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

ATAI Historical Prices

Summary

Key Stock Metrics

1.03

(October 11, 2024)

52-Week Low

5.34

(August 25, 2025)

52-Week High

22.91

(June 18, 2021)

All-Time High

4.65

(August 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-01-29	9.50	9.99	8.57	8.75	1489121
2008-01-30	8.75	9.15	8.30	8.50	218958
2008-01-31	8.49	10.30	8.49	9.55	182234
2008-02-01	9.93	9.94	9.50	9.51	28109
2008-02-04	9.50	9.71	9.50	9.50	8234
2008-02-05	9.50	9.50	9.03	9.11	29447
2008-02-06	9.00	9.43	8.67	9.00	15967
2008-02-07	9.00	9.50	9.00	9.40	5979
2008-02-08	9.12	9.29	9.00	9.01	7823
2008-02-11	9.05	9.17	9.00	9.04	3425
2008-02-12	9.05	9.17	9.00	9.10	28834
2008-02-13	9.01	9.05	9.00	9.01	13175
2008-02-14	9.09	9.09	9.00	9.06	13025
2008-02-15	9.01	9.07	9.00	9.00	9932
2008-02-19	9.20	9.25	9.10	9.20	3090
2008-02-20	9.20	9.61	9.20	9.61	22905
2008-02-21	9.53	10.30	9.53	9.90	86405
2008-02-22	9.72	9.72	9.62	9.62	3152
2008-02-25	9.55	9.55	9.30	9.48	6573
2008-02-26	9.50	9.66	9.50	9.56	7650
2008-02-27	9.62	9.72	9.51	9.51	1700
2008-02-28	9.50	9.90	9.32	9.65	6887
2008-02-29	9.54	10.40	9.54	10.30	12068
2008-03-03	10.09	10.65	10.09	10.36	12378
2008-03-04	10.11	10.25	10.06	10.20	3554
2008-03-05	10.11	10.49	10.05	10.20	5394
2008-03-06	10.25	10.44	10.20	10.20	2400
2008-03-07	10.20	10.87	10.20	10.84	10250
2008-03-10	10.48	11.34	10.46	11.34	13228
2008-03-11	11.34	12.92	11.30	12.80	21459
2008-03-12	12.59	12.67	12.15	12.32	4355
2008-03-13	12.04	12.38	11.92	11.92	14583
2008-03-14	11.82	12.29	11.50	11.80	7527
2008-03-17	11.99	11.99	10.52	10.52	8492
2008-03-18	10.93	10.93	10.20	10.20	24259
2008-03-19	10.10	10.37	9.38	9.50	33305
2008-03-20	10.14	10.75	9.35	9.54	20185
2008-03-24	9.41	10.50	9.38	10.20	4784
2008-03-25	10.05	10.51	10.00	10.50	26866
2008-03-26	10.45	10.50	8.88	9.01	68869
2008-03-27	9.16	9.43	8.02	9.05	107333
2008-03-28	9.25	9.31	8.04	8.71	79993
2008-03-31	8.62	9.04	8.52	8.86	11595
2008-04-01	9.01	9.85	9.01	9.50	4521
2008-04-02	9.55	9.70	8.96	9.48	3350
2008-04-03	9.38	9.69	9.30	9.60	2087
2008-04-04	9.45	11.91	9.45	11.02	35030
2008-04-07	10.50	10.50	9.57	9.57	38225
2008-04-08	9.71	10.20	9.53	10.20	20932
2008-04-09	10.00	10.00	9.75	10.00	28386
2008-04-10	9.81	10.20	9.78	9.78	4442
2008-04-11	9.52	10.40	9.51	9.78	4400
2008-04-14	9.78	10.18	9.78	10.05	2723
2008-04-15	9.86	10.20	9.75	10.08	22424
2008-04-16	10.17	10.30	10.17	10.30	810
2008-04-17	10.26	10.41	10.21	10.40	3386
2008-04-18	10.79	11.00	10.44	10.60	4889
2008-04-21	11.03	11.84	10.60	10.75	7405
2008-04-22	10.63	11.00	10.41	10.99	20336
2008-04-23	10.98	11.00	10.52	10.62	12336
2008-04-24	10.42	10.65	10.42	10.52	6599
2008-04-25	10.51	10.94	10.50	10.50	4337
2008-04-28	10.50	10.70	10.50	10.60	8942
2008-04-29	10.50	10.65	10.45	10.50	10586
2008-04-30	10.64	10.84	10.50	10.67	15995
2008-05-01	10.55	10.55	10.50	10.52	7950
2008-05-02	10.50	10.63	10.50	10.60	5579
2008-05-05	10.54	10.90	10.50	10.55	7945
2008-05-06	10.66	10.66	10.50	10.60	4964
2008-05-07	10.75	11.00	10.75	10.80	9850
2008-05-08	10.64	11.13	10.64	11.12	1963
2008-05-09	10.90	10.90	10.60	10.90	11473
2008-05-12	10.74	11.09	10.70	10.95	1610
2008-05-13	11.00	11.57	11.00	11.12	2700
2008-05-14	11.22	12.00	11.02	11.97	18316
2008-05-15	11.72	12.00	11.06	11.97	9854
2008-05-16	11.95	12.62	11.71	12.56	15398
2008-05-19	12.50	14.75	12.50	14.60	30175
2008-05-20	14.55	14.83	13.61	14.75	30255
2008-05-21	14.67	16.08	14.50	16.07	56774
2008-05-22	15.81	16.42	15.55	15.98	78371
2008-05-23	15.74	17.45	15.70	17.08	210609
2008-05-27	16.30	16.30	14.95	15.35	74905
2008-05-28	15.50	15.74	15.05	15.36	33386
2008-05-29	15.40	15.40	15.00	15.40	44151
2008-05-30	15.21	15.33	15.00	15.10	10070
2008-06-02	15.25	15.40	15.24	15.31	38001
2008-06-03	15.25	15.50	15.25	15.42	12355
2008-06-04	15.41	15.99	15.15	15.77	33125
2008-06-05	15.98	16.07	15.61	15.93	14015
2008-06-06	15.90	16.01	15.20	15.20	16376
2008-06-09	14.52	14.69	13.45	14.69	62727
2008-06-10	14.15	14.68	13.75	14.39	31635
2008-06-11	14.26	14.31	14.00	14.19	4180
2008-06-12	14.15	14.40	14.15	14.31	7908
2008-06-13	14.29	14.46	13.91	14.46	5155
2008-06-16	14.30	14.71	14.30	14.60	4057
2008-06-17	14.60	15.12	14.60	15.06	28879
2008-06-18	15.15	15.20	14.92	15.03	6900
2008-06-19	14.96	15.00	14.85	14.97	7320
2008-06-20	14.80	15.14	14.80	14.90	13849
2008-06-23	14.85	14.99	14.77	14.85	51790
2008-06-24	14.76	14.80	14.61	14.80	5897
2008-06-25	14.69	14.97	14.69	14.84	1130
2008-06-26	14.75	14.79	13.91	14.30	15648
2008-06-27	14.23	14.31	14.04	14.15	14276
2008-06-30	14.06	14.07	13.00	13.01	149151
2008-07-01	12.93	13.06	12.29	12.42	76744
2008-07-02	12.40	12.60	12.30	12.31	33310
2008-07-03	12.30	12.40	11.76	11.90	39832
2008-07-07	11.90	11.95	10.48	10.72	142921
2008-07-08	10.55	10.82	9.42	10.61	50491
2008-07-09	10.61	12.69	10.61	12.58	22925
2008-07-10	12.66	12.66	12.01	12.33	4524
2008-07-11	12.10	12.63	12.09	12.63	6342
2008-07-14	12.55	12.94	12.55	12.66	1800
2008-07-15	12.50	12.50	12.15	12.25	2060
2008-07-16	12.20	12.20	12.00	12.00	700
2008-07-17	12.00	12.10	12.00	12.03	1320
2008-07-18	12.03	12.03	11.97	11.97	1900
2008-07-21	12.17	12.25	11.98	12.07	11228
2008-07-22	12.20	15.45	12.18	15.28	54735
2008-07-23	15.00	15.00	13.98	14.75	14010
2008-07-24	14.40	14.40	14.00	14.31	4616
2008-07-25	14.38	14.60	14.20	14.60	2366
2008-07-28	14.78	15.00	14.00	15.00	86153
2008-07-29	14.77	15.00	14.77	15.00	53399
2008-07-30	14.95	15.00	14.80	14.98	76710
2008-07-31	14.98	15.00	14.87	14.97	16781
2008-08-01	15.00	15.00	14.95	14.99	100119
2008-08-04	15.00	15.00	14.69	14.99	46136
2008-08-05	14.74	15.41	14.74	15.06	23800
2008-08-06	14.98	15.00	14.95	15.00	58420
2008-08-07	15.00	15.00	14.09	14.45	37000
2008-08-08	14.21	14.44	13.98	14.00	20667
2008-08-11	14.00	14.00	12.78	13.25	19450
2008-08-12	13.18	13.56	13.01	13.25	6548
2008-08-13	13.40	13.51	13.33	13.50	16400
2008-08-14	13.50	13.65	13.15	13.42	31265
2008-08-15	13.50	13.50	13.20	13.35	17895
