XPO Historical Prices

Summary

Key Stock Metrics

85.06

(April 4, 2025)

52-Week Low

161.00

(December 17, 2024)

52-Week High

161.00

(December 17, 2024)

All-Time High

132.13

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-06	0.36	0.36	0.34	0.34	20900
2006-06-07	0.34	0.36	0.34	0.34	2200
2006-06-08	0.34	0.34	0.33	0.34	27800
2006-06-09	0.35	0.35	0.35	0.35	23000
2006-06-12	0.41	0.41	0.35	0.36	96600
2006-06-13	0.36	0.37	0.35	0.36	79500
2006-06-14	0.35	0.36	0.32	0.36	26600
2006-06-15	0.37	0.37	0.34	0.35	46300
2006-06-16	0.36	0.36	0.33	0.35	139000
2006-06-19	0.35	0.35	0.34	0.34	25900
2006-06-20	0.35	0.35	0.34	0.35	26100
2006-06-21	0.35	0.35	0.33	0.35	99000
2006-06-22	0.35	0.35	0.35	0.35	10000
2006-06-23	0.35	0.35	0.35	0.35	19500
2006-06-26	0.35	0.35	0.35	0.35	2700
2006-06-27	0.35	0.35	0.34	0.35	20300
2006-06-28	0.35	0.38	0.34	0.36	133600
2006-06-29	0.37	0.39	0.36	0.38	51900
2006-06-30	0.38	0.43	0.38	0.43	295000
2006-07-03	0.43	0.48	0.43	0.47	345600
2006-07-05	0.48	0.48	0.43	0.45	414100
2006-07-06	0.48	0.50	0.46	0.47	441000
2006-07-07	0.46	0.50	0.45	0.50	572200
2006-07-10	0.51	0.52	0.43	0.46	613500
2006-07-11	0.42	0.48	0.42	0.48	208500
2006-07-12	0.48	0.49	0.43	0.45	244900
2006-07-13	0.46	0.46	0.39	0.44	254000
2006-07-14	0.40	0.43	0.38	0.40	301000
2006-07-17	0.39	0.39	0.37	0.38	154100
2006-07-18	0.38	0.39	0.37	0.39	105500
2006-07-19	0.39	0.42	0.38	0.41	47000
2006-07-20	0.43	0.43	0.38	0.41	191300
2006-07-21	0.40	0.41	0.39	0.39	81300
2006-07-24	0.40	0.40	0.38	0.40	50300
2006-07-25	0.40	0.40	0.38	0.39	159700
2006-07-26	0.39	0.40	0.38	0.40	66500
2006-07-27	0.40	0.40	0.38	0.40	45200
2006-07-28	0.40	0.41	0.40	0.40	21400
2006-07-31	0.41	0.43	0.41	0.43	167500
2006-08-01	0.43	0.45	0.41	0.45	134200
2006-08-02	0.44	0.45	0.44	0.45	187400
2006-08-03	0.47	0.47	0.43	0.44	221400
2006-08-04	0.47	0.47	0.44	0.44	74700
2006-08-07	0.47	0.47	0.43	0.45	89400
2006-08-08	0.44	0.44	0.41	0.43	55400
2006-08-09	0.41	0.43	0.41	0.42	71400
2006-08-10	0.39	0.42	0.38	0.39	158400
2006-08-11	0.39	0.40	0.38	0.39	26600
2006-08-14	0.39	0.40	0.39	0.40	27700
2006-08-15	0.38	0.39	0.38	0.39	115000
2006-08-16	0.38	0.40	0.38	0.40	29800
2006-08-17	0.40	0.40	0.38	0.39	31000
2006-08-18	0.38	0.39	0.38	0.39	53100
2006-08-21	0.39	0.39	0.38	0.39	27400
2006-08-22	0.39	0.40	0.38	0.40	33900
2006-08-23	0.40	0.41	0.39	0.40	24100
2006-08-24	0.40	0.41	0.38	0.41	30800
2006-08-25	0.40	0.41	0.40	0.41	16200
2006-08-28	0.42	0.42	0.41	0.41	37700
2006-08-29	0.40	0.41	0.40	0.40	29900
2006-08-30	0.42	0.42	0.40	0.40	40200
2006-08-31	0.41	0.41	0.38	0.39	67900
2006-09-01	0.40	0.40	0.39	0.40	61400
2006-09-05	0.40	0.40	0.40	0.40	28100
2006-09-06	0.40	0.40	0.38	0.39	47000
2006-09-07	0.39	0.41	0.38	0.40	52000
2006-09-08	0.39	0.40	0.39	0.40	38600
2006-09-11	0.40	0.40	0.39	0.40	37300
2006-09-12	0.40	0.40	0.39	0.39	29500
2006-09-13	0.39	0.41	0.39	0.41	40000
2006-09-14	0.40	0.42	0.40	0.42	69300
2006-09-15	0.42	0.43	0.40	0.41	102800
2006-09-18	0.42	0.43	0.40	0.42	297800
2006-09-19	0.42	0.42	0.41	0.41	122400
2006-09-20	0.41	0.41	0.40	0.41	81700
2006-09-21	0.41	0.41	0.40	0.40	42400
2006-09-22	0.41	0.41	0.40	0.41	88900
2006-09-25	0.43	0.43	0.40	0.42	101100
2006-09-26	0.42	0.43	0.42	0.43	52300
2006-09-27	0.43	0.43	0.42	0.43	26100
2006-09-28	0.43	0.43	0.42	0.43	34400
2006-09-29	0.43	0.43	0.42	0.43	22500
2006-10-02	0.43	0.43	0.42	0.43	29400
2006-10-03	0.43	0.45	0.43	0.45	108600
2006-10-04	0.43	0.44	0.43	0.44	54000
2006-10-05	0.44	0.44	0.44	0.44	29300
2006-10-06	0.44	0.44	0.44	0.44	18500
2006-10-09	0.44	0.44	0.43	0.44	67400
2006-10-10	0.43	0.44	0.43	0.44	50100
2006-10-11	0.43	0.44	0.42	0.44	86300
2006-10-12	0.44	0.44	0.41	0.42	98100
2006-10-13	0.43	0.43	0.42	0.43	16500
2006-10-16	0.43	0.43	0.41	0.43	89000
2006-10-17	0.43	0.44	0.43	0.44	68600
2006-10-18	0.44	0.44	0.43	0.44	40700
2006-10-19	0.44	0.46	0.44	0.46	91200
2006-10-20	0.46	0.46	0.43	0.43	196100
2006-10-23	0.45	0.46	0.44	0.44	55000
2006-10-24	0.44	0.45	0.43	0.44	81200
2006-10-25	0.44	0.45	0.43	0.45	92800
2006-10-26	0.45	0.45	0.44	0.44	41900
2006-10-27	0.44	0.45	0.44	0.45	70700
2006-10-30	0.44	0.46	0.44	0.46	54400
2006-10-31	0.47	0.47	0.45	0.46	46800
2006-11-01	0.46	0.46	0.44	0.45	86800
2006-11-02	0.46	0.46	0.40	0.42	204200
2006-11-03	0.42	0.43	0.39	0.40	108600
2006-11-06	0.40	0.40	0.39	0.40	167600
2006-11-07	0.40	0.40	0.40	0.40	58400
2006-11-08	0.40	0.42	0.40	0.41	72800
2006-11-09	0.41	0.42	0.41	0.41	44700
2006-11-10	0.41	0.41	0.41	0.41	26500
2006-11-13	0.41	0.42	0.40	0.40	37300
2006-11-14	0.40	0.40	0.40	0.40	22300
2006-11-15	0.41	0.41	0.40	0.40	24600
2006-11-16	0.41	0.41	0.40	0.40	20700
2006-11-17	0.41	0.41	0.40	0.41	40200
2006-11-20	0.41	0.41	0.38	0.40	37000
2006-11-21	0.39	0.41	0.39	0.40	48300
2006-11-22	0.41	0.42	0.41	0.42	39900
2006-11-24	0.42	0.42	0.42	0.42	6800
2006-11-27	0.43	0.43	0.40	0.41	31000
2006-11-28	0.40	0.41	0.39	0.41	30700
2006-11-29	0.41	0.41	0.39	0.41	64200
2006-11-30	0.39	0.40	0.39	0.40	48300
2006-12-01	0.40	0.41	0.40	0.41	38000
2006-12-04	0.41	0.41	0.40	0.41	32300
2006-12-05	0.41	0.41	0.41	0.41	14700
2006-12-06	0.41	0.43	0.41	0.43	86000
2006-12-07	0.43	0.46	0.43	0.46	895100
2006-12-08	0.48	0.48	0.43	0.43	168300
2006-12-11	0.45	0.45	0.43	0.43	68100
2006-12-12	0.44	0.44	0.43	0.43	53800
2006-12-13	0.44	0.44	0.42	0.43	34200
2006-12-14	0.42	0.44	0.42	0.43	26900
2006-12-15	0.43	0.43	0.42	0.43	33900
2006-12-18	0.43	0.45	0.42	0.45	80500
2006-12-19	0.45	0.45	0.45	0.45	41000
2006-12-20	0.45	0.46	0.43	0.46	19200
2006-12-21	0.45	0.46	0.43	0.45	37200
2006-12-22	0.45	0.45	0.43	0.44	11000
2006-12-26	0.45	0.47	0.42	0.44	48300
2006-12-27	0.45	0.45	0.43	0.44	11400
2006-12-28	0.44	0.44	0.42	0.43	46400
2006-12-29	0.42	0.44	0.42	0.44	44100
2007-01-03	0.44	0.44	0.43	0.44	36600
2007-01-04	0.44	0.44	0.41	0.44	61400
2007-01-05	0.44	0.45	0.43	0.44	52100
2007-01-08	0.44	0.45	0.41	0.44	1780100
2007-01-09	0.43	0.45	0.43	0.44	30900
2007-01-10	0.44	0.45	0.43	0.45	45300
2007-01-11	0.44	0.44	0.42	0.44	115800
2007-01-12	0.45	0.45	0.43	0.45	58900
2007-01-16	0.45	0.45	0.44	0.45	75300
2007-01-17	0.45	0.47	0.43	0.46	74300
2007-01-18	0.46	0.48	0.44	0.47	100400
2007-01-19	0.46	0.49	0.46	0.49	92300
2007-01-22	0.49	0.50	0.48	0.48	89400
2007-01-23	0.48	0.49	0.47	0.48	39100
2007-01-24	0.48	0.49	0.48	0.48	22500
2007-01-25	0.48	0.48	0.47	0.48	29600
2007-01-26	0.48	0.48	0.46	0.48	21500
2007-01-29	0.48	0.48	0.47	0.48	55000
2007-01-30	0.47	0.47	0.46	0.47	39600
2007-01-31	0.47	0.48	0.45	0.48	43100
2007-02-01	0.48	0.52	0.48	0.50	296400
2007-02-02	0.50	0.52	0.50	0.50	101400
2007-02-05	0.52	0.52	0.49	0.51	92000
2007-02-06	0.51	0.51	0.48	0.51	51700
2007-02-07	0.52	0.52	0.50	0.51	15600
2007-02-08	0.51	0.52	0.49	0.51	107500
2007-02-09	0.52	0.54	0.50	0.52	85500
2007-02-12	0.52	0.53	0.49	0.51	91100
2007-02-13	0.51	0.53	0.50	0.52	79440
2007-02-14	0.52	0.52	0.51	0.52	57500
2007-02-15	0.52	0.52	0.50	0.52	78800
2007-02-16	0.52	0.54	0.51	0.53	179100
2007-02-20	0.54	0.55	0.52	0.55	322100
2007-02-21	0.55	0.55	0.54	0.55	187200
2007-02-22	0.53	0.53	0.43	0.49	700500
2007-02-23	0.47	0.49	0.46	0.47	138100
2007-02-26	0.47	0.47	0.45	0.46	155900
2007-02-27	0.44	0.47	0.44	0.47	214300
2007-02-28	0.48	0.48	0.43	0.46	141800
2007-03-01	0.45	0.47	0.43	0.45	90700
2007-03-02	0.44	0.45	0.41	0.43	276800
2007-03-05	0.42	0.44	0.40	0.43	211600
2007-03-06	0.44	0.45	0.42	0.43	89800
2007-03-07	0.43	0.45	0.42	0.44	106600
2007-03-08	0.44	0.45	0.43	0.44	154700
2007-03-09	0.45	0.45	0.44	0.45	207000
2007-03-12	0.45	0.47	0.43	0.46	332300
2007-03-13	0.47	0.47	0.45	0.46	64700
2007-03-14	0.45	0.45	0.45	0.45	91800
2007-03-15	0.45	0.46	0.45	0.46	49400
2007-03-16	0.45	0.46	0.44	0.44	53100
2007-03-19	0.44	0.46	0.44	0.45	63300
2007-03-20	0.46	0.46	0.45	0.46	66500
2007-03-21	0.46	0.46	0.45	0.46	44600
2007-03-22	0.46	0.46	0.45	0.46	84700
2007-03-23	0.46	0.46	0.45	0.45	96800
2007-03-26	0.45	0.46	0.45	0.45	53800
2007-03-27	0.45	0.46	0.45	0.46	68000
2007-03-28	0.46	0.46	0.45	0.46	54600
2007-03-29	0.46	0.47	0.45	0.46	51200
2007-03-30	0.46	0.46	0.45	0.46	38700
2007-04-02	0.46	0.46	0.45	0.46	38800
2007-04-03	0.46	0.46	0.45	0.46	60800
2007-04-04	0.46	0.47	0.45	0.46	49600
2007-04-05	0.47	0.47	0.45	0.46	32800
2007-04-09	0.46	0.47	0.46	0.47	163400
2007-04-10	0.47	0.47	0.46	0.47	150400
2007-04-11	0.47	0.47	0.46	0.47	47900
2007-04-12	0.47	0.47	0.47	0.47	58100
2007-04-13	0.47	0.49	0.47	0.48	169100
2007-04-16	0.50	0.51	0.48	0.51	147200
2007-04-17	0.52	0.52	0.48	0.51	528200
2007-04-18	0.51	0.52	0.50	0.50	222200
2007-04-19	0.50	0.50	0.47	0.50	106200
2007-04-20	0.50	0.51	0.49	0.50	71200
2007-04-23	0.49	0.51	0.49	0.50	73500
2007-04-24	0.51	0.51	0.48	0.49	125900
2007-04-25	0.50	0.50	0.48	0.49	103800
2007-04-26	0.49	0.49	0.48	0.48	102900
2007-04-27	0.49	0.49	0.48	0.48	52400
2007-04-30	0.48	0.48	0.48	0.48	53500
2007-05-01	0.48	0.48	0.44	0.46	247300
2007-05-02	0.47	0.47	0.44	0.45	150200
2007-05-03	0.45	0.46	0.44	0.45	102200
2007-05-04	0.46	0.47	0.45	0.46	81000
2007-05-07	0.47	0.48	0.46	0.47	150700
2007-05-08	0.48	0.48	0.46	0.47	121500
2007-05-09	0.46	0.48	0.45	0.46	108700
2007-05-10	0.47	0.47	0.46	0.46	112400
2007-05-11	0.47	0.47	0.45	0.45	79700
2007-05-14	0.45	0.46	0.45	0.45	73000
2007-05-15	0.45	0.46	0.45	0.45	117800
2007-05-16	0.45	0.45	0.44	0.45	146100
2007-05-17	0.44	0.45	0.44	0.45	84100
2007-05-18	0.45	0.45	0.44	0.44	106300
2007-05-21	0.44	0.44	0.43	0.44	122800
2007-05-22	0.43	0.44	0.43	0.44	152700
2007-05-23	0.43	0.46	0.43	0.46	198900
2007-05-24	0.46	0.46	0.45	0.45	74500
2007-05-25	0.45	0.46	0.45	0.45	66200
2007-05-29	0.45	0.46	0.45	0.46	14200
2007-05-30	0.46	0.46	0.45	0.46	36100
2007-05-31	0.46	0.49	0.46	0.49	195700
2007-06-01	0.49	0.51	0.48	0.50	378100
2007-06-04	0.47	0.51	0.47	0.50	131000
2007-06-05	0.50	0.50	0.49	0.50	95000
2007-06-06	0.50	0.50	0.48	0.49	81200
2007-06-07	0.48	0.49	0.48	0.48	29600
2007-06-08	0.48	0.49	0.48	0.49	96300
2007-06-11	0.49	0.50	0.48	0.49	79700
2007-06-12	0.48	0.49	0.48	0.49	63500
2007-06-13	0.48	0.49	0.47	0.48	41700
2007-06-14	0.49	0.51	0.48	0.50	113600
2007-06-15	0.51	0.51	0.49	0.51	56500
2007-06-18	0.51	0.51	0.49	0.51	76000
2007-06-19	0.50	0.51	0.49	0.50	17900
2007-06-20	0.48	0.51	0.46	0.46	393700
2007-06-21	0.46	0.48	0.44	0.48	1319800
2007-06-22	0.46	0.48	0.46	0.48	33500
2007-06-25	0.48	0.48	0.47	0.48	108700
2007-06-26	0.48	0.48	0.47	0.47	54600
2007-06-27	0.47	0.47	0.47	0.47	28000
2007-06-28	0.47	0.47	0.46	0.47	20400
2007-06-29	0.47	0.47	0.47	0.47	50800
2007-07-02	0.47	0.48	0.47	0.48	52100
2007-07-03	0.48	0.48	0.47	0.48	28600
2007-07-05	0.47	0.48	0.47	0.48	21700
2007-07-06	0.47	0.48	0.47	0.48	44700
2007-07-09	0.48	0.48	0.47	0.48	74300
2007-07-10	0.47	0.48	0.47	0.48	114800
2007-07-11	0.47	0.47	0.47	0.47	30900
2007-07-12	0.47	0.47	0.46	0.47	86600
2007-07-13	0.47	0.47	0.47	0.47	144900
2007-07-16	0.47	0.48	0.47	0.47	77200
2007-07-17	0.47	0.48	0.47	0.48	53100
2007-07-18	0.46	0.48	0.46	0.48	47500
2007-07-19	0.47	0.48	0.47	0.47	13100
2007-07-20	0.47	0.48	0.47	0.48	75100
2007-07-23	0.47	0.48	0.47	0.48	60900
2007-07-24	0.48	0.48	0.47	0.47	38500
2007-07-25	0.47	0.47	0.46	0.46	89300
2007-07-26	0.46	0.47	0.46	0.46	93000
2007-07-27	0.46	0.46	0.45	0.46	81800
2007-07-30	0.46	0.46	0.46	0.46	39800
2007-07-31	0.46	0.47	0.46	0.47	171200
2007-08-01	0.46	0.46	0.46	0.46	36100
2007-08-02	0.46	0.47	0.46	0.47	22200
2007-08-03	0.46	0.46	0.45	0.46	35200
2007-08-06	0.47	0.47	0.44	0.45	79900
2007-08-07	0.45	0.46	0.41	0.44	97700
2007-08-08	0.45	0.45	0.44	0.44	28800
2007-08-09	0.45	0.46	0.44	0.46	34300
2007-08-10	0.46	0.48	0.45	0.47	301300
2007-08-13	0.48	0.48	0.44	0.46	157100
2007-08-14	0.46	0.46	0.45	0.45	27900
2007-08-15	0.45	0.45	0.42	0.44	77500
2007-08-16	0.44	0.44	0.43	0.44	68800
2007-08-17	0.44	0.44	0.43	0.43	22400
2007-08-20	0.43	0.44	0.43	0.44	99500
2007-08-21	0.44	0.44	0.43	0.43	42200
2007-08-22	0.44	0.44	0.43	0.43	63100
2007-08-23	0.43	0.44	0.43	0.43	73600
2007-08-24	0.43	0.44	0.43	0.44	4600
2007-08-27	0.43	0.44	0.43	0.44	13800
2007-08-28	0.43	0.44	0.43	0.44	28500
2007-08-29	0.43	0.44	0.42	0.44	48700
2007-08-30	0.43	0.44	0.43	0.43	43400
2007-08-31	0.43	0.44	0.42	0.43	111200
2007-09-04	0.43	0.44	0.42	0.43	55300
2007-09-05	0.42	0.44	0.41	0.44	94900
2007-09-06	0.44	0.44	0.42	0.44	68500
2007-09-07	0.43	0.43	0.41	0.43	200400
2007-09-10	0.43	0.44	0.42	0.43	40300
2007-09-11	0.43	0.44	0.41	0.43	114700
2007-09-12	0.43	0.44	0.41	0.43	143100
2007-09-13	0.43	0.43	0.41	0.43	42800
2007-09-14	0.43	0.43	0.42	0.43	13700
2007-09-17	0.42	0.43	0.42	0.42	40300
2007-09-18	0.42	0.43	0.42	0.43	27500
2007-09-19	0.43	0.43	0.41	0.43	47400
2007-09-20	0.43	0.43	0.42	0.43	26500
2007-09-21	0.42	0.43	0.42	0.42	194300
2007-09-24	0.42	0.43	0.41	0.42	245000
2007-09-25	0.42	0.43	0.41	0.42	21700
2007-09-26	0.42	0.43	0.41	0.43	108000
2007-09-27	0.44	0.44	0.42	0.44	116200
2007-09-28	0.44	0.44	0.43	0.43	80800
2007-10-01	0.43	0.43	0.42	0.43	30400
2007-10-02	0.43	0.44	0.42	0.43	148600
2007-10-03	0.43	0.44	0.41	0.44	253500
2007-10-04	0.43	0.43	0.42	0.43	42300
2007-10-05	0.42	0.44	0.42	0.44	72900
2007-10-08	0.43	0.43	0.42	0.43	55400
2007-10-09	0.43	0.44	0.42	0.44	71400
2007-10-10	0.43	0.48	0.43	0.47	193200
2007-10-11	0.46	0.48	0.45	0.47	58600
2007-10-12	0.44	0.47	0.44	0.47	19600
2007-10-15	0.45	0.47	0.44	0.47	45800
2007-10-16	0.47	0.47	0.45	0.46	31100
2007-10-17	0.46	0.46	0.44	0.46	12100
2007-10-18	0.45	0.46	0.44	0.46	36400
2007-10-19	0.46	0.47	0.45	0.47	36300
2007-10-22	0.47	0.47	0.43	0.45	24700
2007-10-23	0.46	0.46	0.45	0.46	32400
2007-10-24	0.45	0.45	0.44	0.45	21800
2007-10-25	0.45	0.46	0.45	0.46	16100
2007-10-26	0.46	0.47	0.45	0.47	58600
2007-10-29	0.47	0.47	0.46	0.47	18500
2007-10-30	0.46	0.46	0.46	0.46	26700
2007-10-31	0.46	0.47	0.45	0.46	94800
2007-11-01	0.47	0.47	0.45	0.46	92700
2007-11-02	0.46	0.46	0.44	0.44	30600
2007-11-05	0.44	0.45	0.43	0.45	53400
2007-11-06	0.45	0.47	0.43	0.46	68700
2007-11-07	0.47	0.47	0.44	0.45	33325
2007-11-08	0.44	0.44	0.38	0.43	582700
2007-11-09	0.43	0.43	0.38	0.43	128100
2007-11-12	0.41	0.42	0.38	0.39	190000
2007-11-13	0.39	0.41	0.38	0.41	56100
2007-11-14	0.43	0.45	0.40	0.45	56483
2007-11-15	0.41	0.44	0.40	0.44	15700
2007-11-16	0.43	0.43	0.41	0.41	26300
2007-11-19	0.41	0.43	0.40	0.43	13100
2007-11-20	0.43	0.43	0.40	0.41	41600
2007-11-21	0.41	0.41	0.38	0.41	51100
2007-11-23	0.39	0.41	0.39	0.41	5600
2007-11-26	0.40	0.41	0.39	0.39	14200
2007-11-27	0.36	0.40	0.36	0.39	151400
2007-11-28	0.39	0.39	0.38	0.39	21400
2007-11-29	0.39	0.40	0.39	0.40	5800
2007-11-30	0.41	0.41	0.38	0.41	101200
2007-12-03	0.40	0.41	0.38	0.41	3500
2007-12-04	0.39	0.41	0.39	0.41	16400
2007-12-05	0.41	0.41	0.39	0.40	35870
2007-12-06	0.40	0.40	0.39	0.40	15000
2007-12-07	0.39	0.40	0.39	0.40	47800
2007-12-10	0.40	0.40	0.39	0.39	23700
2007-12-11	0.38	0.41	0.38	0.39	34200
2007-12-12	0.39	0.39	0.38	0.38	72100
2007-12-13	0.38	0.38	0.38	0.38	44700
2007-12-14	0.38	0.39	0.38	0.39	29100
2007-12-17	0.35	0.38	0.35	0.38	72100
2007-12-18	0.38	0.39	0.38	0.38	17600
2007-12-19	0.38	0.40	0.36	0.40	199800
2007-12-20	0.41	0.41	0.36	0.38	34300
2007-12-21	0.38	0.39	0.36	0.39	40275
2007-12-24	0.37	0.38	0.37	0.38	2600
2007-12-26	0.38	0.38	0.36	0.38	64600
2007-12-27	0.36	0.39	0.36	0.39	33800
2007-12-28	0.38	0.40	0.36	0.40	61500
2007-12-31	0.37	0.43	0.37	0.43	149700
2008-01-02	0.38	0.43	0.37	0.40	40900
2008-01-03	0.40	0.41	0.37	0.41	45500
2008-01-04	0.37	0.40	0.37	0.40	33683
2008-01-07	0.40	0.40	0.36	0.38	30500
2008-01-08	0.38	0.39	0.38	0.39	1000
2008-01-09	0.36	0.39	0.35	0.39	72600
2008-01-10	0.37	0.38	0.36	0.36	29300
2008-01-11	0.37	0.38	0.36	0.36	63300
2008-01-14	0.38	0.38	0.34	0.34	115450
2008-01-15	0.35	0.37	0.34	0.35	201900
2008-01-16	0.33	0.36	0.32	0.36	82500
2008-01-17	0.36	0.36	0.35	0.36	66078
2008-01-18	0.35	0.36	0.34	0.36	45100
2008-01-22	0.32	0.36	0.31	0.36	93286
2008-01-23	0.35	0.35	0.31	0.34	32200
2008-01-24	0.31	0.36	0.31	0.36	53405
2008-01-25	0.37	0.37	0.35	0.35	44800
2008-01-28	0.35	0.36	0.35	0.36	114700
2008-01-29	0.36	0.37	0.34	0.37	55900
2008-01-30	0.36	0.36	0.34	0.36	25600
2008-01-31	0.35	0.36	0.35	0.35	70000
2008-02-01	0.36	0.41	0.35	0.40	352896
2008-02-04	0.41	0.42	0.40	0.42	280000
2008-02-05	0.41	0.42	0.40	0.41	45700
2008-02-06	0.42	0.42	0.40	0.41	31000
2008-02-07	0.42	0.42	0.40	0.40	54800
2008-02-08	0.41	0.41	0.40	0.40	7600
2008-02-11	0.41	0.42	0.40	0.41	12600
2008-02-12	0.42	0.42	0.40	0.40	29150
2008-02-13	0.42	0.43	0.40	0.41	36700
2008-02-14	0.41	0.43	0.41	0.41	22600
2008-02-15	0.43	0.43	0.41	0.41	83900
2008-02-19	0.41	0.44	0.41	0.43	373840
2008-02-20	0.43	0.44	0.43	0.44	50500
2008-02-21	0.44	0.45	0.43	0.43	62183
2008-02-22	0.43	0.44	0.43	0.44	23500
2008-02-25	0.44	0.45	0.43	0.43	15900
2008-02-26	0.43	0.43	0.42	0.43	43900
2008-02-27	0.44	0.44	0.42	0.42	11650
2008-02-28	0.42	0.42	0.41	0.41	33100
2008-02-29	0.42	0.43	0.40	0.40	125550
2008-03-03	0.40	0.42	0.38	0.41	112600
2008-03-04	0.41	0.42	0.39	0.41	12900
2008-03-05	0.38	0.41	0.38	0.40	32000
2008-03-06	0.40	0.41	0.39	0.41	27400
2008-03-07	0.41	0.41	0.39	0.40	20600
2008-03-10	0.40	0.40	0.39	0.40	46700
2008-03-11	0.40	0.43	0.40	0.40	17100
2008-03-12	0.39	0.40	0.39	0.40	24800
2008-03-13	0.40	0.40	0.38	0.40	94492
2008-03-14	0.40	0.40	0.38	0.39	15900
2008-03-17	0.35	0.40	0.35	0.40	83600
2008-03-18	0.40	0.40	0.39	0.40	96800
2008-03-19	0.40	0.40	0.39	0.40	78000
2008-03-20	0.40	0.40	0.37	0.37	48200
2008-03-24	0.38	0.40	0.38	0.40	32400
2008-03-25	0.41	0.41	0.40	0.40	48600
2008-03-26	0.40	0.40	0.40	0.40	33875
2008-03-27	0.40	0.40	0.40	0.40	12800
2008-03-28	0.40	0.40	0.40	0.40	27500
2008-03-31	0.40	0.40	0.40	0.40	27900
2008-04-01	0.40	0.40	0.40	0.40	32098
2008-04-02	0.40	0.41	0.40	0.41	18901
2008-04-03	0.41	0.41	0.39	0.40	28900
2008-04-04	0.40	0.40	0.39	0.40	6600
2008-04-07	0.38	0.40	0.38	0.40	10700
2008-04-08	0.41	0.41	0.40	0.40	8800
2008-04-09	0.40	0.40	0.40	0.40	7900
2008-04-10	0.39	0.40	0.39	0.40	17600
2008-04-11	0.40	0.40	0.40	0.40	6000
2008-04-14	0.39	0.40	0.38	0.39	144875
2008-04-15	0.39	0.39	0.38	0.39	8623
2008-04-16	0.39	0.39	0.39	0.39	25033
2008-04-17	0.38	0.39	0.38	0.39	3865
2008-04-18	0.39	0.40	0.38	0.39	85874
2008-04-21	0.39	0.39	0.38	0.39	51400
2008-04-22	0.39	0.39	0.38	0.39	23750
2008-04-23	0.38	0.39	0.38	0.39	1400
2008-04-24	0.39	0.39	0.39	0.39	3400
2008-04-25	0.38	0.39	0.38	0.39	25250
2008-04-28	0.38	0.39	0.38	0.38	6654
2008-04-29	0.39	0.40	0.39	0.40	71350
2008-04-30	0.39	0.41	0.39	0.40	65900
2008-05-01	0.40	0.41	0.40	0.40	23183
2008-05-02	0.41	0.41	0.41	0.41	31270
2008-05-05	0.41	0.41	0.40	0.40	47100
2008-05-06	0.38	0.42	0.38	0.41	17958
2008-05-07	0.39	0.41	0.39	0.39	30161
2008-05-08	0.41	0.42	0.38	0.41	65894
2008-05-09	0.40	0.41	0.39	0.40	29053
2008-05-12	0.41	0.43	0.40	0.43	115094
2008-05-13	0.42	0.43	0.41	0.43	116550
2008-05-14	0.43	0.43	0.41	0.41	119355
2008-05-15	0.41	0.41	0.40	0.41	14535
2008-05-16	0.43	0.43	0.40	0.41	21800
2008-05-19	0.40	0.42	0.37	0.41	58131
2008-05-20	0.41	0.42	0.41	0.41	8038
2008-05-21	0.41	0.41	0.40	0.41	25221
2008-05-22	0.41	0.42	0.40	0.41	38199
2008-05-23	0.41	0.43	0.41	0.42	26400
2008-05-27	0.42	0.44	0.41	0.43	154327
2008-05-28	0.44	0.44	0.41	0.44	44071
2008-05-29	0.43	0.43	0.43	0.43	61600
2008-05-30	0.41	0.44	0.41	0.43	57540
2008-06-02	0.45	0.45	0.42	0.44	33396
2008-06-03	0.44	0.44	0.42	0.43	61717
2008-06-04	0.43	0.45	0.42	0.45	24574
2008-06-05	0.45	0.45	0.43	0.45	368220
2008-06-06	0.45	0.45	0.41	0.44	27821
2008-06-09	0.48	0.48	0.44	0.47	119618
2008-06-10	0.44	0.47	0.44	0.46	25701
2008-06-11	0.46	0.47	0.45	0.46	35425
2008-06-12	0.47	0.48	0.46	0.47	200302
2008-06-13	0.47	0.48	0.46	0.47	116750
2008-06-16	0.48	0.48	0.47	0.47	22252
2008-06-17	0.46	0.47	0.46	0.47	119001
2008-06-18	0.47	0.47	0.46	0.47	36573
2008-06-19	0.46	0.47	0.46	0.47	31772
2008-06-20	0.45	0.46	0.44	0.45	44964
2008-06-23	0.45	0.45	0.44	0.45	16070
2008-06-24	0.45	0.46	0.43	0.46	15840
2008-06-25	0.47	0.47	0.44	0.45	32298
2008-06-26	0.43	0.46	0.42	0.45	32926
2008-06-27	0.45	0.45	0.44	0.45	50840
2008-06-30	0.44	0.45	0.40	0.45	56154
2008-07-01	0.42	0.45	0.39	0.45	24887
2008-07-02	0.45	0.45	0.41	0.43	5636
2008-07-03	0.40	0.44	0.40	0.44	33949
2008-07-07	0.44	0.44	0.41	0.44	76981
2008-07-08	0.43	0.43	0.38	0.41	16048
2008-07-09	0.41	0.43	0.41	0.42	30846
2008-07-10	0.40	0.43	0.40	0.43	26600
2008-07-11	0.42	0.44	0.41	0.44	30986
2008-07-14	0.43	0.44	0.42	0.43	28297
2008-07-15	0.41	0.43	0.41	0.43	39737
2008-07-16	0.40	0.44	0.40	0.43	45471
2008-07-17	0.44	0.44	0.41	0.42	19522
2008-07-18	0.42	0.42	0.41	0.41	26812
2008-07-21	0.43	0.43	0.39	0.41	30329
2008-07-22	0.40	0.43	0.39	0.43	24714
2008-07-23	0.43	0.45	0.41	0.41	20914
2008-07-24	0.41	0.43	0.41	0.42	1333
2008-07-25	0.42	0.43	0.41	0.41	1300
2008-07-28	0.44	0.44	0.41	0.43	28334
2008-07-29	0.43	0.43	0.43	0.43	10350
2008-07-30	0.45	0.45	0.43	0.45	154091
2008-07-31	0.45	0.46	0.45	0.46	147950
2008-08-01	0.43	0.46	0.43	0.45	12075
2008-08-04	0.44	0.44	0.43	0.44	45700
2008-08-05	0.44	0.46	0.43	0.46	13722
2008-08-06	0.45	0.45	0.41	0.45	36307
2008-08-07	0.41	0.45	0.41	0.45	10703
2008-08-08	0.44	0.46	0.43	0.45	127413
2008-08-11	0.46	0.46	0.44	0.45	11380
2008-08-12	0.43	0.46	0.43	0.45	18143
2008-08-13	0.43	0.45	0.43	0.45	12050
2008-08-14	0.45	0.45	0.44	0.44	63000
2008-08-15	0.44	0.45	0.44	0.45	38230
2008-08-18	0.45	0.45	0.43	0.44	37891
2008-08-19	0.43	0.45	0.43	0.45	13809
2008-08-20	0.45	0.50	0.44	0.48	499275
2008-08-21	0.48	0.48	0.47	0.48	16422
2008-08-22	0.48	0.48	0.47	0.48	10310
2008-08-25	0.48	0.48	0.45	0.47	23655
2008-08-26	0.47	0.47	0.45	0.47	16492
2008-08-27	0.45	0.47	0.45	0.47	22669
2008-08-28	0.48	0.49	0.47	0.48	74746
2008-08-29	0.48	0.49	0.48	0.49	38284
2008-09-02	0.48	0.48	0.46	0.47	14179
2008-09-03	0.47	0.48	0.45	0.46	56672
2008-09-04	0.46	0.46	0.44	0.46	3387
2008-09-05	0.47	0.47	0.43	0.46	27957
2008-09-08	0.47	0.47	0.44	0.44	22652
2008-09-09	0.43	0.45	0.43	0.45	6733
2008-09-10	0.47	0.47	0.44	0.45	20025
2008-09-11	0.44	0.45	0.43	0.45	48650
2008-09-12	0.45	0.45	0.43	0.45	131196
2008-09-15	0.45	0.45	0.42	0.43	34162
2008-09-16	0.42	0.43	0.40	0.43	72787
2008-09-17	0.43	0.44	0.41	0.43	9608
2008-09-18	0.44	0.44	0.41	0.43	2552
2008-09-19	0.43	0.43	0.41	0.43	15800
2008-09-22	0.45	0.45	0.41	0.43	13036
2008-09-23	0.40	0.43	0.40	0.42	58995
2008-09-24	0.41	0.43	0.41	0.43	2930
2008-09-25	0.45	0.45	0.40	0.43	20289
2008-09-26	0.41	0.43	0.41	0.43	23845
2008-09-29	0.43	0.43	0.40	0.41	30524
2008-09-30	0.43	0.43	0.40	0.43	21159
2008-10-01	0.43	0.43	0.41	0.42	3255
2008-10-02	0.43	0.43	0.39	0.42	28401
2008-10-03	0.39	0.41	0.39	0.41	6565
2008-10-06	0.41	0.41	0.36	0.40	62093
2008-10-07	0.36	0.39	0.33	0.37	67367
2008-10-08	0.38	0.38	0.29	0.36	104312
2008-10-09	0.36	0.36	0.34	0.36	103312
2008-10-10	0.31	0.38	0.29	0.38	214123
2008-10-13	0.34	0.41	0.34	0.35	127494
2008-10-14	0.35	0.37	0.35	0.37	69549
2008-10-15	0.35	0.35	0.32	0.34	134650
2008-10-16	0.35	0.36	0.31	0.36	176453
2008-10-17	0.36	0.36	0.33	0.35	31277
2008-10-20	0.37	0.37	0.35	0.36	28777
2008-10-21	0.34	0.35	0.34	0.35	87406
2008-10-22	0.37	0.37	0.34	0.35	19800
2008-10-23	0.34	0.36	0.33	0.36	32092
2008-10-24	0.35	0.35	0.31	0.33	38895
2008-10-27	0.35	0.35	0.32	0.32	74173
2008-10-28	0.33	0.34	0.32	0.33	9655
2008-10-29	0.34	0.34	0.31	0.34	10123
2008-10-30	0.35	0.35	0.33	0.33	14185
2008-10-31	0.31	0.36	0.31	0.35	37996
2008-11-03	0.32	0.36	0.32	0.36	32085
2008-11-04	0.38	0.38	0.34	0.35	10547
2008-11-05	0.38	0.38	0.34	0.34	16100
2008-11-06	0.33	0.40	0.33	0.39	127472
2008-11-07	0.37	0.41	0.35	0.40	76600
2008-11-10	0.40	0.40	0.35	0.40	52921
2008-11-11	0.40	0.40	0.39	0.39	1280
2008-11-12	0.37	0.40	0.37	0.39	5085
2008-11-13	0.39	0.39	0.33	0.37	57905
2008-11-14	0.39	0.40	0.35	0.37	25647
2008-11-17	0.37	0.38	0.36	0.36	52930
2008-11-18	0.36	0.38	0.36	0.38	121653
2008-11-19	0.36	0.36	0.31	0.34	37771
2008-11-20	0.33	0.35	0.30	0.35	99020
2008-11-21	0.32	0.35	0.30	0.35	25750
2008-11-24	0.30	0.36	0.30	0.36	108797
2008-11-25	0.37	0.37	0.35	0.36	17989
2008-11-26	0.35	0.36	0.35	0.36	53616
2008-11-28	0.36	0.37	0.35	0.36	6100
2008-12-01	0.36	0.36	0.35	0.36	9010
2008-12-02	0.36	0.36	0.34	0.35	29771
2008-12-03	0.34	0.34	0.32	0.33	27000
2008-12-04	0.34	0.34	0.32	0.33	6214
2008-12-05	0.33	0.33	0.30	0.33	74700
2008-12-08	0.31	0.33	0.30	0.33	101982
2008-12-09	0.32	0.32	0.29	0.29	123145
2008-12-10	0.29	0.32	0.29	0.32	3300
2008-12-11	0.34	0.34	0.31	0.32	4375
2008-12-12	0.31	0.33	0.29	0.32	72216
2008-12-15	0.30	0.32	0.30	0.31	13800
2008-12-16	0.30	0.33	0.28	0.29	94716
2008-12-17	0.30	0.31	0.30	0.30	14339
2008-12-18	0.31	0.31	0.28	0.30	12680
2008-12-19	0.31	0.31	0.30	0.30	13145
2008-12-22	0.31	0.34	0.30	0.31	38405
2008-12-23	0.33	0.33	0.31	0.32	37820
2008-12-24	0.30	0.34	0.30	0.32	28364
2008-12-26	0.34	0.34	0.32	0.32	5180
2008-12-29	0.31	0.32	0.29	0.32	19848
2008-12-30	0.32	0.34	0.32	0.33	22735
2008-12-31	0.32	0.40	0.31	0.40	165918
2009-01-02	0.43	0.43	0.37	0.37	23412
2009-01-05	0.37	0.39	0.37	0.38	9600
2009-01-06	0.35	0.37	0.35	0.36	43314
