16	17.99	18.23	17.23	17.92	62844
2024-01-17	17.50	18.52	17.50	18.28	51648
2024-01-18	18.30	19.32	18.15	18.99	45052
2024-01-19	19.09	19.09	18.50	18.70	23310
2024-01-22	18.72	19.70	18.49	19.66	39828
2024-01-23	19.89	19.91	19.43	19.82	18049
2024-01-24	20.01	20.01	19.29	19.71	20915
2024-01-25	20.12	20.30	19.77	20.29	28953
2024-01-26	20.49	20.49	19.57	19.70	16122
2024-01-29	19.59	20.26	19.57	20.26	13478
2024-01-30	20.06	20.06	19.37	19.45	22382
2024-01-31	19.55	19.83	19.03	19.14	36437
2024-02-01	19.14	19.59	18.78	19.48	26976
2024-02-02	19.09	19.61	18.37	19.12	21089
2024-02-05	18.78	19.05	18.55	18.85	21437
2024-02-06	18.83	19.55	18.83	19.55	26992
2024-02-07	19.48	19.88	18.78	19.17	94844
2024-02-08	19.30	19.92	18.92	19.64	19120
2024-02-09	19.60	19.66	18.94	19.66	26660
2024-02-12	20.27	20.76	20.00	20.57	28336
2024-02-13	19.74	20.42	19.38	19.45	72397
2024-02-14	19.92	21.41	19.62	21.39	46599
2024-02-15	21.50	21.99	21.03	21.91	23488
2024-02-16	21.64	21.90	21.03	21.26	43966
2024-02-20	20.85	21.03	20.65	20.83	16048
2024-02-21	20.67	21.00	20.40	20.70	16253
2024-02-22	20.61	20.84	20.48	20.69	13892
2024-02-23	20.56	20.75	20.42	20.42	13328
2024-02-26	20.19	21.19	20.19	20.93	13443
2024-02-27	20.99	21.52	20.19	20.50	27595
2024-02-28	20.25	20.68	20.06	20.18	15510
2024-02-29	20.60	20.96	20.34	20.88	16601
2024-03-01	20.53	20.84	20.23	20.25	13222
2024-03-04	20.30	20.60	20.17	20.19	15134
2024-03-05	20.31	20.41	19.80	20.28	11646
2024-03-06	20.46	20.46	19.87	19.91	13125
2024-03-07	20.07	20.11	19.70	19.85	18757
2024-03-08	24.35	26.60	23.83	24.68	245472
2024-03-11	24.42	25.48	24.21	25.06	160765
2024-03-12	25.30	26.25	24.77	26.14	59545
2024-03-13	25.98	27.00	25.61	26.90	86869
2024-03-14	27.00	27.95	26.58	27.57	60437
2024-03-15	27.31	28.00	27.05	27.68	111256
2024-03-18	27.80	28.53	27.31	27.39	92142
2024-03-19	27.43	28.15	27.39	27.52	51086
2024-03-20	27.64	27.94	27.33	27.55	86333
2024-03-21	27.62	28.25	27.62	28.14	63071
2024-03-22	28.33	28.60	27.32	27.70	35764
2024-03-25	28.12	30.25	27.88	30.10	103164
2024-03-26	30.10	30.46	29.27	29.28	79737
2024-03-27	29.60	29.81	28.98	29.20	90461
2024-03-28	29.20	29.50	28.70	28.99	148214
2024-04-01	29.43	29.43	28.40	29.24	101105
2024-04-02	28.95	29.01	28.04	28.56	64176
2024-04-03	28.56	29.13	28.56	28.80	57096
2024-04-04	29.17	29.17	27.93	28.25	58936
2024-04-05	27.88	28.49	27.55	28.06	35402
2024-04-08	28.07	28.60	27.66	27.86	106098
2024-04-09	28.02	28.31	27.79	28.17	64153
2024-04-10	27.39	27.70	26.78	27.10	51656
2024-04-11	26.99	27.79	26.91	27.72	47429
2024-04-12	27.42	27.75	26.87	27.22	40231
2024-04-15	27.27	27.39	26.45	26.87	36590
2024-04-16	26.85	27.38	26.53	26.55	59331
2024-04-17	26.92	27.02	25.91	26.85	96269
2024-04-18	27.50	27.53	26.53	26.71	42466