2008-08-18	13.46	13.50	13.31	13.50	14218
2008-08-19	13.50	13.50	13.01	13.05	19843
2008-08-20	13.15	13.15	12.77	13.08	14853
2008-08-21	13.00	13.20	13.00	13.04	6748
2008-08-22	12.80	13.08	12.50	12.56	12020
2008-08-25	12.50	12.70	11.61	11.63	41599
2008-08-26	11.79	11.97	11.07	11.55	40502
2008-08-27	11.50	13.10	11.35	12.13	73470
2008-08-28	12.10	12.72	11.20	11.62	27180
2008-08-29	11.82	11.82	11.58	11.81	4395
2008-09-02	11.93	13.14	11.93	12.50	75044
2008-09-03	12.50	12.50	11.51	11.77	12079
2008-09-04	11.51	11.69	11.39	11.58	11340
2008-09-05	11.50	12.00	11.50	11.98	15120
2008-09-08	12.37	12.37	11.46	11.73	19678
2008-09-09	11.66	11.69	11.41	11.50	27537
2008-09-10	11.35	11.35	10.45	10.64	87185
2008-09-11	10.53	10.75	10.00	10.06	34984
2008-09-12	9.99	10.24	9.70	9.79	12680
2008-09-15	9.91	10.00	9.39	9.68	11356
2008-09-16	9.60	10.02	9.40	9.94	12081
2008-09-17	9.90	10.05	9.66	9.98	14499
2008-09-18	9.80	9.85	9.75	9.85	11170
2008-09-19	10.03	10.50	10.00	10.48	18435
2008-09-22	10.67	10.67	10.11	10.35	32473
2008-09-23	10.06	10.19	8.22	9.29	86962
2008-09-24	9.33	9.55	9.21	9.48	16727
2008-09-25	9.80	9.80	9.40	9.40	17378
2008-09-26	9.40	9.40	8.96	9.20	18488
2008-09-29	9.22	9.55	9.01	9.35	34058
2008-09-30	9.16	9.29	8.85	9.14	52644
2008-10-01	8.80	8.95	8.51	8.56	27104
2008-10-02	8.65	8.75	8.50	8.70	33192
2008-10-03	8.70	8.70	7.55	7.90	78216
2008-10-06	7.79	7.79	7.50	7.65	32610
2008-10-07	7.70	7.70	7.16	7.69	27270
2008-10-08	7.57	7.65	7.05	7.61	18333
2008-10-09	7.70	7.70	7.44	7.68	5625
2008-10-10	7.44	8.00	7.44	8.00	14364
2008-10-13	8.07	8.98	8.07	8.75	46882
2008-10-14	8.75	8.80	8.22	8.60	32539
2008-10-15	8.31	8.55	8.11	8.24	3560
2008-10-16	8.24	8.30	8.10	8.20	5368
2008-10-17	8.30	8.30	8.12	8.29	2100
2008-10-20	8.70	9.06	8.52	8.60	80218
2008-10-21	8.69	8.98	8.57	8.98	2871
2008-10-22	8.77	8.77	8.40	8.41	2405
2008-10-23	8.26	8.57	7.55	7.55	6196
2008-10-24	7.55	8.32	7.00	8.29	8000
2008-10-27	8.03	8.03	8.03	8.03	100
2008-10-28	8.17	8.29	8.05	8.29	3981
2008-10-29	8.29	8.58	8.15	8.50	11806
2008-10-30	8.42	8.50	8.30	8.35	17658
2008-10-31	8.40	8.40	8.26	8.30	4300
2008-11-03	8.38	8.50	8.36	8.40	6100
2008-11-04	8.41	8.50	8.30	8.30	15100
2008-11-05	8.39	8.40	8.32	8.32	5720
2008-11-06	8.30	8.30	8.18	8.24	15250
2008-11-07	8.21	8.40	8.18	8.20	46156
2008-11-10	8.30	8.30	7.60	7.60	18967
2008-11-11	7.40	7.40	4.23	4.23	59629
2008-11-12	4.74	5.50	4.74	4.98	104979
2008-11-13	5.87	6.22	3.56	3.62	69237
2008-11-14	4.37	5.30	4.30	4.99	44326
2008-11-17	5.39	5.76	5.31	5.50	62570
2008-11-18	5.50	5.69	5.48	5.50	22186
2008-11-19	5.30	5.69	4.80	5.48	56060
2008-11-20	5.52	6.47	5.52	5.67	41906
2008-11-21	6.02	6.30	5.98	6.30	14466
2008-11-24	6.17	6.20	4.41	5.51	33214
2008-11-25	5.36	5.64	5.10	5.50	72737
2008-11-26	5.50	5.55	5.20	5.50	76979
2008-11-28	5.50	5.50	5.20	5.50	48954
2008-12-01	5.40	5.50	5.29	5.50	26040
2008-12-02	5.50	5.50	5.45	5.50	29421
2008-12-03	5.50	5.69	5.42	5.50	23200
2008-12-04	5.50	5.50	5.37	5.48	31084
2008-12-05	5.50	5.50	5.50	5.50	12800
2008-12-08	5.50	5.60	5.45	5.60	19120
2008-12-09	5.43	5.50	5.37	5.48	48427
2008-12-10	5.48	5.50	5.48	5.49	19200
2008-12-11	5.50	5.50	5.43	5.50	23808
2008-12-12	5.45	5.50	5.45	5.50	41418
2008-12-15	5.50	5.50	5.11	5.14	23750
2008-12-16	5.28	5.45	5.20	5.22	33265
2008-12-17	5.23	5.30	5.10	5.10	38538
2008-12-18	5.23	5.30	5.16	5.27	14211
2008-12-19	5.10	5.30	5.02	5.12	19211
2008-12-22	5.10	5.10	4.82	4.82	6604
2008-12-23	4.95	5.08	4.35	4.76	6425
2008-12-24	4.32	4.80	4.00	4.70	5000
2008-12-26	4.40	4.76	4.26	4.76	1400
2008-12-29	4.80	4.80	4.27	4.80	23368
2008-12-30	4.80	5.29	4.66	5.29	106459
2008-12-31	5.29	5.29	4.66	5.09	4314
2009-01-02	5.00	5.25	5.00	5.25	1050
2009-01-05	5.15	5.20	4.90	5.04	10715
2009-01-06	4.87	5.00	4.84	4.84	3505
2009-01-07	5.10	5.10	4.52	4.62	61600
2009-01-08	4.59	4.80	4.50	4.55	7744
2009-01-09	4.60	4.60	4.45	4.60	16990
2009-01-12	4.60	4.60	4.31	4.60	21435
2009-01-13	4.25	4.49	4.02	4.06	38901
2009-01-14	4.10	4.33	4.00	4.00	66739
2009-01-15	3.92	3.92	3.26	3.66	36516
2009-01-16	3.66	3.94	3.40	3.56	23041
2009-01-20	3.61	3.84	3.50	3.84	7261
2009-01-21	3.72	3.93	3.51	3.70	16099
2009-01-22	3.51	3.84	3.30	3.84	14326
2009-01-23	4.05	4.05	3.40	3.62	6800
2009-01-26	3.45	3.66	2.75	3.66	34416
2009-01-27	3.57	3.75	3.10	3.46	40748
2009-01-28	3.70	4.12	3.41	4.12	14850
2009-01-29	3.88	3.92	3.49	3.58	6843
2009-01-30	3.55	3.58	3.28	3.28	5453
2009-02-02	3.28	3.62	3.28	3.62	13394
2009-02-03	3.62	3.90	3.58	3.75	15910
2009-02-05	3.70	4.25	3.60	4.11	22341
2009-02-06	4.06	4.49	4.03	4.49	38204
2009-02-09	4.39	4.57	3.75	3.75	6261
2009-02-10	3.71	4.18	3.70	3.70	16023
2009-02-11	3.77	4.18	3.72	3.75	8207
2009-02-12	3.95	3.99	3.89	3.99	1100
2009-02-13	3.97	3.97	3.96	3.97	2304
2009-02-17	3.80	4.25	3.78	4.25	23958
2009-02-18	4.27	4.95	4.21	4.26	18091
2009-02-19	4.26	4.48	3.95	4.48	7000
2009-02-20	4.20	5.00	4.20	4.68	37567
2009-02-23	4.85	5.53	4.85	4.91	18002
2009-02-24	4.90	5.62	4.90	5.45	9445
2009-02-25	5.05	5.45	5.05	5.45	5922
2009-02-26	5.05	5.45	5.05	5.32	7644
2009-02-27	5.05	5.37	5.03	5.37	9965
2009-03-02	5.10	5.36	5.10	5.18	9816
2009-03-03	5.05	5.32	5.05	5.32	7660
2009-03-04	5.35	5.37	5.04	5.08	13979
2009-03-05	4.92	5.11	4.92	5.08	19411
2009-03-06	5.00	5.25	4.95	5.25	46029
2009-03-09	4.86	5.31	4.86	5.21	31068
2009-03-10	5.16	5.16	4.50	4.95	47521
2009-03-11	5.03	5.03	4.81	4.81	25360
2009-03-12	4.81	4.82	4.62	4.80	16163
2009-03-13	4.78	4.88	4.62	4.76	24663
2009-03-16	4.65	4.67	4.63	4.64	15750
2009-03-17	4.56	4.72	4.50	4.69	36675
2009-03-18	4.41	4.61	4.41	4.50	29887
2009-03-19	4.50	4.79	4.49	4.58	19627
2009-03-20	4.40	4.49	3.80	3.92	2774
2009-03-23	4.20	4.61	4.20	4.57	68286
2009-03-24	4.60	4.60	4.30	4.50	15026
2009-03-25	4.52	4.52	4.00	4.13	25260
2009-03-26	4.00	4.10	3.80	4.00	90973
2009-03-27	4.11	4.90	4.11	4.48	43709
2009-03-30	4.48	4.56	4.18	4.50	17493
2009-03-31	4.50	4.50	4.30	4.30	22940
2009-04-01	4.25	4.60	4.25	4.58	41439
2009-04-02	4.50	4.85	4.27	4.38	91745