2009-01-07	0.36	0.38	0.36	0.38	25675
2009-01-08	0.40	0.40	0.35	0.38	16102
2009-01-09	0.37	0.38	0.37	0.38	7100
2009-01-12	0.38	0.38	0.34	0.36	12550
2009-01-13	0.36	0.36	0.35	0.35	5984
2009-01-14	0.35	0.35	0.34	0.35	4900
2009-01-15	0.35	0.35	0.34	0.34	18794
2009-01-16	0.33	0.34	0.33	0.34	5326
2009-01-20	0.35	0.35	0.32	0.33	6477
2009-01-21	0.33	0.35	0.33	0.35	1400
2009-01-22	0.34	0.34	0.32	0.34	7640
2009-01-23	0.33	0.34	0.33	0.34	1500
2009-01-26	0.35	0.35	0.32	0.34	7800
2009-01-27	0.32	0.34	0.32	0.33	9800
2009-01-28	0.35	0.36	0.31	0.34	41510
2009-01-29	0.35	0.35	0.34	0.34	2700
2009-01-30	0.35	0.35	0.34	0.34	3400
2009-02-02	0.35	0.35	0.33	0.34	9520
2009-02-03	0.34	0.35	0.33	0.34	5079
2009-02-04	0.34	0.35	0.31	0.33	18892
2009-02-05	0.32	0.33	0.31	0.33	29333
2009-02-06	0.31	0.33	0.31	0.33	7096
2009-02-09	0.34	0.34	0.31	0.33	22322
2009-02-10	0.33	0.33	0.31	0.32	9100
2009-02-11	0.32	0.34	0.32	0.32	34610
2009-02-12	0.34	0.34	0.31	0.32	10305
2009-02-13	0.32	0.36	0.32	0.34	17897
2009-02-17	0.36	0.36	0.31	0.32	22440
2009-02-18	0.33	0.34	0.32	0.32	1500
2009-02-19	0.33	0.33	0.30	0.30	30160
2009-02-20	0.31	0.31	0.29	0.29	17327
2009-02-23	0.30	0.30	0.28	0.29	43100
2009-02-24	0.28	0.29	0.28	0.29	31807
2009-02-25	0.31	0.31	0.29	0.29	1900
2009-02-26	0.28	0.30	0.28	0.30	38842
2009-02-27	0.29	0.30	0.29	0.29	23230
2009-03-02	0.29	0.29	0.28	0.29	32040
2009-03-03	0.28	0.29	0.27	0.28	42004
2009-03-04	0.27	0.27	0.24	0.25	74532
2009-03-05	0.28	0.28	0.22	0.24	184346
2009-03-06	0.24	0.24	0.22	0.23	75480
2009-03-09	0.26	0.26	0.22	0.24	24366
2009-03-10	0.22	0.24	0.22	0.24	43326
2009-03-11	0.24	0.26	0.23	0.24	23731
2009-03-12	0.25	0.25	0.24	0.25	31000
2009-03-13	0.28	0.28	0.24	0.25	13800
2009-03-16	0.25	0.26	0.25	0.25	40400
2009-03-17	0.25	0.26	0.25	0.26	18238
2009-03-18	0.27	0.27	0.26	0.26	38045
2009-03-19	0.28	0.28	0.26	0.26	11483
2009-03-20	0.26	0.28	0.26	0.28	70944
2009-03-23	0.28	0.30	0.27	0.29	62997
2009-03-24	0.32	0.32	0.30	0.30	42881
2009-03-25	0.30	0.32	0.29	0.32	30500
2009-03-26	0.31	0.31	0.28	0.28	50250
2009-03-27	0.27	0.29	0.27	0.29	2826
2009-03-30	0.30	0.30	0.27	0.29	12248
2009-03-31	0.31	0.31	0.29	0.29	10434
2009-04-01	0.27	0.29	0.26	0.29	1900
2009-04-02	0.28	0.31	0.28	0.30	8954
2009-04-03	0.30	0.30	0.29	0.30	13952
2009-04-06	0.30	0.30	0.30	0.30	220
2009-04-07	0.31	0.31	0.29	0.31	14206
2009-04-08	0.30	0.31	0.29	0.31	15500
2009-04-09	0.31	0.31	0.30	0.30	18450
2009-04-13	0.31	0.31	0.29	0.30	54840
2009-04-14	0.28	0.29	0.28	0.29	18505
2009-04-15	0.28	0.29	0.28	0.28	24883
2009-04-16	0.28	0.28	0.26	0.28	68734
2009-04-17	0.28	0.28	0.26	0.27	38764
2009-04-20	0.27	0.27	0.27	0.27	300
2009-04-21	0.25	0.28	0.25	0.27	122900
2009-04-22	0.27	0.27	0.27	0.27	1510
2009-04-23	0.27	0.29	0.27	0.29	3903
2009-04-24	0.27	0.28	0.27	0.28	56795
2009-04-27	0.28	0.28	0.26	0.28	13498
2009-04-28	0.27	0.29	0.27	0.28	28991
2009-04-29	0.28	0.28	0.27	0.28	9968
2009-04-30	0.28	0.29	0.27	0.29	8145
2009-05-01	0.29	0.30	0.29	0.29	7400
2009-05-04	0.29	0.29	0.29	0.29	14147
2009-05-05	0.30	0.31	0.29	0.31	11445
2009-05-06	0.30	0.30	0.29	0.30	1303
2009-05-07	0.31	0.31	0.29	0.31	14909
2009-05-08	0.31	0.33	0.30	0.33	86776
2009-05-11	0.32	0.32	0.29	0.31	5550
2009-05-12	0.31	0.32	0.31	0.31	6870
2009-05-13	0.31	0.31	0.29	0.29	17535
2009-05-14	0.29	0.30	0.28	0.29	48900
2009-05-15	0.29	0.31	0.29	0.29	17900
2009-05-18	0.29	0.32	0.29	0.32	34689
2009-05-19	0.29	0.31	0.27	0.31	19415
2009-05-20	0.31	0.31	0.29	0.30	11430
2009-05-21	0.30	0.31	0.30	0.31	102090
2009-05-22	0.30	0.31	0.30	0.30	7677
2009-05-26	0.31	0.31	0.30	0.31	2677
2009-05-27	0.31	0.31	0.30	0.31	2217
2009-05-28	0.30	0.30	0.30	0.30	1100
2009-05-29	0.30	0.31	0.29	0.29	43252
2009-06-01	0.30	0.30	0.30	0.30	3050
2009-06-02	0.31	0.32	0.30	0.30	2424
2009-06-03	0.29	0.30	0.29	0.30	400
2009-06-04	0.30	0.31	0.29	0.31	8300
2009-06-05	0.30	0.31	0.30	0.31	24207
2009-06-08	0.31	0.32	0.30	0.30	60434
2009-06-09	0.30	0.32	0.30	0.32	3322
2009-06-10	0.32	0.32	0.29	0.31	11600
2009-06-11	0.30	0.31	0.29	0.31	9270
2009-06-12	0.32	0.32	0.29	0.32	25183
2009-06-15	0.32	0.32	0.30	0.31	45870
2009-06-16	0.30	0.30	0.29	0.30	17372
2009-06-17	0.29	0.30	0.29	0.30	8022
2009-06-18	0.30	0.30	0.29	0.30	59400
2009-06-19	0.30	0.31	0.30	0.31	5100
2009-06-22	0.31	0.31	0.29	0.29	16100
2009-06-23	0.29	0.29	0.28	0.28	5313
2009-06-24	0.29	0.29	0.29	0.29	1700
2009-06-25	0.30	0.30	0.30	0.30	4100
2009-06-26	0.29	0.30	0.29	0.30	28136
2009-06-29	0.30	0.30	0.29	0.30	16900
2009-06-30	0.30	0.31	0.29	0.30	5819
2009-07-01	0.30	0.30	0.30	0.30	1000
2009-07-06	0.29	0.31	0.29	0.30	8061
2009-07-07	0.30	0.30	0.29	0.30	11380
2009-07-08	0.29	0.30	0.28	0.30	25878
2009-07-09	0.31	0.31	0.29	0.31	131110
2009-07-10	0.31	0.33	0.30	0.31	31300
2009-07-13	0.31	0.31	0.30	0.31	467
2009-07-14	0.30	0.30	0.29	0.30	856
2009-07-15	0.31	0.31	0.29	0.30	23761
2009-07-16	0.30	0.30	0.30	0.30	3345
2009-07-17	0.28	0.30	0.28	0.30	3045
2009-07-20	0.30	0.30	0.29	0.29	14420
2009-07-21	0.28	0.30	0.28	0.30	57301
2009-07-22	0.29	0.30	0.29	0.30	4300
2009-07-23	0.28	0.30	0.28	0.30	2100
2009-07-24	0.28	0.29	0.28	0.29	16100
2009-07-27	0.28	0.29	0.27	0.29	58075
2009-07-28	0.28	0.29	0.28	0.29	15592
2009-07-29	0.29	0.29	0.28	0.28	16084
2009-07-30	0.29	0.30	0.29	0.30	72976
2009-07-31	0.28	0.30	0.28	0.30	7900
2009-08-03	0.28	0.29	0.27	0.29	44900
2009-08-04	0.29	0.30	0.29	0.30	13082
2009-08-05	0.26	0.29	0.26	0.29	103728
2009-08-06	0.28	0.30	0.28	0.30	6755
2009-08-07	0.29	0.30	0.29	0.30	22300
2009-08-10	0.30	0.30	0.29	0.30	3950
2009-08-11	0.29	0.30	0.29	0.29	12368
2009-08-12	0.29	0.30	0.29	0.30	77650
2009-08-13	0.29	0.30	0.29	0.30	118051
2009-08-14	0.29	0.29	0.29	0.29	61850
2009-08-17	0.28	0.29	0.28	0.29	60357
2009-08-18	0.30	0.30	0.29	0.29	8062
2009-08-19	0.29	0.29	0.28	0.29	12716
2009-08-20	0.28	0.29	0.28	0.29	14930
2009-08-21	0.30	0.30	0.27	0.30	18601
2009-08-24	0.29	0.30	0.28	0.29	48600
2009-08-25	0.29	0.29	0.28	0.29	56826
2009-08-26	0.28	0.29	0.28	0.29	51901
2009-08-27	0.28	0.29	0.28	0.29	46300
2009-08-28	0.29	0.29	0.28	0.29	65900
2009-08-31	0.28	0.28	0.28	0.28	17815
2009-09-01	0.28	0.28	0.27	0.28	42808
2009-09-02	0.28	0.28	0.27	0.28	28800
2009-09-03	0.28	0.28	0.28	0.28	24708
2009-09-04	0.28	0.28	0.27	0.28	24400
2009-09-08	0.29	0.30	0.28	0.29	102302
2009-09-09	0.28	0.30	0.28	0.29	18387
2009-09-10	0.29	0.30	0.29	0.30	44287
2009-09-11	0.31	0.33	0.31	0.31	33907
2009-09-14	0.31	0.32	0.30	0.31	21660
2009-09-15	0.33	0.33	0.31	0.32	13598
2009-09-16	0.31	0.33	0.31	0.32	23702
2009-09-17	0.32	0.34	0.31	0.33	22750
2009-09-18	0.32	0.32	0.31	0.31	15740
2009-09-21	0.32	0.32	0.31	0.31	2300
2009-09-22	0.30	0.40	0.30	0.32	341339
2009-09-23	0.32	0.34	0.32	0.32	48500
2009-09-24	0.32	0.32	0.30	0.32	34045
2009-09-25	0.31	0.32	0.29	0.31	21751
2009-09-28	0.30	0.31	0.30	0.31	18685
2009-09-29	0.29	0.31	0.29	0.31	29982
2009-09-30	0.31	0.33	0.31	0.33	17616
2009-10-01	0.33	0.33	0.32	0.32	6250
2009-10-02	0.31	0.32	0.30	0.31	7100
2009-10-05	0.32	0.33	0.31	0.33	2550
2009-10-06	0.33	0.34	0.31	0.33	97352
2009-10-07	0.34	0.35	0.31	0.33	18700
2009-10-08	0.33	0.33	0.31	0.32	9900
2009-10-09	0.32	0.35	0.32	0.35	65919
2009-10-12	0.34	0.36	0.34	0.36	107376
2009-10-13	0.36	0.36	0.35	0.36	27324
2009-10-14	0.36	0.38	0.35	0.36	56350
2009-10-15	0.37	0.37	0.35	0.36	9750
2009-10-16	0.35	0.36	0.35	0.36	25836
2009-10-19	0.36	0.36	0.35	0.36	43426
2009-10-20	0.36	0.37	0.36	0.37	22220
2009-10-21	0.37	0.37	0.36	0.36	41322
2009-10-22	0.35	0.38	0.35	0.37	107110
2009-10-23	0.37	0.38	0.36	0.38	12746
2009-10-26	0.37	0.38	0.35	0.36	11700
2009-10-27	0.36	0.36	0.36	0.36	4391
2009-10-28	0.36	0.36	0.35	0.35	14900
2009-10-29	0.35	0.38	0.34	0.36	869223
2009-10-30	0.36	0.36	0.31	0.35	102779
2009-11-02	0.34	0.34	0.31	0.34	26058
2009-11-03	0.34	0.35	0.32	0.33	59557
2009-11-04	0.33	0.34	0.32	0.34	49520
2009-11-05	0.35	0.36	0.34	0.35	16457
2009-11-06	0.34	0.35	0.32	0.35	16140
2009-11-09	0.34	0.36	0.33	0.35	21868
2009-11-10	0.35	0.42	0.34	0.36	607638
2009-11-11	0.35	0.36	0.34	0.36	108503
2009-11-12	0.36	0.37	0.35	0.36	25034
2009-11-13	0.35	0.36	0.35	0.36	29151
2009-11-16	0.36	0.36	0.35	0.35	26396
2009-11-17	0.36	0.37	0.36	0.36	28171
2009-11-18	0.36	0.36	0.35	0.36	46104
2009-11-19	0.35	0.37	0.35	0.37	14332
2009-11-20	0.37	0.37	0.35	0.35	17685
2009-11-23	0.35	0.35	0.35	0.35	33245
2009-11-24	0.36	0.36	0.34	0.36	48882
2009-11-25	0.35	0.39	0.35	0.39	22980
2009-11-27	0.34	0.36	0.34	0.35	21079
2009-11-30	0.37	0.38	0.35	0.38	27404
2009-12-01	0.35	0.37	0.35	0.37	52698
2009-12-02	0.36	0.37	0.35	0.36	109200
2009-12-03	0.36	0.37	0.35	0.36	132400
2009-12-04	0.36	0.39	0.35	0.39	74155
2009-12-07	0.39	0.40	0.38	0.39	23499
2009-12-08	0.38	0.39	0.38	0.39	4045
2009-12-09	0.38	0.39	0.38	0.39	23720
2009-12-10	0.38	0.41	0.38	0.41	44439
2009-12-11	0.41	0.43	0.41	0.41	103089
2009-12-14	0.42	0.42	0.38	0.39	124865
2009-12-15	0.38	0.39	0.37	0.38	32705
2009-12-16	0.40	0.41	0.39	0.39	16827
2009-12-17	0.40	0.41	0.38	0.39	36207
2009-12-18	0.39	0.41	0.39	0.39	8496
2009-12-21	0.39	0.40	0.39	0.39	4200
2009-12-22	0.39	0.41	0.38	0.40	88439
2009-12-23	0.41	0.43	0.41	0.43	106148
2009-12-24	0.42	0.43	0.41	0.43	39000
2009-12-28	0.43	0.45	0.43	0.45	139731
2009-12-29	0.45	0.45	0.40	0.44	96343
2009-12-30	0.44	0.45	0.43	0.43	25860
2009-12-31	0.44	0.45	0.41	0.44	50675
2010-01-04	0.45	0.45	0.43	0.44	39176
2010-01-05	0.44	0.45	0.44	0.44	61841
2010-01-06	0.45	0.45	0.43	0.43	63997
2010-01-07	0.43	0.44	0.43	0.43	20905
2010-01-08	0.43	0.44	0.43	0.44	14825
2010-01-11	0.45	0.45	0.43	0.44	109748
2010-01-12	0.45	0.45	0.44	0.44	63680
2010-01-13	0.44	0.45	0.44	0.44	31998
2010-01-14	0.44	0.45	0.44	0.44	26037
2010-01-15	0.45	0.45	0.44	0.45	83000
2010-01-19	0.44	0.45	0.44	0.44	53931
2010-01-20	0.45	0.45	0.44	0.44	52741
2010-01-21	0.44	0.45	0.43	0.44	24350
2010-01-22	0.44	0.45	0.44	0.44	8321
2010-01-25	0.45	0.45	0.43	0.45	38370
2010-01-26	0.45	0.45	0.41	0.44	54422
2010-01-27	0.43	0.45	0.43	0.44	61195
2010-01-28	0.44	0.45	0.42	0.45	47275
2010-01-29	0.44	0.45	0.42	0.43	19749
2010-02-01	0.44	0.44	0.43	0.43	36249
2010-02-02	0.44	0.44	0.42	0.43	34429
2010-02-03	0.43	0.44	0.43	0.44	70576
2010-02-04	0.45	0.45	0.43	0.43	41581
2010-02-05	0.41	0.44	0.41	0.43	155316
2010-02-08	0.43	0.43	0.42	0.42	23900
2010-02-09	0.42	0.43	0.42	0.43	93373
2010-02-10	0.43	0.44	0.43	0.43	9650
2010-02-11	0.43	0.45	0.43	0.43	29700
2010-02-12	0.42	0.44	0.42	0.44	62400
2010-02-16	0.44	0.47	0.43	0.46	140977
2010-02-17	0.45	0.47	0.45	0.47	48375
2010-02-18	0.47	0.47	0.44	0.45	12550
2010-02-19	0.46	0.47	0.45	0.47	50971
2010-02-22	0.48	0.48	0.46	0.48	71541
2010-02-23	0.49	0.49	0.47	0.47	71306
2010-02-24	0.48	0.50	0.47	0.48	148512
2010-02-25	0.50	0.50	0.48	0.49	69485
2010-02-26	0.49	0.49	0.49	0.49	16046
2010-03-01	0.49	0.50	0.49	0.50	32964
2010-03-02	0.50	0.51	0.49	0.50	45796
2010-03-03	0.49	0.50	0.49	0.49	22385
2010-03-04	0.50	0.50	0.46	0.47	85806
2010-03-05	0.47	0.48	0.45	0.47	40671
2010-03-08	0.47	0.48	0.46	0.46	17162
2010-03-09	0.46	0.48	0.46	0.48	25425
2010-03-10	0.48	0.48	0.46	0.46	7780
2010-03-11	0.47	0.49	0.47	0.49	34653
2010-03-12	0.48	0.50	0.48	0.50	59719
2010-03-15	0.50	0.50	0.48	0.50	95911
2010-03-16	0.51	0.52	0.49	0.50	42479
2010-03-17	0.50	0.52	0.49	0.52	79190
2010-03-18	0.52	0.52	0.50	0.50	9399
2010-03-19	0.51	0.51	0.49	0.50	36230
2010-03-22	0.52	0.54	0.52	0.53	182931
2010-03-23	0.54	0.54	0.52	0.53	49086
2010-03-24	0.52	0.54	0.52	0.54	87082
2010-03-25	0.55	0.57	0.54	0.55	172573
2010-03-26	0.56	0.59	0.55	0.57	112819
2010-03-29	0.57	0.57	0.54	0.55	52091
2010-03-30	0.55	0.55	0.54	0.54	57029
2010-03-31	0.54	0.54	0.50	0.50	72169
2010-04-01	0.50	0.52	0.50	0.51	36143
2010-04-05	0.52	0.53	0.49	0.50	46558
2010-04-06	0.48	0.50	0.48	0.50	57029
2010-04-07	0.50	0.52	0.50	0.50	16530
2010-04-08	0.50	0.52	0.50	0.51	58480
2010-04-09	0.51	0.51	0.50	0.51	22672
2010-04-12	0.52	0.53	0.50	0.53	44307
2010-04-13	0.54	0.54	0.51	0.52	61997
2010-04-14	0.53	0.53	0.51	0.52	25414
2010-04-15	0.51	0.53	0.51	0.52	52920
2010-04-16	0.52	0.52	0.49	0.51	53043
2010-04-19	0.51	0.51	0.50	0.51	68402
2010-04-20	0.50	0.51	0.50	0.51	32093
2010-04-21	0.53	0.53	0.50	0.52	46844
2010-04-22	0.51	0.52	0.50	0.52	48876
2010-04-23	0.50	0.51	0.50	0.51	34052
2010-04-26	0.51	0.52	0.50	0.51	82957
2010-04-27	0.50	0.52	0.50	0.50	88304
2010-04-28	0.50	0.52	0.50	0.52	75267
2010-04-29	0.53	0.54	0.52	0.53	21503
2010-04-30	0.53	0.53	0.52	0.53	7474
2010-05-03	0.52	0.53	0.52	0.52	25843
2010-05-04	0.52	0.53	0.52	0.53	38143
2010-05-05	0.52	0.53	0.52	0.52	36676
2010-05-06	0.51	0.52	0.50	0.52	39001
2010-05-07	0.50	0.52	0.50	0.50	62089
2010-05-10	0.51	0.53	0.51	0.53	34596
2010-05-11	0.52	0.53	0.52	0.53	15067
2010-05-12	0.53	0.53	0.52	0.52	27820
2010-05-13	0.55	0.55	0.51	0.54	1820121
2010-05-14	0.55	0.55	0.51	0.53	121110
2010-05-17	0.53	0.53	0.52	0.53	31073
2010-05-18	0.50	0.52	0.50	0.52	27682
2010-05-19	0.51	0.52	0.51	0.52	20390
2010-05-20	0.51	0.52	0.47	0.49	57707
2010-05-21	0.47	0.48	0.47	0.48	40759
2010-05-24	0.49	0.49	0.48	0.49	6400
2010-05-25	0.48	0.49	0.47	0.49	60331
2010-05-26	0.48	0.48	0.47	0.47	32766
2010-05-27	0.48	0.49	0.47	0.47	56200
2010-05-28	0.48	0.48	0.47	0.48	437969
2010-06-01	0.48	0.48	0.47	0.48	55479
2010-06-02	0.47	0.48	0.47	0.47	66850
2010-06-03	0.47	0.47	0.46	0.47	27300
2010-06-04	0.47	0.47	0.47	0.47	10100
2010-06-07	0.47	0.47	0.46	0.46	12495
2010-06-08	0.46	0.47	0.46	0.47	3114
2010-06-09	0.46	0.47	0.46	0.47	7065
2010-06-10	0.47	0.47	0.46	0.46	5220
2010-06-11	0.45	0.46	0.44	0.45	40796
2010-06-14	0.44	0.45	0.44	0.45	39610
2010-06-15	0.45	0.47	0.45	0.47	15187
2010-06-16	0.46	0.48	0.45	0.48	3537
2010-06-17	0.48	0.48	0.46	0.46	8984
2010-06-18	0.46	0.48	0.46	0.48	26550
2010-06-21	0.48	0.49	0.47	0.49	23063
2010-06-22	0.48	0.49	0.48	0.49	33240
2010-06-23	0.49	0.49	0.46	0.47	112296
2010-06-24	0.47	0.47	0.45	0.47	21626
2010-06-25	0.46	0.50	0.46	0.47	197497
2010-06-28	0.48	0.48	0.44	0.44	35143
2010-06-29	0.44	0.45	0.43	0.44	15999
2010-06-30	0.43	0.44	0.41	0.44	89950
2010-07-01	0.44	0.45	0.44	0.44	56116
2010-07-02	0.44	0.45	0.43	0.44	24241
2010-07-06	0.44	0.45	0.43	0.43	10741
2010-07-07	0.42	0.44	0.41	0.44	15780
2010-07-08	0.43	0.43	0.43	0.43	22161
2010-07-09	0.43	0.47	0.43	0.46	89614
2010-07-12	0.46	0.48	0.45	0.47	16400
2010-07-13	0.48	0.51	0.48	0.50	74777
2010-07-14	0.50	0.51	0.49	0.51	22642
2010-07-15	0.50	0.51	0.50	0.51	22224
2010-07-16	0.50	0.50	0.45	0.47	147062
2010-07-19	0.47	0.47	0.46	0.47	7740
2010-07-20	0.48	0.48	0.46	0.48	13951
2010-07-21	0.48	0.48	0.46	0.48	9480
2010-07-22	0.48	0.49	0.45	0.49	20883
2010-07-23	0.48	0.49	0.48	0.48	8843
2010-07-26	0.49	0.49	0.48	0.48	17573
2010-07-27	0.49	0.49	0.48	0.48	5674
2010-07-28	0.48	0.48	0.48	0.48	4500
2010-07-29	0.47	0.50	0.47	0.50	24820
2010-07-30	0.50	0.50	0.48	0.50	71318
2010-08-02	0.50	0.50	0.47	0.48	18725
2010-08-03	0.48	0.50	0.47	0.48	14733
2010-08-04	0.47	0.49	0.47	0.47	6537
2010-08-05	0.48	0.49	0.45	0.45	42661
2010-08-06	0.45	0.48	0.45	0.48	23897
2010-08-09	0.49	0.50	0.47	0.50	72433
2010-08-10	0.49	0.50	0.45	0.49	63395
2010-08-11	0.49	0.50	0.48	0.49	56624
2010-08-12	0.52	0.53	0.48	0.48	234063
2010-08-13	0.48	0.49	0.47	0.49	20362
2010-08-16	0.50	0.50	0.48	0.50	60266
2010-08-17	0.49	0.50	0.48	0.49	26501
2010-08-18	0.50	0.50	0.47	0.48	10105
2010-08-19	0.48	0.49	0.48	0.48	26507
2010-08-20	0.48	0.49	0.48	0.48	50676
2010-08-23	0.48	0.48	0.47	0.48	1950
2010-08-24	0.47	0.48	0.46	0.48	20898
2010-08-25	0.46	0.47	0.45	0.46	21789
2010-08-26	0.46	0.47	0.45	0.46	14460
2010-08-27	0.46	0.47	0.46	0.46	38387
2010-08-30	0.47	0.47	0.46	0.46	16625
2010-08-31	0.46	0.49	0.46	0.49	5664
2010-09-01	0.49	0.50	0.42	0.46	116031
2010-09-02	0.47	0.49	0.47	0.49	22438
2010-09-03	0.49	0.49	0.48	0.48	24254
2010-09-07	0.53	0.55	0.52	0.52	396571
2010-09-08	0.55	0.55	0.53	0.54	174242
2010-09-09	0.55	0.55	0.53	0.55	98915
2010-09-10	0.54	0.55	0.54	0.55	50759
2010-09-13	0.57	0.57	0.54	0.55	54444
2010-09-14	0.54	0.56	0.54	0.56	121012
2010-09-15	0.55	0.57	0.55	0.55	45595
2010-09-16	0.55	0.56	0.54	0.55	14955
2010-09-17	0.54	0.56	0.54	0.54	46935
2010-09-20	0.55	0.57	0.55	0.56	46008
2010-09-21	0.57	0.57	0.54	0.55	74842
2010-09-22	0.55	0.55	0.54	0.55	158942
2010-09-23	0.54	0.58	0.54	0.55	47699
2010-09-24	0.56	0.58	0.56	0.57	121275
2010-09-27	0.57	0.61	0.57	0.60	279031
2010-09-28	0.62	0.63	0.58	0.62	93212
2010-09-29	0.62	0.64	0.62	0.64	96996
2010-09-30	0.66	0.67	0.64	0.65	206990
2010-10-01	0.68	0.69	0.66	0.69	247952
2010-10-04	0.76	0.84	0.73	0.75	1661194
2010-10-05	0.77	0.78	0.75	0.76	873187
2010-10-06	0.78	0.83	0.77	0.80	631526
2010-10-07	0.82	0.83	0.73	0.76	355493
2010-10-08	0.77	0.80	0.77	0.78	259450
2010-10-11	0.80	0.84	0.77	0.81	506958
2010-10-12	0.82	0.82	0.81	0.81	295930
2010-10-13	0.82	0.84	0.81	0.81	619163
2010-10-14	0.83	0.84	0.80	0.82	293205
2010-10-15	0.83	0.83	0.78	0.81	195747
2010-10-18	0.83	0.83	0.82	0.83	188008
2010-10-19	0.83	0.84	0.80	0.82	587512
2010-10-20	0.84	0.87	0.82	0.84	736740
2010-10-21	0.83	0.85	0.80	0.84	280361
2010-10-22	0.84	0.87	0.84	0.85	384255
2010-10-25	0.86	0.87	0.86	0.86	360619
2010-10-26	0.86	0.87	0.86	0.86	151969
2010-10-27	0.87	0.88	0.85	0.86	174674
2010-10-28	0.86	0.88	0.86	0.87	132846
2010-10-29	0.87	0.89	0.83	0.85	202536
2010-11-01	0.85	0.89	0.84	0.88	445803
2010-11-02	0.86	0.91	0.86	0.90	263281
2010-11-03	0.91	0.92	0.88	0.90	150200
2010-11-04	0.93	0.93	0.91	0.93	277968
2010-11-05	0.94	0.95	0.92	0.94	405168
2010-11-08	0.95	0.97	0.94	0.96	386911
2010-11-09	0.97	0.99	0.96	0.97	250439
2010-11-10	0.98	0.99	0.78	0.87	1343834
2010-11-11	0.88	0.88	0.80	0.81	532984
2010-11-12	0.80	0.87	0.80	0.86	245634
2010-11-15	1.00	1.00	0.88	0.94	714197
2010-11-16	0.95	0.95	0.87	0.89	321304
2010-11-17	0.91	0.93	0.90	0.92	127978
2010-11-18	0.97	0.97	0.93	0.93	187444
2010-11-19	0.96	0.96	0.90	0.92	136737
2010-11-22	0.84	0.86	0.78	0.83	763407
2010-11-23	0.82	0.84	0.82	0.83	141173
2010-11-24	0.82	0.83	0.80	0.80	170170
2010-11-26	0.80	0.82	0.80	0.82	69561
2010-11-29	0.82	0.83	0.81	0.81	254642
2010-11-30	0.82	0.83	0.80	0.80	142442
2010-12-01	0.83	0.83	0.80	0.80	128238
2010-12-02	0.80	0.80	0.74	0.75	437032
2010-12-03	0.72	0.79	0.72	0.79	174354
2010-12-06	0.78	0.79	0.77	0.77	234304
2010-12-07	0.79	0.79	0.74	0.75	170836
2010-12-08	0.75	0.76	0.73	0.76	141736
2010-12-09	0.76	0.77	0.75	0.76	51168
2010-12-10	0.75	0.75	0.74	0.74	92056
2010-12-13	0.74	0.75	0.70	0.74	174522
2010-12-14	0.75	0.78	0.73	0.77	111248
2010-12-15	0.76	0.79	0.76	0.78	98759
2010-12-16	0.79	0.81	0.79	0.80	79183
2010-12-17	0.80	0.80	0.76	0.78	112831
2010-12-20	0.79	0.80	0.77	0.78	56450
2010-12-21	0.78	0.80	0.78	0.78	71690
2010-12-22	0.78	0.83	0.78	0.82	191539
2010-12-23	0.81	0.83	0.80	0.80	126747
2010-12-27	0.80	0.80	0.78	0.80	65219
2010-12-28	0.79	0.80	0.78	0.78	55227
2010-12-29	0.78	0.82	0.78	0.82	127849
2010-12-30	0.81	0.83	0.80	0.82	147020
2010-12-31	0.82	0.89	0.80	0.88	203619
2011-01-03	0.92	0.93	0.87	0.91	231929
2011-01-04	0.90	0.92	0.87	0.88	213979
2011-01-05	0.88	0.91	0.85	0.91	137133
2011-01-06	0.91	0.92	0.90	0.91	95543
2011-01-07	0.91	0.91	0.89	0.91	70015
2011-01-10	0.90	0.95	0.90	0.95	190536
2011-01-11	0.96	0.97	0.88	0.92	251901
2011-01-12	0.94	0.94	0.88	0.90	162582
2011-01-13	0.89	0.92	0.88	0.90	77458
2011-01-14	0.90	0.95	0.90	0.93	133936
2011-01-18	0.95	1.04	0.94	1.01	696372
2011-01-19	1.04	1.04	0.98	1.00	266125
2011-01-20	1.00	1.00	0.94	0.95	174840
2011-01-21	0.95	0.99	0.95	0.98	77707
2011-01-24	0.99	1.02	0.99	1.02	536929
2011-01-25	1.02	1.02	1.01	1.02	174226
2011-01-26	1.03	1.04	1.01	1.02	271502
2011-01-27	1.03	1.03	1.01	1.03	90174
2011-01-28	1.03	1.03	1.00	1.01	152470
2011-01-31	1.02	1.07	1.00	1.05	528630
2011-02-01	1.05	1.06	0.94	1.01	482146
2011-02-02	1.01	1.01	0.95	1.00	115453
2011-02-03	1.01	1.03	0.99	1.01	79023
2011-02-04	1.02	1.03	0.99	1.01	183208
2011-02-07	1.00	1.03	0.99	1.02	236315
2011-02-08	1.03	1.04	1.01	1.02	168912
2011-02-09	1.03	1.03	1.01	1.01	68231
2011-02-10	1.02	1.02	1.00	1.02	321153
2011-02-11	0.96	1.00	0.87	0.93	639157
2011-02-14	0.94	0.94	0.77	0.79	1394899
2011-02-15	0.80	0.83	0.76	0.83	351710
2011-02-16	0.82	0.84	0.80	0.84	268266
2011-02-17	0.85	0.85	0.80	0.80	184844
2011-02-18	0.81	0.82	0.78	0.79	154302
2011-02-22	0.77	0.78	0.74	0.75	339288
2011-02-23	0.75	0.77	0.74	0.75	191864
2011-02-24	0.79	0.80	0.75	0.75	228191
2011-02-25	0.75	0.77	0.75	0.76	408329
2011-02-28	0.75	0.80	0.75	0.78	216241
2011-03-01	0.78	0.79	0.78	0.79	87764
2011-03-02	0.80	0.80	0.77	0.78	100685
2011-03-03	0.78	0.80	0.78	0.79	89452
2011-03-04	0.80	0.80	0.78	0.78	81358
2011-03-07	0.79	0.79	0.75	0.75	115324
2011-03-08	0.76	0.78	0.75	0.76	69754
2011-03-09	0.77	0.77	0.75	0.75	80022
2011-03-10	0.74	0.76	0.73	0.75	124661
2011-03-11	0.75	0.76	0.74	0.75	43894
2011-03-14	0.72	0.77	0.69	0.74	117023
2011-03-15	0.74	0.75	0.69	0.73	136917
2011-03-16	0.74	0.75	0.73	0.75	41350
2011-03-17	0.77	0.77	0.74	0.75	58729
2011-03-18	0.78	0.78	0.75	0.76	33891
2011-03-21	0.76	0.80	0.76	0.78	134951
2011-03-22	0.69	0.79	0.69	0.78	67727
2011-03-23	0.78	0.81	0.77	0.81	114610
2011-03-24	0.81	0.82	0.80	0.81	63121
2011-03-25	0.82	0.82	0.79	0.81	48215
2011-03-28	0.81	0.81	0.77	0.78	70543
2011-03-29	0.78	0.78	0.76	0.77	69258
2011-03-30	0.78	0.79	0.74	0.75	152729
2011-03-31	0.75	0.76	0.73	0.73	126362
2011-04-01	0.74	0.78	0.74	0.76	105552
2011-04-04	0.77	0.78	0.77	0.78	50783
2011-04-05	0.77	0.78	0.76	0.77	66182
2011-04-06	0.77	0.77	0.74	0.74	73115
2011-04-07	0.74	0.77	0.74	0.77	56749
2011-04-08	0.76	0.77	0.75	0.76	28561
2011-04-11	0.76	0.76	0.73	0.74	84362
2011-04-12	0.75	0.75	0.71	0.72	137248
2011-04-13	0.72	0.72	0.71	0.72	119309
2011-04-14	0.72	0.75	0.72	0.75	64226
2011-04-15	0.75	0.75	0.74	0.75	15128
2011-04-18	0.74	0.74	0.71	0.72	133799
2011-04-19	0.72	0.76	0.72	0.74	102993
2011-04-20	0.75	0.78	0.75	0.78	106553
2011-04-21	0.78	0.80	0.77	0.78	141563
2011-04-25	0.78	0.81	0.78	0.80	71923
2011-04-26	0.79	0.80	0.78	0.78	68290
2011-04-27	0.77	0.79	0.77	0.79	25925
2011-04-28	0.80	0.82	0.80	0.81	138385
2011-04-29	0.81	0.82	0.80	0.82	55024
2011-05-02	0.83	0.83	0.79	0.80	71572
2011-05-03	0.80	0.80	0.74	0.75	65358
2011-05-04	0.75	0.77	0.75	0.75	36568
2011-05-05	0.82	0.82	0.75	0.79	59824
2011-05-06	0.79	0.80	0.76	0.76	91370
2011-05-09	0.76	0.80	0.76	0.80	78627
2011-05-10	0.79	0.82	0.78	0.82	58980
2011-05-11	0.82	0.82	0.82	0.82	44507
2011-05-12	0.82	0.83	0.81	0.81	36714
2011-05-13	0.81	0.82	0.76	0.77	71567
2011-05-16	0.76	0.78	0.76	0.76	51667
2011-05-17	0.77	0.78	0.76	0.78	28011
2011-05-18	0.77	0.78	0.76	0.76	13459
2011-05-19	0.76	0.78	0.75	0.77	15439
2011-05-20	0.77	0.77	0.76	0.76	27931
2011-05-23	3.00	3.07	3.00	3.06	4920
2011-05-24	3.06	3.06	3.03	3.03	14655
2011-05-25	3.03	3.08	3.01	3.07	7088
2011-05-26	3.08	3.08	3.03	3.06	4426
2011-05-27	3.04	3.07	3.00	3.00	10549
2011-05-31	3.00	3.10	3.00	3.10	4930
2011-06-01	3.10	3.14	3.07	3.07	9514
2011-06-02	3.04	3.12	3.03	3.06	4223
2011-06-03	3.04	3.06	2.99	3.01	6974
2011-06-06	3.01	3.01	2.99	2.99	10942
2011-06-07	2.99	3.04	2.99	3.00	2212
2011-06-08	2.99	2.99	2.97	2.97	9133
2011-06-09	2.99	3.03	2.99	3.00	3482
2011-06-10	3.01	3.03	2.97	3.00	3914
2011-06-13	3.04	3.06	2.97	3.03	14613
2011-06-14	3.26	3.54	3.06	3.50	150077
2011-06-15	3.64	4.33	3.54	4.08	420046
2011-06-16	4.02	4.18	3.54	3.72	274862
2011-06-17	3.75	3.94	3.53	3.91	59376
2011-06-20	3.98	4.22	3.87	3.95	115477
2011-06-21	4.05	4.65	3.97	4.59	325508
2011-06-22	4.63	4.81	4.22	4.23	265761
2011-06-23	4.20	4.52	3.91	4.44	103162
2011-06-24	4.54	4.54	4.29	4.33	56956
2011-06-27	4.38	4.52	4.22	4.47	75448
2011-06-28	4.45	4.69	4.36	4.40	92983
2011-06-29	4.42	4.48	4.24	4.29	66866
2011-06-30	4.34	4.45	4.29	4.30	60585
2011-07-01	4.34	4.48	4.31	4.40	35762
2011-07-05	4.36	4.60	4.29	4.34	206896
2011-07-06	4.33	4.44	4.15	4.27	123406
2011-07-07	4.37	5.06	4.29	4.96	612016
2011-07-08	4.84	5.46	4.78	5.23	366238
2011-07-11	5.46	5.46	4.87	4.99	280182
2011-07-12	4.89	4.94	4.59	4.84	195142
2011-07-13	4.95	4.95	4.67	4.71	100923
2011-07-14	4.71	4.84	4.51	4.60	133909
2011-07-15	4.83	4.83	4.58	4.78	61739
2011-07-18	4.69	4.78	4.63	4.76	57685
2011-07-19	4.78	4.95	4.77	4.91	93291
2011-07-20	5.03	5.35	4.98	5.31	214865
2011-07-21	5.54	6.01	5.43	5.88	516421
2011-07-22	5.93	6.06	5.64	5.85	238884
2011-07-25	5.75	5.79	5.46	5.54	159410
2011-07-26	5.57	5.71	5.43	5.43	116913
2011-07-27	5.39	5.46	5.16	5.20	149962
2011-07-28	5.28	5.52	5.18	5.24	121892
2011-07-29	5.24	5.52	5.12	5.39	101900
2011-08-01	5.59	5.79	5.39	5.48	189312
2011-08-02	5.46	5.46	5.13	5.16	120599
2011-08-03	5.24	5.27	4.34	4.65	507486
2011-08-04	4.48	4.67	4.23	4.30	142949
2011-08-05	4.36	4.48	3.62	4.18	309759
2011-08-08	4.05	4.15	3.66	3.87	150460
2011-08-09	3.90	4.15	3.80	3.98	134058
2011-08-10	4.06	4.56	3.91	4.41	116642
2011-08-11	4.54	4.62	4.45	4.51	115798
2011-08-12	4.63	4.63	4.23	4.23	72950
2011-08-15	4.30	4.42	4.12	4.20	61974
2011-08-16	4.23	4.23	3.90	4.04	84288
2011-08-17	4.01	4.09	3.90	3.91	50982