2024-04-19	26.59	27.22	26.40	26.85	40592
2024-04-22	26.79	27.61	26.58	27.17	39834
2024-04-23	27.33	28.25	27.33	28.00	41554
2024-04-24	27.85	28.17	27.58	27.95	36649
2024-04-25	27.44	27.63	26.79	27.41	85453
2024-04-26	27.50	28.49	27.49	28.30	59884
2024-04-29	28.50	28.82	28.20	28.65	93056
2024-04-30	28.27	28.58	28.01	28.19	43863
2024-05-01	28.28	29.45	28.28	28.66	182883
2024-05-02	28.68	28.98	28.26	28.48	93970
2024-05-03	30.05	32.66	30.02	31.29	253821
2024-05-06	32.00	33.30	31.69	32.82	149429
2024-05-07	33.08	33.50	32.87	33.08	81159
2024-05-08	32.78	33.33	32.54	33.10	55650
2024-05-09	33.02	34.50	32.96	34.40	193215
2024-05-10	34.60	34.81	32.52	32.60	114287
2024-05-13	32.70	32.76	31.71	31.85	72496
2024-05-14	32.28	32.55	31.65	32.15	49697
2024-05-15	32.51	32.75	31.98	32.00	76422
2024-05-16	32.00	32.17	31.59	31.74	49997
2024-05-17	31.48	32.14	31.10	31.80	71261
2024-05-20	31.80	32.22	31.79	32.04	82258
2024-05-21	31.93	32.13	31.66	32.11	37493
2024-05-22	32.11	32.16	31.43	31.51	58560
2024-05-23	31.23	31.59	30.77	31.32	80724
2024-05-24	31.45	31.90	31.27	31.84	47684
2024-05-28	32.02	32.25	31.52	31.98	69742
2024-05-29	31.46	31.57	31.02	31.08	42832
2024-05-30	31.42	32.75	31.38	32.69	102948
2024-05-31	32.93	33.29	32.16	32.48	46167
2024-06-03	32.58	32.67	31.95	32.00	54974
2024-06-04	31.82	31.97	31.09	31.19	69218
2024-06-05	31.32	32.55	31.16	32.53	78639
2024-06-06	32.26	32.65	31.52	31.65	48696
2024-06-07	31.30	31.63	31.29	31.41	43826
2024-06-10	31.05	31.33	30.60	30.67	72828
2024-06-11	30.40	30.51	29.29	30.29	68709
2024-06-12	31.25	31.64	30.64	31.14	73382
2024-06-13	31.00	31.00	30.15	30.47	58109
2024-06-14	30.13	30.15	29.26	29.48	45532
2024-06-17	29.00	29.73	28.97	29.60	50774
2024-06-18	29.76	30.10	29.38	29.45	48814
2024-06-20	29.25	29.39	27.71	28.09	66409
2024-06-21	28.13	28.31	27.89	28.27	89936
2024-06-24	28.20	28.64	27.99	28.36	45545
2024-06-25	28.16	28.59	27.81	27.94	41336
2024-06-26	27.67	28.03	27.19	27.86	46275
2024-06-27	28.08	28.39	28.00	28.35	61268
2024-06-28	28.56	28.94	28.21	28.85	212485
2024-07-01	28.85	29.18	28.57	29.09	112485
2024-07-02	28.95	29.64	28.72	29.40	99008
2024-07-03	29.40	29.87	28.98	29.37	47882
2024-07-05	29.17	29.54	28.97	29.53	74690
2024-07-08	29.61	30.20	29.58	29.79	77302
2024-07-09	29.67	30.08	29.67	29.96	243431
2024-07-10	30.00	30.85	29.56	30.77	70005
2024-07-11	31.71	32.30	31.25	32.02	68059
2024-07-12	32.62	32.82	32.03	32.55	49634
2024-07-15	32.71	34.02	32.69	33.58	73151
2024-07-16	34.28	34.69	33.61	34.16	151017
2024-07-17	33.69	34.14	33.17	33.41	77796
2024-07-18	33.14	33.61	32.16	32.60	37945
2024-07-19	32.66	32.87	32.44	32.50	43782
2024-07-22	32.59	33.40	32.32	33.40	48446
2024-07-23	33.06	34.13	33.06	33.79	68959
2024-07-24	33.57	33.95	32.97	33.20	60525
2024-07-25	33.22	34.11	33.22	33.82	70835