2009-04-03	4.32	4.44	4.15	4.25	27432
2009-04-06	4.24	4.29	4.16	4.25	5758
2009-04-07	4.25	4.25	4.16	4.16	3389
2009-04-08	4.15	4.30	4.13	4.30	32625
2009-04-09	4.50	4.50	4.21	4.29	12300
2009-04-13	4.19	4.73	4.19	4.50	83040
2009-04-14	4.50	4.55	4.35	4.35	71386
2009-04-15	4.02	4.08	3.94	4.00	41721
2009-04-16	4.11	4.30	4.00	4.30	4860
2009-04-17	4.30	4.30	4.21	4.30	13855
2009-04-20	4.21	4.39	4.11	4.30	3015
2009-04-21	4.30	4.34	4.12	4.20	14206
2009-04-22	4.24	4.34	4.15	4.15	2295
2009-04-23	4.16	4.35	4.16	4.20	452
2009-04-24	4.10	4.48	3.99	4.00	34669
2009-04-27	4.04	4.15	3.97	4.00	23268
2009-04-28	4.06	4.35	4.06	4.35	19199
2009-04-29	4.41	4.50	4.17	4.49	28090
2009-04-30	4.26	5.00	4.25	4.90	105503
2009-05-01	4.90	5.12	4.90	5.01	5710
2009-05-04	5.00	5.94	4.85	5.94	73753
2009-05-05	5.52	6.76	5.18	6.29	143466
2009-05-06	6.03	6.04	5.55	5.65	32815
2009-05-07	5.65	5.71	5.31	5.31	4476
2009-05-08	5.28	5.40	5.03	5.15	8765
2009-05-11	5.14	5.15	4.85	5.00	44424
2009-05-12	4.95	5.00	4.90	4.95	14670
2009-05-13	4.63	5.00	4.63	4.86	52139
2009-05-14	4.99	4.99	4.70	4.75	74082
2009-05-15	4.56	5.09	4.56	5.09	57612
2009-05-18	5.15	5.20	5.00	5.00	27017
2009-05-19	5.09	5.10	4.61	5.05	36799
2009-05-20	4.96	5.18	4.95	5.00	57928
2009-05-21	4.95	5.20	4.95	5.18	32231
2009-05-22	5.01	5.20	5.01	5.19	13335
2009-05-26	5.12	5.91	4.93	5.66	47841
2009-05-27	5.60	5.88	5.60	5.88	23933
2009-05-28	5.88	5.99	5.68	5.70	23705
2009-05-29	5.90	6.00	5.65	6.00	50350
2009-06-01	6.00	6.00	5.80	5.95	48327
2009-06-02	5.76	6.00	5.76	5.91	36317
2009-06-03	5.90	5.95	5.41	5.60	52844
2009-06-04	5.51	5.84	5.50	5.67	16051
2009-06-05	5.90	6.78	5.76	6.40	58526
2009-06-08	6.42	6.80	6.25	6.66	10090
2009-06-09	6.60	6.96	6.58	6.95	28539
2009-06-10	6.97	7.00	6.87	6.91	20488
2009-06-11	6.97	7.20	6.89	7.02	31024
2009-06-12	6.80	7.15	6.52	7.00	44997
2009-06-15	7.02	7.25	7.00	7.25	38946
2009-06-16	7.10	7.20	7.06	7.06	5632
2009-06-17	7.10	7.12	6.89	6.91	14609
2009-06-18	7.08	7.35	6.87	7.35	11249
2009-06-19	7.21	7.92	7.21	7.86	153181
2009-06-22	7.86	12.20	7.86	9.41	1016588
2009-06-23	9.25	9.59	8.67	9.50	61902
2009-06-24	9.35	10.00	9.20	9.26	51330
2009-06-25	9.30	9.97	9.20	9.72	28686
2009-06-26	9.71	9.72	9.20	9.50	10574
2009-06-29	9.70	10.20	8.64	9.10	45465
2009-06-30	8.85	9.04	8.64	8.87	11523
2009-07-01	8.52	9.65	8.07	9.48	14149
2009-07-02	8.75	9.41	8.75	8.92	8578
2009-07-06	8.79	8.79	7.91	8.20	21674
2009-07-07	8.01	8.01	7.64	7.69	7313
2009-07-08	7.52	7.92	7.41	7.58	8019
2009-07-09	7.52	7.60	7.52	7.52	1829
2009-07-10	7.44	8.00	7.29	7.99	10610
2009-07-13	7.93	8.31	7.71	7.98	21389
2009-07-14	7.76	8.27	7.75	7.80	10783
2009-07-15	7.93	8.02	7.80	7.90	11303
2009-07-16	8.00	8.65	8.00	8.33	5542
2009-07-17	8.28	8.30	8.10	8.10	15109
2009-07-20	8.60	8.60	7.90	7.90	13760
2009-07-21	8.20	8.56	8.00	8.04	23143
2009-07-22	8.20	8.83	8.20	8.83	6700
2009-07-23	8.90	8.90	8.51	8.60	7198
2009-07-24	8.74	9.45	8.65	9.15	13877
2009-07-27	9.15	9.15	8.70	8.70	25470
2009-07-28	8.84	8.84	8.32	8.32	18664
2009-07-29	8.25	8.50	8.21	8.21	8147
2009-07-30	8.31	8.55	8.00	8.00	41619
2009-07-31	8.26	8.68	8.11	8.55	5855
2009-08-03	8.74	8.94	8.01	8.08	9036
2009-08-04	8.02	8.35	8.00	8.02	11301
2009-08-05	8.29	8.29	7.90	8.00	78739
2009-08-06	8.06	8.17	7.90	7.90	11420
2009-08-07	7.90	8.01	7.90	7.90	1701
2009-08-10	8.12	8.21	7.92	8.14	2300
2009-08-11	8.02	8.02	7.90	7.90	8201
2009-08-12	7.90	8.16	7.57	7.79	20983
2009-08-13	7.60	7.73	7.58	7.61	2550
2009-08-14	7.59	7.64	7.50	7.64	7605
2009-08-17	7.41	7.49	7.30	7.30	6401
2009-08-18	7.18	7.50	6.66	7.00	9350
2009-08-19	6.78	7.15	6.76	6.80	7549
2009-08-20	6.75	7.14	6.75	6.89	12761
2009-08-21	6.85	7.17	6.65	6.80	8979
2009-08-24	6.71	6.95	6.60	6.76	36346
2009-08-25	6.82	6.94	6.60	6.93	3622
2009-08-26	6.99	7.44	6.75	7.43	9412
2009-08-27	7.45	7.65	7.21	7.25	5634
2009-08-28	7.25	7.40	7.25	7.31	2668
2009-08-31	7.20	7.55	7.11	7.11	1609
2009-09-01	7.10	7.20	6.71	7.09	11044
2009-09-02	6.89	7.02	6.87	6.87	1752
2009-09-03	7.00	7.34	6.82	7.01	11728
2009-09-04	7.17	7.29	6.60	6.70	22753
2009-09-08	6.63	6.70	6.50	6.63	3735
2009-09-09	6.84	6.84	6.63	6.73	8900
2009-09-10	6.80	6.83	6.75	6.75	18355
2009-09-11	6.75	6.75	6.61	6.62	3584
2009-09-14	6.48	6.77	6.46	6.52	2667
2009-09-15	6.46	6.81	6.46	6.66	38903
2009-09-16	6.66	6.81	6.66	6.77	6473
2009-09-17	7.04	7.04	6.75	6.76	16452
2009-09-18	6.78	6.85	6.74	6.74	4750
2009-09-21	6.56	6.84	6.56	6.57	2565
2009-09-22	6.57	6.69	6.49	6.49	12825
2009-09-23	6.48	6.89	6.48	6.62	1500
2009-09-24	6.51	6.51	6.30	6.30	6006
2009-09-25	6.20	6.33	5.80	5.96	21352
2009-09-28	5.88	5.93	5.70	5.73	9586
2009-09-29	5.65	6.21	5.65	5.70	26820
2009-09-30	5.65	5.74	5.61	5.61	11933
2009-10-01	5.61	5.69	5.60	5.66	1660
2009-10-02	5.60	5.60	5.50	5.54	4048
2009-10-05	5.94	6.00	5.75	5.98	11940
2009-10-06	6.02	6.10	5.98	6.05	9058
2009-10-07	5.81	5.98	5.81	5.90	1050
2009-10-08	6.18	6.19	6.01	6.03	2597
2009-10-09	6.05	6.05	6.05	6.05	300
2009-10-12	5.91	5.96	5.91	5.96	1109
2009-10-13	5.91	5.96	5.90	5.96	13169
2009-10-14	5.92	5.96	5.92	5.92	1270
2009-10-15	5.92	5.96	5.90	5.94	12810
2009-10-16	5.94	5.94	5.94	5.94	100
2009-10-19	5.96	5.96	5.80	5.80	441
2009-10-20	5.76	5.76	5.76	5.76	100
2009-10-21	5.72	5.72	5.64	5.72	1765
2009-10-23	5.52	5.61	5.10	5.12	30598
2009-10-26	5.45	5.50	5.25	5.30	22584
2009-10-27	5.12	5.38	5.12	5.38	1100
2009-10-28	5.29	5.30	5.18	5.26	7868
2009-10-29	5.27	5.28	5.16	5.16	4977
2009-10-30	5.17	5.20	5.17	5.19	3649
2009-11-02	5.15	5.21	5.14	5.21	16897
2009-11-03	5.15	5.15	5.15	5.15	1000
2009-11-04	5.13	5.13	5.10	5.10	10281
2009-11-05	5.10	5.10	5.00	5.02	2365
2009-11-06	5.00	5.00	4.85	5.00	3406
2009-11-09	4.94	4.94	4.12	4.40	221857
2009-11-10	4.31	4.50	4.18	4.18	42721
2009-11-11	4.25	4.73	4.18	4.25	41165
2009-11-12	4.20	4.51	4.20	4.40	33370
2009-11-13	4.27	4.71	4.25	4.53	29600
2009-11-16	4.31	4.48	4.30	4.47	11139
2009-11-17	4.40	4.89	4.40	4.89	12900
2009-11-18	4.90	5.00	4.80	5.00	15802
2009-11-19	4.95	5.18	4.71	4.71	29929