2011-08-18	3.89	3.89	3.66	3.83	84284
2011-08-19	3.76	3.98	3.69	3.84	57594
2011-08-22	3.87	3.87	3.61	3.72	79819
2011-08-23	3.80	4.06	3.59	3.94	50710
2011-08-24	3.94	4.05	3.77	4.05	30920
2011-08-25	4.16	4.34	3.98	4.29	59057
2011-08-26	4.19	4.22	4.01	4.15	58756
2011-08-29	4.16	4.27	4.09	4.20	44093
2011-08-30	4.15	4.22	4.01	4.08	26638
2011-08-31	4.22	4.26	4.01	4.15	70322
2011-09-01	4.29	4.42	4.13	4.27	72060
2011-09-02	4.15	4.31	4.11	4.18	46143
2011-09-06	3.81	4.17	3.81	3.92	54261
2011-09-07	3.88	4.21	3.84	4.12	124380
2011-09-08	4.14	4.19	4.05	4.13	52337
2011-09-09	4.12	4.12	3.85	3.89	60575
2011-09-12	3.83	3.89	3.70	3.72	63353
2011-09-13	3.72	3.75	3.63	3.73	61578
2011-09-14	3.74	3.78	3.46	3.50	137328
2011-09-15	3.50	3.52	3.33	3.51	166775
2011-09-16	3.51	3.53	3.30	3.45	96693
2011-09-19	3.44	3.44	3.30	3.34	33621
2011-09-20	3.35	3.36	3.23	3.25	144197
2011-09-21	3.23	3.26	3.02	3.09	179712
2011-09-22	2.98	3.10	2.90	2.93	102017
2011-09-23	2.88	2.91	2.77	2.84	82210
2011-09-26	2.83	3.00	2.80	2.95	40542
2011-09-27	3.02	3.15	2.98	3.00	43777
2011-09-28	2.99	2.99	2.80	2.82	54144
2011-09-29	2.88	2.88	2.64	2.69	77777
2011-09-30	2.64	2.69	2.58	2.65	52811
2011-10-03	2.64	2.70	2.42	2.44	83216
2011-10-04	2.43	2.45	2.28	2.41	135095
2011-10-05	2.41	2.74	2.37	2.62	110762
2011-10-06	2.59	2.66	2.58	2.61	26261
2011-10-07	2.64	2.67	2.49	2.55	93740
2011-10-10	2.57	2.72	2.57	2.68	109889
2011-10-11	2.70	3.05	2.70	3.02	168368
2011-10-12	3.08	3.15	3.06	3.11	123163
2011-10-13	3.11	3.12	3.05	3.12	27310
2011-10-14	3.21	3.21	3.08	3.13	49002
2011-10-17	3.13	3.16	3.07	3.14	55069
2011-10-18	3.16	3.28	3.11	3.23	47186
2011-10-19	3.26	3.26	3.18	3.23	44063
2011-10-20	3.24	3.58	3.20	3.57	94293
2011-10-21	3.60	3.76	3.60	3.68	96094
2011-10-24	3.73	3.88	3.66	3.87	82036
2011-10-25	3.80	3.95	3.76	3.84	109498
2011-10-26	3.89	4.02	3.84	3.94	175378
2011-10-27	4.04	4.11	3.98	4.06	165470
2011-10-28	4.02	4.33	3.98	4.27	124943
2011-10-31	4.28	4.42	4.21	4.38	198913
2011-11-01	4.08	4.34	4.03	4.18	124497
2011-11-02	4.31	4.42	4.27	4.27	102861
2011-11-03	4.35	4.38	4.15	4.27	76220
2011-11-04	4.27	4.32	4.09	4.23	70620
2011-11-07	3.91	4.16	3.59	3.64	173634
2011-11-08	3.64	3.80	3.60	3.70	72784
2011-11-09	3.70	3.70	3.36	3.57	130341
2011-11-10	3.67	3.67	3.58	3.62	26383
2011-11-11	3.68	3.68	3.48	3.55	106576
2011-11-14	3.55	3.63	3.29	3.38	69988
2011-11-15	3.37	3.45	3.26	3.45	57444
2011-11-16	3.39	3.48	3.39	3.44	20385
2011-11-17	3.40	3.43	3.26	3.30	110415
2011-11-18	3.30	3.37	3.27	3.29	21360
2011-11-21	3.28	3.28	3.13	3.21	53045
2011-11-22	3.23	3.28	3.15	3.18	42495
2011-11-23	3.18	3.23	2.99	3.16	100915
2011-11-25	3.16	3.17	3.03	3.15	14008
2011-11-28	3.18	3.42	3.15	3.29	77520
2011-11-29	3.28	3.52	3.26	3.38	142828
2011-11-30	3.42	3.53	3.41	3.49	59967
2011-12-01	3.49	3.63	3.43	3.57	59408
2011-12-02	3.62	3.70	3.60	3.66	36821
2011-12-05	3.71	3.92	3.66	3.84	211960
2011-12-06	3.86	4.07	3.86	3.99	102305
2011-12-07	3.93	4.19	3.89	3.98	164274
2011-12-08	3.94	4.01	3.83	3.92	41940
2011-12-09	3.94	4.00	3.88	3.98	44862
2011-12-12	4.04	4.04	3.94	3.99	42083
2011-12-13	4.02	4.11	3.96	3.97	100601
2011-12-14	3.96	4.03	3.95	3.99	44961
2011-12-15	4.03	4.14	4.00	4.08	82817
2011-12-16	4.13	4.15	4.07	4.08	40962
2011-12-19	4.11	4.20	4.06	4.07	107673
2011-12-20	4.01	4.09	3.82	4.08	131267
2011-12-21	4.07	4.22	4.06	4.19	42120
2011-12-22	4.19	4.23	4.12	4.22	28106
2011-12-23	4.25	4.32	4.22	4.31	24711
2011-12-27	4.31	4.32	4.20	4.28	21143
2011-12-28	4.25	4.27	4.13	4.15	38393
2011-12-29	4.17	4.40	4.17	4.30	79220
2011-12-30	4.32	4.36	4.24	4.27	26403
2012-01-03	4.32	4.32	3.93	4.09	110256
2012-01-04	4.07	4.08	3.95	4.05	121362
2012-01-05	4.02	4.06	3.89	4.05	28332
2012-01-06	4.06	4.10	4.03	4.09	29778
2012-01-09	4.10	4.14	4.02	4.04	19255
2012-01-10	4.11	4.12	4.02	4.07	38727
2012-01-11	4.04	4.13	4.03	4.06	23241
2012-01-12	4.06	4.06	3.87	3.92	115774
2012-01-13	3.91	4.01	3.91	3.96	29783
2012-01-17	3.99	4.05	3.95	3.98	115335
2012-01-18	4.00	4.04	3.96	3.98	59620
2012-01-19	3.95	3.99	3.95	3.98	42510
2012-01-20	3.98	3.99	3.97	3.98	34120
2012-01-23	4.11	4.12	3.96	3.98	51118
2012-01-24	3.94	4.03	3.91	3.99	40548
2012-01-25	3.98	4.04	3.94	3.96	54576
2012-01-26	3.98	4.05	3.94	3.98	72815
2012-01-27	3.99	3.99	3.96	3.98	35062
2012-01-30	3.95	3.99	3.92	3.95	62171
2012-01-31	3.95	3.98	3.94	3.97	32029
2012-02-01	3.98	4.03	3.95	4.01	29227
2012-02-02	3.98	4.02	3.96	3.96	94518
2012-02-03	4.01	4.03	3.96	3.98	33745
2012-02-06	3.95	4.04	3.95	4.01	35411
2012-02-07	4.00	4.08	3.96	3.98	85234
2012-02-08	3.98	4.15	3.91	4.14	202001
2012-02-09	4.15	4.51	4.08	4.45	337667
2012-02-10	4.48	4.74	4.41	4.67	345319
2012-02-13	4.71	4.91	4.70	4.87	146805
2012-02-14	4.91	4.94	4.77	4.94	94712
2012-02-15	4.96	5.10	4.86	5.01	133158
2012-02-16	5.01	5.18	4.92	5.15	142317
2012-02-17	5.16	5.24	4.92	4.95	192925
2012-02-21	4.94	5.06	4.94	5.00	134076
2012-02-22	4.92	5.30	4.92	5.19	177521
2012-02-23	5.22	5.39	5.08	5.36	170057
2012-02-24	5.36	5.45	5.33	5.42	115870
2012-02-27	5.43	5.61	5.39	5.52	166661
2012-02-28	5.57	5.70	5.44	5.65	334813
2012-02-29	5.66	5.84	5.66	5.80	145369
2012-03-01	5.80	6.19	5.80	6.14	319523
2012-03-02	6.20	6.39	6.14	6.34	405029
2012-03-05	6.26	6.43	6.17	6.25	220133
2012-03-06	6.03	6.17	5.97	6.04	249496
2012-03-07	6.04	6.08	5.43	5.53	346910
2012-03-08	5.57	5.62	5.24	5.29	282679
2012-03-09	5.20	5.58	5.20	5.56	365505
2012-03-12	5.46	5.63	5.37	5.61	146094
2012-03-13	5.25	5.31	4.98	5.25	467982
2012-03-14	5.18	5.74	5.18	5.60	410934
2012-03-15	5.64	6.07	5.44	5.67	5272659
2012-03-16	5.73	5.84	5.66	5.72	527179
2012-03-19	5.79	5.90	5.70	5.89	256997
2012-03-20	5.91	5.91	5.70	5.87	247651
2012-03-21	5.87	5.88	5.75	5.87	131880
2012-03-22	5.82	6.01	5.75	5.86	231807
2012-03-23	5.85	5.87	5.51	5.66	563261
2012-03-26	5.77	5.88	5.69	5.78	186809
2012-03-27	5.84	5.94	5.72	5.85	164353
2012-03-28	5.87	5.88	5.66	5.73	100741
2012-03-29	5.71	5.73	5.48	5.67	134261
2012-03-30	5.73	5.84	5.66	5.81	164357
2012-04-02	5.92	6.08	5.91	5.91	358967
2012-04-03	5.88	6.07	5.80	6.07	304868
2012-04-04	5.99	6.07	5.86	5.93	194125
2012-04-05	5.98	6.07	5.73	5.76	386528
2012-04-09	5.67	5.81	5.63	5.77	147281
2012-04-10	5.72	5.82	5.55	5.57	266119
2012-04-11	5.57	5.84	5.45	5.80	183486
2012-04-12	5.81	5.96	5.81	5.92	158467
2012-04-13	5.86	5.93	5.71	5.90	152795
2012-04-16	5.93	5.95	5.75	5.87	127098
2012-04-17	5.98	6.17	5.92	6.07	254464
2012-04-18	5.99	6.11	5.84	5.87	134637
2012-04-19	5.94	6.06	5.83	5.83	111874
2012-04-20	5.89	5.98	5.83	5.86	111185
2012-04-23	5.83	5.83	5.67	5.73	138510
2012-04-24	5.76	5.99	5.71	5.81	111157
2012-04-25	5.97	5.98	5.79	5.83	159592
2012-04-26	5.85	5.85	5.73	5.78	103107
2012-04-27	5.81	5.82	5.67	5.82	67153
2012-04-30	5.89	5.89	5.72	5.74	93779
2012-05-01	5.74	5.83	5.71	5.75	132578
2012-05-02	5.75	5.81	5.71	5.77	85665
2012-05-03	5.77	5.86	5.60	5.65	145579
2012-05-04	5.72	5.81	5.49	5.50	113648
2012-05-07	5.51	5.64	5.50	5.58	80521
2012-05-08	5.56	5.62	5.44	5.50	127289
2012-05-09	5.48	5.49	5.43	5.46	147042
2012-05-10	5.48	5.57	5.39	5.53	449238
2012-05-11	5.60	5.87	5.59	5.61	308608
2012-05-14	5.53	5.53	5.18	5.27	530634
2012-05-15	5.29	5.46	5.29	5.42	156959
2012-05-16	5.46	5.90	5.46	5.71	351588
2012-05-17	5.70	5.70	5.47	5.53	275928
2012-05-18	5.55	5.59	5.33	5.38	191671
2012-05-21	5.34	5.86	5.32	5.67	195145
2012-05-22	5.71	5.78	5.64	5.69	141510
2012-05-23	5.65	5.69	5.36	5.65	344076
2012-05-24	5.72	6.15	5.68	6.11	473951
2012-05-25	6.05	6.13	5.95	6.10	116326
2012-05-29	6.08	6.15	5.87	6.15	187719
2012-05-30	6.05	6.07	5.91	6.05	169588
2012-05-31	5.97	6.26	5.96	6.17	804266
2012-06-01	6.08	6.08	5.83	5.91	262160
2012-06-04	5.94	5.94	5.72	5.86	245936
2012-06-05	5.88	6.02	5.85	5.90	77647
2012-06-06	5.93	6.01	5.88	6.01	95269
2012-06-07	6.17	6.18	5.98	5.99	124498
2012-06-08	6.02	6.15	5.88	6.13	156363
2012-06-11	6.22	6.38	6.19	6.21	213422
2012-06-12	6.21	6.29	6.11	6.16	111480
2012-06-13	6.17	6.20	6.06	6.14	132391
2012-06-14	6.19	6.21	6.14	6.20	100248
2012-06-18	6.34	6.57	6.34	6.52	194743
2012-06-19	6.62	6.70	6.52	6.57	431888
2012-06-20	6.57	6.57	6.15	6.22	302921
2012-06-21	6.23	6.26	5.91	6.00	398760
2012-06-22	6.01	6.13	5.88	5.88	2616743
2012-06-25	5.88	5.88	5.61	5.67	212050
2012-06-26	5.70	5.79	5.63	5.71	240346
2012-06-27	5.73	5.82	5.67	5.70	84000
2012-06-28	5.66	5.70	5.36	5.49	254324
2012-06-29	5.62	5.83	5.56	5.81	290059
2012-07-02	5.81	5.81	5.57	5.64	251573
2012-07-03	5.64	5.68	5.63	5.66	89937
2012-07-05	5.66	5.77	5.63	5.70	257669
2012-07-06	5.66	5.71	5.61	5.65	81633
2012-07-09	5.62	5.63	5.51	5.52	222274
2012-07-10	5.58	5.58	5.23	5.29	175893
2012-07-11	5.28	5.33	5.12	5.19	414062
2012-07-12	5.15	5.16	4.76	5.02	362711
2012-07-13	5.04	5.12	5.02	5.06	75490
2012-07-16	5.10	5.33	5.09	5.19	243341
2012-07-17	5.21	5.28	5.05	5.12	164121
2012-07-18	5.10	5.18	5.08	5.12	79329
2012-07-19	5.16	5.22	5.05	5.17	192794
2012-07-20	5.15	5.15	4.78	4.82	265897
2012-07-23	4.70	4.70	4.54	4.62	201338
2012-07-24	4.61	4.74	4.49	4.51	231694
2012-07-25	4.51	4.54	4.35	4.39	258405
2012-07-26	4.49	4.49	4.35	4.45	222302
2012-07-27	4.41	4.61	4.38	4.53	235689
2012-07-30	4.54	4.55	4.40	4.42	126707
2012-07-31	4.42	4.46	4.32	4.40	213387
2012-08-01	4.43	4.49	4.25	4.31	143880
2012-08-02	4.28	4.36	4.23	4.30	110014
2012-08-03	4.37	4.49	4.33	4.43	187284
2012-08-06	4.45	4.55	4.45	4.49	178772
2012-08-07	4.90	5.29	4.62	4.90	529042
2012-08-08	4.99	5.14	4.84	5.10	344781
2012-08-09	5.18	5.22	5.01	5.03	249259
2012-08-10	5.02	5.18	4.95	4.96	322645
2012-08-13	4.95	5.03	4.93	5.01	140238
2012-08-14	5.15	5.52	5.10	5.16	338934
2012-08-15	5.15	5.23	5.06	5.20	188411
2012-08-16	5.20	5.25	5.07	5.17	163843
2012-08-17	5.18	5.25	5.14	5.19	193957
2012-08-20	5.17	5.32	5.16	5.28	223356
2012-08-21	5.27	5.42	5.27	5.36	224495
2012-08-22	5.33	5.53	5.32	5.49	151326
2012-08-23	5.47	5.55	5.42	5.48	329505
2012-08-24	5.46	5.49	5.27	5.30	167320
2012-08-27	5.33	5.39	5.24	5.30	119406
2012-08-28	5.29	5.29	5.10	5.12	251275
2012-08-29	5.13	5.20	5.09	5.13	106570
2012-08-30	5.36	5.41	5.11	5.13	164375
2012-08-31	5.18	5.23	5.03	5.13	143479
2012-09-04	5.11	5.11	4.89	4.91	267383
2012-09-05	4.89	5.05	4.81	5.01	138583
2012-09-06	5.08	5.19	5.04	5.19	123838
2012-09-07	5.20	5.20	5.05	5.11	121345
2012-09-10	5.13	5.27	5.08	5.26	242237
2012-09-11	5.24	5.29	5.13	5.26	125021
2012-09-12	5.30	5.42	5.30	5.40	138716
2012-09-13	5.36	5.39	5.17	5.39	190395
2012-09-14	5.39	5.44	5.38	5.42	133477
2012-09-17	5.40	5.50	5.32	5.35	83379
2012-09-18	5.33	5.34	5.24	5.27	225228
2012-09-19	5.29	5.42	5.26	5.39	57756
2012-09-20	4.99	5.00	4.44	4.46	1684473
2012-09-21	4.48	4.59	4.30	4.32	1060866
2012-09-24	4.27	4.38	4.17	4.18	522092
2012-09-25	4.18	4.32	4.18	4.24	559098
2012-09-26	4.26	4.28	4.11	4.12	305832
2012-09-27	4.16	4.29	4.15	4.28	388242
2012-09-28	4.26	4.29	4.15	4.23	255272
2012-10-01	4.28	4.29	4.11	4.21	429222
2012-10-02	4.24	4.28	4.17	4.23	178385
2012-10-03	4.25	4.28	4.22	4.23	265178
2012-10-04	4.24	4.28	4.17	4.25	427756
2012-10-05	4.27	4.30	4.15	4.18	152114
2012-10-08	4.17	4.27	4.14	4.21	154310
2012-10-09	4.22	4.23	4.15	4.18	172914
2012-10-10	4.19	4.24	3.99	4.01	340879
2012-10-11	4.04	4.18	4.04	4.11	228992
2012-10-12	4.13	4.27	4.13	4.20	307417
2012-10-15	4.21	4.30	4.18	4.30	361354
2012-10-16	4.32	4.40	4.28	4.37	459109
2012-10-17	4.36	4.49	4.35	4.45	301776
2012-10-18	4.45	4.48	4.36	4.38	219844
2012-10-19	4.36	4.41	4.15	4.20	335952
2012-10-22	4.20	4.26	4.16	4.19	283187
2012-10-23	4.17	4.35	4.17	4.32	287877
2012-10-24	4.33	4.38	4.26	4.35	285883
2012-10-25	4.40	4.42	4.32	4.37	190011
2012-10-26	4.49	4.63	4.37	4.61	521378
2012-10-31	4.62	4.75	4.59	4.75	435745
2012-11-01	4.78	4.84	4.69	4.77	443281
2012-11-02	4.80	4.83	4.72	4.74	294315
2012-11-05	4.74	4.84	4.73	4.78	392206
2012-11-06	4.83	4.90	4.71	4.80	439273
2012-11-07	4.78	4.81	4.63	4.80	307565
2012-11-08	4.80	4.82	4.70	4.73	247733
2012-11-09	4.73	4.80	4.73	4.76	153116
2012-11-12	4.77	4.83	4.73	4.81	136993
2012-11-13	4.82	4.86	4.72	4.76	155511
2012-11-14	4.78	4.79	4.70	4.73	172361
2012-11-15	4.72	4.80	4.70	4.76	178804
2012-11-16	4.75	4.78	4.70	4.77	189830
2012-11-19	4.84	4.92	4.68	4.92	361190
2012-11-20	5.08	5.22	5.05	5.22	537520
2012-11-21	5.44	5.49	4.97	5.46	245660
2012-11-23	5.49	5.53	5.40	5.49	65812
2012-11-26	5.48	5.68	5.46	5.66	257324
2012-11-27	5.63	5.96	5.63	5.85	466463
2012-11-28	5.83	5.86	5.61	5.66	311151
2012-11-29	5.75	5.85	5.50	5.54	446298
2012-11-30	5.47	5.63	5.43	5.49	376020
2012-12-03	5.52	5.59	5.31	5.32	372839
2012-12-04	5.33	5.63	5.33	5.59	523106
2012-12-05	5.60	5.73	5.43	5.50	174332
2012-12-06	5.46	5.61	5.42	5.43	129530
2012-12-07	5.55	5.64	5.45	5.49	137293
2012-12-10	5.46	5.65	5.39	5.64	151637
2012-12-11	5.74	5.81	5.64	5.79	205752
2012-12-12	5.82	5.83	5.60	5.65	118010
2012-12-13	5.68	5.73	5.56	5.66	146005
2012-12-14	5.64	5.82	5.64	5.73	128573
2012-12-17	5.77	5.89	5.77	5.86	146526
2012-12-18	5.83	6.03	5.58	5.97	742106
2012-12-19	5.98	6.02	5.86	5.89	187679
2012-12-20	5.90	5.99	5.79	5.90	459472
2012-12-21	5.84	5.89	5.77	5.89	246159
2012-12-24	5.86	5.88	5.72	5.77	67977
2012-12-26	5.78	5.90	5.77	5.87	84191
2012-12-27	5.89	5.95	5.72	5.82	82517
2012-12-28	5.79	5.90	5.77	5.80	107035
2012-12-31	5.80	6.03	5.75	6.01	198066
2013-01-02	6.10	6.12	5.85	5.97	320077
2013-01-03	5.98	6.06	5.92	5.97	182937
2013-01-04	6.00	6.05	5.83	5.87	152556
2013-01-07	5.83	5.94	5.65	5.79	259373
2013-01-08	5.81	5.85	5.66	5.80	275358
2013-01-09	5.88	5.95	5.79	5.93	125609
2013-01-10	5.97	5.97	5.87	5.93	90668
2013-01-11	5.94	5.96	5.90	5.91	136975
2013-01-14	5.91	5.91	5.78	5.83	194020
2013-01-15	5.79	5.94	5.76	5.80	187821
2013-01-16	5.80	5.92	5.73	5.74	245231
2013-01-17	5.79	5.90	5.72	5.89	258344
2013-01-18	5.90	5.92	5.80	5.83	147709
2013-01-22	5.84	5.93	5.78	5.91	246508
2013-01-23	5.91	5.93	5.76	5.77	146391
2013-01-24	5.77	5.91	5.72	5.74	153107
2013-01-25	5.74	5.81	5.70	5.79	151741
2013-01-28	5.79	5.79	5.75	5.78	138922
2013-01-29	5.79	5.87	5.75	5.83	347198
2013-01-30	5.83	5.83	5.74	5.78	210579
2013-01-31	5.78	5.91	5.74	5.79	133562
2013-02-01	5.83	5.90	5.79	5.86	267442
2013-02-04	5.82	5.90	5.75	5.86	318362
2013-02-05	5.87	5.96	5.86	5.96	200161
2013-02-06	5.95	5.96	5.79	5.85	247023
2013-02-07	5.86	5.88	5.73	5.88	400521
2013-02-08	5.87	5.99	5.87	5.94	175164
2013-02-11	5.97	5.97	5.82	5.91	155614
2013-02-12	5.91	6.27	5.91	6.20	398466
2013-02-13	6.21	6.29	6.12	6.22	326860
2013-02-14	6.23	6.31	6.17	6.27	188572
2013-02-15	6.38	6.60	6.37	6.43	433180
2013-02-19	6.42	6.44	6.27	6.42	296954
2013-02-20	6.42	6.42	6.12	6.13	261417
2013-02-21	6.14	6.14	5.86	5.99	217873
2013-02-22	6.00	6.02	5.91	5.98	108869
2013-02-25	6.05	6.16	5.92	5.97	425449
2013-02-26	6.00	6.11	5.88	6.06	431388
2013-02-27	6.06	6.18	6.03	6.06	353073
2013-02-28	6.04	6.13	5.93	6.02	578243
2013-03-01	6.04	6.08	5.92	5.97	371776
2013-03-04	5.95	5.96	5.73	5.84	289319
2013-03-05	5.85	6.01	5.73	6.00	504048
2013-03-06	6.00	6.02	5.89	5.91	156808
2013-03-07	5.90	5.98	5.81	5.87	215498
2013-03-08	5.91	5.91	5.83	5.91	163562
2013-03-11	5.91	5.94	5.83	5.90	167074
2013-03-12	5.91	5.96	5.84	5.88	116993
2013-03-13	5.89	5.94	5.82	5.92	112686
2013-03-14	5.96	6.04	5.91	6.01	137449
2013-03-15	6.04	6.08	5.98	5.99	146120
2013-03-18	5.96	6.04	5.96	5.96	112200
2013-03-19	5.99	6.09	5.93	5.95	129858
2013-03-20	5.97	5.99	5.92	5.94	56685
2013-03-21	5.93	5.98	5.85	5.87	228144
2013-03-22	5.87	5.91	5.84	5.88	193289
2013-03-25	5.96	5.98	5.86	5.88	174650
2013-03-26	5.87	5.88	5.77	5.79	112466
2013-03-27	5.77	5.87	5.70	5.85	159276
2013-03-28	5.91	5.94	5.81	5.82	134617
2013-04-01	5.86	6.11	5.81	6.03	382301
2013-04-02	6.01	6.08	5.83	5.85	192424
2013-04-03	5.82	6.01	5.82	5.87	223967
2013-04-04	5.86	5.86	5.73	5.78	146060
2013-04-05	5.70	5.73	5.62	5.66	171376
2013-04-08	5.69	5.73	5.46	5.54	236862
2013-04-09	5.53	5.60	5.45	5.47	240730
2013-04-10	5.49	5.63	5.47	5.59	237041
2013-04-11	5.59	5.69	5.59	5.65	103185
2013-04-12	5.61	5.64	5.52	5.54	157799
2013-04-15	5.53	5.59	5.35	5.52	264562
2013-04-16	5.55	5.58	5.51	5.55	123984
2013-04-17	5.54	5.62	5.50	5.53	246319
2013-04-18	5.53	5.60	5.46	5.51	163998
2013-04-19	5.51	5.59	5.42	5.58	188646
2013-04-22	5.61	5.61	5.50	5.54	63670
2013-04-23	5.69	5.91	5.55	5.63	201530
2013-04-24	5.64	5.70	5.60	5.63	98822
2013-04-25	5.65	5.76	5.63	5.67	165256
2013-04-26	5.67	5.69	5.59	5.59	180485
2013-04-29	5.65	5.73	5.61	5.63	111273
2013-04-30	5.64	5.67	5.54	5.64	97951
2013-05-01	5.64	5.82	5.61	5.62	253902
2013-05-02	5.62	5.74	5.57	5.62	147384
2013-05-03	5.67	5.80	5.67	5.71	134271
2013-05-06	5.69	5.96	5.66	5.91	198317
2013-05-07	5.94	6.15	5.94	6.07	242821
2013-05-08	5.78	5.95	5.55	5.73	650463
2013-05-09	5.71	5.86	5.69	5.71	212348
2013-05-10	5.72	5.85	5.68	5.76	148777
2013-05-13	5.77	5.81	5.75	5.81	170008
2013-05-14	5.81	6.03	5.81	6.00	162894
2013-05-15	5.97	6.12	5.95	6.06	112391
2013-05-16	6.05	6.16	6.04	6.11	94895
2013-05-17	6.14	6.17	6.09	6.12	114229
2013-05-20	6.13	6.37	6.11	6.31	308316
2013-05-21	6.32	6.32	6.12	6.18	197232
2013-05-22	6.17	6.23	6.08	6.12	205918
2013-05-23	6.08	6.10	5.85	5.91	191371
2013-05-24	5.88	5.88	5.74	5.79	121074
2013-05-28	5.70	5.83	5.68	5.78	188394
2013-05-29	5.75	5.82	5.69	5.73	176860
2013-05-30	5.72	5.83	5.63	5.75	164814
2013-05-31	5.73	5.83	5.70	5.75	159199
2013-06-03	5.77	5.82	5.70	5.74	209071
2013-06-04	5.73	5.88	5.69	5.85	354269
2013-06-05	5.83	5.86	5.64	5.68	83513
2013-06-06	5.67	5.80	5.66	5.79	93841
2013-06-07	5.82	5.94	5.81	5.87	59840
2013-06-10	5.88	6.02	5.82	5.99	163891
2013-06-11	5.79	6.12	5.79	6.04	146649
2013-06-12	6.09	6.23	6.08	6.14	184322
2013-06-13	6.16	6.16	6.02	6.04	121182
2013-06-14	6.05	6.10	5.91	5.97	63866
2013-06-17	6.01	6.10	5.91	5.94	106634
2013-06-18	5.94	6.02	5.93	5.94	113792
2013-06-19	5.98	5.98	5.88	5.88	112012
2013-06-20	5.83	5.83	5.72	5.74	132759
2013-06-21	5.78	6.06	5.78	6.03	145088
2013-06-24	5.97	6.02	5.79	5.94	97546
2013-06-25	5.99	6.07	5.97	6.02	83875
2013-06-26	6.07	6.19	6.06	6.10	96024
2013-06-27	6.11	6.24	6.10	6.19	127553
2013-06-28	6.18	6.27	6.18	6.25	514110
2013-07-01	6.24	6.32	6.19	6.28	128541
2013-07-02	6.29	6.37	6.16	6.21	178721
2013-07-03	6.20	6.28	6.16	6.22	27940
2013-07-05	6.28	6.35	6.25	6.35	54253
2013-07-08	6.37	6.47	6.36	6.46	122568
2013-07-09	6.46	6.53	6.43	6.49	157983
2013-07-10	6.46	6.66	6.44	6.53	153975
2013-07-11	6.61	6.64	6.55	6.59	97159
2013-07-12	6.56	6.62	6.53	6.56	87010
2013-07-15	6.76	7.59	6.67	7.53	883176
2013-07-16	7.62	8.27	7.60	8.24	905637
2013-07-17	8.24	8.53	7.95	8.11	850212
2013-07-18	8.12	8.38	8.02	8.30	1096210
2013-07-19	8.12	8.29	7.73	7.97	614428
2013-07-22	7.99	8.11	7.88	8.00	193767
2013-07-23	8.03	8.16	7.97	8.13	145724
2013-07-24	8.14	8.14	7.96	8.00	173541
2013-07-25	8.02	8.29	8.02	8.29	259379
2013-07-26	8.35	8.37	8.23	8.33	137563
2013-07-29	8.41	8.74	8.37	8.53	473692
2013-07-30	8.57	8.62	8.37	8.51	225267
2013-07-31	8.11	8.52	8.05	8.45	414357
2013-08-01	8.57	8.83	8.55	8.69	612089
2013-08-02	8.70	8.88	8.65	8.78	299618
2013-08-05	8.64	8.71	8.13	8.26	470124
2013-08-06	8.22	8.22	7.87	8.14	520230
2013-08-07	8.11	8.37	7.99	8.03	611868
2013-08-08	7.85	7.88	7.55	7.79	4797344
2013-08-09	7.81	7.95	7.78	7.87	538006
2013-08-12	7.88	8.02	7.88	7.98	433853
2013-08-13	8.02	8.02	7.86	7.90	374295
2013-08-14	7.88	7.92	7.78	7.83	258465
2013-08-15	7.76	7.76	7.59	7.60	300629
2013-08-16	7.61	7.75	7.48	7.53	540363
2013-08-19	7.60	7.88	7.53	7.62	354148
2013-08-20	7.59	7.88	7.50	7.82	436444
2013-08-21	7.77	7.95	7.76	7.83	218319
2013-08-22	7.82	7.90	7.70	7.80	189545
2013-08-23	7.79	7.87	7.75	7.75	186665
2013-08-26	7.76	8.05	7.69	7.91	277966
2013-08-27	7.86	7.86	7.70	7.81	315361
2013-08-28	7.79	8.03	7.67	7.99	408774
2013-08-29	7.95	8.33	7.95	8.12	458832
2013-08-30	8.11	8.23	7.79	7.94	1334352
2013-09-03	7.92	8.05	7.82	7.92	307693
2013-09-04	7.91	7.98	7.82	7.92	211079
2013-09-05	7.93	7.97	7.78	7.85	172824
2013-09-06	7.89	7.99	7.65	7.85	361532
2013-09-09	7.88	8.01	7.79	7.96	315806
2013-09-10	8.01	8.07	7.79	7.94	662639
2013-09-11	7.93	7.94	7.75	7.79	226865
2013-09-12	7.80	7.86	7.73	7.79	375870
2013-09-13	7.82	7.92	7.76	7.79	159120
2013-09-16	7.89	7.91	7.75	7.79	164411
2013-09-17	7.78	7.84	7.74	7.79	320550
2013-09-18	7.78	7.86	7.70	7.78	349023
2013-09-19	7.77	7.78	7.52	7.56	453117
2013-09-20	7.59	7.75	7.57	7.73	868481
2013-09-23	7.70	7.79	7.38	7.54	277731
2013-09-24	7.52	7.55	7.35	7.36	373955
2013-09-25	7.35	7.50	7.31	7.49	584395
2013-09-26	7.49	7.73	7.49	7.61	558401
2013-09-27	7.57	7.66	7.53	7.60	197262
2013-09-30	7.53	7.66	7.39	7.49	189437
2013-10-01	7.48	7.74	7.40	7.74	188791
2013-10-02	7.72	7.74	7.60	7.61	159324
2013-10-03	7.59	7.66	7.35	7.41	179792
2013-10-04	7.42	7.42	7.18	7.32	198372
2013-10-07	7.25	7.25	7.10	7.11	155458
2013-10-08	7.10	7.11	6.79	6.83	226282
2013-10-09	6.86	6.88	6.70	6.78	266326
2013-10-10	7.26	7.46	6.84	7.27	920082
2013-10-11	7.35	7.35	7.00	7.05	352437
2013-10-14	7.22	7.39	7.12	7.20	576421
2013-10-15	7.19	7.26	7.14	7.22	565237
2013-10-16	7.26	7.42	7.24	7.39	588891
2013-10-17	7.39	7.49	7.33	7.36	343709
2013-10-18	7.44	7.54	7.32	7.50	1062494
2013-10-21	7.54	7.54	7.36	7.45	195777
2013-10-22	7.51	7.58	7.37	7.55	321930
2013-10-23	7.56	7.79	7.52	7.79	364501
2013-10-24	7.77	8.05	7.77	7.97	556655
2013-10-25	8.01	8.05	7.85	7.88	437820
2013-10-28	7.87	7.94	7.58	7.62	250132
2013-10-29	7.63	7.73	7.52	7.67	266346
2013-10-30	7.65	7.70	7.26	7.30	885359
2013-10-31	7.28	7.28	6.86	6.98	545117
2013-11-01	7.00	7.21	6.90	6.94	790080
2013-11-04	6.94	7.12	6.93	7.09	461609
2013-11-05	7.52	7.57	7.09	7.21	685024
2013-11-06	7.26	7.28	6.85	6.96	734776
2013-11-07	6.95	6.96	6.72	6.74	730434
2013-11-08	6.71	6.82	6.70	6.80	513478
2013-11-11	6.76	7.01	6.76	6.99	183562
2013-11-12	6.96	7.09	6.91	7.06	217297
2013-11-13	6.99	7.45	6.98	7.42	639513
2013-11-14	7.40	7.40	7.17	7.25	353603
2013-11-15	7.35	7.70	7.35	7.66	588285
2013-11-18	7.78	7.84	7.47	7.53	485052
2013-11-19	7.50	7.66	7.45	7.46	245585
2013-11-20	7.47	7.52	7.10	7.17	299668
2013-11-21	7.22	7.42	7.17	7.28	455362
2013-11-22	7.29	7.33	7.18	7.20	180642
2013-11-25	7.21	7.45	7.15	7.39	440998
2013-11-26	7.40	7.70	7.35	7.69	378243
2013-11-27	7.72	7.90	7.61	7.81	368606
2013-11-29	7.86	8.00	7.82	7.94	135510
2013-12-02	7.93	8.21	7.92	8.07	665588
2013-12-03	8.08	8.19	7.87	7.88	678553
2013-12-04	7.88	7.95	7.70	7.75	283671
2013-12-05	7.77	7.94	7.69	7.78	284384
2013-12-06	7.91	7.91	7.75	7.81	113993
2013-12-09	8.07	8.17	7.85	7.96	233771
2013-12-10	7.90	8.01	7.78	7.80	212814
2013-12-11	8.20	8.20	7.85	8.00	467893
2013-12-12	8.01	8.03	7.87	8.02	360508
2013-12-13	8.02	8.27	7.99	8.23	360776
2013-12-16	8.35	8.35	8.09	8.25	259029
2013-12-17	8.46	8.68	8.33	8.54	348276
2013-12-18	8.52	8.62	8.51	8.59	362231
2013-12-19	8.60	8.78	8.60	8.74	211458
2013-12-20	8.84	9.14	8.81	9.09	527254
2013-12-23	9.27	9.27	9.02	9.09	240398
2013-12-24	9.13	9.23	9.06	9.14	111318
2013-12-26	9.24	9.25	9.03	9.11	270434
2013-12-27	9.15	9.20	9.00	9.11	273143
2013-12-30	9.13	9.21	9.02	9.08	205872
2013-12-31	9.12	9.47	9.09	9.09	482729
2014-01-02	9.09	9.61	8.84	9.44	574771
2014-01-03	9.44	9.80	9.44	9.69	765819
2014-01-06	10.64	10.68	10.15	10.48	1997822
2014-01-07	10.20	10.65	9.90	10.02	1032456
2014-01-08	9.97	10.28	9.89	10.16	405827
2014-01-09	10.54	10.54	10.13	10.20	339656
2014-01-10	10.22	10.22	10.10	10.20	680379
2014-01-13	10.21	10.23	9.80	10.11	802247
2014-01-14	10.36	10.40	10.21	10.31	503099
2014-01-15	10.37	10.47	10.30	10.36	350768
2014-01-16	10.29	10.43	10.27	10.30	242087
2014-01-17	10.33	10.44	10.25	10.28	368926
2014-01-21	10.31	10.42	10.12	10.16	333049
2014-01-22	10.18	10.35	10.05	10.06	263771
2014-01-23	10.04	10.08	9.83	10.05	220847
2014-01-24	9.93	10.02	9.63	9.80	390301
2014-01-27	9.74	9.91	9.42	9.48	362621
2014-01-28	8.98	9.36	8.94	9.05	1599403
2014-01-29	8.98	9.04	8.78	8.97	1298977
2014-01-30	8.97	9.05	8.68	8.79	1624299
2014-01-31	8.45	8.68	8.43	8.61	8931558
2014-02-03	8.59	8.66	8.21	8.26	1554963
2014-02-04	8.30	8.62	8.24	8.56	869146
2014-02-05	8.41	8.84	8.41	8.78	2255912
2014-02-06	8.74	8.85	8.61	8.72	777291
2014-02-07	8.87	9.07	8.87	8.94	1379578
2014-02-10	8.95	9.32	8.78	9.27	949354
2014-02-11	9.30	9.70	9.26	9.51	1523514
2014-02-12	9.64	9.72	9.42	9.49	785757
2014-02-13	9.35	9.58	9.23	9.51	826762
2014-02-14	9.46	9.52	9.32	9.42	647880
2014-02-18	9.50	9.64	9.49	9.54	585876
2014-02-19	9.47	9.51	9.16	9.23	1134099
2014-02-20	9.22	9.43	8.98	9.40	928663
2014-02-21	9.37	9.55	9.34	9.46	634961
2014-02-24	9.43	9.67	9.42	9.57	1324322
2014-02-25	10.11	10.55	9.97	10.47	3643982
2014-02-26	10.59	10.92	10.44	10.66	2178055
2014-02-27	10.66	11.03	10.64	10.99	2071801
2014-02-28	10.98	11.06	10.52	10.87	3110450
2014-03-03	10.72	10.77	10.47	10.74	1169018
2014-03-04	10.82	11.05	10.54	10.64	1499780
2014-03-05	10.67	10.90	10.56	10.90	749232
2014-03-06	10.99	11.11	10.91	11.07	1557923
2014-03-07	11.12	11.34	10.97	11.21	1208223
2014-03-10	11.15	11.29	11.04	11.24	834822
2014-03-11	11.21	11.25	10.75	10.88	772871
2014-03-12	10.77	11.12	10.68	11.07	698984