2024-07-26	34.46	34.75	33.29	33.78	42714
2024-07-29	33.67	33.97	33.13	33.52	65404
2024-07-30	33.77	33.97	32.84	32.97	86545
2024-07-31	33.20	34.29	32.79	33.88	187213
2024-08-01	33.85	34.30	31.68	33.18	129981
2024-08-02	35.75	38.25	35.12	37.00	345264
2024-08-05	36.35	36.37	34.12	36.24	146697
2024-08-06	36.43	36.91	35.95	36.35	172755
2024-08-07	36.46	37.40	35.91	36.24	160977
2024-08-08	36.35	36.73	35.84	36.04	113607
2024-08-09	36.15	36.68	35.50	35.84	100088
2024-08-12	36.07	36.60	35.32	35.68	191277
2024-08-13	36.13	36.28	35.65	36.00	124098
2024-08-14	36.22	36.36	35.32	35.45	158465
2024-08-15	35.81	36.96	35.45	36.14	312343
2024-08-16	35.83	38.50	35.83	37.38	469270
2024-08-19	37.30	37.55	36.71	37.36	145016
2024-08-20	37.35	37.46	36.47	36.80	117060
2024-08-21	37.13	37.13	36.33	36.86	92225
2024-08-22	36.98	37.03	36.12	36.32	45517
2024-08-23	36.63	39.55	36.63	39.26	395771
2024-08-26	39.77	40.51	39.25	39.50	145870
2024-08-27	39.35	39.51	38.28	38.80	120520
2024-08-28	38.57	39.05	37.93	37.93	121236
2024-08-29	38.30	38.80	37.97	38.74	66827
2024-08-30	38.69	38.87	37.86	38.11	78523
2024-09-03	38.49	38.71	37.67	38.03	159829
2024-09-04	38.26	38.65	37.83	38.32	107560
2024-09-05	38.52	39.23	38.26	38.90	167292
2024-09-06	38.78	39.20	37.40	37.59	92670
2024-09-09	37.78	38.19	37.16	37.18	69986
2024-09-10	37.42	37.56	37.01	37.50	84698
2024-09-11	37.43	37.93	36.10	37.14	91567
2024-09-12	37.14	37.56	37.03	37.48	63344
2024-09-13	37.59	38.49	37.59	38.07	91513
2024-09-16	38.22	39.01	38.18	38.97	117586
2024-09-17	39.30	39.66	38.84	39.05	68583
2024-09-18	39.19	39.65	38.28	38.53	56964
2024-09-19	39.88	41.55	39.16	41.12	243050
2024-09-20	40.43	41.36	40.24	40.26	324923
2024-09-23	40.70	41.12	40.17	40.29	133413
2024-09-24	40.51	40.80	40.19	40.31	161421
2024-09-25	40.31	40.34	39.69	39.85	202908
2024-09-26	40.35	41.30	40.00	40.79	264318
2024-09-27	40.98	41.40	40.43	40.88	100170
2024-09-30	40.88	41.20	40.42	40.95	240624
2024-10-01	41.00	41.16	40.21	41.01	104406
2024-10-02	41.01	42.08	40.58	42.07	144124
2024-10-03	42.07	42.70	41.35	41.64	195378
2024-10-04	41.91	42.30	41.23	41.77	199409
2024-10-07	42.93	45.25	42.80	43.50	316699
2024-10-08	43.54	44.62	43.02	43.59	271752
2024-10-09	43.50	44.48	43.32	44.28	258117
2024-10-10	44.12	44.24	42.38	42.80	334793
2024-10-11	42.74	43.44	42.61	43.18	422083
2024-10-14	43.15	44.08	42.75	43.94	328050
2024-10-15	43.93	45.62	43.73	45.22	215692
2024-10-16	45.40	45.92	45.31	45.76	195937
2024-10-17	45.70	46.02	45.09	46.00	152163
2024-10-18	46.32	46.64	45.91	46.08	168067
2024-10-21	46.00	46.13	44.77	45.39	130656
2024-10-22	45.43	45.72	44.88	45.31	86067
2024-10-23	44.98	45.34	44.11	44.45	87036
2024-10-24	44.66	44.79	44.19	44.24	149319
2024-10-25	44.59	45.57	44.42	45.34	169748