2009-11-20	4.83	5.11	4.65	5.00	19812
2009-11-23	4.95	5.35	4.77	5.24	30305
2009-11-24	5.31	5.57	5.29	5.56	19372
2009-11-25	5.57	5.60	5.18	5.18	35843
2009-11-27	4.71	5.25	4.71	5.01	17741
2009-11-30	4.81	5.39	4.80	5.20	11937
2009-12-01	5.17	5.26	5.00	5.24	640570
2009-12-02	5.24	5.24	5.05	5.05	6000
2009-12-03	5.05	5.06	4.83	5.05	9967
2009-12-04	4.94	4.94	4.94	4.94	100
2009-12-07	4.99	5.00	4.99	5.00	701
2009-12-08	5.00	5.04	4.99	4.99	2476
2009-12-09	4.82	4.91	4.82	4.91	850
2009-12-10	4.99	5.30	4.91	5.25	44978
2009-12-11	5.23	5.30	5.10	5.11	9610
2009-12-15	5.14	5.14	5.02	5.02	1346
2009-12-16	5.13	5.13	5.06	5.13	1810
2009-12-17	4.95	4.95	4.83	4.84	1069
2009-12-21	4.83	4.84	4.43	4.43	7659
2009-12-22	4.43	4.48	4.34	4.38	2033
2009-12-23	4.40	4.56	4.38	4.56	1600
2009-12-24	4.46	4.65	4.28	4.57	7764
2009-12-28	4.52	4.60	4.40	4.50	7546
2009-12-29	4.40	4.65	4.40	4.50	6620
2009-12-30	4.41	4.45	4.40	4.40	16560
2009-12-31	4.40	4.54	4.40	4.47	4762
2010-01-04	4.65	4.75	4.65	4.70	1018
2010-01-05	4.74	4.74	4.65	4.65	300
2010-01-06	4.51	4.51	4.51	4.51	100
2010-01-07	4.52	4.52	4.52	4.52	200
2010-01-08	4.74	4.75	4.53	4.75	1640
2010-01-11	4.75	4.75	4.25	4.30	8773
2010-01-13	4.52	4.52	4.49	4.49	400
2010-01-14	4.32	4.32	4.32	4.32	200
2010-01-15	4.42	4.50	4.42	4.45	2724
2010-01-19	4.48	4.49	4.45	4.45	1980
2010-01-20	4.50	4.51	4.23	4.24	5581
2010-01-21	4.33	4.33	4.20	4.20	1329
2010-01-22	4.29	4.29	3.63	3.86	52290
2010-01-25	3.93	4.01	3.90	3.92	11092
2010-01-26	4.00	4.02	3.86	3.95	16298
2010-01-27	3.95	3.95	3.88	3.89	5905
2010-01-28	3.91	3.91	3.67	3.67	10687
2010-01-29	3.71	3.72	2.92	3.00	123462
2010-02-01	3.08	3.49	3.00	3.40	15664
2010-02-02	3.41	3.65	3.40	3.60	17101
2010-02-03	3.42	3.63	3.30	3.53	10100
2010-02-04	3.46	3.52	3.30	3.41	21030
2010-02-05	3.36	3.58	3.36	3.49	10700
2010-02-08	3.51	3.85	3.51	3.67	10094
2010-02-09	3.70	3.91	3.55	3.65	25806
2010-02-10	3.58	3.85	3.48	3.70	12953
2010-02-11	3.70	3.70	3.50	3.52	3255
2010-02-12	3.74	3.74	3.47	3.47	22966
2010-02-16	3.57	3.69	3.49	3.50	21180
2010-02-17	3.55	3.60	3.31	3.37	25248
2010-02-18	3.30	3.68	3.17	3.45	27028
2010-02-19	3.45	3.65	3.36	3.45	13773
2010-02-22	3.40	3.55	3.32	3.50	30937
2010-02-23	3.55	3.68	3.48	3.55	14360
2010-02-24	3.60	3.89	3.50	3.80	18833
2010-02-25	3.66	3.89	3.66	3.80	9599
2010-02-26	3.80	3.88	3.79	3.80	17430
2010-03-01	3.88	3.95	3.75	3.85	28650
2010-03-02	3.94	3.97	3.65	3.78	39407
2010-03-03	3.85	3.88	3.60	3.67	60461
2010-03-04	3.73	3.74	3.64	3.64	36502
2010-03-05	3.71	3.71	3.48	3.52	94998
2010-03-08	3.58	3.72	3.45	3.69	134152
2010-03-09	3.70	3.70	3.63	3.68	133782
2010-03-10	3.73	4.10	3.66	3.72	100965
2010-03-11	4.00	4.08	3.77	3.85	328478
2010-03-12	3.99	4.59	3.75	4.53	466386
2010-03-15	4.42	4.55	4.26	4.55	34000
2010-03-16	4.56	4.56	4.13	4.21	30501
2010-03-17	4.26	4.26	4.16	4.17	20820
2010-03-18	4.14	4.20	4.06	4.06	3986
2010-03-19	4.03	4.05	4.03	4.04	1940
2010-03-22	4.05	4.07	3.90	4.00	32058
2010-03-23	4.00	4.05	3.92	4.00	56540
2010-03-24	4.08	4.08	4.00	4.03	66896
2010-03-25	3.93	4.05	3.93	4.04	91094
2010-03-26	4.01	4.23	4.00	4.23	14771
2010-03-29	3.97	4.30	3.97	4.30	13000
2010-03-30	4.22	4.35	3.96	4.35	27866
2010-03-31	4.31	4.31	4.00	4.03	8486
2010-04-01	4.06	4.09	3.98	3.99	20450
2010-04-05	4.00	4.01	4.00	4.01	200
2010-04-06	3.98	4.06	3.98	4.06	1250
2010-04-07	4.00	4.07	3.98	4.00	25600
2010-04-08	3.99	4.00	3.95	4.00	16954
2010-04-09	3.98	3.98	3.91	3.92	3800
2010-04-12	3.90	3.90	3.55	3.62	39373
2010-04-13	3.62	3.66	3.50	3.60	11246
2010-04-14	3.60	3.61	3.50	3.58	6535
2010-04-15	3.59	3.61	3.52	3.59	4635
2010-04-16	3.52	3.56	3.52	3.55	6209
2010-04-19	3.59	3.61	3.53	3.53	12584
2010-04-21	3.53	3.53	3.50	3.50	1800
2010-04-22	3.45	3.49	3.44	3.44	2102
2010-04-23	3.44	3.45	3.44	3.45	350
2010-04-26	3.53	3.55	3.53	3.55	5600
2010-04-27	3.50	3.58	3.50	3.50	1300
2010-04-28	3.50	3.53	3.43	3.49	6396
2010-04-29	3.46	3.53	3.33	3.53	10400
2010-04-30	3.55	3.55	3.50	3.53	18600
2010-05-03	3.53	3.56	3.50	3.52	14196
2010-05-04	3.50	3.56	3.50	3.55	6675
2010-05-05	3.50	3.52	3.50	3.52	15392
2010-05-06	3.52	3.58	3.50	3.53	14050
2010-05-07	3.50	3.52	3.32	3.37	4579
2010-05-10	3.55	3.55	3.39	3.40	2363
2010-05-11	3.38	3.43	3.38	3.41	4518
2010-05-12	3.38	3.51	3.36	3.36	600
2010-05-13	3.41	3.46	3.33	3.44	105425
2010-05-14	3.43	3.61	3.35	3.61	1000
2010-05-17	3.61	3.61	3.51	3.51	638
2010-05-18	3.53	3.61	3.53	3.53	550
2010-05-19	3.42	3.42	3.31	3.36	3731
2010-05-20	3.36	3.40	3.31	3.35	6900
2010-05-21	3.50	3.50	3.35	3.38	2490
2010-05-24	3.34	3.35	3.30	3.30	4700
2010-05-25	3.32	3.32	3.32	3.32	852
2010-05-26	3.29	3.29	3.29	3.29	2100
2010-05-27	3.28	3.28	3.22	3.22	2000
2010-05-28	3.25	3.28	3.25	3.25	6500
2010-06-01	3.26	3.38	3.21	3.29	3232
2010-06-02	3.26	3.31	3.26	3.31	300
2010-06-04	3.15	3.36	3.15	3.30	400
2010-06-07	3.25	3.36	3.22	3.36	4100
2010-06-08	3.36	3.48	3.36	3.43	3377
2010-06-10	3.48	3.55	3.40	3.50	19500
2010-06-11	3.50	3.50	3.50	3.50	2349
2010-06-14	3.50	3.60	3.50	3.60	200
2010-06-15	3.53	3.60	3.50	3.50	10980
2010-06-16	3.47	3.50	3.38	3.38	1070
2010-06-17	3.32	3.36	3.31	3.31	2103
2010-06-18	3.52	3.52	3.15	3.25	1500
2010-06-21	3.20	3.20	3.20	3.20	525
2010-06-22	3.16	3.30	3.16	3.30	200
2010-06-24	3.39	3.39	3.24	3.24	10760
2010-06-25	3.20	3.25	3.19	3.19	1300
2010-06-28	3.34	3.35	3.01	3.11	18191
2010-06-29	3.09	3.09	2.82	2.99	16756
2010-06-30	2.94	3.05	2.82	3.00	7879
2010-07-01	3.01	3.01	2.83	2.84	900
2010-07-02	2.81	3.07	2.72	2.80	19584
2010-07-06	2.77	2.95	2.76	2.80	1967
2010-07-07	2.76	2.95	2.76	2.94	600
2010-07-08	2.99	3.01	2.99	3.01	5400
2010-07-09	3.00	3.01	2.88	2.91	600
2010-07-12	2.87	3.05	2.87	3.05	300
2010-07-13	3.10	3.10	2.89	2.94	21884
2010-07-14	2.89	3.00	2.81	3.00	5600
2010-07-19	2.91	2.96	2.91	2.96	2025
2010-07-20	2.87	3.15	2.87	3.08	7425
2010-07-21	3.01	3.10	2.99	3.05	13303
2010-07-22	2.92	3.00	2.92	3.00	300
2010-07-23	3.00	3.04	3.00	3.04	1500
2010-07-26	3.07	3.25	2.98	3.05	4500