2014-03-13	11.10	11.15	10.55	10.72	777311
2014-03-14	10.72	10.91	10.68	10.79	428797
2014-03-17	10.81	10.89	10.72	10.81	618936
2014-03-18	10.89	11.00	10.76	10.90	542663
2014-03-19	10.92	10.97	10.56	10.70	693864
2014-03-20	10.66	10.70	10.47	10.53	533078
2014-03-21	10.61	10.62	10.28	10.29	2219807
2014-03-24	10.35	10.36	9.81	9.96	1307205
2014-03-25	10.01	10.24	9.82	9.90	935709
2014-03-26	10.00	10.02	9.50	9.53	708946
2014-03-27	9.54	9.62	9.28	9.39	589792
2014-03-28	9.42	9.85	9.39	9.69	1079239
2014-03-31	9.82	10.18	9.78	10.17	1203979
2014-04-01	10.18	10.38	9.97	10.30	1355210
2014-04-02	10.30	10.58	10.18	10.54	1560427
2014-04-03	10.50	10.60	10.09	10.12	1479181
2014-04-04	10.16	10.32	9.64	9.82	1397649
2014-04-07	9.94	9.98	9.19	9.37	1066011
2014-04-08	9.37	9.64	9.28	9.43	1307756
2014-04-09	9.44	9.65	9.34	9.59	891402
2014-04-10	9.60	9.62	8.97	9.06	1786002
2014-04-11	8.94	9.21	8.81	9.04	1042207
2014-04-14	9.13	9.24	8.79	8.95	616063
2014-04-15	8.97	9.25	8.78	9.22	818294
2014-04-16	9.26	9.60	9.23	9.58	844996
2014-04-17	9.55	9.72	9.46	9.63	713349
2014-04-21	9.66	9.71	9.57	9.68	401725
2014-04-22	9.72	9.88	9.61	9.80	1340779
2014-04-23	9.75	9.86	9.53	9.69	450643
2014-04-24	9.77	9.80	9.33	9.62	488775
2014-04-25	9.58	9.61	9.20	9.32	741704
2014-04-28	9.40	9.50	8.96	9.32	903507
2014-04-29	9.37	9.37	8.89	9.25	1976759
2014-04-30	9.23	9.57	9.20	9.38	1473431
2014-05-01	9.39	9.57	9.22	9.40	2058220
2014-05-02	9.28	9.55	9.05	9.15	2239570
2014-05-05	9.07	9.07	8.81	8.98	1147855
2014-05-06	8.91	8.97	8.66	8.67	1323855
2014-05-07	8.72	8.74	8.33	8.42	1699774
2014-05-08	8.37	8.59	7.96	8.03	2163618
2014-05-09	8.00	8.29	7.97	8.21	1545469
2014-05-12	8.30	8.57	8.21	8.50	1319741
2014-05-13	8.51	8.56	8.22	8.22	2015318
2014-05-14	8.24	8.44	8.17	8.24	2699731
2014-05-15	8.23	8.23	7.98	8.09	2095467
2014-05-16	8.08	8.16	7.93	8.06	761292
2014-05-19	8.02	8.32	8.00	8.19	1265998
2014-05-20	8.18	8.28	7.89	8.08	2226671
2014-05-21	8.12	8.24	8.02	8.08	752559
2014-05-22	8.09	8.41	8.05	8.36	900225
2014-05-23	8.34	8.49	8.29	8.41	794958
2014-05-27	8.51	8.82	8.48	8.77	1146539
2014-05-28	8.80	8.80	8.66	8.73	619505
2014-05-29	8.83	8.87	8.72	8.86	639599
2014-05-30	8.81	8.82	8.49	8.69	969849
2014-06-02	8.72	8.73	8.41	8.52	622753
2014-06-03	8.47	8.66	8.43	8.61	592621
2014-06-04	8.57	8.84	8.46	8.83	691566
2014-06-05	8.82	9.22	8.79	9.12	966857
2014-06-06	9.19	9.48	9.13	9.37	953470
2014-06-09	9.34	9.66	9.33	9.50	958699
2014-06-10	9.51	9.57	9.33	9.47	745144
2014-06-11	9.37	9.48	9.21	9.33	809327
2014-06-12	9.27	9.33	9.10	9.14	487690
2014-06-13	9.33	9.51	9.26	9.49	749218
2014-06-16	9.45	9.60	9.35	9.53	607183
2014-06-17	9.52	9.72	9.44	9.51	553277
2014-06-18	9.49	9.51	9.24	9.31	471811
2014-06-19	9.34	9.41	8.90	9.06	924172
2014-06-20	9.09	9.20	8.94	9.18	1159223
2014-06-23	9.28	9.56	9.25	9.44	646137
2014-06-24	9.44	9.79	9.43	9.50	1015484
2014-06-25	9.41	9.92	9.36	9.92	1213193
2014-06-26	9.92	9.93	9.70	9.80	669149
2014-06-27	9.72	9.92	9.69	9.85	875168
2014-06-30	9.82	10.01	9.69	9.89	793869
2014-07-01	9.93	10.15	9.85	10.11	628721
2014-07-02	10.07	10.19	9.69	9.78	678313
2014-07-03	9.84	9.91	9.76	9.90	152442
2014-07-07	9.87	9.89	9.49	9.62	496993
2014-07-08	9.60	9.62	9.12	9.41	733568
2014-07-09	9.47	9.54	9.20	9.30	990160
2014-07-10	9.05	9.57	9.05	9.43	559437
2014-07-11	9.40	9.49	9.29	9.36	391813
2014-07-14	9.51	9.67	9.39	9.59	367736
2014-07-15	9.59	9.73	9.47	9.53	538534
2014-07-16	9.59	9.72	9.56	9.65	437946
2014-07-17	9.53	9.67	9.33	9.35	605549
2014-07-18	9.35	9.59	9.34	9.41	514029
2014-07-21	9.36	9.41	9.22	9.34	333086
2014-07-22	9.40	9.59	9.35	9.51	348885
2014-07-23	9.53	9.80	9.49	9.62	290111
2014-07-24	9.64	9.68	9.44	9.46	1232290
2014-07-25	9.37	9.42	9.18	9.21	699654
2014-07-28	9.23	9.33	9.02	9.26	816615
2014-07-29	9.26	9.33	8.91	9.00	920841
2014-07-30	9.94	10.94	9.94	10.70	4394360
2014-07-31	10.52	10.88	10.46	10.68	1782879
2014-08-01	10.57	10.73	10.26	10.52	1180424
2014-08-04	10.57	10.75	10.47	10.68	796991
2014-08-05	10.60	10.77	10.54	10.70	1057434
2014-08-06	10.56	10.75	10.39	10.60	756776
2014-08-07	10.64	10.80	10.57	10.66	717147
2014-08-08	10.68	10.84	10.60	10.63	505375
2014-08-11	10.73	10.85	10.68	10.75	565145
2014-08-12	10.69	10.78	10.47	10.58	533597
2014-08-13	10.63	10.74	10.61	10.65	954049
2014-08-14	10.65	10.65	10.43	10.53	630789
2014-08-15	10.64	10.67	10.30	10.39	535609
2014-08-18	10.51	10.72	10.46	10.71	390027
2014-08-19	10.72	10.79	10.59	10.64	349670
2014-08-20	10.52	10.61	10.46	10.56	584235
2014-08-21	10.54	10.74	10.54	10.62	677978
2014-08-22	10.61	10.62	10.39	10.54	529746
2014-08-25	10.68	10.73	10.56	10.64	518430
2014-08-26	10.65	10.68	10.54	10.57	597930
2014-08-27	10.57	10.67	10.50	10.59	514330
2014-08-28	10.55	10.81	10.48	10.65	648451
2014-08-29	10.70	10.79	10.58	10.71	729486
2014-09-02	10.73	11.23	10.71	11.22	1636547
2014-09-03	11.24	11.28	10.98	11.12	896482
2014-09-04	11.12	11.40	11.12	11.20	652150
2014-09-05	11.16	11.32	11.13	11.18	502389
2014-09-08	11.34	11.69	11.32	11.48	1336839
2014-09-09	11.48	11.63	11.37	11.56	1027047
2014-09-10	11.70	12.06	11.58	11.91	3286318
2014-09-11	11.88	12.02	11.71	11.77	1648941
2014-09-12	12.99	13.58	12.85	13.21	4463314
2014-09-15	13.25	13.30	13.07	13.14	1135555
2014-09-16	13.04	13.38	12.94	13.33	921799
2014-09-17	13.39	14.05	13.39	13.73	2217106
2014-09-18	13.78	13.89	13.64	13.65	1018481
2014-09-19	13.76	13.84	13.29	13.35	1844555
2014-09-22	13.48	13.58	13.20	13.35	1049624
2014-09-23	13.31	13.73	13.27	13.37	1047286
2014-09-24	13.48	13.64	13.28	13.46	544040
2014-09-25	13.39	13.40	12.81	12.90	1059632
2014-09-26	12.93	13.14	12.90	13.08	683350
2014-09-29	12.89	13.18	12.85	13.15	703324
2014-09-30	13.14	13.18	12.86	13.02	1216780
2014-10-01	13.26	13.27	12.58	12.61	1857469
2014-10-02	12.60	12.99	12.25	12.93	1271942
2014-10-03	13.07	13.55	13.00	13.28	715501
2014-10-06	13.28	13.44	12.73	12.84	809051
2014-10-07	12.71	12.71	12.29	12.30	1087127
2014-10-08	12.29	12.77	11.98	12.74	1025296
2014-10-09	12.72	12.88	12.20	12.25	823853
2014-10-10	12.15	12.27	11.56	11.72	986479
2014-10-13	11.71	11.83	11.00	11.01	1390755
2014-10-14	11.10	11.70	11.08	11.47	1422831
2014-10-15	11.25	11.95	10.93	11.83	1347462
2014-10-16	11.66	13.00	11.59	12.46	1482801
2014-10-17	12.60	12.88	12.31	12.54	1068835
2014-10-20	12.42	13.17	12.41	13.06	1320253
2014-10-21	13.14	13.24	12.98	13.06	939307
2014-10-22	13.09	13.14	12.72	12.81	707897
2014-10-23	12.98	13.30	12.94	13.20	595893
2014-10-24	13.18	13.34	13.02	13.29	437848
2014-10-27	13.19	13.80	13.09	13.63	716769
2014-10-28	13.68	13.82	13.49	13.78	921819
2014-10-29	13.83	14.04	13.63	13.96	610871
2014-10-30	13.87	14.01	13.57	13.69	692899
2014-10-31	14.01	14.02	13.69	13.80	676798
2014-11-03	13.75	13.85	13.53	13.68	603079
2014-11-04	13.69	13.95	13.55	13.64	679312
2014-11-05	13.82	13.85	13.37	13.56	1187592
2014-11-06	13.58	13.58	12.89	13.43	2186782
2014-11-07	13.41	13.65	13.28	13.42	936710
2014-11-10	13.39	13.39	13.06	13.35	746259
2014-11-11	13.34	13.36	13.08	13.09	509217
2014-11-12	13.23	13.25	12.96	13.03	969346
2014-11-13	13.02	13.14	12.87	12.93	232756
2014-11-14	12.79	12.89	12.47	12.56	890360
2014-11-17	12.55	12.65	12.34	12.53	757627
2014-11-18	12.53	13.19	12.41	13.11	911772
2014-11-19	13.06	13.09	12.78	12.85	758413
2014-11-20	12.75	13.10	12.70	12.99	570330
2014-11-21	13.24	13.27	12.79	12.96	725994
2014-11-24	13.02	13.48	13.01	13.29	686158
2014-11-25	13.31	13.45	13.12	13.32	531229
2014-11-26	13.37	13.65	13.35	13.51	588876
2014-11-28	13.59	13.61	13.35	13.37	317680
2014-12-01	13.35	13.40	12.63	13.04	1777046
2014-12-02	13.08	13.18	12.96	13.18	636409
2014-12-03	13.17	13.66	13.12	13.60	615364
2014-12-04	13.63	13.64	13.20	13.31	523073
2014-12-05	13.34	13.62	13.26	13.39	495961
2014-12-08	13.27	13.67	13.10	13.16	586964
2014-12-09	12.93	13.23	12.55	13.19	878042
2014-12-10	13.12	13.21	12.73	12.78	689204
2014-12-11	13.01	13.01	12.50	12.65	1117255
2014-12-12	12.47	13.01	12.46	12.90	630820
2014-12-15	13.01	13.49	12.90	13.09	1040496
2014-12-16	12.98	13.45	12.92	13.12	679978
2014-12-17	13.19	13.66	13.00	13.65	716241
2014-12-18	13.85	14.17	13.66	14.00	798369
2014-12-19	14.00	14.02	13.76	13.91	1079445
2014-12-22	13.96	14.12	13.87	14.12	506068
2014-12-23	14.17	14.69	14.14	14.68	827730
2014-12-24	14.68	14.71	14.45	14.51	353947
2014-12-26	14.59	14.64	14.30	14.58	372016
2014-12-29	14.57	14.57	13.99	14.37	639455
2014-12-30	14.29	14.37	13.95	14.15	644453
2014-12-31	14.16	14.46	14.03	14.13	711112
2015-01-02	14.24	14.24	13.83	14.04	506882
2015-01-05	13.96	14.02	13.41	13.61	753085
2015-01-06	13.70	13.74	12.80	13.13	954171
2015-01-07	13.21	13.25	12.80	13.18	687687
2015-01-08	13.30	13.42	13.14	13.26	522878
2015-01-09	13.25	13.29	12.95	13.09	1243052
2015-01-12	13.16	13.49	13.03	13.40	490361
2015-01-13	13.52	13.65	12.96	13.09	635588
2015-01-14	12.92	13.04	12.59	12.77	889676
2015-01-15	12.79	12.88	12.10	12.30	995274
2015-01-16	12.23	13.04	12.22	12.98	1313249
2015-01-20	13.07	13.14	12.44	12.54	776536
2015-01-21	12.56	12.82	12.45	12.65	616399
2015-01-22	12.78	13.19	12.71	13.14	693782
2015-01-23	13.12	13.20	12.88	13.05	503890
2015-01-26	13.09	13.40	12.90	13.40	573160
2015-01-27	13.25	13.41	12.95	13.32	440415
2015-01-28	13.44	13.44	12.93	12.98	482321
2015-01-29	13.00	13.24	12.63	13.22	536432
2015-01-30	13.15	13.35	12.70	12.72	498667
2015-02-02	12.72	12.75	12.42	12.60	562363
2015-02-03	12.51	12.92	12.47	12.90	447237
2015-02-04	12.93	13.99	12.87	13.84	1467353
2015-02-05	13.98	14.35	13.84	14.02	1288886
2015-02-06	14.09	14.23	13.85	13.97	428872
2015-02-09	13.93	14.34	13.84	14.12	632448
2015-02-10	14.40	14.48	14.05	14.33	519683
2015-02-11	14.33	14.48	14.14	14.24	663394
2015-02-12	14.32	14.52	14.13	14.35	665134
2015-02-13	14.43	14.73	14.32	14.67	774132
2015-02-17	14.62	14.75	14.24	14.70	797456
2015-02-18	14.75	15.00	14.35	14.45	1130468
2015-02-19	14.74	14.95	13.80	14.49	1795656
2015-02-20	14.39	14.58	14.25	14.53	773152
2015-02-23	14.73	15.27	14.62	15.26	1134151
2015-02-24	15.18	15.44	15.18	15.32	937374
2015-02-25	15.30	15.49	15.10	15.48	724433
2015-02-26	15.45	15.51	15.02	15.18	647633
2015-02-27	15.21	15.51	15.21	15.26	490073
2015-03-02	15.27	15.51	15.23	15.45	409072
2015-03-03	15.39	15.42	15.17	15.34	781067
2015-03-04	15.22	15.34	15.15	15.32	532344
2015-03-05	15.33	15.81	15.18	15.69	785211
2015-03-06	15.49	15.58	15.35	15.50	836021
2015-03-09	15.49	15.77	15.47	15.76	523133
2015-03-10	15.55	15.62	15.13	15.57	873189
2015-03-11	15.56	15.81	15.51	15.76	561326
2015-03-12	15.90	16.04	15.78	15.98	547842
2015-03-13	16.01	16.19	15.61	16.07	536639
2015-03-16	16.19	16.22	15.79	15.99	565422
2015-03-17	15.89	16.09	15.84	15.85	470143
2015-03-18	15.83	16.14	15.68	16.07	308187
2015-03-19	16.07	16.15	15.82	15.87	418134
2015-03-20	15.95	16.42	15.94	16.34	1415266
2015-03-23	16.29	16.39	15.97	16.14	440507
2015-03-24	16.09	16.19	15.91	15.92	341807
2015-03-25	16.01	16.28	15.83	15.84	572290
2015-03-26	15.71	15.78	15.49	15.64	496035
2015-03-27	15.63	15.88	15.56	15.75	351244
2015-03-30	15.81	16.25	15.72	16.23	396915
2015-03-31	16.17	16.20	15.71	15.72	629379
2015-04-01	15.73	16.02	15.52	16.01	710379
2015-04-02	16.04	16.06	15.38	15.38	703848
2015-04-06	15.05	15.30	14.99	15.12	1017801
2015-04-07	15.17	15.18	14.35	14.37	1127402
2015-04-08	14.41	14.96	14.38	14.95	904356
2015-04-09	14.92	15.30	14.69	15.05	763451
2015-04-10	15.25	15.78	15.22	15.72	1251777
2015-04-13	15.66	15.67	15.12	15.18	816542
2015-04-14	15.12	15.17	14.51	14.79	1027666
2015-04-15	14.84	14.89	14.66	14.85	391162
2015-04-16	14.84	15.02	14.79	14.79	311967
2015-04-17	14.69	14.73	14.43	14.54	454865
2015-04-20	14.60	15.03	14.59	14.95	470267
2015-04-21	15.02	15.37	14.87	15.30	454334
2015-04-22	15.30	15.32	14.98	15.11	356436
2015-04-23	15.03	15.33	15.00	15.15	429690
2015-04-24	15.21	15.24	14.88	14.94	229238
2015-04-27	14.98	15.09	14.59	14.66	491716
2015-04-28	14.61	14.73	14.43	14.67	671567
2015-04-29	16.74	17.11	15.47	16.88	7917848
2015-04-30	16.76	17.04	16.45	16.76	1547631
2015-05-01	16.85	17.26	16.56	17.11	1667798
2015-05-04	17.11	17.11	16.55	16.58	1286013
2015-05-05	16.91	17.20	16.67	17.02	1824588
2015-05-06	17.04	17.16	16.55	16.64	1429325
2015-05-07	16.67	17.19	16.64	16.94	1329385
2015-05-08	17.11	17.33	16.74	16.79	1117484
2015-05-11	16.88	17.37	16.84	17.01	1262173
2015-05-12	16.68	17.05	16.57	16.69	1422391
2015-05-13	16.72	16.89	16.38	16.64	1161297
2015-05-14	16.76	16.84	16.48	16.79	794585
2015-05-15	16.77	16.99	16.71	16.95	430193
2015-05-18	16.93	17.37	16.89	17.30	919449
2015-05-19	17.31	17.59	17.20	17.46	1167442
2015-05-20	17.45	17.54	17.00	17.09	719877
2015-05-21	17.13	17.61	17.13	17.28	1000748
2015-05-22	17.28	17.46	17.14	17.39	664122
2015-05-26	17.38	17.38	16.89	17.25	607662
2015-05-27	17.22	17.45	17.07	17.40	993650
2015-05-28	17.37	17.48	17.17	17.48	826293
2015-05-29	17.40	17.43	16.63	16.99	995423
2015-06-01	17.25	17.58	16.41	16.84	2780333
2015-06-02	16.83	17.28	16.63	17.11	2683642
2015-06-03	17.21	17.29	17.09	17.11	1267306
2015-06-04	17.00	17.27	16.79	16.86	1479462
2015-06-05	16.90	16.96	16.73	16.81	1614673
2015-06-08	16.72	16.98	16.62	16.65	955756
2015-06-09	16.71	16.80	16.54	16.64	1066666
2015-06-10	16.61	16.92	16.51	16.83	947005
2015-06-11	16.80	16.91	16.51	16.67	559072
2015-06-12	16.63	16.66	16.16	16.41	939885
2015-06-15	16.28	16.57	16.13	16.45	1069441
2015-06-16	16.42	16.58	16.13	16.32	839361
2015-06-17	16.33	16.41	16.12	16.23	560053
2015-06-18	16.23	16.55	16.23	16.41	1091649
2015-06-19	16.45	16.63	16.34	16.43	1176863
2015-06-22	16.55	16.78	16.36	16.38	726314
2015-06-23	16.37	16.54	16.34	16.44	521885
2015-06-24	16.49	16.52	16.05	16.09	781381
2015-06-25	16.12	16.20	15.79	15.89	787446
2015-06-26	15.95	16.16	15.75	15.81	2470318
2015-06-29	15.63	15.82	15.18	15.21	1494021
2015-06-30	15.30	15.78	15.22	15.62	1532510
2015-07-01	15.69	15.74	15.46	15.52	952340
2015-07-02	15.55	15.59	15.31	15.38	615391
2015-07-06	15.23	15.55	15.07	15.31	776629
2015-07-07	15.29	15.34	14.69	15.33	1178284
2015-07-08	15.20	15.25	14.71	14.84	785805
2015-07-09	15.17	15.34	14.70	14.78	754604
2015-07-10	15.03	15.46	14.98	15.33	929879
2015-07-13	15.49	15.98	15.37	15.91	1450731
2015-07-14	15.90	16.14	15.69	15.97	1012884
2015-07-15	15.98	16.05	15.58	15.67	699930
2015-07-16	15.73	16.15	15.73	16.06	865880
2015-07-17	16.07	16.15	15.84	16.03	771418
2015-07-20	16.04	16.17	15.92	16.00	446232
2015-07-21	15.93	16.35	15.88	16.16	686642
2015-07-22	16.09	16.23	15.88	15.92	580186
2015-07-23	15.91	15.96	15.23	15.25	794361
2015-07-24	15.17	15.44	15.05	15.17	911803
2015-07-27	15.07	15.07	14.60	14.66	1182149
2015-07-28	14.69	15.17	14.50	15.09	939818
2015-07-29	15.10	15.41	15.00	15.28	798067
2015-07-30	15.15	15.30	14.98	15.05	596705
2015-07-31	15.13	15.21	14.94	14.98	595796
2015-08-03	14.95	15.41	14.95	15.35	1340022
2015-08-04	15.36	15.51	15.05	15.10	724559
2015-08-05	15.18	15.58	15.17	15.34	1721101
2015-08-06	16.16	16.32	13.81	14.63	6074558
2015-08-07	14.54	14.58	13.82	14.06	2670453
2015-08-10	14.12	14.33	13.38	13.75	3237662
2015-08-11	13.51	13.72	12.87	13.03	2541529
2015-08-12	12.96	13.45	12.67	13.33	2104193
2015-08-13	13.43	13.74	13.12	13.20	1418800
2015-08-14	13.11	13.65	13.07	13.58	1135674
2015-08-17	13.43	13.86	13.27	13.85	1496537
2015-08-18	13.70	14.27	13.57	14.14	2485896
2015-08-19	14.03	14.08	13.83	13.83	1647791
2015-08-20	13.67	13.71	12.77	12.83	2720516
2015-08-21	12.62	12.62	11.98	12.10	3397197
2015-08-24	11.08	12.05	10.77	11.80	4036321
2015-08-25	12.26	12.31	11.85	11.89	2531662
2015-08-26	12.21	12.22	11.54	12.05	1798994
2015-08-27	12.25	12.45	12.06	12.33	1163513
2015-08-28	12.31	12.49	12.12	12.36	971111
2015-08-31	12.24	12.32	12.09	12.13	759644
2015-09-01	11.88	12.20	11.61	11.68	1810202
2015-09-02	11.85	11.88	11.58	11.84	1250812
2015-09-03	11.94	12.27	11.78	11.91	1419204
2015-09-04	11.77	11.90	11.54	11.70	1202103
2015-09-08	11.93	12.14	11.78	12.04	1066011
2015-09-09	12.13	12.22	11.72	11.75	1312461
2015-09-10	11.02	11.02	9.99	10.45	13074792
2015-09-11	10.37	11.37	10.37	11.15	7604537
2015-09-14	11.18	11.18	10.69	10.75	2116017
2015-09-15	10.80	11.43	10.78	11.40	1888194
2015-09-16	11.27	11.40	11.05	11.12	2132604
2015-09-17	11.06	11.36	10.94	11.02	2018059
2015-09-18	10.91	11.22	10.72	10.81	2346353
2015-09-21	10.90	11.12	10.65	10.72	1229596
2015-09-22	10.55	10.57	10.01	10.17	1953117
2015-09-23	10.20	10.23	9.56	9.56	5639263
2015-09-24	9.51	9.51	8.80	8.85	4509768
2015-09-25	8.87	9.04	7.98	8.15	7775991
2015-09-28	8.12	8.13	7.37	7.47	5853026
2015-09-29	7.55	8.00	7.38	7.86	5201894
2015-09-30	8.00	8.32	7.86	8.24	3651253
2015-10-01	8.26	9.27	8.22	9.20	6182572
2015-10-02	8.98	9.73	8.87	9.46	4654931
2015-10-05	9.54	9.75	9.42	9.52	2694609
2015-10-06	9.58	9.88	9.50	9.74	1707968
2015-10-07	9.88	10.30	9.77	10.09	2507265
2015-10-08	10.29	10.33	9.89	10.19	2221053
2015-10-09	10.33	10.46	10.21	10.34	1442715
2015-10-12	10.32	10.36	9.71	9.76	1894907
2015-10-13	9.73	9.91	9.33	9.44	1660521
2015-10-14	9.44	9.71	9.41	9.46	1658332
2015-10-15	9.45	9.97	9.41	9.94	1280108
2015-10-16	9.98	10.01	9.68	9.97	1934343
2015-10-19	9.85	10.05	9.28	9.63	2004957
2015-10-20	9.63	9.74	9.31	9.31	1409037
2015-10-21	9.42	9.92	9.27	9.29	1760818
2015-10-22	9.33	9.55	9.23	9.53	1498110
2015-10-23	9.63	9.87	9.52	9.80	975533
2015-10-26	9.78	9.87	9.59	9.71	681874
2015-10-27	9.69	9.69	7.98	8.66	3584832
2015-10-28	8.67	8.76	8.43	8.71	1111749
2015-10-29	8.76	9.13	8.72	8.99	1062248
2015-10-30	9.02	9.64	9.01	9.60	1503240
2015-11-02	9.60	10.01	9.30	10.00	1259262
2015-11-03	9.96	10.19	9.79	9.87	1116127
2015-11-04	9.95	9.99	9.38	9.66	1845107
2015-11-05	10.22	11.03	10.11	10.87	3002338
2015-11-06	10.86	11.61	10.85	11.58	5622965
2015-11-09	11.74	11.80	11.31	11.58	1822011
2015-11-10	11.56	11.71	11.34	11.40	1469802
2015-11-11	11.51	11.51	10.91	11.15	1336010
2015-11-12	11.01	11.14	10.81	10.96	1506132
2015-11-13	10.88	11.17	10.63	10.69	1250144
2015-11-16	10.59	10.76	10.20	10.73	1274727
2015-11-17	10.83	11.00	10.15	10.23	1672799
2015-11-18	10.21	10.60	9.88	10.54	1959314
2015-11-19	10.48	10.99	10.38	10.89	1653119
2015-11-20	10.95	11.16	10.75	10.78	1837328
2015-11-23	10.81	10.82	10.26	10.35	1112756
2015-11-24	10.27	10.77	10.23	10.72	911673
2015-11-25	10.73	10.87	10.53	10.71	815576
2015-11-27	10.74	10.75	10.34	10.54	590267
2015-11-30	10.46	10.71	10.38	10.54	879095
2015-12-01	10.54	10.80	10.31	10.67	913333
2015-12-02	10.60	10.67	10.37	10.37	1001709
2015-12-03	10.37	10.47	10.02	10.18	1387497
2015-12-04	10.17	10.30	9.79	10.19	1387455
2015-12-07	10.19	10.19	9.65	9.83	1551443
2015-12-08	9.68	9.68	9.19	9.38	1771682
2015-12-09	9.25	9.72	9.22	9.50	1483395
2015-12-10	9.42	9.89	9.35	9.86	977616
2015-12-11	9.44	9.61	9.34	9.41	1473550
2015-12-14	9.33	9.52	9.00	9.12	1381652
2015-12-15	8.99	9.45	8.99	9.39	1054234
2015-12-16	9.38	9.91	9.38	9.89	1161353
2015-12-17	9.99	10.07	9.48	9.50	1284799
2015-12-18	9.44	9.45	8.81	9.02	3633906
2015-12-21	8.85	9.14	8.74	8.80	1261902
2015-12-22	8.85	9.18	8.81	9.17	750406
2015-12-23	9.29	9.85	9.25	9.74	1378444
2015-12-24	9.79	9.95	9.62	9.63	454636
2015-12-28	9.51	9.56	9.12	9.32	678613
2015-12-29	9.33	9.54	9.01	9.33	946496
2015-12-30	9.25	9.33	9.04	9.12	1041822
2015-12-31	8.99	9.58	8.99	9.42	935385
2016-01-04	8.99	9.28	8.71	9.15	1089730
2016-01-05	9.06	9.27	8.97	9.08	784675
2016-01-06	8.95	9.07	8.48	8.60	1417393
2016-01-07	8.42	8.48	8.02	8.05	1698940
2016-01-08	8.11	8.15	7.78	8.04	1438206
2016-01-11	8.10	8.11	7.56	7.81	1785694
2016-01-12	7.89	7.98	7.44	7.94	2136646
2016-01-13	7.94	8.01	7.20	7.26	1693872
2016-01-14	7.26	7.40	6.62	7.21	3146848
2016-01-15	6.80	7.73	6.58	7.42	3406698
2016-01-19	7.49	7.60	6.76	6.90	2545814
2016-01-20	6.70	6.91	6.24	6.76	2891051
2016-01-21	6.75	7.51	6.53	7.11	2023675
2016-01-22	7.44	7.80	7.29	7.38	1208989
2016-01-25	7.30	7.57	7.20	7.31	1030555
2016-01-26	7.36	7.89	7.18	7.71	1479060
2016-01-27	7.72	7.86	7.41	7.48	801812
2016-01-28	7.68	7.68	7.27	7.32	789118
2016-01-29	7.33	7.92	7.33	7.90	1074698
2016-02-01	7.86	7.95	7.60	7.88	840524
2016-02-02	7.72	7.82	7.16	7.24	1513011
2016-02-03	7.36	7.54	6.99	7.54	1303553
2016-02-04	7.50	8.50	7.47	8.04	2309889
2016-02-05	8.04	8.54	7.95	8.37	2007372
2016-02-08	8.13	8.26	7.63	8.22	1062576
2016-02-09	8.04	8.43	7.78	7.92	1505166
2016-02-10	7.81	8.11	7.65	7.74	970503
2016-02-11	7.51	7.84	7.26	7.77	1249546
2016-02-12	7.98	8.12	7.81	8.01	1318760
2016-02-16	8.16	8.67	7.75	8.62	1028878
2016-02-17	8.66	9.33	8.63	8.94	1273762
2016-02-18	8.98	9.16	8.70	9.13	1033452
2016-02-19	9.06	9.06	8.72	8.99	1006073
2016-02-22	9.10	9.49	8.93	9.41	1386184
2016-02-23	9.33	9.35	8.97	9.27	1002639
2016-02-24	9.09	9.63	8.56	9.52	2407760
2016-02-25	9.33	9.33	7.76	8.93	5104240
2016-02-26	8.77	8.85	8.37	8.65	2138782
2016-02-29	8.60	8.70	8.43	8.56	1673362
2016-03-01	8.65	8.76	8.47	8.55	1276973
2016-03-02	8.52	8.64	8.23	8.38	1041014
2016-03-03	8.44	8.61	8.30	8.45	897930
2016-03-04	8.48	8.82	8.26	8.43	1472910
2016-03-07	8.59	9.24	8.43	9.13	2370668
2016-03-08	9.14	9.29	8.66	8.70	1348585
2016-03-09	8.81	8.93	8.41	8.90	1073296
2016-03-10	8.97	9.08	8.67	9.03	706716
2016-03-11	9.16	9.56	9.10	9.46	955037
2016-03-14	9.51	9.82	9.41	9.73	1167253
2016-03-15	9.73	9.75	9.38	9.67	1282820
2016-03-16	9.68	10.10	9.64	10.08	1321050
2016-03-17	10.24	10.88	10.20	10.72	1866606
2016-03-18	10.77	11.08	10.77	10.98	1375678
2016-03-21	10.94	10.97	10.68	10.75	909463
2016-03-22	10.63	10.89	10.56	10.77	710714
2016-03-23	10.75	10.85	10.65	10.73	761182
2016-03-24	10.58	11.07	10.57	11.06	859640
2016-03-28	11.06	11.06	10.74	10.75	1055811
2016-03-29	10.73	10.84	10.47	10.77	1882350
2016-03-30	10.80	11.14	10.68	10.69	1010040
2016-03-31	10.68	10.77	10.52	10.61	792869
2016-04-01	10.45	10.48	9.94	10.36	1297183
2016-04-04	10.35	10.75	10.22	10.23	826964
2016-04-05	10.16	10.33	9.97	10.14	1121812
2016-04-06	10.18	10.22	9.78	10.10	909993
2016-04-07	9.98	10.42	9.82	9.88	1556608
2016-04-08	10.06	10.31	9.79	9.85	902158
2016-04-11	9.90	10.21	9.84	10.00	814648
2016-04-12	10.00	10.54	9.86	10.44	1625574
2016-04-13	10.54	11.05	10.44	11.02	924577
2016-04-14	11.00	11.22	10.95	11.16	866639
2016-04-15	11.10	11.32	11.01	11.15	764340
2016-04-18	11.00	11.39	10.95	11.33	1592683
2016-04-19	11.41	11.86	11.41	11.71	906521
2016-04-20	11.75	11.91	11.49	11.64	1152401
2016-04-21	11.51	11.65	11.30	11.35	982773
2016-04-22	11.47	11.70	11.37	11.65	759184
2016-04-25	11.62	11.69	10.91	10.98	822367
2016-04-26	11.04	11.33	10.83	11.31	1199831
2016-04-27	11.35	11.42	11.11	11.29	1649823
2016-04-28	11.12	11.19	10.66	10.75	1452210
2016-04-29	10.77	10.84	10.32	10.42	1073741
2016-05-02	10.59	10.75	10.16	10.72	1104779
2016-05-03	10.58	10.63	10.19	10.36	1046282
2016-05-04	10.58	11.03	9.37	9.58	3173031
2016-05-05	9.79	9.81	8.90	9.03	2791246
2016-05-06	8.99	9.31	8.87	9.16	1526409
2016-05-09	9.12	9.33	9.08	9.20	1105374
2016-05-10	9.22	9.67	9.15	9.60	1224152
2016-05-11	9.61	9.95	9.54	9.59	914165
2016-05-12	9.64	9.73	9.24	9.40	924015
2016-05-13	9.31	9.41	8.91	8.99	2323319
2016-05-16	9.06	9.08	8.76	8.90	1289703
2016-05-17	8.90	9.28	8.81	8.90	1478453
2016-05-18	8.90	9.11	8.78	8.92	1367095
2016-05-19	8.81	9.11	8.81	8.98	1084216
2016-05-20	9.05	9.40	8.94	9.37	1776699
2016-05-23	9.27	9.34	9.13	9.24	1242831
2016-05-24	9.28	9.79	9.24	9.70	1514142
2016-05-25	9.73	10.16	9.71	10.10	1017238
2016-05-26	10.17	10.17	10.01	10.02	582677
2016-05-27	10.07	10.29	9.98	10.15	506659
2016-05-31	10.17	10.35	10.06	10.11	700422
2016-06-01	10.06	10.36	9.56	9.85	1313077
2016-06-02	9.80	9.89	9.65	9.77	753737
2016-06-03	9.57	9.83	9.47	9.72	741560
2016-06-06	9.63	10.16	9.62	10.10	748490
2016-06-07	10.07	10.27	9.92	10.15	616211
2016-06-08	10.15	10.39	10.04	10.38	917014
2016-06-09	10.30	10.47	10.24	10.36	806924
2016-06-10	10.17	10.33	9.94	10.01	1177984
2016-06-13	9.91	10.19	9.83	9.92	1125685
2016-06-14	9.89	10.07	9.31	9.42	2493449
2016-06-15	9.44	9.93	9.44	9.52	818000
2016-06-16	9.47	9.55	9.15	9.22	1258868
2016-06-17	9.27	9.43	9.22	9.33	1336523
2016-06-20	9.52	10.01	9.51	9.73	1179769
2016-06-21	9.53	9.66	9.21	9.22	1465043
2016-06-22	9.25	9.41	8.99	9.32	979385
2016-06-23	9.48	9.83	9.34	9.82	953878
2016-06-24	9.09	9.38	8.07	8.51	8780406
2016-06-27	8.34	8.34	7.68	8.05	3514963
2016-06-28	8.39	8.48	8.12	8.42	1287366
2016-06-29	8.68	9.03	8.58	8.75	1460857
2016-06-30	8.82	9.08	8.62	9.08	1104640
2016-07-01	9.03	9.37	9.03	9.29	1196677
2016-07-05	9.10	9.22	8.82	9.02	1206007
2016-07-06	8.87	8.96	8.63	8.81	1313128
2016-07-07	9.13	9.13	8.43	8.44	1798684
2016-07-08	8.59	8.83	8.30	8.64	2081227
2016-07-11	9.05	9.13	8.96	9.02	1490320
2016-07-12	9.12	9.43	9.12	9.39	1296796
2016-07-13	9.56	9.66	9.33	9.44	1129045
2016-07-14	9.53	9.60	9.03	9.11	1905976
2016-07-15	9.19	9.25	8.74	8.75	1494644
2016-07-18	8.67	9.32	8.41	9.27	2641636
2016-07-19	9.12	9.48	9.08	9.37	1339917
2016-07-20	9.41	9.81	9.32	9.59	1990200
2016-07-21	9.59	9.76	9.59	9.71	1691339
2016-07-22	9.74	9.99	9.70	9.94	916408