2024-10-28	45.75	46.90	45.49	46.28	183625
2024-10-29	46.00	47.69	45.91	47.51	185580
2024-10-30	47.25	48.26	47.10	47.70	144788
2024-10-31	47.98	47.98	46.75	47.31	194351
2024-11-01	49.81	50.00	43.13	43.68	404397
2024-11-04	44.00	45.71	42.50	44.79	293636
2024-11-05	44.62	45.03	43.05	43.41	254539
2024-11-06	46.02	46.46	43.47	43.67	194731
2024-11-07	44.11	44.18	43.04	43.36	220625
2024-11-08	43.44	44.02	43.30	43.79	237809
2024-11-11	44.37	46.64	44.20	46.02	302156
2024-11-12	46.00	47.33	45.40	45.62	178921
2024-11-13	45.75	46.16	43.73	43.83	179398
2024-11-14	43.85	44.03	42.01	42.44	203219
2024-11-15	42.76	42.76	40.64	41.64	159669
2024-11-18	41.72	42.35	41.13	41.61	130397
2024-11-19	41.35	42.45	41.10	42.37	127042
2024-11-20	42.41	42.69	41.30	41.76	92624
2024-11-21	41.83	42.59	41.52	41.78	102540
2024-11-22	41.97	42.87	41.88	42.66	129783
2024-11-25	42.82	44.39	42.66	43.01	155727
2024-11-26	42.58	43.62	42.43	43.12	70130
2024-11-27	43.50	43.80	42.29	43.18	94347
2024-11-29	43.25	44.09	42.87	43.71	77992
2024-12-02	43.75	43.87	42.21	43.39	113537
2024-12-03	43.65	44.33	42.81	43.11	100701
2024-12-04	43.11	43.77	42.77	43.68	139587
2024-12-05	43.66	44.78	43.26	43.38	112036
2024-12-06	43.67	44.00	43.00	43.42	76694
2024-12-09	43.93	43.96	42.25	42.64	122335
2024-12-10	42.49	43.13	42.13	42.87	84741
2024-12-11	42.90	43.42	42.05	42.52	108114
2024-12-12	42.44	42.53	41.47	41.58	99605
2024-12-13	41.54	41.70	40.62	40.81	140229
2024-12-16	41.11	42.24	40.80	41.64	119771
2024-12-17	40.91	41.20	40.05	40.40	120584
2024-12-18	40.63	41.12	38.39	38.76	146352
2024-12-19	38.45	39.00	38.19	38.51	141106
2024-12-20	38.00	39.35	37.67	38.77	229090
2024-12-23	38.27	38.62	37.63	38.47	130748
2024-12-24	38.31	38.63	37.88	38.42	55914
2024-12-26	38.22	39.23	38.01	38.76	94038
2024-12-27	38.76	38.92	37.50	38.41	112745
2024-12-30	37.94	38.46	37.45	38.36	139146
2024-12-31	38.69	39.13	37.74	38.09	251289
2025-01-02	38.65	38.88	37.58	37.68	110242
2025-01-03	37.54	38.58	37.49	38.58	147281
2025-01-06	38.56	39.09	37.95	38.19	125589
2025-01-07	38.29	38.49	36.57	37.13	112011
2025-01-08	37.03	37.56	36.03	36.60	70989
2025-01-10	36.00	36.12	35.06	35.45	112328
2025-01-13	34.99	35.91	34.73	35.88	118033
2025-01-14	36.04	36.66	35.62	36.42	93805
2025-01-15	37.34	37.89	37.00	37.75	105036
2025-01-16	37.56	38.18	37.22	37.99	76440
2025-01-17	38.33	38.44	37.82	38.09	53779
2025-01-21	38.39	38.93	38.24	38.77	101105
2025-01-22	38.76	38.99	38.05	38.23	94725
2025-01-23	37.82	38.20	37.57	37.81	71109
2025-01-24	37.75	38.23	37.63	38.23	61638
2025-01-27	37.87	38.14	37.00	37.32	100149
2025-01-28	37.21	37.79	36.93	37.44	88547
2025-01-29	37.48	37.82	36.38	36.86	76949
2025-01-30	37.32	37.39	36.30	36.40	93936
2025-01-31	36.35	36.59	34.87	35.35	223454