2010-07-27	3.02	3.03	3.02	3.03	3100
2010-07-28	2.99	3.08	2.98	3.08	411
2010-07-29	3.01	3.01	3.01	3.01	600
2010-07-30	2.98	2.98	2.98	2.98	300
2010-08-02	2.99	3.23	2.98	2.98	2816
2010-08-03	3.10	3.14	2.98	2.98	8800
2010-08-04	3.24	3.24	3.00	3.00	7803
2010-08-05	2.99	3.14	2.99	3.00	10100
2010-08-06	3.01	3.13	2.99	3.00	18100
2010-08-09	2.96	3.10	2.96	3.10	2003
2010-08-10	3.03	3.16	3.03	3.06	465
2010-08-11	3.07	3.19	2.93	3.00	7845
2010-08-12	2.94	2.96	2.90	2.96	987
2010-08-13	2.92	2.95	2.91	2.95	700
2010-08-16	2.92	2.94	2.92	2.94	300
2010-08-17	2.93	2.95	2.90	2.93	3200
2010-08-18	2.91	2.91	2.84	2.91	3850
2010-08-19	2.90	2.98	2.89	2.98	8271
2010-08-20	2.87	2.97	2.86	2.92	4600
2010-08-23	2.90	3.05	2.90	2.90	26400
2010-08-24	2.95	2.99	2.93	2.95	52481
2010-08-25	2.95	2.95	2.85	2.85	104800
2010-08-26	2.86	2.95	2.85	2.85	2100
2010-08-27	2.90	2.90	2.90	2.90	15300
2010-08-30	2.95	2.99	2.85	2.85	52503
2010-08-31	2.90	2.95	2.90	2.90	43257
2010-09-01	2.95	2.95	2.86	2.94	48300
2010-09-02	2.93	2.97	2.90	2.97	54800
2010-09-03	2.95	3.03	2.90	2.95	22264
2010-09-07	2.91	2.99	2.85	2.97	70200
2010-09-08	2.95	2.97	2.85	2.85	52600
2010-09-09	2.88	2.89	2.85	2.85	11700
2010-09-10	2.88	2.90	2.85	2.85	1600
2010-09-13	2.90	3.09	2.85	2.85	63300
2010-09-15	2.91	2.98	2.81	2.81	38707
2010-09-16	2.80	2.97	2.80	2.80	16555
2010-09-17	2.80	3.00	2.80	2.85	110451
2010-09-20	2.86	3.00	2.85	2.85	10801
2010-09-21	2.90	3.00	2.90	2.90	28441
2010-09-22	2.91	2.95	2.90	2.90	14000
2010-09-23	2.99	2.99	2.90	2.90	18561
2010-09-27	2.90	2.98	2.90	2.97	1900
2010-09-28	2.91	2.94	2.90	2.94	28691
2010-09-29	2.90	2.98	2.90	2.93	4325
2010-09-30	2.90	2.96	2.90	2.96	2311
2010-10-01	2.88	3.07	2.88	3.03	4196
2010-10-04	3.02	3.02	3.01	3.01	3100
2010-10-06	3.01	3.05	3.01	3.05	200
2010-10-07	3.07	3.07	3.05	3.05	1000
2010-10-08	3.00	3.00	2.95	2.96	3931
2010-10-11	2.96	3.07	2.96	3.07	11559
2010-10-12	3.10	3.14	3.10	3.14	500
2010-10-13	3.14	3.14	3.14	3.14	3000
2010-10-14	3.13	3.13	3.12	3.13	556
2010-10-15	3.14	3.14	3.13	3.13	5400
2010-10-18	3.21	3.29	3.21	3.29	6608
2010-10-20	3.50	3.50	3.25	3.25	200
2010-10-25	3.21	3.42	3.21	3.42	253
2010-10-26	3.45	3.55	3.41	3.45	5408
2010-10-27	3.50	3.50	3.22	3.48	2079
2010-10-28	3.35	3.35	3.17	3.21	8159
2010-10-29	3.21	3.28	3.21	3.28	963
2010-11-01	3.49	3.50	3.22	3.46	1730
2010-11-02	3.45	3.61	3.45	3.57	2255
2010-11-03	3.52	3.56	3.21	3.56	5343
2010-11-05	3.36	3.53	3.36	3.53	974
2010-11-08	3.44	3.50	3.35	3.44	5497
2010-11-09	3.36	3.36	3.31	3.31	4454
2010-11-10	3.35	4.19	3.35	3.87	47102
2010-11-11	3.95	4.05	3.95	4.01	1299
2010-11-12	4.01	4.01	3.95	4.00	4777
2010-11-15	3.95	4.00	3.85	3.90	7883
2010-11-16	3.76	3.76	3.75	3.75	510
2010-11-17	3.65	3.65	3.49	3.54	4600
2010-11-18	3.54	3.55	3.46	3.55	9500
2010-11-19	3.52	3.52	3.35	3.52	2005
2010-11-22	3.65	3.65	3.65	3.65	300
2010-11-24	3.66	3.68	3.66	3.68	1700
2010-11-30	3.67	3.75	3.67	3.75	7124
2010-12-01	3.80	4.01	3.80	4.01	1000
2010-12-02	4.11	4.11	4.00	4.00	1100
2010-12-07	3.97	4.00	3.91	4.00	6649
2010-12-09	3.81	3.81	3.81	3.81	1500
2010-12-10	3.99	4.00	3.96	4.00	5916
2010-12-13	3.90	3.90	3.81	3.81	9520
2010-12-14	3.85	3.95	3.80	3.92	2600
2010-12-15	3.83	3.83	3.61	3.66	4751
2010-12-16	3.65	3.67	3.65	3.67	621
2010-12-20	3.69	3.70	3.65	3.70	1400
2010-12-21	3.68	3.87	3.68	3.87	2775
2010-12-22	3.86	3.86	3.81	3.81	900
2010-12-23	3.79	3.79	3.79	3.79	400
2010-12-27	3.71	3.71	3.71	3.71	250
2010-12-28	3.73	3.73	3.71	3.71	1100
2010-12-29	3.69	3.69	3.69	3.69	100
2010-12-30	3.73	3.73	3.65	3.65	3565
2010-12-31	3.67	3.67	3.65	3.65	1000
2011-01-03	3.67	3.76	3.67	3.70	2400
2011-01-04	3.66	3.74	3.65	3.74	1800
2011-01-05	3.78	3.82	3.66	3.70	6401
2011-01-06	3.75	3.90	3.74	3.84	11500
2011-01-07	3.80	3.85	3.80	3.85	11436
2011-01-10	3.83	3.83	3.83	3.83	800
2011-01-11	3.80	3.80	3.80	3.80	10000
2011-01-12	3.85	3.86	3.85	3.86	2900
2011-01-13	3.89	3.89	3.75	3.75	1135
2011-01-14	3.96	3.98	3.96	3.98	2700
2011-01-18	4.00	4.15	3.95	3.95	24067
2011-01-19	3.85	4.04	3.85	4.04	1600
2011-01-20	3.98	4.04	3.98	4.04	5406
2011-01-21	4.01	4.01	3.99	4.00	1815
2011-01-24	4.08	4.19	4.08	4.19	16622
2011-01-25	4.23	4.23	4.23	4.23	2421
2011-01-26	4.20	4.20	4.18	4.19	2235
2011-01-27	4.19	4.29	4.11	4.12	12690
2011-01-28	4.09	4.09	3.95	4.04	11025
2011-01-31	4.11	4.19	4.11	4.19	4742
2011-02-01	4.20	4.20	4.09	4.09	12400
2011-02-02	4.17	4.20	4.17	4.19	3000
2011-02-03	4.16	4.25	4.16	4.18	10000
2011-02-04	4.20	4.20	4.02	4.06	2489
2011-02-07	4.19	4.19	3.93	4.16	5375
2011-02-08	4.05	4.19	4.05	4.05	942
2011-02-09	4.11	4.19	4.05	4.19	6800
2011-02-10	4.19	4.19	4.10	4.10	4200
2011-02-11	4.18	4.19	4.18	4.19	1987
2011-02-14	4.18	4.25	4.17	4.25	8587
2011-02-15	4.06	4.25	4.06	4.25	6521
2011-02-16	4.26	4.38	4.26	4.38	4350
2011-02-17	4.38	4.40	4.37	4.40	2641
2011-02-18	4.49	4.54	4.47	4.54	15807
2011-02-22	4.80	5.00	4.70	5.00	19255
2011-02-23	5.00	5.00	4.90	4.98	22546
2011-02-24	4.89	5.50	4.89	5.50	12020
2011-02-25	5.74	7.71	5.74	7.14	120412
2011-02-28	7.34	8.00	7.12	8.00	122508
2011-03-01	8.05	8.65	7.77	8.00	252284
2011-03-02	8.00	8.00	7.60	7.83	48621
2011-03-03	7.90	8.02	7.84	7.88	28579
2011-03-04	7.59	8.09	7.50	7.61	74076
2011-03-07	7.76	7.80	7.51	7.69	32902
2011-03-08	7.51	7.75	7.51	7.74	15710
2011-03-09	7.74	7.75	7.62	7.75	4523
2011-03-10	7.69	7.70	7.50	7.70	30945
2011-03-11	7.51	7.98	7.50	7.95	41660
2011-03-14	7.59	7.92	7.59	7.77	66552
2011-03-15	7.65	7.70	7.50	7.69	32953
2011-03-16	7.71	8.25	7.69	8.10	158804
2011-03-17	8.41	8.60	7.84	8.09	49190
2011-03-18	8.10	8.10	7.68	7.99	18066
2011-03-21	8.00	8.00	7.80	7.91	14648
2011-03-22	8.00	8.00	7.86	7.91	4755
2011-03-23	7.84	7.99	7.84	7.99	4061
2011-03-24	7.99	8.00	7.94	7.94	4611
2011-03-25	8.00	8.00	7.93	7.93	8000
2011-03-28	7.91	8.10	7.90	7.91	7587
2011-03-29	7.99	8.00	7.90	7.99	6394
2011-03-30	7.90	8.00	7.45	7.81	62893
2011-03-31	7.99	8.07	7.96	8.00	10216
2011-04-01	7.90	7.99	7.90	7.99	585
2011-04-04	8.00	8.00	7.90	8.00	1505
2011-04-05	7.95	7.98	7.95	7.96	3602