2016-07-25	9.94	9.96	9.76	9.78	793644
2016-07-26	9.80	10.14	9.73	10.05	1170487
2016-07-27	10.06	10.13	9.91	10.09	841332
2016-07-28	10.07	10.16	9.89	10.14	781176
2016-07-29	10.12	10.31	10.00	10.24	1028071
2016-08-01	10.22	10.31	10.10	10.18	1651300
2016-08-02	10.19	10.24	9.65	9.92	1344725
2016-08-03	9.91	10.10	9.83	10.00	1448798
2016-08-04	11.39	12.35	11.01	11.41	9492165
2016-08-05	11.64	12.77	11.63	12.72	5404768
2016-08-08	12.72	13.12	12.56	12.79	2939859
2016-08-09	12.87	12.88	12.55	12.72	2779364
2016-08-10	12.79	12.79	12.40	12.43	1735051
2016-08-11	12.54	12.72	12.43	12.58	1590920
2016-08-12	12.52	12.54	12.37	12.51	1169595
2016-08-15	12.60	12.76	12.41	12.57	2128554
2016-08-16	12.51	12.62	12.38	12.40	1069062
2016-08-17	12.39	12.46	12.28	12.44	1478151
2016-08-18	12.44	12.48	12.36	12.44	1374845
2016-08-19	12.39	12.82	12.34	12.74	1987364
2016-08-22	12.69	12.73	12.51	12.60	1385186
2016-08-23	12.76	12.89	12.73	12.87	1490834
2016-08-24	12.87	13.03	12.58	12.67	1207533
2016-08-25	12.59	12.67	12.37	12.45	1296300
2016-08-26	12.46	12.68	12.39	12.48	1286984
2016-08-29	12.57	12.69	12.39	12.47	1344645
2016-08-30	12.49	12.57	12.39	12.50	803315
2016-08-31	12.44	12.53	12.21	12.37	1028054
2016-09-01	12.41	12.58	12.11	12.42	1111170
2016-09-02	12.51	12.59	12.31	12.37	990174
2016-09-06	12.42	12.44	12.23	12.28	733569
2016-09-07	12.23	12.34	12.22	12.27	814892
2016-09-08	12.25	12.45	12.20	12.42	845569
2016-09-09	12.19	12.21	11.39	11.39	2280189
2016-09-12	11.27	11.86	11.20	11.75	1360974
2016-09-13	11.51	11.52	11.11	11.33	1146444
2016-09-14	11.29	11.66	11.20	11.49	1319135
2016-09-15	11.49	11.93	11.49	11.92	1562405
2016-09-16	11.75	12.01	11.69	11.93	1926531
2016-09-19	12.09	12.27	11.88	12.04	934787
2016-09-20	12.09	12.12	11.79	11.86	1235064
2016-09-21	11.95	12.36	11.86	12.34	1991617
2016-09-22	12.43	12.56	12.31	12.44	1251557
2016-09-23	12.33	12.43	12.21	12.21	661169
2016-09-26	12.07	12.39	12.07	12.13	647860
2016-09-27	12.06	12.40	12.06	12.39	575821
2016-09-28	12.16	12.75	12.16	12.69	977269
2016-09-29	12.63	12.87	12.46	12.54	743528
2016-09-30	12.62	12.81	12.52	12.68	1179472
2016-10-03	12.36	12.66	12.25	12.60	705292
2016-10-04	12.77	12.84	12.47	12.58	1071521
2016-10-05	12.71	12.88	12.56	12.81	1113395
2016-10-06	12.73	12.82	12.52	12.66	584890
2016-10-07	12.70	12.78	12.41	12.65	676279
2016-10-10	12.79	13.01	12.78	12.92	1164919
2016-10-11	12.81	12.90	12.56	12.65	1281860
2016-10-12	12.66	12.77	12.50	12.56	1284843
2016-10-13	12.32	12.44	11.95	12.04	1258176
2016-10-14	12.09	12.21	11.82	11.83	1002413
2016-10-17	11.73	11.88	11.51	11.76	1451662
2016-10-18	12.00	12.02	11.78	11.91	800673
2016-10-19	11.91	12.04	11.79	11.94	574539
2016-10-20	11.84	12.04	11.82	11.91	577010
2016-10-21	11.74	12.04	11.69	11.81	836560
2016-10-24	11.94	12.09	11.77	11.88	644799
2016-10-25	11.90	11.96	11.74	11.85	647111
2016-10-26	11.66	12.04	11.66	11.90	1011237
2016-10-27	12.04	12.07	11.76	11.79	1088551
2016-10-28	11.96	12.09	11.27	11.38	1995097
2016-10-31	11.42	11.49	11.32	11.38	1248680
2016-11-01	11.42	11.46	10.95	11.12	2069665
2016-11-02	11.52	11.53	10.97	11.27	3369095
2016-11-03	12.06	12.43	11.72	11.99	4695237
2016-11-04	11.90	12.18	11.76	11.99	1597092
2016-11-07	12.33	12.65	12.25	12.64	2114134
2016-11-08	12.70	12.82	12.37	12.72	1132845
2016-11-09	12.35	13.08	12.27	12.77	1909770
2016-11-10	12.92	13.91	12.89	13.71	3815976
2016-11-11	13.59	13.90	13.55	13.85	1958177
2016-11-14	14.10	14.51	14.08	14.28	2513096
2016-11-15	14.29	14.58	14.13	14.50	2183434
2016-11-16	14.50	14.60	14.36	14.52	1912302
2016-11-17	14.55	14.74	14.48	14.64	1681691
2016-11-18	14.72	14.79	14.48	14.60	1404660
2016-11-21	14.76	14.85	14.53	14.60	1210591
2016-11-22	14.74	14.79	14.54	14.71	818006
2016-11-23	14.82	15.82	14.82	15.74	2863906
2016-11-25	15.77	15.84	15.41	15.65	808056
2016-11-28	15.65	15.69	15.04	15.26	1431029
2016-11-29	15.25	15.55	15.07	15.29	1061240
2016-11-30	15.51	15.71	15.35	15.39	1288787
2016-12-01	15.45	15.64	15.25	15.52	1358499
2016-12-02	15.50	15.62	15.40	15.54	757667
2016-12-05	15.74	15.80	15.39	15.47	1059174
2016-12-06	15.50	15.88	15.35	15.82	1186141
2016-12-07	15.85	16.72	15.83	16.62	2172277
2016-12-08	16.72	17.09	16.37	17.06	1693567
2016-12-09	17.05	17.23	16.51	16.67	1646133
2016-12-12	16.73	16.81	16.07	16.27	1302275
2016-12-13	16.50	16.57	15.97	16.45	1015786
2016-12-14	16.39	16.83	16.29	16.55	1346489
2016-12-15	16.54	17.02	16.43	16.47	2004542
2016-12-16	16.47	16.48	15.44	15.70	3256519
2016-12-19	15.47	15.73	14.97	15.19	2111009
2016-12-20	15.38	15.70	15.34	15.53	1393823
2016-12-21	15.39	15.55	15.28	15.37	954632
2016-12-22	15.41	15.53	15.14	15.16	639442
2016-12-23	15.13	15.26	15.09	15.21	423132
2016-12-27	15.15	15.49	15.15	15.23	407750
2016-12-28	15.33	15.33	14.90	15.04	564605
2016-12-29	15.06	15.17	14.90	15.03	824380
2016-12-30	15.14	15.14	14.83	14.92	663044
2017-01-03	15.12	15.50	14.85	15.11	998853
2017-01-04	15.48	15.67	15.26	15.60	1420568
2017-01-05	15.58	15.66	15.07	15.11	898596
2017-01-06	15.23	15.40	15.02	15.10	639952
2017-01-09	14.97	15.22	14.85	14.96	841947
2017-01-10	14.96	15.13	14.78	15.09	1455202
2017-01-11	15.09	15.23	15.01	15.18	941300
2017-01-12	15.21	15.30	14.97	15.26	770162
2017-01-13	15.30	15.59	15.18	15.58	1244934
2017-01-17	15.57	15.64	15.12	15.17	1136638
2017-01-18	15.18	15.32	15.05	15.30	621715
2017-01-19	15.32	15.54	14.86	14.94	1030223
2017-01-20	14.94	15.15	14.85	14.93	834662
2017-01-23	14.86	15.09	14.54	14.76	620297
2017-01-24	14.85	15.42	14.75	15.40	851106
2017-01-25	15.44	16.13	15.42	16.11	1510971
2017-01-26	15.80	16.05	15.80	15.92	1081771
2017-01-27	15.98	16.08	15.71	16.01	596612
2017-01-30	15.88	15.88	15.31	15.69	835390
2017-01-31	15.55	15.62	15.09	15.46	848160
2017-02-01	15.61	15.81	15.37	15.63	719860
2017-02-02	15.49	15.75	15.29	15.60	695901
2017-02-03	15.74	16.02	15.68	16.01	636120
2017-02-06	15.87	16.06	15.71	15.86	747012
2017-02-07	16.01	16.13	15.46	15.58	929000
2017-02-08	15.55	15.61	15.00	15.42	751330
2017-02-09	15.45	15.84	15.45	15.70	581395
2017-02-10	15.91	16.51	15.69	16.25	1121223
2017-02-13	16.48	16.71	16.35	16.53	1013717
2017-02-14	16.67	17.21	16.64	16.96	1956906
2017-02-15	16.94	17.75	16.81	17.45	2169045
2017-02-16	17.45	17.49	16.89	17.14	1375133
2017-02-17	17.12	17.23	16.98	17.01	1990212
2017-02-21	17.15	17.26	16.64	16.72	2022185
2017-02-22	18.25	18.91	16.93	16.94	5134890
2017-02-23	17.24	17.76	16.98	17.25	2387522
2017-02-24	16.94	17.42	16.88	17.42	1421209
2017-02-27	17.46	17.81	17.18	17.81	1848317
2017-02-28	17.69	17.81	17.52	17.63	1862888
2017-03-01	17.96	18.29	17.91	18.16	2176115
2017-03-02	18.07	18.14	17.68	17.69	1207383
2017-03-03	17.75	18.08	17.61	18.01	1718165
2017-03-06	17.77	18.06	17.76	17.91	1238507
2017-03-07	17.78	17.93	17.47	17.52	894333
2017-03-08	17.60	17.64	17.27	17.30	683070
2017-03-09	17.27	17.52	16.94	17.06	1156239
2017-03-10	17.23	17.39	16.98	17.30	928607
2017-03-13	17.33	17.55	17.26	17.40	642494
2017-03-14	17.28	17.37	16.86	17.06	959742
2017-03-15	17.16	17.46	17.14	17.40	1015029
2017-03-16	17.42	17.65	17.31	17.33	881772
2017-03-17	17.33	17.52	17.02	17.09	1109334
2017-03-20	17.09	17.17	16.78	16.91	836295
2017-03-21	16.99	17.10	16.03	16.04	1354753
2017-03-22	16.01	16.42	15.79	16.38	1007345
2017-03-23	16.42	16.56	16.14	16.16	886533
2017-03-24	16.20	16.34	15.81	15.95	882834
2017-03-27	15.60	16.00	15.39	15.95	1124871
2017-03-28	15.91	16.54	15.91	16.41	712340
2017-03-29	16.33	16.37	16.18	16.31	705652
2017-03-30	16.30	16.54	16.28	16.39	578985
2017-03-31	16.35	16.66	16.32	16.55	918256
2017-04-03	16.56	16.74	16.35	16.46	1132521
2017-04-04	16.38	16.58	16.36	16.56	544314
2017-04-05	16.70	17.03	16.10	16.13	1073617
2017-04-06	16.19	16.48	16.02	16.39	951472
2017-04-07	16.28	16.44	16.11	16.35	466310
2017-04-10	16.46	16.92	16.45	16.84	1139537
2017-04-11	16.64	16.70	16.23	16.39	1040844
2017-04-12	16.32	16.32	15.86	15.88	1212853
2017-04-13	15.84	16.03	15.55	15.55	1146398
2017-04-17	15.61	15.84	15.50	15.81	643885
2017-04-18	15.68	15.92	15.58	15.91	843626
2017-04-19	16.02	16.24	15.96	16.07	1437243
2017-04-20	16.22	16.72	16.11	16.71	1697030
2017-04-21	16.69	16.91	16.51	16.73	1414668
2017-04-24	17.05	17.28	16.99	17.14	1283026
2017-04-25	17.28	17.67	17.16	17.28	1912151
2017-04-26	17.25	17.40	17.07	17.25	1006529
2017-04-27	17.30	17.57	17.23	17.45	1233893
2017-04-28	17.48	17.48	17.07	17.07	808593
2017-05-01	17.14	17.41	17.05	17.37	1347562
2017-05-02	17.39	17.42	17.07	17.34	1137822
2017-05-03	17.23	17.35	16.83	16.86	2179763
2017-05-04	17.39	18.26	17.39	18.20	3653291
2017-05-05	18.22	18.85	18.19	18.85	3111791
2017-05-08	18.85	18.91	18.51	18.68	1624753
2017-05-09	18.70	19.12	18.62	19.12	1559300
2017-05-10	19.12	19.24	18.80	18.86	1719332
2017-05-11	18.77	18.95	18.32	18.90	1193449
2017-05-12	19.03	19.08	18.57	18.59	1138581
2017-05-15	18.63	18.92	18.60	18.82	894591
2017-05-16	18.84	18.94	18.64	18.85	1072354
2017-05-17	18.48	18.49	17.87	18.06	1308367
2017-05-18	18.00	18.33	17.91	18.18	1234351
2017-05-19	18.26	18.50	18.19	18.25	1229674
2017-05-22	18.42	18.48	18.23	18.44	847584
2017-05-23	18.51	18.55	18.22	18.35	935498
2017-05-24	18.47	18.55	18.29	18.38	735192
2017-05-25	18.51	18.68	18.29	18.55	1193397
2017-05-26	18.43	18.51	18.19	18.28	835660
2017-05-30	18.28	18.47	18.13	18.25	629961
2017-05-31	18.41	18.43	17.93	18.18	891589
2017-06-01	18.32	18.71	18.19	18.61	1478584
2017-06-02	18.68	19.01	18.57	18.82	1810718
2017-06-05	18.94	20.19	18.93	19.97	3466136
2017-06-06	19.79	20.46	19.60	20.36	1584830
2017-06-07	20.39	20.85	20.20	20.74	2391172
2017-06-08	20.82	20.92	20.50	20.54	1597582
2017-06-09	20.60	20.82	20.08	20.47	1832198
2017-06-12	20.56	20.94	20.32	20.56	1820002
2017-06-13	20.64	21.19	20.43	21.19	2881152
2017-06-14	21.26	21.38	20.95	21.12	1707154
2017-06-15	20.83	21.11	20.71	21.11	1017602
2017-06-16	20.93	21.34	20.88	21.27	1469477
2017-06-19	21.43	21.86	21.34	21.78	1640868
2017-06-20	21.76	21.88	21.45	21.55	1252934
2017-06-21	21.48	21.81	21.32	21.76	1262432
2017-06-22	21.77	21.78	21.16	21.23	1808688
2017-06-23	21.32	21.83	21.19	21.46	11215754
2017-06-26	21.63	21.72	21.05	21.14	1666804
2017-06-27	21.17	21.41	21.02	21.03	1217369
2017-06-28	21.50	22.41	21.43	22.24	2602279
2017-06-29	22.33	22.62	22.09	22.39	1601399
2017-06-30	22.50	22.56	22.22	22.34	1098596
2017-07-03	22.41	22.50	22.15	22.37	948250
2017-07-05	22.42	22.51	22.09	22.15	1781829
2017-07-06	21.91	22.15	21.65	21.91	2502782
2017-07-07	22.03	22.08	21.77	22.04	1454418
2017-07-10	21.93	22.10	21.49	21.52	1919139
2017-07-11	21.71	22.12	21.64	21.78	3251236
2017-07-12	21.98	22.11	21.75	21.80	1231573
2017-07-13	21.84	21.96	21.61	21.76	3210839
2017-07-14	21.76	22.15	21.76	22.07	950107
2017-07-17	21.60	21.67	20.42	20.90	4541026
2017-07-18	20.88	21.18	20.72	21.16	1745035
2017-07-19	21.20	21.34	20.80	20.92	2426743
2017-07-20	21.09	21.25	20.89	20.91	8744016
2017-07-21	20.84	21.12	20.59	20.97	1971260
2017-07-24	20.92	21.18	20.85	21.00	1422268
2017-07-25	21.17	21.40	20.98	21.29	2258656
2017-07-26	21.36	21.51	21.15	21.30	1559017
2017-07-27	21.30	21.36	20.22	20.49	2442503
2017-07-28	20.46	20.79	20.44	20.77	2053987
2017-07-31	20.89	20.98	20.56	20.78	1188411
2017-08-01	20.81	20.84	20.22	20.35	1700761
2017-08-02	20.34	20.46	19.99	20.38	2065115
2017-08-03	20.39	21.03	20.00	20.09	2601876
2017-08-04	20.14	20.37	19.87	19.94	2239290
2017-08-07	20.01	20.16	19.93	20.06	1961288
2017-08-08	20.09	20.16	19.83	19.94	1443686
2017-08-09	19.75	19.94	19.60	19.84	1805434
2017-08-10	19.73	19.92	18.99	19.01	2222937
2017-08-11	18.84	19.37	18.78	19.23	1712815
2017-08-14	19.45	19.89	19.35	19.84	2834956
2017-08-15	19.83	19.84	19.51	19.56	1076192
2017-08-16	19.62	19.70	19.32	19.33	1513858
2017-08-17	19.34	19.56	19.10	19.12	1379621
2017-08-18	19.11	19.28	18.91	19.17	1266804
2017-08-21	19.17	19.34	19.09	19.20	1017883
2017-08-22	19.32	20.00	19.32	19.97	1512472
2017-08-23	19.77	19.97	19.57	19.87	1524576
2017-08-24	19.91	19.99	19.50	19.62	992174
2017-08-25	19.74	20.29	19.69	20.21	1169711
2017-08-28	20.27	20.41	20.08	20.29	940447
2017-08-29	20.08	20.66	19.88	20.66	1219932
2017-08-30	20.71	21.27	20.69	21.23	1733436
2017-08-31	21.34	21.37	20.87	21.15	1648618
2017-09-01	21.25	21.46	21.14	21.41	993195
2017-09-05	21.32	21.49	21.11	21.40	1419689
2017-09-06	21.47	21.50	20.93	20.94	1365803
2017-09-07	21.08	21.15	20.53	20.75	1310349
2017-09-08	20.66	21.25	20.66	21.18	1106971
2017-09-11	21.39	21.58	21.25	21.35	1234466
2017-09-12	21.38	21.72	21.35	21.62	1062426
2017-09-13	21.41	21.56	20.91	21.10	1704135
2017-09-14	21.10	21.15	20.78	20.88	1246587
2017-09-15	20.79	21.09	20.50	21.03	2186026
2017-09-18	21.10	21.43	20.99	21.20	2266510
2017-09-19	21.31	21.43	21.12	21.27	879267
2017-09-20	21.26	22.00	21.26	21.84	1921797
2017-09-21	21.86	22.36	21.86	22.12	1467297
2017-09-22	22.04	22.24	21.86	22.15	933985
2017-09-25	22.12	22.12	21.51	21.70	1659355
2017-09-26	21.77	22.11	21.60	22.03	939127
2017-09-27	22.15	22.51	22.04	22.40	1110578
2017-09-28	22.32	23.04	22.25	22.90	2235581
2017-09-29	23.04	23.56	23.03	23.43	2190641
2017-10-02	23.37	23.46	22.75	23.23	1455639
2017-10-03	23.25	23.38	23.10	23.26	1061642
2017-10-04	23.25	23.31	22.96	23.13	1851158
2017-10-05	22.88	23.03	22.47	22.89	2669975
2017-10-06	22.75	23.17	22.70	23.16	1119918
2017-10-09	23.25	23.36	23.06	23.23	20977743
2017-10-10	23.32	23.61	23.19	23.45	1205819
2017-10-11	23.49	23.84	23.39	23.60	1570781
2017-10-12	23.51	23.68	23.25	23.55	1057119
2017-10-13	23.61	23.64	23.17	23.23	985287
2017-10-16	23.40	23.42	22.92	23.07	961024
2017-10-17	23.05	23.07	22.32	22.34	1178585
2017-10-18	22.35	22.44	22.16	22.39	1445788
2017-10-19	22.17	22.79	21.87	22.73	1486557
2017-10-20	22.88	23.44	22.87	23.37	1317241
2017-10-23	23.45	23.57	23.31	23.40	1103701
2017-10-24	23.45	23.82	23.37	23.66	1097135
2017-10-25	23.55	23.75	23.40	23.56	1791270
2017-10-26	23.65	24.31	23.57	23.90	1450359
2017-10-27	23.93	24.07	23.63	24.05	978344
2017-10-30	24.05	24.12	23.60	23.87	1189515
2017-10-31	23.71	24.13	23.61	23.97	1349288
2017-11-01	24.24	24.48	23.88	24.09	2229548
2017-11-02	24.02	25.05	23.71	24.74	2655045
2017-11-03	24.99	25.54	24.90	25.32	1632068
2017-11-06	25.55	25.72	25.12	25.52	1225205
2017-11-07	25.55	25.88	25.35	25.43	1479317
2017-11-08	25.33	25.49	25.01	25.42	3074180
2017-11-09	25.09	25.38	24.31	24.56	2198699
2017-11-10	24.59	24.98	24.56	24.92	1392073
2017-11-13	24.98	25.12	24.67	25.05	887972
2017-11-14	25.03	25.35	24.88	25.31	1221359
2017-11-15	25.26	25.33	24.76	24.84	2163577
2017-11-16	25.14	25.67	25.08	25.64	1205978
2017-11-17	25.52	25.89	25.48	25.81	1201417
2017-11-20	25.92	26.47	25.92	26.45	1397687
2017-11-21	26.58	26.79	26.46	26.70	1908220
2017-11-22	26.93	26.93	26.40	26.50	835188
2017-11-24	26.70	26.70	26.51	26.54	365973
2017-11-27	26.51	26.71	26.43	26.54	616013
2017-11-28	26.68	26.70	26.02	26.47	1172299
2017-11-29	26.48	26.71	26.31	26.67	1206248
2017-11-30	26.73	27.53	26.42	27.32	1750784
2017-12-01	27.29	27.69	26.19	26.96	1527310
2017-12-04	27.31	27.62	26.25	26.38	1789661
2017-12-05	26.23	26.86	26.20	26.40	1046411
2017-12-06	26.23	26.40	25.97	26.28	1026885
2017-12-07	26.30	26.70	26.19	26.52	1260898
2017-12-08	26.72	26.88	26.49	26.71	1799527
2017-12-11	26.86	26.94	26.34	26.41	1225589
2017-12-12	26.38	26.51	26.21	26.37	856044
2017-12-13	26.46	26.76	26.23	26.67	1185072
2017-12-14	26.74	27.05	26.23	26.32	1476254
2017-12-15	26.35	26.93	26.32	26.79	1148743
2017-12-18	26.86	27.08	26.57	26.85	1148753
2017-12-19	26.94	26.97	26.40	26.87	911738
2017-12-20	27.29	27.60	27.05	27.36	2371752
2017-12-21	27.49	27.49	26.55	27.20	2607244
2017-12-22	27.28	31.20	26.73	31.11	10685832
2017-12-26	30.76	31.11	30.14	30.77	3066166
2017-12-27	30.76	32.36	30.48	31.86	2678194
2017-12-28	31.68	31.96	31.30	31.58	1713718
2017-12-29	31.66	31.86	31.11	31.66	1293872
2018-01-02	31.97	32.16	31.51	31.97	1540020
2018-01-03	32.13	32.49	31.79	31.92	1155286
2018-01-04	32.04	32.18	31.15	31.58	1548062
2018-01-05	31.67	31.80	31.06	31.48	999298
2018-01-08	31.56	32.02	31.47	31.86	1297125
2018-01-09	32.03	32.07	31.55	32.01	1444984
2018-01-10	31.93	32.42	31.72	31.78	872372
2018-01-11	32.02	32.86	32.02	32.78	1190541
2018-01-12	32.93	32.96	32.39	32.84	1314149
2018-01-16	32.84	32.90	31.59	31.83	1164260
2018-01-17	32.11	32.79	31.90	32.71	1020082
2018-01-18	32.68	32.69	32.20	32.28	1272040
2018-01-19	32.47	33.17	32.24	33.17	1257443
2018-01-22	33.30	33.58	32.77	33.57	1214919
2018-01-23	33.62	34.00	33.09	33.31	1134216
2018-01-24	33.42	33.52	32.70	33.39	1564113
2018-01-25	33.61	33.68	33.00	33.30	696474
2018-01-26	33.59	33.59	33.02	33.43	856056
2018-01-29	33.18	33.93	33.07	33.14	817273
2018-01-30	32.75	33.12	32.41	32.51	1202686
2018-01-31	32.84	33.46	32.64	32.64	1289144
2018-02-01	32.29	33.42	32.18	33.33	867009
2018-02-02	33.06	33.08	32.26	32.43	1031402
2018-02-05	31.97	32.42	30.99	31.02	1428886
2018-02-06	30.38	31.79	29.87	31.16	1973448
2018-02-07	31.11	32.45	31.01	31.11	1985551
2018-02-08	31.74	31.74	29.26	29.40	6763226
2018-02-09	29.86	30.53	28.40	29.73	2951310
2018-02-12	30.08	31.28	29.91	31.18	3445932
2018-02-13	30.78	31.94	30.56	31.89	1882670
2018-02-14	31.62	32.32	31.22	32.31	1963332
2018-02-15	32.49	32.58	31.49	31.80	1983563
2018-02-16	31.80	32.20	31.58	31.60	1022602
2018-02-20	31.34	32.04	31.19	31.72	1024821
2018-02-21	31.72	32.93	31.72	32.49	1743038
2018-02-22	32.70	32.80	31.83	32.34	1139137
2018-02-23	32.40	33.56	32.36	33.49	1451799
2018-02-26	34.05	34.51	33.67	34.29	1584513
2018-02-27	34.26	34.71	33.91	33.91	1206203
2018-02-28	34.08	34.72	33.91	34.02	1536802
2018-03-01	34.25	34.45	33.44	34.21	2317776
2018-03-02	33.91	34.54	33.30	34.31	1673324
2018-03-05	34.12	35.10	33.74	34.87	1397815
2018-03-06	34.99	35.66	34.81	35.45	1362462
2018-03-07	35.16	35.42	34.77	35.22	1636449
2018-03-08	35.38	35.60	34.69	34.99	1438835
2018-03-09	35.09	36.10	34.98	36.04	1818911
2018-03-12	36.20	36.71	35.72	36.12	1434883
2018-03-13	36.40	36.67	35.48	35.59	1403490
2018-03-14	35.79	36.32	35.68	36.02	1816754
2018-03-15	36.04	36.32	35.72	35.86	2500685
2018-03-16	35.89	36.43	35.68	36.18	2858823
2018-03-19	35.99	36.62	35.08	35.56	1883592
2018-03-20	35.63	36.64	35.60	36.11	1603531
2018-03-21	35.96	36.42	35.90	36.08	995262
2018-03-22	35.79	36.32	35.27	35.32	925708
2018-03-23	35.39	35.82	34.34	34.39	1265999
2018-03-26	35.04	35.37	34.29	35.27	1678123
2018-03-27	35.59	35.69	33.78	34.10	1509657
2018-03-28	34.02	34.51	33.43	33.95	1530518
2018-03-29	34.26	35.47	34.26	35.19	1517598
2018-04-02	35.02	35.51	33.19	33.45	1687992
2018-04-03	33.96	34.66	33.51	34.28	1471796
2018-04-04	33.64	34.48	33.33	34.32	1227809
2018-04-05	34.54	34.55	33.65	34.10	1349431
2018-04-06	33.92	34.56	32.91	33.26	1862903
2018-04-09	33.56	34.15	33.25	33.48	1223883
2018-04-10	34.08	34.42	33.79	34.18	1149172
2018-04-11	33.82	34.37	33.81	33.99	829049
2018-04-12	34.22	35.34	34.22	34.83	1509295
2018-04-13	35.18	35.30	34.10	34.22	943405
2018-04-16	34.57	36.19	34.57	35.80	1783935
2018-04-17	36.08	36.94	35.72	36.90	1485900
2018-04-18	37.25	37.70	36.39	37.02	2024388
2018-04-19	36.96	37.50	36.76	36.78	1413175
2018-04-20	36.81	37.09	35.98	36.10	1396367
2018-04-23	36.25	36.69	35.71	35.96	1043761
2018-04-24	36.15	36.63	34.41	34.82	1320687
2018-04-25	34.82	35.15	33.97	34.08	1560642
2018-04-26	34.34	34.63	32.70	33.38	2738965
2018-04-27	33.34	33.98	33.01	33.88	1809944
2018-04-30	33.95	34.54	33.51	33.58	1648369
2018-05-01	33.43	33.48	32.69	33.02	2091095
2018-05-02	33.09	33.35	31.68	32.35	3276981
2018-05-03	31.94	34.97	31.80	34.54	4676007
2018-05-04	34.28	35.36	33.75	34.99	2459536
2018-05-07	35.27	36.25	35.04	36.05	2073475
2018-05-08	35.90	37.15	35.80	36.45	1684355
2018-05-09	36.48	36.81	36.09	36.75	1307270
2018-05-10	36.95	37.65	36.88	37.50	1690692
2018-05-11	37.50	38.01	37.44	37.70	1219362
2018-05-14	37.62	38.26	37.17	37.36	1139151
2018-05-15	37.11	37.17	36.61	36.87	1737903
2018-05-16	36.72	36.95	36.38	36.58	924665
2018-05-17	36.55	37.15	36.52	36.76	1210687
2018-05-18	36.84	37.71	36.82	37.47	1520114
2018-05-21	37.92	38.40	37.81	38.13	1047086
2018-05-22	38.23	38.30	37.55	37.59	973225
2018-05-23	37.49	37.53	36.58	37.22	1356864
2018-05-24	37.24	38.04	37.16	37.83	1024010
2018-05-25	37.74	37.87	37.54	37.61	722491
2018-05-29	37.51	37.96	36.79	37.03	952846
2018-05-30	37.29	38.04	37.26	37.78	1063328
2018-05-31	37.85	38.02	36.12	36.38	6463834
2018-06-01	36.75	37.11	36.38	36.87	1104947
2018-06-04	37.20	37.59	36.88	37.13	1487553
2018-06-05	36.95	37.36	36.49	37.13	1183141
2018-06-06	37.09	37.85	36.80	37.83	1319982
2018-06-07	37.88	38.06	37.19	37.91	1644251
2018-06-08	37.66	38.53	37.66	38.47	1257260
2018-06-11	38.16	39.07	38.14	38.54	1010181
2018-06-12	38.84	39.55	38.77	39.47	1559588
2018-06-13	39.53	39.92	38.94	39.16	1505018
2018-06-14	39.22	39.22	38.23	38.60	1432698
2018-06-15	38.14	39.49	37.97	39.40	1933641
2018-06-18	38.88	39.66	38.63	39.42	1296264
2018-06-19	38.42	38.83	37.88	38.65	1719863
2018-06-20	38.97	39.45	38.72	39.03	1076168
2018-06-21	39.17	39.24	38.65	38.76	1017606
2018-06-22	39.28	39.41	37.41	37.59	2124343
2018-06-25	37.33	37.33	35.32	35.79	1836733
2018-06-26	35.86	36.03	35.10	35.34	1914234
2018-06-27	35.60	35.99	34.17	34.20	1606002
2018-06-28	33.93	34.81	33.53	34.48	1743506
2018-06-29	34.86	35.11	34.58	34.63	1623892
2018-07-02	34.34	34.88	34.10	34.85	1181817
2018-07-03	34.99	35.30	34.19	34.27	561168
2018-07-05	34.60	34.75	34.01	34.66	2296647
2018-07-06	34.57	35.21	34.34	35.04	954014
2018-07-09	35.20	36.11	35.15	35.96	1144068
2018-07-10	36.27	36.52	35.39	35.78	984219
2018-07-11	34.93	35.54	34.18	34.24	1249004
2018-07-12	34.62	35.24	34.50	35.14	954585
2018-07-13	35.14	35.56	34.98	35.17	660398
2018-07-16	35.58	35.76	33.84	34.24	1259295
2018-07-17	34.15	34.61	34.15	34.56	961513
2018-07-18	34.63	35.23	34.52	35.15	899178
2018-07-19	34.74	35.14	34.50	34.78	703548
2018-07-20	34.93	35.46	34.81	35.27	1015122
2018-07-23	35.23	35.79	34.88	35.62	851660
2018-07-24	36.03	36.15	33.85	34.31	1918062
2018-07-25	34.37	35.06	34.22	35.02	1072613
2018-07-26	34.85	34.91	34.08	34.30	1982197
2018-07-27	34.40	34.50	33.68	34.10	1065322
2018-07-30	34.07	34.39	32.77	33.08	1948770
2018-07-31	33.18	34.76	33.18	34.47	1115958
2018-08-01	34.47	34.87	34.03	34.54	1202482
2018-08-02	33.28	35.12	33.28	34.71	2296312
2018-08-03	34.92	35.09	34.45	35.06	1060280
2018-08-06	34.94	35.92	34.69	35.90	1378666
2018-08-07	35.90	36.29	35.61	36.14	2128890
2018-08-08	36.18	36.27	35.76	35.94	626365
2018-08-09	35.85	36.65	35.84	36.37	1705710
2018-08-10	36.19	36.47	35.54	36.17	635829
2018-08-13	36.06	36.16	35.51	35.59	533487
2018-08-14	35.66	35.80	35.41	35.47	1665255
2018-08-15	34.98	35.08	33.98	34.52	1359342
2018-08-16	34.94	35.72	34.70	35.40	800676
2018-08-17	35.23	35.36	34.89	35.16	645334
2018-08-20	35.12	36.23	35.12	35.95	1080712
2018-08-21	35.91	36.79	35.91	36.66	1054861
2018-08-22	36.54	36.82	36.25	36.39	696849
2018-08-23	36.36	36.75	36.01	36.17	1277193
2018-08-24	36.34	36.76	36.23	36.55	846508
2018-08-27	36.64	37.54	36.62	37.13	820611
2018-08-28	37.25	37.34	36.52	36.63	615799
2018-08-29	36.72	37.39	35.78	37.28	962055
2018-08-30	37.14	37.28	36.72	36.84	485416
2018-08-31	36.73	36.97	36.58	36.81	674605
2018-09-04	36.64	36.96	36.47	36.88	723830
2018-09-05	36.85	37.04	35.98	36.81	856422
2018-09-06	36.90	37.27	36.81	36.83	849753
2018-09-07	36.58	37.29	36.32	36.70	843830
2018-09-10	36.88	38.75	36.72	38.71	1689447
2018-09-11	38.46	39.24	38.37	38.81	1387010
2018-09-12	38.77	39.08	37.92	38.31	1325838
2018-09-13	38.51	38.91	38.32	38.61	827159
2018-09-14	38.76	39.87	38.71	39.59	1313844
2018-09-17	39.59	39.75	38.26	38.70	805184
2018-09-18	38.72	39.32	38.33	39.24	1148820
2018-09-19	39.33	39.69	39.07	39.30	779635
2018-09-20	39.77	39.80	39.21	39.26	867064
2018-09-21	39.39	39.59	38.99	39.01	2043114
2018-09-24	38.85	39.00	38.45	38.84	878302
2018-09-25	38.85	39.23	38.52	38.86	756862
2018-09-26	38.93	40.19	38.52	39.28	1231405
2018-09-27	39.37	39.84	39.33	39.59	722222
2018-09-28	39.47	39.72	39.32	39.46	755530
2018-10-01	39.92	39.97	39.02	39.15	723425
2018-10-02	39.10	39.16	37.96	38.02	949444
2018-10-03	38.54	39.46	38.52	39.09	1383958
2018-10-04	39.23	39.61	38.39	38.73	980565
2018-10-05	38.57	38.75	37.56	38.03	1266583
2018-10-08	37.77	38.01	36.83	37.80	958373
2018-10-09	37.49	38.01	37.27	37.35	862987
2018-10-10	37.27	37.32	35.27	35.34	1794941
2018-10-11	35.03	35.78	34.26	34.30	2023906
2018-10-12	34.98	35.24	33.90	34.46	1475720
2018-10-15	34.45	35.08	34.33	34.82	831236
2018-10-16	35.13	35.88	34.96	35.81	1179409
2018-10-17	35.64	35.74	34.36	34.77	1498438
2018-10-18	34.53	34.56	32.89	33.13	2280092
2018-10-19	33.27	33.49	32.31	32.73	1823539
2018-10-22	32.73	32.95	32.16	32.35	2359336
2018-10-23	31.63	32.12	30.66	31.67	2424414
2018-10-24	31.70	31.74	29.70	29.73	2366010
2018-10-25	30.07	31.62	29.79	31.19	1496600
2018-10-26	30.42	30.57	29.39	29.96	2010278
2018-10-29	30.55	30.71	28.10	28.66	2248324