2025-02-03	34.84	35.32	34.75	35.11	111191
2025-02-04	34.86	35.54	34.80	35.06	110947
2025-02-05	35.05	35.92	35.01	35.20	204249
2025-02-06	35.48	36.00	35.18	35.85	122668
2025-02-07	35.62	35.66	33.45	34.34	239511
2025-02-10	34.46	35.61	33.52	35.52	202580
2025-02-11	35.79	35.79	34.86	34.90	91294
2025-02-12	34.13	34.70	33.96	34.48	78812
2025-02-13	34.72	34.95	34.00	34.74	86403
2025-02-14	34.92	35.00	34.07	34.28	63572
2025-02-18	34.50	34.99	33.62	33.80	155574
2025-02-19	33.38	33.46	33.07	33.20	112736
2025-02-20	32.98	33.35	32.66	32.70	99828
2025-02-21	33.13	33.13	31.81	32.21	126725
2025-02-24	32.49	32.49	32.07	32.08	71711
2025-02-25	32.17	32.81	31.85	32.61	105220
2025-02-26	32.52	33.46	32.51	33.04	100062
2025-02-27	32.98	33.12	32.33	32.70	86030
2025-02-28	32.59	33.42	32.10	32.70	93627
2025-03-03	32.80	32.95	31.39	31.48	128835
2025-03-04	31.09	31.42	30.43	30.88	131792
2025-03-05	30.79	31.39	30.75	31.12	146298
2025-03-06	31.17	33.13	31.17	32.22	253589
2025-03-07	36.00	42.25	34.99	41.80	607268
2025-03-10	40.30	41.64	39.99	40.30	377259
2025-03-11	40.51	40.98	39.91	40.11	233337
2025-03-12	39.96	40.20	38.93	39.85	204951
2025-03-13	39.80	40.65	39.37	39.97	104675
2025-03-14	40.10	40.54	39.41	40.36	132026
2025-03-17	40.36	41.64	40.25	41.53	125181
2025-03-18	41.19	42.00	40.81	41.92	163373
2025-03-19	41.94	43.12	41.94	42.83	203762
2025-03-20	42.70	43.27	42.47	43.06	154685
2025-03-21	42.75	43.34	41.65	41.96	323258
2025-03-24	42.14	42.83	42.00	42.53	130482
2025-03-25	42.47	43.01	41.63	41.73	85094
2025-03-26	41.95	42.19	41.38	41.65	85402
2025-03-27	41.63	42.26	40.65	41.28	93484
2025-03-28	41.19	41.33	40.59	40.97	76911
2025-03-31	40.44	41.00	40.10	40.72	249839
2025-04-01	41.15	41.30	40.33	40.83	141875
2025-04-02	40.39	41.19	40.00	40.77	101986
2025-04-03	39.97	40.68	39.50	40.38	201343
2025-04-04	39.52	40.12	38.10	38.70	179541
2025-04-07	37.42	39.69	36.46	38.36	252524
2025-04-08	39.25	39.49	36.50	36.96	122805
2025-04-09	36.43	40.17	36.43	39.04	146970
2025-04-10	38.36	39.31	37.33	38.31	89589
2025-04-11	38.04	39.24	37.73	38.52	60908
2025-04-14	38.99	40.25	38.12	39.20	70175
2025-04-15	38.99	39.49	38.23	38.87	50004
2025-04-16	38.76	39.22	38.21	38.59	91589
2025-04-17	38.47	38.75	37.98	38.48	98487
2025-04-21	38.06	39.10	36.60	36.90	65547
2025-04-22	37.38	39.32	37.04	37.59	64483
2025-04-23	38.16	38.77	37.60	37.71	55986
2025-04-24	37.63	38.51	36.85	38.22	61500
2025-04-25	37.87	38.40	37.75	38.39	45240
2025-04-28	38.50	39.50	38.22	39.40	112769
2025-04-29	39.49	39.73	38.85	39.58	75463
2025-04-30	38.98	39.40	38.32	39.20	97093
2025-05-01	39.38	39.99	39.07	39.53	52221
2025-05-02	39.75	40.45	39.54	39.67	69955
2025-05-05	39.46	40.50	39.07	39.61	66611
2025-05-06	39.31	40.35	39.26	40.15	51317
2025-05-07	40.15	40.76	39.57	40.09	79269