2011-04-06	7.83	7.83	7.61	7.78	11400
2011-04-07	7.77	7.98	7.77	7.98	20428
2011-04-08	8.00	8.00	7.70	7.85	17931
2011-04-11	7.78	7.86	7.78	7.85	1800
2011-04-12	7.85	7.86	7.85	7.85	6050
2011-04-13	8.00	8.00	7.85	7.97	21950
2011-04-14	7.93	8.00	7.91	7.92	53413
2011-04-15	8.00	8.10	7.80	7.87	25371
2011-04-18	7.99	7.99	7.66	7.87	4824
2011-04-19	7.44	7.73	7.40	7.58	13350
2011-04-20	7.49	7.56	6.80	7.00	48440
2011-04-21	7.00	7.11	6.80	7.06	36279
2011-04-25	7.12	8.04	7.12	8.00	130154
2011-04-26	8.00	8.19	7.88	7.88	24007
2011-04-27	7.89	7.89	7.80	7.80	7558
2011-04-28	7.80	7.98	7.80	7.91	8976
2011-04-29	8.00	8.57	7.98	8.18	133457
2011-05-02	8.15	8.15	7.87	8.00	17717
2011-05-03	8.00	8.05	7.91	8.03	114819
2011-05-04	8.18	8.18	7.84	8.00	2100
2011-05-05	7.83	8.00	7.81	8.00	4596
2011-05-06	7.99	8.23	7.99	8.22	8612
2011-05-09	8.23	8.66	8.23	8.46	25773
2011-05-10	8.64	8.65	8.31	8.50	5665
2011-05-11	8.60	8.94	8.60	8.84	28062
2011-05-12	8.76	8.90	8.50	8.82	14080
2011-05-13	8.90	9.49	8.85	9.22	33628
2011-05-16	9.48	10.13	9.28	10.01	84269
2011-05-17	10.05	10.71	9.89	10.50	36165
2011-05-18	10.51	10.94	10.05	10.32	42173
2011-05-19	10.45	10.77	10.30	10.37	25193
2011-05-20	10.35	10.95	10.31	10.34	23564
2011-05-23	10.35	10.35	9.51	9.98	40578
2011-05-24	10.03	10.62	10.03	10.62	5613
2011-05-25	10.68	10.79	10.50	10.52	14126
2011-05-26	10.53	11.33	10.53	11.25	20827
2011-05-27	11.03	11.33	11.01	11.08	40377
2011-05-31	11.11	11.48	11.11	11.36	32771
2011-06-01	11.80	13.09	11.55	12.62	170423
2011-06-02	12.75	12.75	11.75	12.34	158563
2011-06-03	12.74	12.74	11.90	12.22	51584
2011-06-06	12.25	12.25	11.69	11.85	60729
2011-06-07	11.63	11.78	11.54	11.57	45600
2011-06-08	11.60	11.60	10.86	10.98	81068
2011-06-09	11.00	11.09	10.46	10.80	73269
2011-06-10	11.01	11.24	10.54	10.63	67874
2011-06-13	10.35	10.52	10.15	10.50	69694
2011-06-14	10.50	10.69	10.50	10.55	28233
2011-06-15	10.66	10.91	10.51	10.54	10419
2011-06-16	10.75	10.76	10.39	10.39	16878
2011-06-17	10.39	10.51	10.25	10.34	33799
2011-06-20	10.01	10.40	10.00	10.31	25796
2011-06-21	10.31	10.33	10.00	10.26	36032
2011-06-22	10.26	10.26	10.20	10.25	7970
2011-06-23	10.25	10.26	10.06	10.06	7801
2011-06-24	10.07	10.17	9.50	9.59	44021
2011-06-27	9.69	9.69	9.05	9.20	47710
2011-06-28	9.00	9.40	9.00	9.36	14768
2011-06-29	9.39	9.75	9.29	9.75	12016
2011-06-30	9.67	10.05	9.57	10.00	8823
2011-07-01	10.00	10.40	10.00	10.38	20097
2011-07-05	10.40	11.81	10.40	10.55	49177
2011-07-06	10.62	11.25	10.62	10.67	12708
2011-07-07	11.23	11.23	10.70	11.18	6310
2011-07-08	11.18	11.18	10.83	11.02	5371
2011-07-11	11.40	11.40	10.68	11.18	13768
2011-07-12	11.18	11.18	10.71	10.74	4677
2011-07-13	10.78	11.10	10.75	10.79	3774
2011-07-14	10.67	10.75	10.67	10.75	475
2011-07-15	11.00	11.00	10.67	10.67	1000
2011-07-18	10.67	10.76	10.67	10.67	2000
2011-07-19	11.20	11.20	10.93	11.20	46921
2011-07-20	11.29	11.50	10.81	10.84	7944
2011-07-21	10.82	10.82	10.11	10.30	12728
2011-07-22	10.41	10.41	10.16	10.16	500
2011-07-25	10.26	10.26	9.66	10.00	29644
2011-07-26	10.00	10.36	9.54	9.86	8758
2011-07-27	9.63	9.70	9.08	9.32	12333
2011-07-28	9.31	9.31	9.00	9.15	10728
2011-07-29	9.01	9.51	9.01	9.16	23376
2011-08-01	9.59	10.27	9.59	9.91	7414
2011-08-02	9.98	10.27	9.98	9.98	15971
2011-08-03	9.91	10.32	9.91	9.94	700
2011-08-04	9.95	10.80	9.92	10.15	5257
2011-08-05	9.10	9.85	9.00	9.51	18050
2011-08-08	8.34	8.62	8.00	8.50	21824
2011-08-09	8.82	9.10	8.82	9.00	5773
2011-08-10	9.04	9.63	9.00	9.50	13100
2011-08-11	9.63	10.00	9.62	10.00	7775
2011-08-12	10.00	10.16	9.95	10.00	16599
2011-08-15	9.64	9.78	9.17	9.30	4945
2011-08-16	9.48	9.55	9.15	9.19	3262
2011-08-17	9.35	9.35	9.20	9.26	1409
2011-08-18	8.98	9.00	8.68	8.83	4086
2011-08-19	8.74	9.02	8.67	9.00	9400
2011-08-22	9.07	9.07	8.01	8.40	14564
2011-08-23	8.56	8.79	8.33	8.38	7704
2011-08-24	8.42	8.59	8.42	8.50	2053
2011-08-26	8.95	9.10	8.89	8.99	7309
2011-08-29	8.97	9.19	8.56	9.00	4634
2011-08-30	8.63	9.09	8.63	9.09	800
2011-08-31	8.91	9.55	8.78	9.52	11523
2011-09-01	9.16	9.57	9.16	9.46	18930
2011-09-02	9.29	9.53	9.22	9.47	2505
2011-09-06	9.49	9.65	9.27	9.45	4040
2011-09-07	9.68	9.86	9.68	9.70	4291
2011-09-08	9.70	9.86	9.70	9.77	4352
2011-09-09	9.61	9.61	9.24	9.25	7038
2011-09-12	9.13	9.27	8.91	9.27	6836
2011-09-13	9.27	9.27	9.13	9.27	4735
2011-09-14	9.08	9.37	9.08	9.34	6638
2011-09-15	9.99	9.99	9.20	9.20	3480
2011-09-16	9.84	9.98	9.30	9.41	10596
2011-09-19	9.48	10.00	9.36	9.91	37601
2011-09-20	9.79	9.88	9.51	9.62	7760
2011-09-21	9.74	9.74	9.22	9.33	6600
2011-09-22	9.46	9.73	8.69	9.02	47461
2011-09-23	9.00	9.28	8.98	8.98	16015
2011-09-26	9.00	9.00	8.80	8.85	8200
2011-09-27	9.00	9.00	8.80	9.00	7450
2011-09-28	9.00	9.32	8.54	8.92	5319
2011-09-29	9.08	9.10	8.82	8.94	5742
2011-09-30	8.99	9.02	8.98	9.00	1041
2011-10-03	8.88	8.90	8.48	8.55	10636
2011-10-04	8.56	8.81	8.00	8.50	12709
2011-10-05	8.93	9.00	8.93	8.96	1123
2011-10-07	9.00	9.00	8.99	8.99	1900
2011-10-10	8.50	8.80	8.47	8.61	21799
2011-10-11	8.69	8.69	8.10	8.46	8200
2011-10-12	8.61	8.74	8.53	8.55	4549
2011-10-13	8.73	9.16	8.73	8.95	9815
2011-10-14	9.01	9.16	8.95	9.01	10310
2011-10-17	8.63	8.90	8.60	8.90	2700
2011-10-18	9.00	9.00	8.79	8.94	3200
2011-10-19	9.10	9.16	8.76	8.76	5900
2011-10-21	8.73	9.02	8.73	8.95	45322
2011-10-24	8.76	9.48	8.62	9.48	6736
2011-10-25	9.47	9.47	8.94	9.42	2950
2011-10-26	9.50	9.50	9.05	9.05	731
2011-10-27	9.50	9.50	9.00	9.00	3334
2011-10-28	9.25	9.30	9.23	9.30	2133
2011-10-31	9.30	9.90	9.30	9.86	27076
2011-11-01	9.59	9.75	9.37	9.75	1468
2011-11-02	9.88	10.25	9.75	9.77	26167
2011-11-03	9.44	10.00	9.18	9.93	13000
2011-11-04	9.96	9.98	9.73	9.94	1702
2011-11-07	9.95	9.95	9.50	9.83	2268
2011-11-08	9.99	9.99	9.72	9.99	3763
2011-11-09	9.73	10.15	9.73	9.76	13225
2011-11-10	9.99	10.30	9.81	9.81	73800
2011-11-11	9.87	9.87	9.75	9.75	1400
2011-11-15	9.75	9.85	9.75	9.85	5441
2011-11-16	9.80	9.80	9.74	9.75	1950
2011-11-17	9.70	9.75	9.70	9.75	3325
2011-11-18	9.70	9.71	9.70	9.70	2900