2018-10-30	29.02	30.13	28.80	30.05	2029070
2018-10-31	30.69	31.51	30.65	30.90	3000954
2018-11-01	30.26	30.45	27.59	30.07	5378738
2018-11-02	30.71	31.37	30.05	30.43	1794302
2018-11-05	30.34	30.43	28.88	29.18	1824249
2018-11-06	29.03	29.78	28.98	29.42	1653586
2018-11-07	29.80	30.44	29.53	30.41	999267
2018-11-08	30.15	30.34	28.54	28.73	1642716
2018-11-09	28.53	29.04	27.82	28.01	2222881
2018-11-12	27.97	28.15	26.97	27.04	2172254
2018-11-13	27.17	27.68	26.76	27.31	2222740
2018-11-14	27.63	27.82	26.84	27.26	1654727
2018-11-15	27.05	27.62	26.62	27.25	1516599
2018-11-16	27.17	27.40	26.17	26.52	2851714
2018-11-19	26.42	26.60	25.08	25.48	2563383
2018-11-20	24.66	25.31	23.89	24.62	2769781
2018-11-21	24.99	25.38	24.83	25.01	1401856
2018-11-23	24.83	25.39	24.58	24.98	663052
2018-11-26	25.37	25.85	25.26	25.63	1502745
2018-11-27	25.48	25.84	24.84	25.24	1598430
2018-11-28	25.41	26.37	24.90	26.32	2189349
2018-11-29	26.26	26.70	25.86	26.39	2982379
2018-11-30	26.30	26.49	25.84	26.22	2091870
2018-12-03	27.18	27.40	26.44	26.68	2895229
2018-12-04	26.32	26.48	24.24	24.86	2893749
2018-12-06	24.25	24.82	23.70	24.62	2239672
2018-12-07	24.53	24.91	22.84	22.97	2132267
2018-12-10	22.71	22.95	22.01	22.77	2355578
2018-12-11	23.31	24.24	22.77	23.05	3288697
2018-12-12	22.64	22.90	20.16	20.83	9691998
2018-12-13	20.05	20.72	14.19	15.38	39689685
2018-12-14	16.55	18.12	15.76	17.82	23232359
2018-12-17	17.55	19.32	17.34	18.61	12086075
2018-12-18	18.59	19.64	18.03	18.06	11033401
2018-12-19	17.80	19.34	17.73	17.98	7633148
2018-12-20	17.77	19.01	17.76	18.26	6237561
2018-12-21	18.26	18.69	17.39	18.00	7090304
2018-12-24	17.74	18.19	17.30	17.66	1998357
2018-12-26	17.69	19.28	17.69	19.21	6251672
2018-12-27	18.70	19.41	18.58	19.35	4729628
2018-12-28	19.39	19.96	19.06	19.37	4556329
2018-12-31	19.41	19.74	19.22	19.72	2394391
2019-01-02	19.24	20.13	19.02	19.93	2819025
2019-01-03	19.55	19.79	18.88	19.13	2504843
2019-01-04	19.47	20.03	19.46	19.68	2751364
2019-01-07	19.72	20.67	19.50	20.46	3037880
2019-01-08	20.59	20.88	20.11	20.82	2397428
2019-01-09	20.92	21.58	20.63	21.44	1885762
2019-01-10	21.24	21.84	20.95	21.70	1873353
2019-01-11	21.57	22.06	21.41	21.77	2067759
2019-01-14	20.54	21.12	20.44	20.77	4566162
2019-01-15	20.77	21.19	20.45	20.85	2697347
2019-01-16	20.95	21.31	20.67	20.96	1878765
2019-01-17	21.01	21.64	20.92	21.36	1988523
2019-01-18	21.71	22.35	21.59	22.08	1875236
2019-01-22	21.98	22.04	21.41	21.77	2114283
2019-01-23	21.88	21.89	20.71	21.13	1791582
2019-01-24	21.04	21.49	20.93	21.04	2310423
2019-01-25	21.22	21.71	21.00	21.48	2385576
2019-01-28	21.23	21.62	20.99	21.28	1501864
2019-01-29	21.17	21.40	20.34	20.97	2405513
2019-01-30	21.20	21.55	20.82	21.44	2141247
2019-01-31	21.59	21.59	20.85	21.01	1232456
2019-02-01	20.94	21.19	20.81	20.91	1791698
2019-02-04	20.89	20.96	20.70	20.88	1486089
2019-02-05	20.84	21.26	20.76	20.87	1182288
2019-02-06	20.77	20.91	20.44	20.50	1668324
2019-02-07	20.43	20.83	20.19	20.39	1450402
2019-02-08	20.12	20.47	19.46	19.89	2577077
2019-02-11	19.91	20.14	19.76	19.96	1884341
2019-02-12	20.09	20.57	19.97	20.26	2573189
2019-02-13	20.33	20.85	20.33	20.63	1370627
2019-02-14	20.46	20.84	20.23	20.58	3311337
2019-02-15	17.23	18.07	16.28	17.96	19269809
2019-02-19	17.72	19.06	17.69	18.89	6046316
2019-02-20	18.98	19.27	18.66	19.04	3523035
2019-02-21	19.03	19.32	18.56	18.69	4248059
2019-02-22	18.62	18.64	17.56	18.03	4206867
2019-02-25	18.14	18.29	17.64	17.69	2946936
2019-02-26	17.59	17.66	17.29	17.34	2305564
2019-02-27	17.30	17.32	16.76	16.90	4736990
2019-02-28	16.88	17.42	16.88	17.40	3450424
2019-03-01	17.50	17.77	17.06	17.18	3334313
2019-03-04	17.27	17.35	16.66	16.78	2244004
2019-03-05	16.78	16.80	16.41	16.44	3592340
2019-03-06	16.42	16.58	16.06	16.40	4139770
2019-03-07	16.34	16.86	16.22	16.45	4062776
2019-03-08	16.24	16.32	15.81	15.97	2756132
2019-03-11	16.51	17.35	16.42	17.23	7404515
2019-03-12	17.17	17.18	16.37	16.94	6253377
2019-03-13	17.09	17.54	17.05	17.23	4317145
2019-03-14	17.31	17.61	17.18	17.36	4306671
2019-03-15	17.41	17.45	17.07	17.16	19354718
2019-03-18	17.18	17.82	17.17	17.81	3980983
2019-03-19	17.86	18.11	17.49	17.57	4582803
2019-03-20	17.39	17.49	16.94	17.35	4822007
2019-03-21	17.30	17.81	17.29	17.79	1998168
2019-03-22	17.74	17.77	17.08	17.10	2634457
2019-03-25	16.88	17.51	16.80	17.19	2582581
2019-03-26	17.34	17.87	17.33	17.75	2451133
2019-03-27	17.77	17.94	17.46	17.67	1775946
2019-03-28	17.64	18.52	17.64	18.42	3155460
2019-03-29	18.60	18.84	18.35	18.58	2309139
2019-04-01	18.83	19.33	18.73	19.16	2393876
2019-04-02	19.25	19.35	18.92	19.12	1661628
2019-04-03	19.23	19.57	19.20	19.35	1813187
2019-04-04	19.38	20.30	19.28	20.25	2688391
2019-04-05	20.46	20.67	20.06	20.58	2302672
2019-04-08	20.53	20.73	20.21	20.68	1506568
2019-04-09	20.54	20.71	20.41	20.66	1702862
2019-04-10	20.73	21.16	20.57	21.15	1763762
2019-04-11	21.20	21.40	21.11	21.38	1624809
2019-04-12	21.70	22.01	21.60	21.84	2193169
2019-04-15	21.83	22.07	21.69	21.80	1804298
2019-04-16	21.60	21.75	21.12	21.61	1579113
2019-04-17	21.80	22.49	21.78	22.43	1559673
2019-04-18	22.31	22.89	22.24	22.82	1539953
2019-04-22	22.73	23.23	22.47	23.02	1449932
2019-04-23	23.16	23.22	22.80	23.18	1326931
2019-04-24	23.23	23.95	23.05	23.84	1114675
2019-04-25	23.60	23.66	22.54	22.99	1470691
2019-04-26	22.77	23.49	22.53	23.45	1252399
2019-04-29	23.49	23.55	22.57	23.10	2305482
2019-04-30	23.20	23.58	22.76	23.53	2213384
2019-05-01	23.48	23.87	23.18	23.20	2258184
2019-05-02	23.13	23.13	21.02	22.16	4033098
2019-05-03	22.47	22.69	22.20	22.28	5811596
2019-05-06	21.63	22.74	21.53	22.63	1815466
2019-05-07	22.30	22.39	21.31	21.61	1862839
2019-05-08	21.66	22.15	21.37	21.67	1466988
2019-05-09	21.33	21.50	20.98	21.24	1456808
2019-05-10	21.22	21.47	20.75	21.24	1168390
2019-05-13	20.74	20.81	19.43	19.53	2133432
2019-05-14	19.66	20.20	19.57	19.98	1367482
2019-05-15	19.75	20.25	19.45	20.17	1333649
2019-05-16	20.18	20.95	20.18	20.78	1338389
2019-05-17	20.55	20.83	20.13	20.15	986717
2019-05-20	19.87	19.97	19.48	19.70	1129052
2019-05-21	20.04	20.04	19.67	20.01	928486
2019-05-22	19.89	19.89	18.92	19.39	1565971
2019-05-23	19.21	19.35	18.56	18.86	2100039
2019-05-24	18.89	18.89	18.13	18.25	2072399
2019-05-28	18.31	18.39	17.61	18.26	2216623
2019-05-29	18.18	18.48	17.82	18.31	1204430
2019-05-30	18.36	18.45	17.70	17.97	1598282
2019-05-31	17.64	18.06	17.46	18.01	1232888
2019-06-03	17.90	18.42	17.74	17.92	1661240
2019-06-04	18.19	19.12	18.19	19.11	1329310
2019-06-05	19.28	19.48	18.28	18.64	959103
2019-06-06	18.57	18.67	18.18	18.43	1232998
2019-06-07	18.54	18.85	18.45	18.59	732838
2019-06-10	18.72	19.69	18.67	19.20	1063355
2019-06-11	19.44	19.59	19.13	19.18	782432
2019-06-12	19.14	19.41	18.94	19.37	744903
2019-06-13	19.54	19.92	19.50	19.87	632390
2019-06-14	19.82	19.82	19.27	19.61	616705
2019-06-17	19.69	19.72	19.08	19.15	735861
2019-06-18	19.26	19.96	19.15	19.77	811335
2019-06-19	19.76	19.94	19.41	19.46	1185707
2019-06-20	19.81	20.35	19.69	19.93	1364898
2019-06-21	19.78	19.78	19.02	19.03	2222971
2019-06-24	19.03	19.08	18.22	18.24	1509821
2019-06-25	18.29	18.30	17.99	18.01	1200753
2019-06-26	18.10	18.62	17.87	18.50	1328985
2019-06-27	18.59	19.27	18.56	19.03	936870
2019-06-28	19.11	20.02	19.10	19.98	3519255
2019-07-01	20.39	20.65	19.59	19.73	894556
2019-07-02	19.69	19.98	19.38	19.43	1046301
2019-07-03	19.60	19.97	19.51	19.96	499795
2019-07-05	19.82	20.27	19.56	19.60	761010
2019-07-08	19.40	19.52	18.96	19.09	684039
2019-07-09	18.89	19.21	18.77	19.01	681775
2019-07-10	19.20	19.38	18.58	18.88	1048770
2019-07-11	18.74	19.07	18.51	19.02	1028504
2019-07-12	19.14	20.40	19.05	20.19	1436176
2019-07-15	20.29	20.60	20.02	20.36	1092997
2019-07-16	20.66	22.02	20.66	21.50	2075903
2019-07-17	21.33	21.36	20.53	20.65	1275300
2019-07-18	20.70	21.09	20.62	20.84	883172
2019-07-19	21.03	21.57	20.93	21.43	878642
2019-07-22	21.53	22.09	21.44	21.61	671035
2019-07-23	21.83	22.77	21.71	22.77	1558596
2019-07-24	22.80	23.82	22.57	23.21	1545283
2019-07-25	23.17	23.23	22.24	22.55	891045
2019-07-26	22.56	23.33	22.49	23.20	1008263
2019-07-29	23.15	23.24	22.69	23.06	990241
2019-07-30	22.89	23.41	22.72	23.16	1004406
2019-07-31	23.12	23.70	22.81	23.33	1488115
2019-08-01	23.32	23.33	22.34	22.42	1696486
2019-08-02	23.80	25.73	23.15	24.88	4432092
2019-08-05	24.18	24.20	22.51	23.26	1976795
2019-08-06	23.63	24.14	23.31	23.55	1152574
2019-08-07	23.14	23.67	22.75	23.63	815847
2019-08-08	23.93	24.47	23.77	24.36	1038521
2019-08-09	24.19	24.42	23.34	23.39	1053118
2019-08-12	23.21	23.21	22.52	22.67	914853
2019-08-13	22.55	23.74	22.37	23.35	1031830
2019-08-14	22.99	22.99	22.21	22.62	978756
2019-08-15	22.79	22.86	22.26	22.48	867275
2019-08-16	22.71	23.39	22.70	23.10	994761
2019-08-19	23.52	23.82	23.29	23.53	642201
2019-08-20	23.60	23.77	23.04	23.19	568765
2019-08-21	23.36	23.98	23.28	23.82	826031
2019-08-22	24.02	24.40	23.76	23.98	962028
2019-08-23	23.63	23.82	22.89	23.07	1050845
2019-08-26	23.44	23.44	22.93	23.34	499823
2019-08-27	23.66	23.66	22.62	22.90	1152195
2019-08-28	22.83	23.47	22.37	23.37	706592
2019-08-29	23.74	24.33	23.74	24.14	954641
2019-08-30	24.38	25.00	24.31	24.49	1155249
2019-09-03	24.21	24.49	23.20	23.27	1008132
2019-09-04	23.77	24.31	23.46	23.66	1040984
2019-09-05	24.20	25.12	24.16	24.83	1116418
2019-09-06	24.96	25.18	24.68	24.95	1493164
2019-09-09	25.04	25.89	24.99	25.84	1315284
2019-09-10	25.84	26.11	25.60	26.07	1214944
2019-09-11	26.24	26.41	25.87	26.00	955824
2019-09-12	26.05	26.38	25.30	25.90	776949
2019-09-13	26.26	26.46	25.68	25.83	830618
2019-09-16	25.53	26.00	25.35	25.77	804378
2019-09-17	25.62	25.66	25.07	25.55	945154
2019-09-18	24.98	25.46	24.38	25.44	789140
2019-09-19	25.50	25.59	25.09	25.25	587286
2019-09-20	25.42	25.82	24.71	24.84	1205205
2019-09-23	24.82	25.13	24.50	24.63	781339
2019-09-24	24.67	24.99	24.32	24.46	824866
2019-09-25	24.44	25.17	24.40	24.90	807643
2019-09-26	24.83	24.86	24.28	24.46	713196
2019-09-27	24.44	24.59	24.11	24.38	697763
2019-09-30	24.42	24.79	24.14	24.74	603267
2019-10-01	24.97	25.36	24.03	24.21	1107411
2019-10-02	23.92	23.96	23.54	23.86	751836
2019-10-03	23.70	23.74	22.99	23.73	885514
2019-10-04	23.89	24.26	23.50	24.22	680275
2019-10-07	24.03	24.33	23.72	24.09	555019
2019-10-08	23.99	23.99	23.57	23.71	546975
2019-10-09	23.96	24.08	23.78	23.99	333112
2019-10-10	23.97	24.69	23.97	24.56	580308
2019-10-11	25.05	25.72	24.75	25.59	1034660
2019-10-14	25.57	26.02	25.27	25.81	537796
2019-10-15	25.89	26.60	25.70	26.22	908716
2019-10-16	26.27	26.86	26.27	26.60	785720
2019-10-17	26.73	27.01	26.53	26.61	823220
2019-10-18	26.60	26.61	25.98	26.53	825931
2019-10-21	26.77	27.22	26.69	26.74	631310
2019-10-22	26.81	27.11	26.56	26.76	1197738
2019-10-23	26.74	27.20	26.62	27.03	783075
2019-10-24	27.07	27.21	26.51	27.02	536262
2019-10-25	26.84	27.74	26.84	27.56	982569
2019-10-28	27.70	28.07	27.60	27.79	1612819
2019-10-29	27.98	28.25	27.03	28.13	1711127
2019-10-30	27.93	27.93	27.07	27.37	1021869
2019-10-31	27.26	27.26	26.10	26.41	753105
2019-11-01	26.74	27.44	26.62	27.44	661435
2019-11-04	27.78	28.54	27.71	28.40	926549
2019-11-05	28.52	28.99	28.48	28.92	883073
2019-11-06	28.83	29.23	28.69	28.85	658942
2019-11-07	29.13	29.89	29.10	29.27	841354
2019-11-08	29.27	29.88	29.18	29.26	582009
2019-11-11	28.98	29.36	28.91	29.10	549898
2019-11-12	29.40	29.87	29.28	29.61	1086774
2019-11-13	29.29	29.46	28.85	28.93	716122
2019-11-14	28.87	29.21	28.87	29.15	1173932
2019-11-15	29.42	29.59	28.86	28.91	1311957
2019-11-18	28.72	29.27	28.46	29.21	1315280
2019-11-19	29.34	29.45	28.66	28.87	719173
2019-11-20	28.73	28.95	28.28	28.43	946613
2019-11-21	28.35	28.75	28.19	28.35	496475
2019-11-22	28.49	28.82	28.37	28.79	376397
2019-11-25	29.00	29.42	28.79	29.15	549492
2019-11-26	29.06	29.32	28.73	29.06	603243
2019-11-27	29.27	29.38	28.98	29.13	388289
2019-11-29	29.07	29.20	28.52	28.58	232528
2019-12-02	28.67	28.87	28.08	28.09	517743
2019-12-03	27.55	27.74	27.09	27.65	640763
2019-12-04	27.87	28.26	27.76	27.79	469576
2019-12-05	28.06	28.26	27.93	28.09	600955
2019-12-06	28.31	28.64	28.24	28.41	511180
2019-12-09	28.27	28.63	28.24	28.53	420613
2019-12-10	28.42	28.49	27.71	28.00	493505
2019-12-11	28.03	28.39	28.03	28.26	351487
2019-12-12	28.26	29.06	28.10	28.86	475781
2019-12-13	28.81	29.26	28.70	28.80	438206
2019-12-16	28.87	29.06	28.52	28.53	567301
2019-12-17	28.53	28.78	28.23	28.31	575027
2019-12-18	28.07	28.12	27.32	27.54	1088395
2019-12-19	27.47	27.54	26.94	27.03	967147
2019-12-20	27.17	27.69	26.48	27.18	1706732
2019-12-23	27.35	27.50	26.92	27.01	564337
2019-12-24	27.03	27.43	27.03	27.26	239040
2019-12-26	27.45	27.61	27.20	27.58	386267
2019-12-27	27.65	28.03	27.33	27.76	570907
2019-12-30	27.85	27.85	27.33	27.38	342574
2019-12-31	27.26	27.66	27.26	27.55	474619
2020-01-02	27.78	28.08	27.46	27.81	531246
2020-01-03	27.41	27.51	26.93	27.04	857113
2020-01-06	26.61	26.69	26.06	26.59	937920
2020-01-07	26.57	27.22	26.52	26.79	611256
2020-01-08	26.76	27.22	26.76	27.02	711586
2020-01-09	27.27	27.45	27.13	27.21	509962
2020-01-10	27.23	27.26	26.79	26.98	575535
2020-01-13	27.05	27.56	27.00	27.47	704495
2020-01-14	27.71	28.33	27.50	28.20	1410356
2020-01-15	28.19	28.86	28.02	28.63	1203991
2020-01-16	33.25	33.25	31.52	32.96	7477242
2020-01-17	32.62	33.12	32.08	32.71	1649925
2020-01-21	32.61	32.67	31.97	31.99	1104363
2020-01-22	32.11	32.62	32.01	32.34	1565931
2020-01-23	32.21	32.34	31.86	32.22	684634
2020-01-24	32.25	32.25	31.39	31.75	537429
2020-01-27	30.63	31.18	30.35	30.94	1439946
2020-01-28	31.21	31.34	30.94	30.97	516150
2020-01-29	31.16	31.47	31.00	31.01	543692
2020-01-30	30.53	31.18	30.42	31.08	448127
2020-01-31	30.86	31.09	30.56	30.74	1053224
2020-02-03	30.95	31.29	30.38	31.18	831022
2020-02-04	31.72	32.34	31.58	32.09	565097
2020-02-05	32.47	32.64	31.86	31.89	499400
2020-02-06	32.12	32.49	31.86	32.22	744321
2020-02-07	31.97	32.53	31.65	32.22	955011
2020-02-10	32.16	32.64	31.93	32.55	905947
2020-02-11	33.27	33.27	30.93	31.90	2535363
2020-02-12	32.18	33.03	31.96	32.72	1133557
2020-02-13	32.53	32.83	32.40	32.67	763508
2020-02-14	32.53	33.09	32.53	32.91	1142446
2020-02-18	33.18	34.02	33.18	33.90	1502161
2020-02-19	33.99	34.37	33.69	33.69	1138013
2020-02-20	33.62	34.63	33.53	34.26	1162301
2020-02-21	34.01	34.31	33.63	34.05	581858
2020-02-24	32.63	32.63	31.37	31.74	1423783
2020-02-25	31.96	32.28	29.11	29.60	1735887
2020-02-26	29.92	29.96	28.65	28.70	1455455
2020-02-27	27.78	27.86	25.74	26.27	2620778
2020-02-28	24.98	25.97	24.42	25.57	2547761
2020-03-02	25.71	26.33	24.66	26.27	1739912
2020-03-03	26.60	26.69	24.55	24.68	2041780
2020-03-04	25.29	25.83	24.91	25.81	1461410
2020-03-05	24.74	24.85	23.21	23.79	1423779
2020-03-06	22.62	23.41	22.07	22.73	1340862
2020-03-09	19.99	21.02	19.71	19.98	2247254
2020-03-10	20.91	22.32	20.74	22.09	1884945
2020-03-11	21.42	22.00	20.35	20.68	1435746
2020-03-12	18.49	20.65	16.41	19.19	2016322
2020-03-13	20.69	21.75	19.40	21.38	1953114
2020-03-16	18.56	19.61	18.03	18.97	1609554
2020-03-17	19.78	20.95	18.73	20.80	1313387
2020-03-18	19.10	20.55	14.46	15.55	2733415
2020-03-19	15.52	15.55	13.30	14.51	3117843
2020-03-20	14.98	16.36	13.73	14.02	2906863
2020-03-23	13.92	16.45	13.45	15.34	2125008
2020-03-24	16.69	17.16	15.24	15.97	2272792
2020-03-25	16.73	19.18	15.03	18.49	2678511
2020-03-26	18.49	20.74	18.49	20.33	1719293
2020-03-27	19.53	20.31	18.25	18.15	1300455
2020-03-30	18.35	18.91	17.39	17.78	1724444
2020-03-31	17.63	18.23	16.55	16.85	1861613
2020-04-01	16.09	16.93	15.56	15.97	1328223
2020-04-02	15.80	16.44	15.33	16.20	1513229
2020-04-03	16.00	16.29	15.15	15.31	1245449
2020-04-06	16.43	17.52	16.29	17.36	2782522
2020-04-07	18.67	21.08	18.35	19.39	2868610
2020-04-08	20.14	22.62	19.71	22.13	3324537
2020-04-09	23.16	24.27	20.81	21.40	2447648
2020-04-13	21.37	21.76	19.59	19.98	2060555
2020-04-14	20.99	21.52	19.86	20.09	2129384
2020-04-15	19.24	19.68	19.00	19.61	1515906
2020-04-16	19.80	20.01	18.52	18.89	2428448
2020-04-17	19.92	20.65	19.29	20.38	3530716
2020-04-20	19.71	20.88	19.42	20.28	1609453
2020-04-21	19.62	20.16	19.44	20.01	1037889
2020-04-22	20.56	21.58	20.35	20.86	1939295
2020-04-23	21.04	22.68	21.03	22.14	1709376
2020-04-24	22.22	23.00	22.01	22.81	2448996
2020-04-27	23.11	23.56	22.89	22.98	1560355
2020-04-28	23.68	23.99	22.87	22.96	2312350
2020-04-29	23.89	23.98	23.42	23.88	1685061
2020-04-30	23.54	24.10	22.87	23.07	1296679
2020-05-01	22.35	22.71	21.84	22.24	956992
2020-05-04	21.72	22.44	21.30	22.05	1138457
2020-05-05	23.85	24.84	23.34	23.82	2250006
2020-05-06	23.82	24.01	22.51	22.70	1887271
2020-05-07	23.15	23.54	22.65	22.88	1340818
2020-05-08	23.18	23.79	23.01	23.64	1480709
2020-05-11	23.07	24.05	22.74	23.55	1264477
2020-05-12	23.85	23.95	22.37	22.42	925809
2020-05-13	22.30	22.56	21.65	22.06	1287033
2020-05-14	21.80	22.28	21.00	22.26	1208030
2020-05-15	21.85	22.64	21.60	22.23	903213
2020-05-18	24.04	24.37	23.42	24.17	2623745
2020-05-19	24.04	24.66	23.61	23.62	1278907
2020-05-20	24.14	25.37	24.14	24.93	1260032
2020-05-21	24.85	25.75	24.85	25.27	1178289
2020-05-22	25.60	26.26	25.10	26.14	1163364
2020-05-26	27.58	28.63	27.31	27.97	1722585
2020-05-27	28.62	29.04	27.86	28.11	1590457
2020-05-28	28.34	28.63	27.08	27.15	1057402
2020-05-29	26.93	27.54	26.65	27.24	1464981
2020-06-01	27.24	27.46	26.42	27.11	799324
2020-06-02	27.36	27.70	27.02	27.30	768474
2020-06-03	27.94	28.57	27.83	28.07	1220178
2020-06-04	27.99	28.51	27.75	28.21	1134773
2020-06-05	29.42	30.37	28.68	28.88	1289002
2020-06-08	29.54	29.71	28.52	28.68	1517864
2020-06-09	27.96	28.18	27.40	27.44	1930839
2020-06-10	27.27	28.50	26.57	27.96	1341975
2020-06-11	26.10	26.41	24.93	25.43	1462239
2020-06-12	26.88	27.01	25.31	25.87	1115349
2020-06-15	24.89	26.86	24.78	26.82	1110927
2020-06-16	27.94	27.97	26.39	27.21	1324830
2020-06-17	27.34	28.24	27.26	27.75	1629409
2020-06-18	27.53	27.99	27.34	27.82	889595
2020-06-19	28.12	28.29	26.96	27.37	1400502
2020-06-22	27.31	28.18	27.00	28.00	1427932
2020-06-23	28.19	28.25	27.10	27.17	1268369
2020-06-24	26.84	27.02	26.02	26.10	784821
2020-06-25	25.90	26.23	25.58	26.16	557674
2020-06-26	26.07	26.08	24.79	25.22	1991124
2020-06-29	25.57	26.06	25.34	26.03	618948
2020-06-30	25.99	26.81	25.83	26.70	923046
2020-07-01	27.38	27.48	26.33	26.46	932984
2020-07-02	26.86	27.21	26.14	26.43	756340
2020-07-06	27.04	27.36	26.82	27.09	794009
2020-07-07	26.77	27.56	26.66	27.02	1220640
2020-07-08	27.48	27.79	27.16	27.36	1632058
2020-07-09	27.34	27.50	25.81	26.06	1151440
2020-07-10	26.08	27.15	26.08	27.12	704914
2020-07-13	27.41	27.49	26.27	26.37	894536
2020-07-14	26.38	27.28	26.17	27.21	607067
2020-07-15	27.84	28.15	27.25	27.72	810458
2020-07-16	27.72	28.00	27.43	27.71	677993
2020-07-17	27.86	28.35	27.67	28.18	1043909
2020-07-20	28.11	28.29	27.86	28.01	665602
2020-07-21	27.92	28.67	27.92	28.51	771782
2020-07-22	28.31	28.67	28.17	28.19	646468
2020-07-23	28.10	28.17	27.33	27.65	884075
2020-07-24	27.50	27.85	27.04	27.39	630959
2020-07-27	27.42	28.90	27.35	28.79	1016536
2020-07-28	28.69	28.76	27.54	27.56	1403263
2020-07-29	28.04	29.10	27.93	29.06	1945690
2020-07-30	28.68	30.15	28.43	29.94	2837328
2020-07-31	29.17	29.51	24.96	25.93	7341149
2020-08-03	26.22	26.78	25.50	26.36	1770506
2020-08-04	26.35	27.22	26.14	26.86	1563455
2020-08-05	27.23	27.38	26.33	26.61	863892
2020-08-06	26.48	26.91	26.27	26.56	852157
2020-08-07	26.59	28.07	26.58	27.96	1603637
2020-08-10	28.25	28.70	27.83	28.25	1073451
2020-08-11	28.53	29.45	28.53	29.04	1936750
2020-08-12	29.36	30.10	29.32	29.87	1568364
2020-08-13	29.59	30.04	29.21	29.72	1297048
2020-08-14	29.64	29.66	28.49	28.68	1124318
2020-08-17	28.75	29.20	28.19	28.59	951472
2020-08-18	28.51	28.81	27.87	27.98	988576
2020-08-19	28.69	29.85	28.56	28.91	1666488
2020-08-20	28.55	29.09	28.40	28.75	754850
2020-08-21	28.74	29.52	28.67	29.22	766221
2020-08-24	29.51	30.00	29.48	29.73	1126967
2020-08-25	29.76	29.90	29.19	29.38	600972
2020-08-26	29.38	30.00	29.13	29.85	692667
2020-08-27	30.11	31.06	29.96	30.56	1334162
2020-08-28	30.76	31.30	30.54	31.21	947641
2020-08-31	31.14	31.32	30.15	30.51	821454
2020-09-01	30.52	31.26	29.85	31.21	626971
2020-09-02	31.43	31.71	30.71	31.40	792264
2020-09-03	31.18	31.41	29.62	30.20	921674
2020-09-04	30.30	30.61	29.41	30.24	995213
2020-09-08	29.63	30.16	28.76	29.56	795862
2020-09-09	30.07	30.45	29.81	30.27	1387731
2020-09-10	30.57	30.73	29.73	29.73	919649
2020-09-11	30.03	30.47	29.70	30.29	799634
2020-09-14	30.58	31.43	29.81	30.15	813590
2020-09-15	30.44	31.21	29.75	30.93	1495239
2020-09-16	31.13	32.63	31.11	32.00	2230390
2020-09-17	30.95	31.68	30.45	31.23	1420793
2020-09-18	31.11	31.37	29.86	29.97	2392505
2020-09-21	29.04	29.38	27.66	28.97	1978013
2020-09-22	29.32	29.44	28.23	28.95	950053
2020-09-23	29.37	29.79	28.62	28.70	875883
2020-09-24	28.79	29.13	27.87	28.43	830237
2020-09-25	28.18	29.38	28.14	29.10	673205
2020-09-28	29.72	30.39	29.55	29.82	692612
2020-09-29	29.92	30.25	29.54	29.70	646399
2020-09-30	29.70	30.40	29.03	29.26	1083732
2020-10-01	29.54	29.83	29.02	29.44	795187
2020-10-02	28.85	30.15	28.80	29.82	1111501
2020-10-05	30.96	33.18	30.92	32.31	2510432
2020-10-06	32.75	33.52	32.19	32.93	2215891
2020-10-07	33.39	34.37	31.47	32.89	2856166
2020-10-08	33.31	33.94	32.68	33.15	731628
2020-10-09	33.37	33.81	32.63	32.93	1088693
2020-10-12	33.03	33.39	32.61	33.20	663577
2020-10-13	33.02	33.53	32.72	32.74	696469
2020-10-14	32.63	33.95	32.63	33.26	959459
2020-10-15	32.84	34.18	32.84	33.84	948175
2020-10-16	33.71	34.19	32.74	33.19	828683
2020-10-19	33.39	34.11	33.02	33.20	842717
2020-10-20	33.39	35.21	33.26	33.94	1177245
2020-10-21	33.87	34.25	32.84	32.98	794679
2020-10-22	33.13	33.57	32.59	33.16	876804
2020-10-23	33.38	33.45	32.68	32.96	465477
2020-10-26	32.63	32.72	31.84	32.58	1340380
2020-10-27	32.69	33.28	32.42	32.49	862082
2020-10-28	31.16	31.66	30.42	30.55	1184145
2020-10-29	30.50	31.35	30.20	30.84	681850
2020-10-30	30.74	31.59	30.55	31.11	637013
2020-11-02	31.11	31.78	30.78	31.26	1099898
2020-11-03	32.00	32.80	31.67	32.55	806596
2020-11-04	32.83	33.66	31.96	32.70	616676
2020-11-05	33.40	36.25	33.21	34.07	2405645
2020-11-06	33.96	33.96	32.41	33.32	1341354
2020-11-09	35.29	35.72	34.23	34.32	1599149
2020-11-10	34.43	35.28	33.80	35.23	1109433
2020-11-11	35.60	36.57	34.97	35.97	1126328
2020-11-12	35.78	36.18	34.64	35.16	857737
2020-11-13	35.31	36.44	35.31	36.17	616569
2020-11-16	36.69	37.35	36.38	36.76	967869
2020-11-17	36.41	36.98	35.59	36.59	496407
2020-11-18	36.62	37.96	36.45	36.47	854476
2020-11-19	36.35	36.73	35.82	36.62	940991
2020-11-20	36.61	36.65	35.72	35.88	859747
2020-11-23	36.23	36.89	34.63	34.80	1951355
2020-11-24	35.26	36.84	35.23	36.59	1386754
2020-11-25	36.44	36.75	35.69	36.44	496005
2020-11-27	36.48	36.73	35.96	36.58	302048
2020-11-30	36.97	37.62	36.43	36.88	1044719
2020-12-01	37.28	38.61	37.28	38.17	805434
2020-12-02	38.02	38.45	37.54	38.03	993891
2020-12-03	40.10	41.38	39.46	40.24	4001999
2020-12-04	40.48	41.83	40.48	41.45	1284679
2020-12-07	41.83	42.02	41.02	41.44	1018106
2020-12-08	40.93	42.02	40.87	41.59	1243801
2020-12-09	42.17	42.51	41.25	41.55	1356082
2020-12-10	41.14	41.93	40.65	41.55	951897
2020-12-11	41.26	42.08	41.17	41.78	898935
2020-12-14	42.17	42.72	41.32	41.48	871409
2020-12-15	41.72	41.83	41.20	41.51	879239
2020-12-16	41.80	41.88	41.06	41.48	768129
2020-12-17	41.40	41.62	40.93	41.20	767729
2020-12-18	41.29	41.35	40.96	41.17	1960103
2020-12-21	40.26	41.41	39.79	40.91	770649
2020-12-22	40.83	41.14	40.34	40.74	588813
2020-12-23	40.82	41.16	40.66	40.89	529793
2020-12-24	40.90	41.40	40.67	41.18	181160
2020-12-28	41.16	41.41	40.68	40.73	310400
2020-12-29	40.75	40.89	40.18	40.52	384263
2020-12-30	40.68	41.13	40.52	40.99	476827
2020-12-31	41.02	41.63	40.82	41.20	656728
2021-01-04	41.24	41.45	39.97	40.28	685323
2021-01-05	40.04	41.25	40.01	40.80	718260
2021-01-06	41.10	43.48	41.10	42.63	1486585
2021-01-07	43.21	44.44	43.21	43.86	1211066
2021-01-08	44.11	44.27	43.01	43.52	606317
2021-01-11	42.64	43.39	42.33	42.98	479889
2021-01-12	43.19	43.36	42.36	43.07	792547
2021-01-13	42.89	43.01	41.18	41.27	1077026
2021-01-14	41.52	42.11	41.48	41.76	843629
2021-01-15	41.28	41.40	40.28	41.09	707132
2021-01-19	41.84	42.71	41.75	41.85	825664
2021-01-20	42.28	43.42	41.96	43.28	785615
2021-01-21	42.65	42.86	41.48	41.50	1102796
2021-01-22	41.17	41.48	40.25	40.49	1362451
2021-01-25	40.43	41.47	40.28	41.31	1312342
2021-01-26	41.72	41.75	40.95	41.13	548019
2021-01-27	40.25	40.61	38.92	39.25	928635
2021-01-28	40.22	40.76	39.31	39.64	1196768
2021-01-29	39.58	39.75	37.60	38.16	1252527
2021-02-01	38.71	39.92	38.71	39.72	781465
2021-02-02	40.27	41.04	40.12	40.58	956139
2021-02-03	40.70	41.10	40.07	40.17	763101
2021-02-04	40.26	41.48	40.10	40.82	881067
2021-02-05	41.32	41.46	40.02	40.77	1019953
2021-02-08	40.80	41.81	40.80	41.64	878797
2021-02-09	41.46	42.25	41.05	42.05	733011
2021-02-10	42.41	42.74	41.38	42.35	1955603