2025-05-08	40.62	41.29	40.26	40.56	98626
2025-05-09	42.00	43.94	40.57	42.40	186932
2025-05-12	43.39	45.24	42.84	45.00	189897
2025-05-13	45.38	46.00	44.49	45.99	151678
2025-05-14	45.83	46.53	45.40	45.82	166637
2025-05-15	45.93	47.49	45.24	47.28	118874
2025-05-16	47.02	48.87	46.57	48.63	201178
2025-05-19	48.92	50.50	48.25	50.48	310937
2025-05-20	50.05	50.87	49.99	50.55	202095
2025-05-21	50.08	51.50	49.74	51.25	183142
2025-05-22	51.17	52.04	50.63	51.37	168486
2025-05-23	50.58	51.62	50.01	51.45	184656
2025-05-27	52.00	53.84	51.47	53.78	268104
2025-05-28	53.58	54.26	53.08	54.11	246450
2025-05-29	54.11	54.34	53.52	53.70	209027
2025-05-30	53.49	54.35	52.41	54.05	207495
2025-06-02	54.05	54.49	53.44	53.89	200182
2025-06-03	53.85	56.01	53.84	55.82	181584
2025-06-04	55.79	57.11	55.64	56.83	184188
2025-06-05	56.90	57.15	55.48	55.68	148941
2025-06-06	56.12	57.24	55.71	56.99	111584
2025-06-09	57.24	58.00	56.27	57.21	117509
2025-06-10	57.22	57.52	56.00	56.30	88453
2025-06-11	56.69	56.98	55.77	56.15	104609
2025-06-12	56.15	56.60	55.00	56.34	111101
2025-06-13	55.54	56.18	55.11	55.82	138507
2025-06-16	56.57	58.28	55.80	57.47	148656
2025-06-17	56.98	57.80	56.49	57.54	85355
2025-06-18	57.54	59.16	57.38	58.97	133915
2025-06-20	59.29	59.37	57.33	57.77	291499
2025-06-23	57.78	58.84	57.46	58.41	123944
2025-06-24	59.00	59.47	58.23	59.14	216310
2025-06-25	59.21	60.43	58.00	59.82	198329
2025-06-26	60.29	62.19	59.47	62.17	192386
2025-06-27	62.33	62.82	60.85	62.30	702565
2025-06-30	62.78	63.24	61.76	62.51	139541
2025-07-01	62.18	67.25	62.16	66.60	771750
2025-07-02	67.39	68.52	65.70	67.82	555180
2025-07-03	68.61	72.30	68.61	72.30	478837
2025-07-07	73.31	73.55	70.00	73.26	585432
2025-07-08	73.60	74.09	69.36	71.94	516733
2025-07-09	72.83	73.28	71.37	72.17	286640
2025-07-10	72.20	75.50	72.20	72.67	492079
2025-07-11	72.67	75.18	71.80	73.92	341817
2025-07-14	73.92	77.28	72.46	76.90	424297
2025-07-15	77.00	77.84	75.11	76.48	332073
2025-07-16	76.67	78.92	76.22	78.55	294904
2025-07-17	78.95	80.75	78.55	79.67	359964
2025-07-18	80.00	81.17	79.02	79.64	299228
2025-07-21	79.81	80.73	78.62	79.02	221094
2025-07-22	78.58	79.63	76.00	79.31	242451
2025-07-23	80.00	81.00	79.15	80.53	223139
2025-07-24	80.50	82.90	79.72	82.14	317668
2025-07-25	82.84	82.99	81.28	82.04	199534
2025-07-28	82.65	83.69	80.90	82.52	225578
2025-07-29	83.61	85.65	83.00	83.42	404525
2025-07-30	83.04	84.88	82.18	82.62	283059
2025-07-31	82.96	85.99	80.42	85.30	367281
2025-08-01	83.16	86.25	76.43	84.01	623034
2025-08-04	85.54	89.48	84.30	89.45	581379
2025-08-05	90.87	92.76	88.41	91.20	429627
2025-08-06	91.67	91.67	86.00	88.02	599904
2025-08-07	88.75	89.37	85.74	89.11	631663
2025-08-08	100.00	114.69	99.05	113.65	1097383
2025-08-11	114.03	114.44	109.50	112.77	706191