2011-11-21	9.60	9.60	9.22	9.32	19150
2011-11-22	9.47	9.85	9.14	9.85	13859
2011-11-23	9.42	9.45	9.40	9.40	1436
2011-11-25	9.49	9.70	9.40	9.67	2906
2011-11-28	9.44	9.51	9.40	9.41	4566
2011-11-29	9.41	9.79	9.41	9.74	2429
2011-11-30	9.74	9.80	9.43	9.43	1704
2011-12-01	9.41	9.62	9.41	9.49	2803
2011-12-02	9.49	9.56	9.48	9.48	810
2011-12-05	9.52	9.54	9.52	9.52	1050
2011-12-06	9.59	9.60	9.55	9.59	796
2011-12-07	9.55	9.67	9.55	9.55	3961
2011-12-08	9.62	9.67	9.40	9.40	7742
2011-12-09	9.09	9.10	8.56	9.00	13511
2011-12-12	8.99	9.00	8.70	9.00	4350
2011-12-13	9.16	9.20	8.90	8.90	6000
2011-12-14	8.92	8.92	8.45	8.45	7000
2011-12-15	8.41	9.00	8.22	8.85	10469
2011-12-16	9.00	9.00	8.80	9.00	5374
2011-12-19	9.04	9.04	8.98	8.98	300
2011-12-20	8.01	9.01	8.00	9.00	6625
2011-12-21	7.96	8.50	7.96	8.40	2599
2011-12-22	8.50	8.81	8.03	8.77	15627
2011-12-23	8.64	8.64	8.28	8.59	1367
2011-12-27	8.50	8.50	8.00	8.00	10860
2011-12-28	7.56	8.05	7.54	7.56	4644
2011-12-29	8.00	8.00	7.53	7.69	5360
2011-12-30	7.51	7.51	7.31	7.50	1600
2012-01-03	7.15	7.50	7.15	7.39	2131
2012-01-04	7.25	7.59	7.25	7.39	1101
2012-01-05	7.36	7.36	7.36	7.36	100
2012-01-06	7.37	7.40	7.35	7.35	1718
2012-01-09	7.40	7.49	7.36	7.45	1999
2012-01-10	7.40	7.59	7.40	7.56	7525
2012-01-11	7.54	7.60	7.54	7.60	2300
2012-01-12	7.59	7.59	7.57	7.58	3206
2012-01-13	7.55	7.59	7.55	7.59	1100
2012-01-17	7.46	7.46	7.03	7.07	2688
2012-01-18	7.05	7.10	6.73	6.75	7700
2012-01-19	6.59	6.59	6.25	6.29	3600
2012-01-20	6.20	6.21	6.20	6.21	1522
2012-01-23	6.07	6.29	6.03	6.25	12203
2012-01-24	6.25	6.25	6.10	6.18	1557
2012-01-25	6.28	6.30	6.28	6.30	2381
2012-01-26	6.30	6.30	6.30	6.30	150
2012-01-27	6.30	6.30	6.30	6.30	564
2012-01-30	6.32	6.63	6.32	6.59	7172
2012-01-31	6.64	6.80	6.63	6.63	2821
2012-02-01	6.66	6.91	6.65	6.65	3880
2012-02-03	6.73	7.10	6.73	7.00	6273
2012-02-06	6.93	7.15	6.93	7.15	8075
2012-02-08	7.16	7.24	7.05	7.24	3238
2012-02-09	7.20	7.24	7.14	7.17	1520
2012-02-10	7.24	7.24	6.85	7.00	5365
2012-02-13	6.97	6.97	6.79	6.84	2200
2012-02-14	6.92	7.00	6.84	6.84	2300
2012-02-15	6.84	7.14	6.80	7.00	11291
2012-02-16	7.00	7.00	6.97	7.00	1540
2012-02-21	7.00	7.00	7.00	7.00	370
2012-02-22	7.00	7.15	6.93	7.15	3112
2012-02-23	7.29	7.45	7.29	7.45	2000
2012-02-24	7.48	7.48	7.07	7.26	10275
2012-02-27	7.04	7.26	7.00	7.24	8394
2012-02-28	5.64	6.90	5.52	6.20	41975
2012-02-29	6.23	6.28	6.01	6.20	10700
2012-03-01	6.20	6.20	5.84	5.91	12802
2012-03-02	5.99	6.02	5.87	6.02	10394
2012-03-05	5.91	6.08	5.90	5.99	1029
2012-03-06	5.90	5.90	5.49	5.77	3320
2012-03-07	5.90	5.94	5.78	5.90	8050
2012-03-08	5.86	6.34	5.86	6.29	19327
2012-03-09	6.18	6.39	6.01	6.06	1600
2012-03-12	6.10	6.32	6.10	6.21	5199
2012-03-13	6.30	6.31	6.30	6.30	11910
2012-03-14	6.30	6.36	6.30	6.30	10720
2012-03-15	6.31	6.89	6.31	6.31	14709
2012-03-16	6.31	6.56	6.31	6.51	3442
2012-03-19	6.43	6.61	6.30	6.30	4239
2012-03-20	6.34	6.36	6.30	6.35	21329
2012-03-21	6.31	6.31	6.30	6.31	4600
2012-03-22	6.34	7.00	6.31	6.33	600
2012-03-23	6.35	6.89	6.35	6.89	1809
2012-03-26	6.81	6.81	6.45	6.61	4178
2012-03-27	6.58	6.58	6.48	6.51	17139
2012-03-28	6.30	6.39	6.30	6.35	703
2012-03-29	6.40	6.98	6.35	6.50	12106
2012-03-30	6.36	6.95	6.35	6.95	12000
2012-04-02	6.86	7.45	6.86	7.45	8134
2012-04-03	7.43	7.43	7.20	7.43	4960
2012-04-04	7.04	7.11	6.45	6.63	19263
2012-04-05	6.66	7.43	6.66	6.83	4016
2012-04-09	6.80	6.82	6.30	6.36	7806
2012-04-10	6.47	6.96	6.36	6.96	8081
2012-04-11	6.97	7.38	6.95	7.38	2250
2012-04-12	7.15	7.25	6.89	6.98	3200
2012-04-13	6.90	6.92	6.90	6.91	700
2012-04-16	6.91	7.04	6.60	6.69	6147
2012-04-17	6.69	6.70	6.40	6.44	4800
2012-04-18	6.63	6.70	6.44	6.70	5900
2012-04-19	6.44	6.44	6.44	6.44	275
2012-04-20	6.51	6.51	6.27	6.40	1957
2012-04-23	6.36	6.40	6.35	6.35	3850
2012-04-24	6.40	6.54	6.40	6.50	11812
2012-04-25	6.58	6.60	6.51	6.51	1400
2012-04-26	6.58	6.76	6.49	6.49	2050
2012-04-27	6.53	6.96	6.52	6.96	1115
2012-04-30	6.84	6.84	6.30	6.30	5103
2012-05-01	6.38	7.00	6.30	7.00	1800
2012-05-02	6.63	6.92	6.63	6.92	1224
2012-05-03	6.81	6.83	6.41	6.83	4721
2012-05-07	6.75	6.75	6.20	6.58	3621
2012-05-08	6.75	6.75	6.31	6.45	2537
2012-05-10	6.50	6.50	6.50	6.50	100
2012-05-14	6.51	6.51	6.50	6.50	1050
2012-05-15	6.72	6.75	6.72	6.75	300
2012-05-16	6.75	6.75	6.75	6.75	6418
2012-05-17	6.76	6.80	6.75	6.80	11900
2012-05-21	6.81	6.81	6.81	6.81	626
2012-05-23	6.53	6.95	6.05	6.80	4590
2012-05-24	6.50	6.50	6.35	6.35	4084
2012-05-25	6.30	6.30	6.23	6.24	404
2012-05-29	6.23	6.23	6.15	6.15	1200
2012-05-31	6.13	6.13	5.35	5.36	9509
2012-06-01	5.36	5.40	5.36	5.40	1222
2012-06-04	5.40	5.60	5.13	5.60	2168
2012-06-05	5.42	5.70	5.42	5.70	7218
2012-06-06	5.71	5.71	5.31	5.65	1900
2012-06-07	5.60	5.60	5.39	5.40	2600
2012-06-08	5.41	5.42	5.00	5.00	5002
2012-06-11	5.01	5.10	5.00	5.10	3898
2012-06-12	5.10	5.10	4.76	4.76	1209
2012-06-13	4.76	4.76	4.62	4.76	2175
2012-06-14	4.83	5.07	4.10	4.35	22638
2012-06-15	4.35	4.36	3.09	3.18	41311
2012-06-18	3.39	3.90	3.35	3.68	27349
2012-06-19	3.55	3.90	3.55	3.75	3911
2012-06-20	3.76	3.77	3.75	3.75	2400
2012-06-21	3.77	3.89	3.75	3.75	1800
2012-06-22	3.90	4.39	3.76	4.16	93203
2012-06-25	4.32	4.49	4.10	4.11	8344
2012-06-26	4.16	4.16	4.16	4.16	485
2012-06-27	4.18	4.18	4.10	4.10	1840
2012-06-28	4.10	4.12	4.10	4.11	1996
2012-06-29	4.19	4.34	4.19	4.25	2777
2012-07-02	4.19	4.40	4.17	4.35	3000
2012-07-03	4.21	4.26	4.11	4.18	3900
2012-07-05	4.26	4.36	4.19	4.20	5600
2012-07-06	4.13	4.38	4.11	4.14	1870
2012-07-09	4.23	4.23	4.10	4.10	4436
2012-07-10	4.15	4.50	4.15	4.22	6647
2012-07-11	4.36	4.50	4.30	4.30	7073
2012-07-12	4.19	4.47	4.06	4.26	2425
2012-07-13	4.06	4.22	4.06	4.22	1900
2012-07-16	4.26	4.68	4.17	4.40	16975
2012-07-17	4.39	4.49	4.18	4.20	2610
2012-07-18	4.32	4.36	4.20	4.20	27494
2012-07-19	4.34	4.69	4.02	4.06	57130
2012-07-20	4.04	4.31	3.54	3.65	116533
2012-07-23	3.67	4.00	3.50	3.86	27548
2012-07-24	3.71	3.84	3.65	3.67	3000
2012-07-25	3.80	3.87	3.80	3.82	2519
2012-07-26	3.71	4.00	3.70	3.70	9588