2021-02-11	42.28	42.28	39.73	40.65	2783343
2021-02-12	41.08	41.98	40.58	41.93	1881450
2021-02-16	42.60	43.20	41.86	42.41	1115280
2021-02-17	41.97	42.26	40.66	41.13	1086297
2021-02-18	40.64	41.28	40.19	40.86	908126
2021-02-19	41.13	41.44	40.83	41.30	1159881
2021-02-22	40.82	41.31	40.22	40.29	983535
2021-02-23	40.26	40.26	38.55	39.92	1110400
2021-02-24	40.02	41.25	39.79	40.83	947867
2021-02-25	40.70	41.27	39.08	39.20	1187595
2021-02-26	39.50	40.81	38.94	40.30	1131100
2021-03-01	41.22	41.60	40.45	41.36	1273443
2021-03-02	41.61	42.00	41.24	41.42	701160
2021-03-03	41.54	42.86	41.20	42.31	832169
2021-03-04	41.93	42.35	39.62	39.76	1264038
2021-03-05	40.10	40.77	37.68	40.41	1192683
2021-03-08	40.71	41.49	39.33	39.42	1208301
2021-03-09	39.80	41.33	39.68	40.76	1154791
2021-03-10	41.33	41.97	40.66	40.68	1077580
2021-03-11	41.13	42.57	41.08	42.26	996412
2021-03-12	42.34	43.25	41.84	43.20	720512
2021-03-15	43.53	44.24	43.28	44.24	1219962
2021-03-16	43.78	44.33	43.16	43.35	759448
2021-03-17	43.29	44.82	43.07	44.38	1134744
2021-03-18	44.67	45.43	43.47	43.66	1398410
2021-03-19	43.77	43.98	42.52	43.12	2957563
2021-03-22	42.93	43.03	41.56	42.06	1710958
2021-03-23	41.63	42.36	40.06	40.37	1107213
2021-03-24	40.94	41.71	40.15	40.27	927635
2021-03-25	40.02	41.50	39.54	41.25	647298
2021-03-26	41.71	42.66	41.36	42.59	608825
2021-03-29	42.33	43.20	41.90	41.97	671933
2021-03-30	42.05	43.16	41.88	42.88	605614
2021-03-31	42.82	43.51	42.24	42.62	594638
2021-04-01	42.61	44.17	42.52	44.07	702748
2021-04-05	44.88	45.13	43.64	43.77	716026
2021-04-06	43.55	44.42	43.24	43.38	732454
2021-04-07	43.41	43.90	43.15	43.80	615721
2021-04-08	43.90	44.54	43.01	44.36	1210100
2021-04-09	44.43	45.42	44.11	45.40	740862
2021-04-12	45.40	46.69	45.10	46.58	885032
2021-04-13	46.71	46.97	45.73	46.43	579799
2021-04-14	46.46	47.36	46.34	46.45	739806
2021-04-15	47.78	47.81	46.80	47.01	1262718
2021-04-16	47.37	47.79	47.08	47.40	1327410
2021-04-19	47.18	47.44	46.22	46.81	867775
2021-04-20	46.80	47.34	46.11	46.61	599001
2021-04-21	46.59	47.12	46.10	46.17	796725
2021-04-22	46.17	47.53	46.17	46.51	682367
2021-04-23	46.98	47.74	46.90	47.31	934031
2021-04-26	48.01	48.08	46.06	46.30	1259444
2021-04-27	46.84	47.95	46.81	47.31	979556
2021-04-28	47.27	47.53	46.84	47.20	523794
2021-04-29	47.70	48.35	47.37	48.34	682964
2021-04-30	48.25	48.81	47.45	48.09	1381569
2021-05-03	48.67	49.33	48.26	48.74	1321441
2021-05-04	47.01	49.03	46.02	48.92	1742832
2021-05-05	50.12	50.41	49.31	49.95	709166
2021-05-06	50.06	50.10	48.91	49.90	645779
2021-05-07	50.01	51.02	49.49	50.81	793663
2021-05-10	51.02	51.81	50.47	51.22	1152587
2021-05-11	50.27	51.27	49.54	51.20	923338
2021-05-12	50.69	50.94	48.25	48.26	1137926
2021-05-13	48.62	50.09	48.58	49.37	991234
2021-05-14	49.41	50.54	49.21	50.48	576853
2021-05-17	49.98	50.48	49.32	49.86	576156
2021-05-18	50.12	50.40	49.29	49.30	383825
2021-05-19	48.43	49.06	47.82	48.94	584982
2021-05-20	48.69	49.30	48.69	49.15	444007
2021-05-21	49.61	50.25	49.21	49.24	596847
2021-05-24	49.92	50.01	49.32	49.69	677105
2021-05-25	49.72	50.10	49.16	49.23	477841
2021-05-26	49.62	49.78	48.96	49.65	558049
2021-05-27	49.96	50.67	49.82	50.36	829900
2021-05-28	50.81	51.21	50.23	50.79	633907
2021-06-01	51.85	52.27	51.35	51.62	773524
2021-06-02	52.03	52.03	50.52	50.63	700012
2021-06-03	50.15	50.70	49.48	50.50	662510
2021-06-04	50.43	50.69	48.88	49.04	1026355
2021-06-07	49.23	49.59	47.90	49.33	1010968
2021-06-08	49.33	50.67	48.93	50.53	795155
2021-06-09	50.76	50.97	48.85	49.74	1113336
2021-06-10	50.49	50.67	49.19	50.31	1289869
2021-06-11	50.28	51.75	50.28	51.70	788019
2021-06-14	51.74	52.26	50.85	51.31	1140747
2021-06-15	51.59	52.83	51.28	52.70	1099544
2021-06-16	52.64	53.04	52.05	52.63	1511073
2021-06-17	52.70	52.70	50.35	50.65	1388417
2021-06-18	49.45	50.12	48.14	48.22	2852969
2021-06-21	48.73	50.50	48.56	50.36	1119474
2021-06-22	50.07	51.36	49.73	51.05	1103080
2021-06-23	51.42	51.62	50.88	51.27	622364
2021-06-24	51.78	52.19	51.42	51.96	747254
2021-06-25	51.68	52.12	51.38	51.89	2765649
2021-06-28	50.28	50.55	47.56	48.60	3651340
2021-06-29	47.58	48.88	47.45	48.65	6826549
2021-06-30	48.57	48.92	48.15	48.35	1786679
2021-07-01	48.74	49.03	48.37	48.90	1495962
2021-07-02	49.22	49.95	48.78	49.74	1053364
2021-07-06	49.68	49.68	47.36	48.19	1629202
2021-07-07	48.33	48.65	47.82	48.13	1071826
2021-07-08	47.22	48.15	45.98	47.34	1569398
2021-07-09	47.86	48.86	47.08	48.77	1357480
2021-07-12	48.52	50.11	48.46	49.54	1550119
2021-07-13	49.27	49.61	48.57	49.08	998903
2021-07-14	49.25	49.54	48.45	48.72	1226840
2021-07-15	48.39	49.47	48.23	48.74	1213110
2021-07-16	49.24	49.31	48.25	48.39	2179114
2021-07-19	47.40	47.56	46.52	47.28	1180609
2021-07-20	47.49	49.43	47.32	48.88	1560009
2021-07-21	49.19	49.74	48.72	49.49	1010143
2021-07-22	49.52	49.67	48.48	48.50	1030010
2021-07-23	48.90	49.84	48.29	49.64	952412
2021-07-26	49.75	50.05	48.70	48.95	741580
2021-07-27	48.29	48.65	47.56	48.00	1363769
2021-07-28	48.07	48.23	47.06	47.63	1302691
2021-07-29	47.36	49.84	47.14	48.75	1712136
2021-07-30	48.24	48.76	47.81	47.94	3054273
2021-08-02	48.90	51.34	48.90	49.88	6006379
2021-08-03	50.31	51.08	48.30	50.98	5491650
2021-08-04	50.38	50.88	49.81	49.98	3244084
2021-08-05	49.89	50.50	49.02	49.40	2579814
2021-08-06	49.72	50.95	49.34	50.83	1513663
2021-08-09	50.39	50.83	50.08	50.23	1195731
2021-08-10	50.52	52.10	50.48	51.51	1681998
2021-08-11	51.50	52.56	51.06	52.46	1328923
2021-08-12	52.63	53.35	52.03	52.43	1213812
2021-08-13	52.30	53.45	52.19	53.40	1452238
2021-08-16	53.37	53.93	52.82	53.70	1229677
2021-08-17	53.38	53.38	52.19	52.43	1488285
2021-08-18	52.57	53.64	51.80	51.90	1223352
2021-08-19	51.09	51.42	49.29	49.89	1759066
2021-08-20	50.03	50.42	49.11	50.38	1428674
2021-08-23	51.09	51.65	50.51	51.46	1170780
2021-08-24	51.92	52.72	51.68	52.19	1269014
2021-08-25	52.34	53.45	52.23	52.71	1249944
2021-08-26	52.65	52.84	51.25	51.46	984135
2021-08-27	51.67	52.66	51.49	52.54	928832
2021-08-30	52.90	53.05	52.19	52.21	737560
2021-08-31	52.17	52.36	51.38	51.64	1256546
2021-09-01	51.28	52.03	50.46	51.56	1187125
2021-09-02	51.84	52.87	51.68	52.60	1151260
2021-09-03	52.51	53.11	51.86	52.68	1397735
2021-09-07	52.79	52.79	51.34	51.48	888696
2021-09-08	51.09	51.51	50.26	50.79	799622
2021-09-09	50.83	51.27	50.04	50.39	1004911
2021-09-10	50.96	51.17	49.96	50.00	746191
2021-09-13	50.42	50.82	49.40	50.32	1470286
2021-09-14	50.48	50.48	48.58	48.85	999851
2021-09-15	49.00	49.75	48.45	49.56	919101
2021-09-16	49.63	50.22	49.40	49.88	939628
2021-09-17	49.90	50.35	49.03	49.38	2147949
2021-09-20	47.99	49.21	47.45	49.14	1302268
2021-09-21	49.48	50.08	48.71	49.76	1187195
2021-09-22	50.08	51.09	49.70	49.80	1251504
2021-09-23	50.24	51.44	50.20	51.08	1104872
2021-09-24	50.96	51.12	50.36	50.79	701010
2021-09-27	51.17	51.89	50.57	50.68	900546
2021-09-28	50.17	50.30	48.20	48.32	1292245
2021-09-29	48.33	48.66	47.27	48.28	1139504
2021-09-30	48.38	48.71	47.25	47.28	942590
2021-10-01	47.45	48.34	46.35	48.03	1279332
2021-10-04	47.82	48.37	46.41	46.60	1247232
2021-10-05	46.60	47.94	46.37	46.96	980188
2021-10-06	46.24	47.23	45.88	47.18	1017914
2021-10-07	47.59	48.21	47.52	47.74	926112
2021-10-08	47.27	47.59	45.86	46.45	1527764
2021-10-11	46.34	46.79	45.56	45.64	1292702
2021-10-12	45.58	45.83	44.73	44.81	1696674
2021-10-13	44.76	45.02	43.61	44.40	1659949
2021-10-14	44.79	46.57	44.79	46.19	1380934
2021-10-15	47.25	48.08	46.90	47.65	1410601
2021-10-18	47.27	48.54	47.16	48.33	956127
2021-10-19	48.71	48.96	48.09	48.15	678793
2021-10-20	48.31	49.39	48.12	49.37	813237
2021-10-21	49.56	50.70	49.37	50.52	873403
2021-10-22	50.57	51.29	50.37	50.83	804046
2021-10-25	50.98	51.67	50.82	51.27	645458
2021-10-26	51.90	52.28	50.98	51.32	667977
2021-10-27	51.32	51.62	50.35	50.37	914511
2021-10-28	50.87	52.09	50.77	51.69	884512
2021-10-29	50.93	52.13	50.82	50.98	811100
2021-11-01	51.39	52.10	51.27	51.64	1099531
2021-11-02	51.69	52.03	50.81	51.49	1829079
2021-11-03	46.65	48.06	45.75	47.59	5038902
2021-11-04	48.10	48.97	47.31	48.77	1600341
2021-11-05	49.14	49.54	46.48	46.70	1770122
2021-11-08	47.11	47.49	46.37	47.28	1431580
2021-11-09	47.42	47.68	45.75	45.98	1775430
2021-11-10	45.75	46.54	45.10	45.30	863223
2021-11-11	45.44	45.75	45.12	45.54	847359
2021-11-12	45.63	47.65	45.51	47.44	1257197
2021-11-15	47.46	47.63	46.60	46.63	681186
2021-11-16	46.60	46.98	45.93	45.99	828228
2021-11-17	45.30	46.32	44.97	46.09	1760285
2021-11-18	46.97	46.97	45.09	45.52	926345
2021-11-19	45.37	46.93	44.75	46.81	2621672
2021-11-22	47.00	48.06	46.79	46.88	1952639
2021-11-23	46.99	47.24	45.83	46.40	926606
2021-11-24	46.28	46.98	45.84	46.61	598805
2021-11-26	45.38	45.83	44.66	45.14	789871
2021-11-29	46.35	46.64	44.45	45.30	1188501
2021-11-30	44.83	44.86	42.79	43.04	2000387
2021-12-01	44.01	44.22	41.76	41.77	1585066
2021-12-02	42.07	44.68	41.77	44.28	1677525
2021-12-03	44.19	44.55	43.12	43.73	1014012
2021-12-06	44.30	45.38	43.82	44.84	1512032
2021-12-07	46.35	47.86	46.14	47.11	2143651
2021-12-08	47.11	47.64	46.39	46.76	964331
2021-12-09	46.84	48.13	46.65	47.13	1253969
2021-12-10	45.54	45.56	44.32	44.99	2302834
2021-12-13	45.30	45.30	42.92	43.24	1979687
2021-12-14	42.88	43.57	42.00	42.69	1391901
2021-12-15	42.69	43.61	41.86	43.35	1497752
2021-12-16	43.75	44.40	42.44	42.68	1183645
2021-12-17	42.47	42.89	41.88	42.38	2082350
2021-12-20	41.76	42.05	40.12	41.80	1628771
2021-12-21	42.51	43.82	42.49	43.37	1498397
2021-12-22	44.23	44.35	43.59	44.20	1159699
2021-12-23	44.18	45.09	44.18	44.75	685420
2021-12-27	44.74	45.74	44.58	45.52	818995
2021-12-28	45.29	45.81	44.79	45.49	749469
2021-12-29	45.81	46.18	45.34	45.88	617922
2021-12-30	46.14	46.63	45.36	45.39	816719
2021-12-31	45.28	46.44	45.28	46.00	855876
2022-01-03	46.44	46.57	44.42	44.86	1197562
2022-01-04	44.83	45.48	43.87	45.23	1291953
2022-01-05	45.15	45.60	43.03	43.23	1614284
2022-01-06	42.71	43.82	42.52	43.26	1428287
2022-01-07	42.87	43.43	41.96	42.42	1761945
2022-01-10	42.40	42.40	40.42	41.89	2264392
2022-01-11	41.76	42.12	41.14	41.99	1389887
2022-01-12	42.34	43.10	41.92	41.94	1214768
2022-01-13	41.92	42.56	41.78	42.00	845835
2022-01-14	41.50	41.87	41.03	41.83	923543
2022-01-18	41.32	43.12	41.15	42.50	1610060
2022-01-19	42.59	43.23	41.71	41.76	1076773
2022-01-20	42.05	42.46	40.59	40.68	1145030
2022-01-21	40.31	40.79	39.42	39.58	1181877
2022-01-24	38.68	40.48	38.00	40.28	1670452
2022-01-25	39.33	39.92	37.85	39.18	1702493
2022-01-26	40.23	40.91	38.26	38.84	1410492
2022-01-27	39.33	39.69	37.11	37.27	1716983
2022-01-28	37.29	38.05	36.62	38.03	1367541
2022-01-31	38.02	39.32	37.89	39.31	1098907
2022-02-01	40.20	40.68	39.50	40.07	1077113
2022-02-02	40.22	40.49	39.32	39.79	1151465
2022-02-03	39.30	39.78	38.91	38.93	1571816
2022-02-04	38.62	38.68	37.01	37.81	1772083
2022-02-07	37.99	38.20	37.47	37.77	1583087
2022-02-08	37.79	38.78	37.53	38.23	1870558
2022-02-09	40.77	41.65	40.40	41.40	3873575
2022-02-10	40.99	42.71	40.61	40.84	2362619
2022-02-11	40.78	41.11	39.20	39.63	1500482
2022-02-14	39.63	40.61	39.37	39.43	1630362
2022-02-15	41.21	41.71	40.44	41.36	1314494
2022-02-16	41.10	42.84	41.03	42.43	2190300
2022-02-17	42.30	43.13	41.83	42.16	3172785
2022-02-18	42.37	43.50	42.24	42.47	1734308
2022-02-22	42.11	42.41	40.48	40.79	1414606
2022-02-23	41.11	41.55	39.96	39.99	999943
2022-02-24	38.68	41.40	38.44	41.23	1233250
2022-02-25	41.51	42.69	40.88	42.63	1288079
2022-02-28	41.94	43.64	41.76	43.18	1085194
2022-03-01	42.82	43.13	41.71	42.09	806390
2022-03-02	42.55	43.93	42.53	43.33	848587
2022-03-03	43.96	44.19	42.34	42.66	1424972
2022-03-04	42.03	42.13	39.44	39.65	1691740
2022-03-07	39.41	39.53	35.80	35.82	2088742
2022-03-08	35.84	37.88	35.18	36.79	2316620
2022-03-09	42.18	42.90	41.42	41.61	5006450
2022-03-10	40.99	43.37	40.80	43.01	1831251
2022-03-11	43.97	44.72	41.80	41.87	2346551
2022-03-14	42.04	42.28	40.70	41.02	1686440
2022-03-15	40.99	42.59	40.99	42.17	1841002
2022-03-16	42.74	44.84	42.74	44.76	2348856
2022-03-17	44.50	45.67	44.38	45.63	1307944
2022-03-18	45.07	45.68	44.07	45.59	1564909
2022-03-21	45.56	45.95	45.03	45.77	935163
2022-03-22	45.82	46.83	45.81	46.54	1022578
2022-03-23	46.23	46.23	44.61	44.72	742307
2022-03-24	45.08	45.58	44.75	45.25	517874
2022-03-25	45.75	45.92	44.67	45.75	1536621
2022-03-28	46.14	46.43	45.59	46.10	1661768
2022-03-29	46.41	47.31	46.31	46.52	1030780
2022-03-30	46.07	46.29	44.98	45.30	1155209
2022-03-31	45.12	45.22	43.16	43.25	1784111
2022-04-01	43.47	43.61	41.10	41.54	2392905
2022-04-04	41.41	41.57	40.69	40.82	1404236
2022-04-05	40.48	40.91	38.22	38.55	2113717
2022-04-06	38.09	38.65	36.71	37.64	2709434
2022-04-07	37.45	37.67	35.93	36.47	2162486
2022-04-08	36.25	37.14	35.40	36.18	1986995
2022-04-11	35.80	36.95	35.20	35.27	1222559
2022-04-12	35.45	36.22	34.29	34.55	1581497
2022-04-13	34.77	35.74	34.61	35.64	1782027
2022-04-14	35.05	35.20	33.69	33.73	4747764
2022-04-18	33.60	33.78	32.53	32.69	2879910
2022-04-19	33.14	33.87	32.63	33.48	1997826
2022-04-20	33.79	34.83	33.51	33.98	2021616
2022-04-21	34.64	34.89	33.08	33.18	1676077
2022-04-22	32.93	34.10	32.80	33.11	1928527
2022-04-25	32.68	34.00	32.46	33.98	1664816
2022-04-26	33.67	34.07	32.28	32.31	1112780
2022-04-27	32.19	32.36	30.78	31.31	1940396
2022-04-28	31.73	33.48	31.26	33.30	2133644
2022-04-29	32.96	33.69	31.80	31.96	1384197
2022-05-02	32.04	32.63	31.55	32.54	1336914
2022-05-03	32.66	33.17	32.12	32.92	1183614
2022-05-04	33.18	34.08	32.26	33.98	1478200
2022-05-05	33.31	33.64	31.94	32.43	1346318
2022-05-06	32.25	32.58	31.09	31.87	1750835
2022-05-09	31.13	31.67	30.03	30.22	2852225
2022-05-10	32.06	32.51	29.90	31.46	3771765
2022-05-11	31.49	33.58	30.50	30.63	2629633
2022-05-12	30.19	31.11	29.18	30.33	1997430
2022-05-13	30.69	32.34	30.69	31.41	1648581
2022-05-16	31.26	31.45	30.12	30.25	1168260
2022-05-17	30.98	31.86	30.79	31.61	1113810
2022-05-18	31.11	31.43	28.46	28.60	2310901
2022-05-19	28.11	29.88	28.11	29.27	1867686
2022-05-20	29.83	29.83	28.23	29.49	1026186
2022-05-23	29.89	30.07	28.80	29.36	1206977
2022-05-24	28.90	28.95	27.57	28.32	1345553
2022-05-25	28.03	29.63	28.03	29.45	1039196
2022-05-26	29.90	31.27	29.75	31.10	1572331
2022-05-27	31.55	32.11	31.54	31.97	1209073
2022-05-31	31.77	32.04	30.79	31.75	1315625
2022-06-01	31.95	32.24	30.50	30.51	1376160
2022-06-02	30.71	33.37	30.71	33.05	2332302
2022-06-03	32.58	33.91	32.09	32.83	1280002
2022-06-06	33.27	33.78	32.84	33.57	1314580
2022-06-07	32.94	33.59	32.36	33.02	1014841
2022-06-08	32.43	32.74	31.48	31.68	1222111
2022-06-09	31.45	32.13	31.02	31.03	1020387
2022-06-10	30.35	30.72	29.36	29.40	1090945
2022-06-13	28.50	28.71	27.01	27.34	1957881
2022-06-14	27.93	28.68	27.71	28.32	1952352
2022-06-15	28.61	29.61	28.54	29.02	1489125
2022-06-16	28.02	28.18	27.26	27.48	1733414
2022-06-17	27.79	28.14	27.29	27.48	2337220
2022-06-21	27.98	28.22	27.42	27.64	877765
2022-06-22	27.12	27.60	26.88	27.15	1316983
2022-06-23	27.16	27.91	26.88	27.78	1010515
2022-06-24	28.26	29.83	28.26	29.81	2759047
2022-06-27	30.32	31.12	29.73	29.91	1766423
2022-06-28	30.87	31.07	28.70	28.77	1106688
2022-06-29	28.71	28.86	27.88	28.73	889112
2022-06-30	28.01	28.91	27.33	28.61	1163476
2022-07-01	28.26	28.89	27.72	28.61	1135092
2022-07-05	28.07	28.47	27.42	28.42	1330017
2022-07-06	28.21	28.67	27.56	28.04	1416414
2022-07-07	28.55	29.28	28.45	28.79	969130
2022-07-08	30.44	30.47	29.17	29.46	1755430
2022-07-11	29.22	29.42	28.54	28.55	833952
2022-07-12	28.60	29.91	28.46	29.16	1110104
2022-07-13	28.41	28.73	27.93	28.38	1240101
2022-07-14	27.87	27.97	26.79	27.80	1432869
2022-07-15	28.22	28.80	28.13	28.52	809005
2022-07-18	28.98	29.84	28.61	28.72	983839
2022-07-19	29.40	30.84	29.36	30.78	947254
2022-07-20	30.78	32.37	30.68	32.26	2032610
2022-07-21	31.89	32.64	31.57	32.48	1215523
2022-07-22	32.38	32.52	31.53	32.20	818970
2022-07-25	32.23	32.31	31.61	32.12	815401
2022-07-26	31.72	31.80	31.11	31.38	675725
2022-07-27	31.93	32.27	31.13	32.14	795831
2022-07-28	32.49	34.04	32.48	33.94	1189519
2022-07-29	34.19	35.59	33.91	35.49	1547961
2022-08-01	35.23	36.20	34.73	35.27	1681830
2022-08-02	35.02	35.30	34.34	35.08	1341955
2022-08-03	35.58	36.27	35.50	35.97	1147365
2022-08-04	35.97	36.63	35.97	36.39	1478084
2022-08-05	35.46	35.87	34.61	35.56	2157288
2022-08-08	36.09	36.35	34.37	34.39	1428923
2022-08-09	34.14	34.20	32.56	32.72	1864052
2022-08-10	33.70	34.45	33.12	33.95	1757756
2022-08-11	34.33	35.07	34.04	34.23	1236928
2022-08-12	34.64	35.76	33.89	35.72	3406233
2022-08-15	35.29	36.27	34.88	35.93	1885447
2022-08-16	35.74	36.64	35.35	36.29	1112387
2022-08-17	35.59	35.71	34.28	34.64	1109047
2022-08-18	34.44	34.88	34.41	34.72	733373
2022-08-19	34.20	34.45	33.00	33.27	1479877
2022-08-22	32.54	32.54	31.07	31.36	1734577
2022-08-23	31.51	32.21	31.12	31.42	1997759
2022-08-24	31.32	32.56	31.26	32.39	908672
2022-08-25	32.64	33.84	32.64	33.84	1030379
2022-08-26	33.62	33.87	31.67	31.86	989237
2022-08-29	31.49	32.08	31.27	31.71	885568
2022-08-30	32.08	32.11	30.92	31.61	813185
2022-08-31	31.99	32.06	31.03	31.14	906389
2022-09-01	30.83	31.48	30.38	31.45	1277515
2022-09-02	31.98	32.19	30.91	31.19	1265123
2022-09-06	31.55	32.40	30.97	31.41	1254972
2022-09-07	31.14	31.70	30.43	31.61	1185711
2022-09-08	31.13	31.45	30.65	31.01	1348893
2022-09-09	31.48	32.12	31.42	32.01	1095861
2022-09-12	32.14	32.83	32.02	32.59	932655
2022-09-13	31.12	31.78	30.83	30.98	1480084
2022-09-14	30.97	31.09	30.04	30.41	1156463
2022-09-15	30.31	30.99	29.21	29.40	1265908
2022-09-16	27.22	28.16	26.80	28.02	5665162
2022-09-19	27.66	28.91	27.49	28.23	1221740
2022-09-20	27.88	28.14	27.25	27.60	1217648
2022-09-21	27.73	28.41	27.28	27.30	1183093
2022-09-22	27.23	27.34	25.99	26.20	1259325
2022-09-23	25.70	25.75	24.75	25.52	1812066
2022-09-26	25.42	25.89	24.84	25.15	1236563
2022-09-27	25.45	26.29	25.36	25.98	2402484
2022-09-28	26.15	27.48	26.00	27.31	1165238
2022-09-29	26.74	26.97	26.41	26.73	1407428
2022-09-30	26.62	27.15	26.18	26.45	1768561
2022-10-03	26.86	28.15	26.50	27.77	1385401
2022-10-04	28.51	29.22	28.37	29.16	1342831
2022-10-05	28.46	29.56	28.41	29.28	1293587
2022-10-06	29.27	30.25	29.22	29.84	1343881
2022-10-07	29.14	29.53	28.68	28.96	2016364
2022-10-10	29.16	29.63	28.55	29.39	1209834
2022-10-11	29.23	29.94	28.81	29.20	1469946
2022-10-12	29.11	29.56	28.67	29.06	1352726
2022-10-13	27.81	29.65	26.69	29.35	1571632
2022-10-14	29.87	29.87	27.67	27.82	1371346
2022-10-17	28.09	29.05	28.02	28.80	2048548
2022-10-18	29.41	29.99	27.67	28.11	2296137
2022-10-19	27.83	28.13	26.66	26.88	1483600
2022-10-20	26.66	27.77	26.45	26.67	1042692
2022-10-21	26.53	27.21	26.16	27.18	691092
2022-10-24	27.39	28.19	26.82	28.08	787296
2022-10-25	28.38	29.19	28.38	28.74	1800658
2022-10-26	28.81	30.14	28.39	29.91	1460958
2022-10-27	30.25	30.52	29.11	29.36	1474398
2022-10-28	29.36	30.28	28.85	30.10	1728575
2022-10-31	29.91	31.61	29.85	30.74	2920717
2022-11-01	32.75	32.75	31.25	32.50	3730230
2022-11-02	32.18	33.48	31.66	31.90	4080628
2022-11-03	31.17	32.18	30.54	31.93	2906187
2022-11-04	32.77	33.86	32.61	33.62	2243398
2022-11-07	34.00	36.08	33.92	36.03	2440345
2022-11-08	36.21	36.24	34.55	35.43	2570129
2022-11-09	35.07	36.17	34.08	34.38	2113638
2022-11-10	36.35	38.28	36.34	38.20	2059283
2022-11-11	38.58	40.44	38.22	39.44	2487826
2022-11-14	39.01	39.96	38.21	38.92	1385815
2022-11-15	39.96	40.63	39.25	39.84	1747120
2022-11-16	39.03	39.23	37.61	37.74	1668451
2022-11-17	36.91	36.91	35.59	36.52	2041709
2022-11-18	37.20	37.53	36.62	37.15	1388223
2022-11-21	36.38	37.77	36.26	37.66	1177938
2022-11-22	37.66	38.17	37.20	37.33	1234637
2022-11-23	37.12	37.91	36.95	37.60	501772
2022-11-25	37.27	37.70	37.27	37.65	326764
2022-11-28	37.04	37.84	36.67	36.83	1009560
2022-11-29	37.16	37.84	36.80	37.67	860524
2022-11-30	37.16	38.66	36.35	38.62	1515698
2022-12-01	38.06	38.28	36.93	37.48	1385879
2022-12-02	36.92	38.39	36.52	38.14	936016
2022-12-05	37.19	37.43	35.66	35.88	1354189
2022-12-06	35.72	36.12	35.35	36.05	1001998
2022-12-07	35.84	36.72	35.66	35.72	846293
2022-12-08	36.16	36.35	35.44	35.79	716784
2022-12-09	35.35	36.47	35.11	36.16	1364013
2022-12-12	36.26	37.34	36.20	37.14	1739324
2022-12-13	38.88	40.32	37.25	37.45	1761000
2022-12-14	37.37	38.89	37.37	37.83	1066318
2022-12-15	36.92	37.26	36.29	36.50	1067293
2022-12-16	35.81	36.52	35.66	36.22	2272687
2022-12-19	36.20	36.26	35.28	35.36	965480
2022-12-20	35.13	35.29	33.94	34.39	2390740
2022-12-21	34.84	35.50	34.43	35.12	1228139
2022-12-22	34.64	34.71	33.80	34.67	853371
2022-12-23	34.70	35.05	34.47	34.90	674476
2022-12-27	34.78	35.19	34.44	34.74	601424
2022-12-28	34.61	34.88	33.48	33.59	1027032
2022-12-29	33.98	34.92	33.75	34.49	726234
2022-12-30	33.88	34.35	32.85	33.29	1393841
2023-01-03	33.75	34.03	32.02	32.35	2056577
2023-01-04	32.56	33.86	32.16	33.40	2822294
2023-01-05	33.09	34.37	32.96	34.01	1796911
2023-01-06	34.30	36.20	34.21	35.99	1330419
2023-01-09	36.55	38.09	36.21	37.48	1952484
2023-01-10	37.40	37.63	36.78	37.30	1071824
2023-01-11	36.99	38.00	36.82	37.74	1272472
2023-01-12	37.89	37.90	36.94	37.76	1237411
2023-01-13	37.43	37.98	37.10	37.39	877585
2023-01-17	36.52	37.45	36.52	37.01	1272656
2023-01-18	37.09	38.80	36.82	37.50	1880931
2023-01-19	36.96	37.16	36.10	36.80	838890
2023-01-20	37.12	37.88	36.74	37.75	1058255
2023-01-23	37.77	39.91	37.69	39.29	1567327
2023-01-24	39.25	39.25	38.40	38.70	826618
2023-01-25	37.93	38.07	37.51	38.00	1164711
2023-01-26	38.32	38.36	37.27	37.89	745434
2023-01-27	37.84	40.59	37.84	39.39	1455172
2023-01-30	38.66	39.29	38.36	38.38	1138302
2023-01-31	38.41	39.86	38.41	39.86	1659646
2023-02-01	40.36	43.75	40.36	43.16	2695187
2023-02-02	43.57	44.61	43.33	43.94	2055276
2023-02-03	42.49	44.27	42.21	43.29	1324594
2023-02-06	42.81	43.14	42.11	42.64	979193
2023-02-07	42.87	44.72	42.74	44.12	2129015
2023-02-08	43.84	45.06	43.31	43.98	1889177
2023-02-09	44.00	44.00	37.26	37.84	6107587
2023-02-10	37.06	37.14	34.87	35.22	3975399
2023-02-13	34.75	36.77	34.61	36.46	2950041
2023-02-14	35.68	37.94	35.24	37.82	2367740
2023-02-15	37.37	37.80	37.11	37.76	2258883
2023-02-16	37.20	38.26	36.69	37.57	1536755
2023-02-17	37.31	37.49	36.59	37.29	1393238
2023-02-21	36.84	36.84	34.97	35.02	1921677
2023-02-22	35.20	35.58	34.52	34.63	1112834
2023-02-23	34.99	35.23	33.98	34.69	1454438
2023-02-24	34.15	34.45	33.51	34.17	1555546
2023-02-27	34.75	34.83	33.72	33.89	1657271
2023-02-28	33.71	34.13	33.36	33.36	1369573
2023-03-01	33.31	34.65	33.31	34.50	2256143
2023-03-02	33.76	36.39	33.73	36.22	1981642
2023-03-03	36.41	37.00	36.25	36.98	1042665
2023-03-06	37.03	37.15	36.24	36.26	1537148
2023-03-07	36.22	36.33	35.29	35.33	1093594
2023-03-08	35.21	35.32	34.66	35.30	901202
2023-03-09	35.44	38.17	35.44	35.88	3159216
2023-03-10	35.66	35.92	34.34	34.65	2325165
2023-03-13	33.89	33.89	32.35	32.59	2134904
2023-03-14	33.47	34.09	32.14	32.70	1275365
2023-03-15	32.08	33.26	31.57	32.99	2057273
2023-03-16	32.64	33.78	32.41	33.27	1124753
2023-03-17	33.30	33.57	31.65	31.87	4054907
2023-03-20	32.39	32.44	31.35	31.95	1712395
2023-03-21	32.51	33.25	32.51	32.89	1282216
2023-03-22	32.77	32.84	31.69	31.71	1144544
2023-03-23	31.81	32.11	30.21	30.60	1680572
2023-03-24	30.15	30.41	29.51	30.40	1170102
2023-03-27	30.75	31.34	30.22	31.18	1228866
2023-03-28	31.11	31.34	30.59	30.75	656320
2023-03-29	31.20	31.46	30.65	30.98	1197976
2023-03-30	31.50	31.53	30.78	31.06	861614
2023-03-31	31.25	31.94	31.13	31.90	1408107
2023-04-03	31.78	31.97	30.66	31.27	1668911
2023-04-04	31.50	31.50	29.88	30.09	1507303
2023-04-05	29.86	30.04	29.02	29.83	2680289
2023-04-06	30.44	30.70	29.95	30.13	1477099
2023-04-10	29.99	31.60	29.98	31.39	1745012
2023-04-11	31.50	33.18	31.46	32.88	1629760
2023-04-12	33.26	33.50	32.35	32.56	1527394
2023-04-13	32.76	33.11	31.73	32.51	1547520
2023-04-14	32.53	33.40	32.41	33.30	2208388
2023-04-17	33.20	34.17	33.12	34.07	1862159
2023-04-18	34.00	34.59	34.00	34.29	2781342
2023-04-19	33.73	34.77	33.73	34.58	1925263
2023-04-20	39.35	40.86	38.60	40.79	8252319
2023-04-21	42.80	44.79	42.61	44.02	9362158
2023-04-24	43.84	44.46	43.36	43.73	3193156
2023-04-25	43.11	43.54	42.59	43.07	2308603
2023-04-26	42.50	43.39	41.39	41.71	3866119
2023-04-27	41.71	42.23	40.69	41.82	3052225
2023-04-28	42.56	44.86	42.25	44.18	2388797
2023-05-01	44.00	44.19	43.50	44.15	1518145
2023-05-02	43.88	44.12	42.86	44.06	1848366
2023-05-03	43.82	45.49	43.61	44.40	2588434
2023-05-04	46.61	48.85	45.74	45.93	4765727
2023-05-05	46.19	49.00	45.27	47.90	4101080
2023-05-08	48.45	49.20	48.17	48.44	3459404
2023-05-09	47.52	48.42	47.25	47.27	2780808
2023-05-10	47.71	47.95	46.59	47.32	1939933
2023-05-11	47.14	47.69	46.81	47.04	1474521
2023-05-12	47.41	47.44	46.48	46.84	1782055
2023-05-15	47.09	47.94	46.62	47.57	1313063
2023-05-16	47.41	47.41	46.53	47.06	1112964
2023-05-17	47.35	47.48	46.53	47.12	1362491
2023-05-18	47.11	48.20	46.87	47.80	1320021
2023-05-19	47.96	47.96	46.56	46.94	1106791