2025-08-12	112.77	119.26	111.99	118.63	591522
2025-08-13	120.47	120.47	115.63	118.33	475127
2025-08-14	116.32	121.00	116.00	120.35	421093
2025-08-15	120.00	120.00	107.84	113.01	992329
2025-08-18	112.29	113.60	104.58	109.53	817911
2025-08-19	108.75	110.00	102.77	105.21	429133
2025-08-20	104.21	105.21	101.00	103.18	378518
2025-08-21	102.16	106.44	101.00	106.27	460245
2025-08-22	106.25	111.24	104.04	111.11	595018
2025-08-25	115.42	118.74	113.72	115.98	669272
2025-08-26	115.10	117.25	114.11	116.61	614051
2025-08-27	116.00	117.50	113.07	116.26	398772
2025-08-28	117.23	118.00	114.25	116.18	400414
2025-08-29	115.31	115.35	108.51	109.86	359710
2025-09-02	107.65	109.22	105.94	106.67	400063
2025-09-03	107.15	107.67	101.21	103.78	577624
2025-09-04	103.86	104.20	101.19	103.14	288925
2025-09-05	103.63	104.23	96.00	98.86	479418
2025-09-08	99.85	101.43	97.33	97.65	375818
2025-09-09	97.13	97.39	93.80	94.81	368260
2025-09-10	96.43	101.47	95.56	101.11	676767
2025-09-11	101.60	106.17	100.36	105.89	517436
2025-09-12	105.50	106.22	100.84	100.99	374014
2025-09-15	101.94	103.76	96.14	98.74	525561
2025-09-16	98.74	101.12	96.85	100.58	364340
2025-09-17	100.54	103.84	100.00	102.06	233019
2025-09-18	104.44	107.76	104.00	105.75	507759
2025-09-19	106.11	107.27	103.19	103.33	455617
2025-09-22	103.24	106.78	102.65	105.69	308247
2025-09-23	105.50	106.99	95.21	98.03	603661
2025-09-24	98.18	98.85	95.54	96.54	306321
2025-09-25	94.42	98.52	93.00	97.11	383977
2025-09-26	97.50	97.50	94.75	96.26	200641
2025-09-29	97.86	98.79	95.44	96.22	235851
2025-09-30	97.03	98.02	94.92	96.69	278304
2025-10-01	95.20	96.55	94.90	95.83	267984
2025-10-02	96.41	97.00	91.75	93.51	345337
2025-10-03	94.03	94.89	90.70	91.21	240711
2025-10-06	92.42	92.99	90.62	90.86	229670
2025-10-07	91.14	94.14	90.65	91.87	385522
2025-10-08	92.73	96.01	91.72	95.27	315569
2025-10-09	94.71	97.00	93.05	93.67	210640
2025-10-10	93.26	95.44	89.40	89.98	234624
2025-10-13	91.44	93.61	91.00	93.58	175714
2025-10-14	91.52	95.79	90.12	95.56	271556
2025-10-15	96.15	100.00	95.15	96.09	201811
2025-10-16	96.16	97.45	93.83	94.15	193511
2025-10-17	93.64	95.86	92.79	95.40	172387
2025-10-20	97.77	99.36	96.62	99.05	200646
2025-10-21	98.86	98.86	95.00	97.01	165737
2025-10-22	96.78	99.00	90.89	92.98	246939
2025-10-23	93.17	99.40	92.40	98.69	248622
2025-10-24	101.00	103.79	100.25	102.37	328959

Explore More About WLDN

Coins representing dividend payouts and trends

WLDN Dividend History

Discover Willdan Group 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

WLDN Stock Split History

Discover Willdan Group 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

WLDN Historical Prices

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

Web Analytics