2023-05-22	47.40	48.15	46.92	47.34	1322385
2023-05-23	47.09	47.37	46.49	46.83	1253733
2023-05-24	46.32	46.89	45.24	46.75	1819351
2023-05-25	47.00	48.22	46.99	48.08	1585974
2023-05-26	47.90	49.02	47.88	48.35	1098295
2023-05-30	48.59	49.08	48.25	48.49	993535
2023-05-31	48.13	48.25	46.66	46.93	1422286
2023-06-01	47.16	47.81	46.80	47.51	1261052
2023-06-02	48.46	50.14	48.35	49.57	1537972
2023-06-05	49.06	49.85	48.53	49.57	1049164
2023-06-06	48.27	49.73	47.88	49.04	1025988
2023-06-07	49.66	50.91	49.22	49.30	1275050
2023-06-08	49.28	49.65	48.60	48.95	833209
2023-06-09	48.80	49.18	48.32	48.50	921496
2023-06-12	48.48	48.81	47.35	48.09	1598526
2023-06-13	48.05	49.30	47.80	49.26	1265627
2023-06-14	49.64	51.37	49.46	51.36	1786810
2023-06-15	50.80	52.51	50.73	52.18	2397052
2023-06-16	52.67	53.61	51.41	51.60	2490682
2023-06-20	51.36	51.90	51.00	51.39	1592708
2023-06-21	50.93	52.48	50.66	52.08	1075647
2023-06-22	52.01	54.13	51.72	53.42	2192820
2023-06-23	52.44	52.94	51.36	51.44	2276366
2023-06-26	51.64	53.30	51.64	52.91	1070458
2023-06-27	53.03	56.63	53.03	56.49	3430179
2023-06-28	56.68	59.04	56.41	58.63	3065425
2023-06-29	58.78	59.85	58.41	59.25	2434940
2023-06-30	59.64	59.64	57.83	59.00	2034850
2023-07-03	58.76	59.66	58.74	59.59	720350
2023-07-05	58.40	59.26	58.11	58.46	1927805
2023-07-06	57.69	58.28	56.81	57.83	1757963
2023-07-07	58.30	61.74	58.21	60.03	2404729
2023-07-10	59.95	60.87	59.76	60.05	1552343
2023-07-11	59.53	59.98	58.92	59.52	2092161
2023-07-12	60.34	60.53	58.30	59.15	3578961
2023-07-13	59.47	61.18	58.94	60.75	2159694
2023-07-14	61.00	61.42	59.75	60.72	1407360
2023-07-17	60.83	62.28	60.27	62.21	1604584
2023-07-18	66.86	67.88	64.45	64.95	3754653
2023-07-19	65.13	68.82	64.92	68.44	3488804
2023-07-20	66.96	69.29	66.71	68.41	2176550
2023-07-21	68.46	68.46	65.29	65.84	2454730
2023-07-24	63.75	65.99	63.52	65.27	1964663
2023-07-25	65.25	67.86	65.25	67.41	1511647
2023-07-26	67.49	71.97	67.39	71.65	3254633
2023-07-27	71.67	72.00	69.78	70.57	2278595
2023-07-28	71.49	72.85	71.08	71.60	1797123
2023-07-31	71.27	71.83	68.55	69.24	2909795
2023-08-01	69.07	70.41	64.70	69.22	3113021
2023-08-02	68.14	68.82	66.83	68.29	1936804
2023-08-03	68.00	69.07	67.03	68.47	1983806
2023-08-04	71.41	76.77	70.47	71.32	3374055
2023-08-07	72.33	74.79	71.04	72.28	1910426
2023-08-08	71.64	73.37	71.17	73.06	1906823
2023-08-09	72.81	74.80	72.59	73.74	2135078
2023-08-10	73.95	75.08	72.37	73.25	1555437
2023-08-11	72.92	73.70	72.48	73.22	651400
2023-08-14	72.75	73.91	71.80	73.49	1146833
2023-08-15	73.51	73.56	71.97	72.39	858974
2023-08-16	72.37	74.89	71.95	72.18	1755575
2023-08-17	72.30	72.95	69.37	69.53	1774044
2023-08-18	67.76	69.71	67.39	69.10	2639299
2023-08-21	69.63	70.82	69.08	70.30	1391641
2023-08-22	69.73	70.39	67.85	69.33	1029379
2023-08-23	69.18	70.42	68.50	70.29	1342349
2023-08-24	70.23	70.56	69.34	69.34	677614
2023-08-25	69.67	70.24	67.27	69.02	912405
2023-08-28	69.55	71.32	69.55	70.63	1175448
2023-08-29	70.20	72.76	70.20	72.55	848063
2023-08-30	72.39	73.74	71.96	73.50	1007236
2023-08-31	72.94	74.68	72.27	74.63	1106437
2023-09-01	75.00	76.43	74.64	76.15	1524643
2023-09-05	75.46	75.85	72.73	73.03	1377436
2023-09-06	73.34	75.29	71.60	72.68	1357679
2023-09-07	72.71	73.93	71.42	73.35	1194310
2023-09-08	73.26	73.29	70.45	71.44	1167666
2023-09-11	72.59	73.01	71.69	72.21	1062724
2023-09-12	71.48	73.53	71.48	71.80	923222
2023-09-13	71.35	73.83	70.85	71.24	1664001
2023-09-14	72.30	73.16	69.42	72.18	1493741
2023-09-15	71.70	72.14	69.21	71.04	2457244
2023-09-18	70.95	71.50	69.99	70.41	1122840
2023-09-19	70.51	70.79	68.02	69.09	990040
2023-09-20	70.04	71.15	68.97	69.00	1157429
2023-09-21	68.67	68.78	67.21	67.88	962943
2023-09-22	68.50	69.45	68.09	68.61	957678
2023-09-25	68.00	70.18	68.00	69.60	974989
2023-09-26	69.05	69.67	68.00	68.04	945352
2023-09-27	69.66	70.85	68.15	70.07	2353104
2023-09-28	70.00	75.70	70.00	74.72	3668435
2023-09-29	75.31	76.49	74.47	74.66	1901484
2023-10-02	74.01	74.79	72.42	73.43	2942295
2023-10-03	73.79	76.70	72.52	73.49	2253720
2023-10-04	74.32	74.57	72.24	74.30	1313159
2023-10-05	74.36	75.73	73.53	74.47	1521396
2023-10-06	74.26	78.34	74.12	77.12	1481166
2023-10-09	76.25	78.52	75.58	78.51	948361
2023-10-10	78.68	80.42	78.16	78.21	1383636
2023-10-11	78.29	79.41	77.36	79.22	1049676
2023-10-12	79.31	79.31	76.77	77.15	1317096
2023-10-13	77.27	77.28	73.15	73.93	1642161
2023-10-16	74.24	77.49	74.24	75.62	1198401
2023-10-17	75.39	77.95	75.13	76.96	1252736
2023-10-18	75.79	75.80	73.77	73.94	1089615
2023-10-19	73.60	74.13	70.67	71.54	1982580
2023-10-20	72.25	73.36	71.27	72.10	1146152
2023-10-23	72.05	72.80	70.88	71.87	1375255
2023-10-24	72.27	72.79	70.57	71.19	1550128
2023-10-25	70.85	71.00	67.34	69.31	2153191
2023-10-26	68.90	70.10	67.73	69.12	1303383
2023-10-27	69.81	71.58	65.80	67.33	4877524
2023-10-30	73.24	78.43	71.55	77.48	6241367
2023-10-31	78.18	78.89	74.77	75.81	2799565
2023-11-01	75.87	78.68	75.49	77.97	1724310
2023-11-02	79.31	79.65	78.01	78.25	1519369
2023-11-03	79.47	80.13	78.05	79.53	1318458
2023-11-06	79.71	80.55	78.48	79.48	1278173
2023-11-07	79.12	81.65	78.79	81.12	1125760
2023-11-08	81.45	82.20	80.66	81.79	974443
2023-11-09	81.86	82.00	80.18	80.67	1005913
2023-11-10	81.02	83.35	80.51	83.11	1024880
2023-11-13	82.67	84.88	82.67	84.84	1522565
2023-11-14	86.55	88.09	86.08	86.82	1263320
2023-11-15	87.03	88.16	84.76	85.68	1765567
2023-11-16	85.50	86.69	84.84	86.51	1157160
2023-11-17	86.86	88.12	86.09	87.79	1059278
2023-11-20	87.68	89.14	87.45	88.33	1188517
2023-11-21	87.89	89.40	87.62	89.00	1227077
2023-11-22	89.36	89.59	88.37	88.89	1038577
2023-11-24	88.57	89.75	88.57	89.17	290124
2023-11-27	88.79	89.70	88.26	89.10	1215522
2023-11-28	88.66	89.07	85.93	86.39	2194695
2023-11-29	87.04	87.96	85.72	85.98	1995313
2023-11-30	85.93	86.39	83.82	86.28	1818742
2023-12-01	86.30	90.78	86.11	90.31	1452169
2023-12-04	89.92	90.71	88.54	88.78	1355665
2023-12-05	84.05	87.86	82.29	84.95	2460593
2023-12-06	85.66	85.66	80.36	81.46	2965891
2023-12-07	81.29	81.86	78.73	80.44	2981611
2023-12-08	80.51	82.73	79.96	82.05	2076131
2023-12-11	81.34	83.43	80.91	82.15	901099
2023-12-12	82.04	84.86	82.00	84.71	1281814
2023-12-13	84.89	85.66	82.35	85.30	1328482
2023-12-14	85.18	87.56	84.46	84.83	1362778
2023-12-15	84.74	87.18	84.74	85.34	2299972
2023-12-18	85.79	87.47	84.85	85.10	853151
2023-12-19	85.55	87.01	85.37	86.35	1067109
2023-12-20	84.61	89.79	84.02	86.69	1571725
2023-12-21	87.99	89.43	87.25	89.34	774900
2023-12-22	89.50	90.32	88.95	89.51	839522
2023-12-26	89.68	90.79	89.28	90.12	551419
2023-12-27	90.00	90.84	89.49	89.92	581484
2023-12-28	89.87	90.70	89.79	90.03	708215
2023-12-29	89.34	89.90	87.40	87.59	1121101
2024-01-02	87.02	87.45	83.81	84.88	993896
2024-01-03	84.09	84.35	82.30	82.58	1038716
2024-01-04	84.43	84.43	81.34	82.06	2134700
2024-01-05	82.07	83.82	81.89	82.27	949433
2024-01-08	82.28	83.86	81.93	83.42	991426
2024-01-09	83.80	86.89	82.73	83.33	1526738
2024-01-10	83.27	85.17	81.80	85.12	1039533
2024-01-11	84.72	85.32	82.80	85.00	852430
2024-01-12	85.55	86.98	84.85	86.46	899255
2024-01-16	86.10	86.85	84.61	85.51	759041
2024-01-17	83.37	83.37	80.26	81.23	2948771
2024-01-18	81.99	84.39	81.19	83.45	1912111
2024-01-19	83.75	85.00	82.51	84.91	1024361
2024-01-22	86.21	87.37	85.65	86.05	1208945
2024-01-23	85.87	86.57	84.57	84.86	746268
2024-01-24	85.95	85.95	83.82	84.02	924505
2024-01-25	84.71	87.89	84.35	87.55	1173364
2024-01-26	87.52	87.56	86.01	86.89	772835
2024-01-29	86.70	88.06	86.53	87.73	1013604
2024-01-30	87.09	87.37	86.05	86.09	1086336
2024-01-31	86.08	89.16	84.54	85.44	1400178
2024-02-01	85.85	87.95	82.78	87.88	1398569
2024-02-02	87.81	96.96	85.20	95.34	3802299
2024-02-05	95.14	96.57	92.54	95.48	2016627
2024-02-06	96.00	98.89	95.66	98.05	2488886
2024-02-07	107.88	117.72	107.00	116.54	4119252
2024-02-08	117.00	120.82	116.47	118.04	2440271
2024-02-09	118.04	122.10	116.03	120.84	1930861
2024-02-12	117.93	120.00	115.84	117.63	1605747
2024-02-13	115.31	116.92	114.02	116.20	2155974
2024-02-14	117.56	120.65	116.20	120.28	1820153
2024-02-15	120.32	121.72	118.60	121.04	1392356
2024-02-16	120.31	121.82	119.63	120.43	1025257
2024-02-20	119.24	119.41	115.88	118.31	1564798
2024-02-21	118.39	119.63	117.12	119.23	844424
2024-02-22	121.38	123.84	121.37	122.08	1395956
2024-02-23	122.20	123.42	121.40	121.89	970915
2024-02-26	121.69	122.97	120.45	120.48	1282695
2024-02-27	120.53	121.21	118.61	118.61	982755
2024-02-28	118.10	119.07	116.24	117.74	1138718
2024-02-29	117.87	120.87	117.38	120.32	1352956
2024-03-01	119.50	121.94	118.90	120.60	681584
2024-03-04	121.02	125.18	120.94	121.38	1409625
2024-03-05	120.46	124.74	120.04	123.32	1480845
2024-03-06	125.00	127.96	124.52	125.31	1582538
2024-03-07	125.84	128.32	125.53	127.97	1273816
2024-03-08	128.08	129.43	121.90	122.43	1132256
2024-03-11	123.81	123.86	119.43	121.97	1470212
2024-03-12	122.42	125.92	121.50	124.94	905747
2024-03-13	124.50	125.33	122.43	122.75	799962
2024-03-14	122.66	123.51	121.06	123.43	727306
2024-03-15	122.56	124.00	122.11	122.66	1470710
2024-03-18	123.33	124.46	122.00	122.08	939964
2024-03-19	121.72	122.39	119.67	121.22	1230348
2024-03-20	121.12	124.93	120.25	124.36	1714581
2024-03-21	125.56	127.15	124.20	125.42	1519837
2024-03-22	125.58	126.22	124.11	125.42	830771
2024-03-25	124.81	125.29	123.38	124.07	630561
2024-03-26	124.27	124.96	122.63	122.87	746981
2024-03-27	123.95	123.95	119.93	120.92	1229352
2024-03-28	119.83	122.76	119.28	122.03	1185726
2024-04-01	120.72	122.04	120.44	121.85	707353
2024-04-02	120.00	121.31	117.50	121.17	743694
2024-04-03	121.39	124.61	121.39	123.71	746663
2024-04-04	124.37	127.71	121.49	122.37	832124
2024-04-05	123.60	128.25	123.60	128.16	1307440
2024-04-08	128.98	130.51	128.15	128.64	885900
2024-04-09	128.06	128.53	122.19	127.34	1143456
2024-04-10	124.57	127.13	124.42	125.71	656210
2024-04-11	125.76	127.15	124.57	126.92	709401
2024-04-12	125.32	126.07	124.09	125.80	701148
2024-04-15	127.37	128.91	122.47	123.37	1028564
2024-04-16	122.98	123.35	120.08	122.33	1341061
2024-04-17	118.00	121.14	115.71	119.01	1928131
2024-04-18	119.91	119.91	114.53	115.37	1367995
2024-04-19	115.65	117.11	112.55	114.49	1204972
2024-04-22	116.11	117.73	114.66	116.10	853749
2024-04-23	117.38	121.26	117.04	120.84	973890
2024-04-24	120.00	122.67	108.55	117.48	2715741
2024-04-25	115.82	120.28	115.00	118.25	1425463
2024-04-26	106.51	112.53	103.71	110.90	4820529
2024-04-29	110.79	112.80	108.94	110.72	1726830
2024-04-30	109.02	109.83	106.37	107.46	2482602
2024-05-01	107.24	110.49	104.82	106.38	2484473
2024-05-02	107.49	110.28	106.24	108.92	2594935
2024-05-03	122.00	122.54	111.96	112.56	4012750
2024-05-06	113.72	114.57	110.10	110.73	1933281
2024-05-07	110.73	112.51	109.92	110.33	1764032
2024-05-08	109.53	113.40	109.23	111.96	1170038
2024-05-09	111.11	114.89	111.11	113.00	1004680
2024-05-10	113.80	114.48	112.76	114.42	700878
2024-05-13	115.75	115.75	109.34	109.48	1970840
2024-05-14	109.55	112.59	108.40	112.24	1764374
2024-05-15	113.48	115.46	113.11	114.06	1795832
2024-05-16	113.82	114.29	111.98	112.01	852411
2024-05-17	112.87	113.38	109.60	110.20	1169675
2024-05-20	110.11	111.27	109.90	110.52	1045021
2024-05-21	110.02	110.02	106.79	107.01	1408500
2024-05-22	107.13	107.83	104.87	105.51	1405445
2024-05-23	106.48	106.50	104.26	105.40	1101454
2024-05-24	107.17	109.15	106.01	108.37	1269426
2024-05-28	108.53	110.27	106.75	109.27	1401283
2024-05-29	106.45	107.67	106.21	107.41	1092829
2024-05-30	107.00	108.44	105.99	106.37	834313
2024-05-31	106.71	107.59	104.33	106.98	1587961
2024-06-03	107.31	107.65	100.75	102.37	2211923
2024-06-04	107.79	109.74	103.04	103.45	2096127
2024-06-05	105.00	108.68	104.75	108.50	1253997
2024-06-06	107.92	108.29	105.18	108.00	1118303
2024-06-07	106.40	109.61	105.96	109.50	1687460
2024-06-10	107.53	109.45	106.03	107.12	1703339
2024-06-11	106.57	108.49	103.31	107.04	1149227
2024-06-12	108.88	109.32	105.05	106.52	1593029
2024-06-13	106.38	106.38	101.98	102.98	1751611
2024-06-14	100.96	103.40	97.10	102.99	2620422
2024-06-17	102.00	105.16	101.34	104.94	844413
2024-06-18	104.84	105.25	102.90	103.32	1392597
2024-06-20	103.30	105.61	102.84	105.07	1071136
2024-06-21	105.23	105.80	103.31	105.20	1427177
2024-06-24	105.38	107.57	104.94	105.39	1752559
2024-06-25	105.11	105.84	104.02	104.82	902842
2024-06-26	105.98	109.28	103.38	105.05	1513310
2024-06-27	104.46	105.31	103.09	103.11	1054156
2024-06-28	105.45	107.10	105.36	106.15	4472434
2024-07-01	106.15	106.41	103.64	105.37	947184
2024-07-02	105.25	106.35	104.93	106.19	691958
2024-07-03	106.25	108.45	106.20	107.10	521452
2024-07-05	106.99	108.22	105.65	106.56	554727
2024-07-08	106.72	107.11	102.04	103.91	1466660
2024-07-09	101.38	103.44	100.68	101.15	1179847
2024-07-10	101.70	102.21	100.41	101.97	835979
2024-07-11	103.08	105.93	102.46	104.89	1170365
2024-07-12	104.78	109.72	103.83	107.15	1664351
2024-07-15	107.85	114.12	107.43	113.55	2416882
2024-07-16	113.78	119.60	113.78	118.67	2382137
2024-07-17	116.93	117.48	113.48	114.12	2009969
2024-07-18	113.83	115.71	109.68	110.98	2229331
2024-07-19	111.54	113.00	110.18	112.90	1087600
2024-07-22	112.98	114.81	109.83	113.32	2111412
2024-07-23	112.74	114.05	111.24	111.41	1316708
2024-07-24	111.10	113.25	105.02	110.00	2475321
2024-07-25	108.92	119.23	108.78	114.90	2618961
2024-07-26	110.45	114.15	106.33	109.70	2451267
2024-07-29	110.14	113.65	109.63	110.46	1744070
2024-07-30	111.48	115.00	111.01	112.43	1256756
2024-07-31	113.47	117.47	113.02	114.89	1743679
2024-08-01	117.17	122.77	112.70	115.79	2510059
2024-08-02	110.00	111.85	102.93	110.93	3225637
2024-08-05	103.39	110.39	101.04	107.12	2424720
2024-08-06	107.59	114.15	105.77	111.08	1407543
2024-08-07	112.84	114.39	109.61	109.61	2034680
2024-08-08	111.62	115.22	111.31	114.63	1293132
2024-08-09	114.78	115.27	111.16	113.13	1444174
2024-08-12	113.18	113.45	111.00	112.58	881172
2024-08-13	112.72	115.48	111.77	114.93	1074498
2024-08-14	115.23	117.05	113.12	116.81	816950
2024-08-15	121.64	125.79	120.94	123.15	1771863
2024-08-16	123.06	123.33	120.15	121.12	1238634
2024-08-19	121.02	121.98	119.25	120.05	961581
2024-08-20	120.45	120.90	117.36	117.74	1249727
2024-08-21	118.57	122.25	118.08	122.25	1004352
2024-08-22	122.09	123.75	121.29	121.95	503843
2024-08-23	122.65	126.01	122.48	125.11	767608
2024-08-26	125.80	126.18	121.56	121.67	629686
2024-08-27	121.13	121.86	118.25	118.48	866585
2024-08-28	118.33	119.87	117.49	117.82	1008563
2024-08-29	118.61	119.41	114.53	115.10	1486990
2024-08-30	116.07	116.07	110.95	114.62	1589810
2024-09-03	113.50	113.76	110.98	112.71	1323199
2024-09-04	113.29	115.47	112.62	113.66	1164189
2024-09-05	105.00	106.99	99.37	102.72	3906159
2024-09-06	102.37	103.51	99.37	101.70	2104399
2024-09-09	101.70	103.94	101.24	101.89	1330067
2024-09-10	101.97	103.23	100.38	101.22	1385747
2024-09-11	100.68	103.39	97.03	102.88	1640768
2024-09-12	104.05	108.10	104.05	107.34	1988430
2024-09-13	108.31	109.88	107.23	109.50	1303241
2024-09-16	109.79	110.78	106.82	109.36	1017440
2024-09-17	110.24	112.25	109.07	110.81	898295
2024-09-18	111.46	113.64	109.78	111.49	1136384
2024-09-19	114.34	117.26	113.97	115.30	1119439
2024-09-20	113.90	113.90	111.25	112.50	2059344
2024-09-23	113.14	114.18	111.10	113.11	1187758
2024-09-24	114.48	115.40	114.00	115.13	1063420
2024-09-25	115.53	115.81	113.59	113.86	1303907
2024-09-26	115.14	117.18	110.95	111.28	854038
2024-09-27	112.03	113.55	110.14	111.53	687971
2024-09-30	111.09	112.19	106.29	107.51	3369212
2024-10-01	107.17	107.59	104.66	106.37	1960075
2024-10-02	106.16	108.08	105.63	107.45	1504600
2024-10-03	106.54	107.16	104.79	105.95	1737015
2024-10-04	108.82	108.90	105.02	106.26	1267828
2024-10-07	105.26	105.74	103.94	105.35	1091632
2024-10-08	105.11	107.89	104.68	107.41	901956
2024-10-09	108.48	110.96	108.32	109.04	2005520
2024-10-10	108.18	112.03	107.99	111.32	1177818
2024-10-11	112.29	115.80	112.25	115.54	1056360
2024-10-14	115.66	116.52	112.91	116.24	939236
2024-10-15	116.32	117.66	115.16	115.37	1302942
2024-10-16	117.80	119.55	115.92	116.83	1588279
2024-10-17	115.99	116.55	114.03	114.27	1144117
2024-10-18	115.00	115.00	111.01	112.90	1319392
2024-10-21	112.25	112.25	109.12	109.73	1596437
2024-10-22	109.10	111.08	108.22	110.83	1359318
2024-10-23	108.72	109.90	105.93	109.47	2048129
2024-10-24	110.24	112.47	109.49	112.01	1358195
2024-10-25	113.76	119.28	113.07	117.70	2099896
2024-10-28	118.11	119.73	117.10	119.56	1092533
2024-10-29	119.97	120.72	118.25	120.25	2054254
2024-10-30	127.00	138.71	126.87	133.99	4277437
2024-10-31	135.00	135.00	130.47	130.53	1548175
2024-11-01	131.81	132.04	129.85	130.19	860079
2024-11-04	130.15	133.69	129.83	133.50	1436336
2024-11-05	132.11	138.80	131.73	138.20	2147475
2024-11-06	148.58	154.98	148.58	151.72	3280871
2024-11-07	150.98	153.05	149.47	150.58	1363767
2024-11-08	149.75	152.58	148.76	152.23	1449119
2024-11-11	154.25	156.85	153.10	155.18	1383711
2024-11-12	154.48	155.26	150.85	151.54	1166767
2024-11-13	152.53	152.83	149.49	149.51	1065302
2024-11-14	150.67	150.98	148.23	148.93	909929
2024-11-15	147.77	148.51	144.76	145.79	1034806
2024-11-18	145.55	147.75	144.28	144.47	1357105
2024-11-19	142.93	146.71	142.78	145.77	672950
2024-11-20	145.33	146.81	143.08	146.53	631949
2024-11-21	147.21	152.23	147.21	149.69	1097638
2024-11-22	150.51	151.61	148.32	148.97	983084
2024-11-25	150.55	153.73	149.85	151.59	1389558
2024-11-26	150.33	151.53	148.45	151.32	1390237
2024-11-27	151.41	152.76	148.64	150.22	679433
2024-11-29	151.00	153.40	151.00	152.41	494446
2024-12-02	152.50	155.79	151.65	154.53	1515010
2024-12-03	153.80	155.41	151.97	153.36	1583032
2024-12-04	152.70	155.57	149.83	155.13	1547161
2024-12-05	154.75	155.52	150.15	150.39	1204865
2024-12-06	153.68	154.22	149.89	151.63	1354137
2024-12-09	151.70	156.79	148.60	153.51	3228588
2024-12-10	152.98	159.43	152.40	154.72	2554963
2024-12-11	155.38	158.39	155.20	158.13	1999052
2024-12-12	158.92	158.92	154.98	158.17	1176385
2024-12-13	158.31	159.14	155.83	156.30	1478728
2024-12-16	156.02	159.65	155.50	158.20	1807085
2024-12-17	158.75	161.00	156.62	157.94	2120206
2024-12-18	158.31	158.72	146.10	147.49	2052618
2024-12-19	148.95	150.71	144.30	145.51	1591191
2024-12-20	144.00	144.51	130.97	135.25	5484754
2024-12-23	135.74	136.44	130.75	132.92	2139955
2024-12-24	132.86	135.03	132.01	135.03	629232
2024-12-26	134.31	135.24	133.08	133.17	917437
2024-12-27	132.26	134.62	130.16	132.26	900628
2024-12-30	131.36	133.33	129.65	132.59	1422815
2024-12-31	132.97	133.35	130.95	131.15	1006708
2025-01-02	133.09	134.24	130.79	132.50	1319213
2025-01-03	133.07	139.75	132.71	138.46	1914697
2025-01-06	140.00	142.78	139.87	141.12	2593346
2025-01-07	138.50	139.98	134.33	135.46	1826254
2025-01-08	134.38	137.78	133.71	137.18	1130159
2025-01-10	134.59	135.93	133.61	134.19	1296830
2025-01-13	132.40	135.81	130.34	135.67	1109833
2025-01-14	137.15	137.25	133.80	135.53	1320416
2025-01-15	136.75	139.00	134.78	136.39	1495303
2025-01-16	136.31	140.09	135.94	138.53	1721861
2025-01-17	138.09	139.99	136.32	137.58	1071967
2025-01-21	139.39	140.00	136.08	138.31	2207198
2025-01-22	139.08	139.25	135.97	136.72	1268929
2025-01-23	139.47	141.32	137.75	139.01	1860152
2025-01-24	138.64	140.11	138.47	139.10	1671231
2025-01-27	136.77	141.24	136.65	138.38	1705257
2025-01-28	138.35	140.55	137.70	140.10	920773
2025-01-29	140.47	140.47	134.12	135.95	896385
2025-01-30	135.71	137.60	134.65	136.47	745291
2025-01-31	137.36	138.02	132.38	133.67	1501156
2025-02-03	130.40	134.07	128.54	128.62	1654456
2025-02-04	129.20	132.94	128.80	131.50	1161298
2025-02-05	132.67	137.95	132.09	136.31	2538158
2025-02-06	149.99	155.08	143.50	146.91	2516976
2025-02-07	146.44	148.79	143.40	148.16	1684791
2025-02-10	149.14	151.40	145.21	146.48	1218764
2025-02-11	145.64	148.13	143.48	148.01	1006759
2025-02-12	144.13	147.56	144.13	144.81	633981
2025-02-13	145.30	147.00	142.41	143.43	682457
2025-02-14	144.00	145.87	143.19	145.64	762400
2025-02-18	146.01	148.73	144.11	144.30	1170067
2025-02-19	142.03	142.33	137.32	137.40	1556789
2025-02-20	136.95	138.41	130.56	132.41	1427951
2025-02-21	132.42	132.42	116.86	124.58	4998959
2025-02-24	126.41	126.95	122.72	123.81	1867610
2025-02-25	123.79	124.67	119.18	122.10	2065672
2025-02-26	123.39	125.19	122.09	122.37	1016857
2025-02-27	122.91	125.05	119.94	120.54	1116153
2025-02-28	120.00	124.73	120.00	122.96	1212968
2025-03-03	124.59	125.52	119.09	119.61	1453348
2025-03-04	116.95	119.68	112.99	116.80	1840825
2025-03-05	116.68	118.42	111.33	112.73	2408319
2025-03-06	112.65	115.09	110.44	111.06	1483701
2025-03-07	110.98	111.39	105.87	108.35	2345671
2025-03-10	106.25	107.41	103.31	106.26	1934669
2025-03-11	106.06	108.92	104.86	107.16	2250434
2025-03-12	109.40	111.04	106.91	109.04	1810719
2025-03-13	110.00	110.96	105.09	106.12	1541693
2025-03-14	107.66	108.26	105.86	107.24	1190185
2025-03-17	107.96	112.00	106.24	111.26	1604851
2025-03-18	111.00	111.00	108.03	109.10	1162106
2025-03-19	109.58	112.38	108.70	111.52	1985296
2025-03-20	109.67	112.02	107.36	107.96	1303730
2025-03-21	106.00	108.80	104.78	108.61	2895180
2025-03-24	110.17	112.69	109.69	112.50	1078968
2025-03-25	112.50	114.05	110.01	111.02	1901539
2025-03-26	110.70	111.98	109.82	110.87	1298714
2025-03-27	111.33	114.88	110.77	113.21	2338738
2025-03-28	110.43	112.70	106.75	107.09	1722581
2025-03-31	104.67	107.97	103.59	107.58	1637198
2025-04-01	107.00	111.03	105.85	109.18	1260822
2025-04-02	106.88	112.24	106.40	111.31	965881
2025-04-03	104.83	106.71	95.59	96.01	2918285
2025-04-04	91.04	92.79	85.06	91.55	3823557
2025-04-07	87.96	100.18	86.45	92.05	2322571
2025-04-08	96.22	97.77	89.17	91.46	2280593
2025-04-09	90.68	110.19	87.24	105.56	5503105
2025-04-10	100.93	101.62	93.19	97.29	2592330
2025-04-11	96.37	96.37	88.50	93.78	2098767
2025-04-14	96.08	97.96	94.11	97.46	1710735
2025-04-15	97.25	97.94	94.62	95.78	1204155
2025-04-16	94.03	95.50	92.15	93.49	1507252
2025-04-17	93.83	97.27	93.05	96.74	1028658
2025-04-21	94.94	96.02	91.66	93.85	1290546
2025-04-22	95.07	96.42	93.48	96.42	1331346
2025-04-23	101.81	106.40	99.75	99.96	2275336
2025-04-24	98.94	104.20	97.98	103.72	1531739
2025-04-25	97.84	98.00	93.82	96.42	3939864
2025-04-28	96.50	98.62	94.31	97.53	2949572
2025-04-29	96.58	98.12	95.23	97.43	3122996
2025-04-30	104.00	106.79	100.10	106.12	4182917
2025-05-01	106.00	107.80	103.71	103.94	2773457
2025-05-02	106.18	110.48	105.90	109.74	2316971
2025-05-05	108.57	111.29	108.07	109.29	1657273
2025-05-06	107.09	108.89	106.65	107.71	1748434
2025-05-07	109.24	111.28	108.58	109.48	1582001
2025-05-08	110.95	114.21	109.64	112.06	1593805
2025-05-09	111.68	112.90	110.15	111.01	955481
2025-05-12	120.08	129.34	119.69	126.51	3734439
2025-05-13	126.53	128.22	124.78	126.00	2345602
2025-05-14	125.21	128.64	124.00	127.72	1845002
2025-05-15	126.16	128.26	125.52	125.68	1947767
2025-05-16	126.38	128.20	125.17	128.10	1544847
2025-05-19	125.00	127.00	124.28	125.69	1619739
2025-05-20	125.50	126.65	123.89	124.44	877443
2025-05-21	122.09	123.53	119.71	120.63	1122841
2025-05-22	120.63	120.63	118.50	118.78	1855195
2025-05-23	115.79	118.22	115.79	117.00	1031457
2025-05-27	118.58	119.40	117.61	118.81	1096994
2025-05-28	119.22	120.50	118.11	118.32	1146948
2025-05-29	119.52	119.70	116.45	117.54	1445633
2025-05-30	117.16	117.16	113.14	113.83	2053674
2025-06-02	114.49	114.94	110.78	112.89	2411687
2025-06-03	112.67	116.32	112.00	114.98	1374494
2025-06-04	115.12	115.70	112.93	114.93	1216654
2025-06-05	116.68	119.17	114.28	116.67	1786513
2025-06-06	119.48	119.48	117.06	118.47	1235569
2025-06-09	120.78	121.12	119.06	119.54	814670
2025-06-10	120.71	123.62	119.65	123.53	1264637
2025-06-11	124.50	124.92	119.92	120.59	1157537
2025-06-12	119.59	122.26	118.63	122.24	971114
2025-06-13	118.96	121.81	118.96	120.45	1038701
2025-06-16	122.15	124.52	120.87	122.56	1060272
2025-06-17	120.49	122.58	119.63	119.79	743042
2025-06-18	123.96	123.96	119.31	120.62	1158677
2025-06-20	121.94	123.71	119.07	119.85	1194021
2025-06-23	119.00	124.97	118.51	124.43	1372994
2025-06-24	126.25	128.13	125.12	125.93	1676871
2025-06-25	125.96	125.97	123.44	124.03	874710
2025-06-26	124.98	124.99	123.17	124.17	1288465
2025-06-27	124.48	128.28	123.70	127.48	4359904
2025-06-30	127.67	128.29	125.73	126.29	1464445
2025-07-01	125.85	131.97	125.40	129.46	1274049
2025-07-02	129.61	132.74	128.38	132.50	992103
2025-07-03	133.61	134.38	131.11	132.13	535736

Explore More About XPO

Coins representing dividend payouts and trends

XPO Dividend History

Discover XPO 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

XPO Stock Split History

Discover XPO 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

XPO Historical Prices

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

Web Analytics