2012-07-27	3.71	3.95	3.71	3.83	8743
2012-07-30	3.71	4.01	3.71	4.01	5025
2012-08-01	4.01	4.58	4.01	4.21	10080
2012-08-02	4.30	4.33	4.10	4.33	9189
2012-08-03	4.10	4.33	4.10	4.22	7520
2012-08-06	4.21	4.71	4.10	4.68	20698
2012-08-07	4.28	4.64	4.27	4.40	2330
2012-08-08	4.41	4.43	4.41	4.43	1420
2012-08-09	4.58	4.58	4.25	4.39	2830
2012-08-10	4.55	4.58	4.51	4.54	3740
2012-08-13	4.74	4.75	4.51	4.75	6777
2012-08-14	4.81	4.88	4.75	4.86	1900
2012-08-15	4.88	4.88	4.78	4.78	2000
2012-08-16	4.69	5.21	4.58	4.72	4118
2012-08-17	4.66	4.75	4.62	4.62	1900
2012-08-20	4.58	4.58	4.31	4.55	2101
2012-08-21	4.50	4.50	4.40	4.40	800
2012-08-22	4.10	4.39	4.03	4.39	19060
2012-08-23	4.14	4.37	4.14	4.35	1000
2012-08-24	4.38	4.40	4.38	4.38	1000
2012-08-27	4.44	4.46	4.36	4.36	1200
2012-08-28	4.43	4.60	4.38	4.40	3700
2012-08-29	4.36	4.38	4.35	4.36	4022
2012-08-30	4.36	4.40	4.35	4.35	1861
2012-08-31	4.55	4.55	4.36	4.36	1455
2012-09-04	4.36	4.42	4.36	4.36	1400
2012-09-05	4.36	4.38	4.36	4.36	600
2012-09-06	4.39	4.50	4.39	4.50	3829
2012-09-07	4.38	4.42	4.38	4.40	700
2012-09-12	4.48	4.50	4.39	4.40	6250
2012-09-13	4.36	4.41	4.36	4.38	1694
2012-09-14	4.40	4.40	4.38	4.38	1000
2012-09-17	4.36	4.65	4.36	4.52	6501
2012-09-18	4.43	4.43	4.41	4.42	1000
2012-09-19	4.47	4.47	4.43	4.43	2978
2012-09-20	4.40	4.64	4.40	4.60	5317
2012-09-21	4.64	4.97	4.60	4.72	4096
2012-09-24	4.79	4.79	4.77	4.77	1000
2012-09-25	4.85	4.85	4.79	4.79	912
2012-09-26	4.85	4.96	4.66	4.80	3615
2012-09-27	4.82	5.26	4.60	5.01	13300
2012-09-28	4.90	5.50	4.90	5.45	14900
2012-10-01	5.48	5.55	5.48	5.55	3163
2012-10-02	5.50	5.53	5.50	5.50	1040
2012-10-03	5.60	5.65	5.45	5.45	5284
2012-10-04	5.57	5.57	5.39	5.57	2200
2012-10-05	5.40	5.42	5.20	5.21	7621
2012-10-08	5.10	5.10	4.92	4.92	4468
2012-10-09	4.80	4.80	4.75	4.75	11423
2012-10-10	4.61	4.74	4.60	4.68	14395
2012-10-11	4.76	5.10	4.73	5.04	6751
2012-10-12	4.98	5.11	4.98	5.11	1300
2012-10-15	5.16	5.24	5.16	5.17	1102
2012-10-16	5.04	5.16	4.98	4.98	2501
2012-10-17	4.90	5.29	4.72	4.72	1400
2012-10-18	4.54	4.60	4.54	4.55	600
2012-10-19	4.63	5.18	4.63	4.83	1900
2012-10-22	5.17	5.17	5.05	5.05	230
2012-10-23	5.13	5.13	5.13	5.13	500
2012-10-24	5.14	5.14	5.14	5.14	100
2012-10-25	5.14	5.14	4.85	5.08	1835
2012-10-26	4.96	4.96	4.96	4.96	893
2012-10-31	4.96	5.48	4.61	4.68	2400
2012-11-01	4.68	4.75	4.66	4.74	4200
2012-11-02	4.69	5.03	4.69	4.75	9420
2012-11-05	4.61	4.99	4.61	4.85	2097
2012-11-06	4.73	4.80	4.60	4.78	2100
2012-11-07	5.05	5.51	4.81	4.81	836
2012-11-08	4.78	4.96	4.75	4.76	5359
2012-11-09	4.78	4.78	4.72	4.77	969
2012-11-12	4.74	4.74	4.65	4.65	200
2012-11-13	4.65	4.80	4.64	4.75	5688
2012-11-15	4.65	4.65	4.48	4.62	7306
2012-11-16	4.62	4.62	4.41	4.41	2000
2012-11-19	4.42	4.61	4.42	4.56	4890
2012-11-20	4.62	4.62	4.41	4.50	2796
2012-11-21	4.52	4.66	4.37	4.37	6300
2012-11-23	4.41	4.56	4.41	4.56	200
2012-11-26	4.38	4.40	4.35	4.35	3700
2012-11-27	4.42	4.55	4.26	4.32	12400
2012-11-28	4.18	4.25	4.16	4.17	2104
2012-11-29	4.23	4.28	4.13	4.18	7557
2012-11-30	4.12	4.18	4.10	4.18	1300
2012-12-03	4.14	4.17	4.07	4.17	4100
2012-12-04	4.18	4.19	3.86	3.94	14666
2012-12-05	3.99	3.99	3.87	3.89	13075
2012-12-06	3.99	4.00	3.88	3.89	5725
2012-12-07	3.90	3.93	3.70	3.93	4400
2012-12-10	3.99	3.99	3.71	3.72	8200
2012-12-11	3.80	4.08	3.72	3.73	21853
2012-12-12	3.93	4.14	3.93	4.10	26518
2012-12-13	3.80	3.88	3.76	3.87	266325
2012-12-14	3.93	4.25	3.77	4.04	108519
2012-12-17	4.07	4.60	4.00	4.50	121675
2012-12-18	4.34	5.06	4.26	4.96	61410
2012-12-19	4.90	4.99	4.80	4.80	17795
2012-12-20	4.80	4.97	4.79	4.90	16300
2012-12-21	4.61	5.69	4.61	5.60	73215
2012-12-24	5.58	5.58	5.50	5.51	5400
2012-12-26	5.44	6.01	5.36	5.86	12408
2012-12-27	5.82	6.35	5.66	6.24	36018
2012-12-28	6.29	6.50	6.29	6.49	26110
2012-12-31	6.58	6.99	6.49	6.97	75326
2013-01-02	6.66	6.66	5.84	6.00	22167
2013-01-03	5.98	6.38	5.98	6.03	3304
2013-01-04	6.10	6.13	6.00	6.08	13860
2013-01-07	6.05	6.05	5.96	5.96	1050
2013-01-08	5.98	6.03	5.98	6.03	656
2013-01-09	6.13	6.19	5.97	5.97	2821
2013-01-10	6.00	6.00	5.94	6.00	2800
2013-01-11	6.00	6.00	5.93	5.93	736
2013-01-14	5.89	5.89	5.88	5.88	200
2013-01-15	5.64	5.90	5.64	5.80	6500
2013-01-16	5.71	5.80	5.71	5.79	2100
2013-01-17	5.65	5.65	5.52	5.55	3800
2013-01-18	5.69	5.69	5.69	5.69	100
2013-01-22	5.68	5.68	5.68	5.68	100
2013-01-23	5.69	5.81	5.69	5.81	4435
2013-01-25	5.60	5.72	5.40	5.54	10601
2013-01-28	5.60	5.60	5.50	5.57	2560
2013-01-29	5.52	5.52	5.48	5.48	1020
2013-01-30	5.45	5.45	5.45	5.45	100
2013-01-31	5.43	5.71	5.40	5.71	1735
2013-02-06	5.22	5.22	4.72	4.97	8960
2013-02-07	4.93	5.37	4.93	5.37	524
2013-02-08	5.02	5.02	5.02	5.02	100
2013-02-11	5.00	5.00	4.71	4.84	2200
2013-02-12	4.61	4.99	4.00	4.31	68442
2013-02-13	4.30	4.41	4.30	4.30	15554
2013-02-14	4.30	4.30	4.15	4.23	3807
2013-02-15	4.28	4.35	4.25	4.26	2625
2013-02-19	4.15	4.28	4.03	4.10	8300
2013-02-20	4.13	4.13	4.13	4.13	100
2013-02-21	4.12	4.15	4.05	4.05	12232
2013-02-22	4.08	4.15	4.03	4.03	7849
2013-02-25	4.03	4.15	4.03	4.03	6667
2013-02-26	4.06	4.14	4.05	4.10	4758
2013-02-27	4.02	4.23	4.00	4.05	5976
2013-02-28	4.06	4.09	4.05	4.06	1482
2013-03-01	4.05	4.05	4.05	4.05	436
2013-03-04	4.22	4.66	4.00	4.10	5172
2013-03-05	3.90	4.19	3.90	4.02	13020
2013-03-06	4.09	4.09	4.07	4.07	5100
2013-03-07	3.90	3.90	3.90	3.90	2000
2013-03-08	4.05	4.07	3.93	4.00	7849
2013-03-11	3.93	4.04	3.93	4.00	7709
2013-03-12	3.92	3.92	3.92	3.92	1000
2013-03-15	4.05	4.05	3.93	3.93	4650
2013-03-18	3.98	4.03	3.98	4.03	700
2013-03-20	4.06	4.07	4.00	4.00	1400
2013-03-25	4.01	4.01	3.98	3.98	2500
2013-03-27	4.05	4.25	4.00	4.00	3800
2013-04-01	4.06	4.06	3.97	3.98	5700
2013-04-02	4.13	4.13	4.00	4.00	1600
2013-04-03	3.98	3.98	3.98	3.98	100
2013-04-05	3.98	3.98	3.98	3.98	100
2013-04-08	3.98	4.01	3.96	3.96	1861
2013-04-09	4.16	4.01	3.97	3.97	1095
2013-04-11	4.11	4.11	4.00	4.00	400
2013-04-12	4.11	4.11	4.10	4.11	3539
2013-04-17	3.97	4.03	3.97	4.03	1100
2013-04-23	3.97	3.97	3.97	3.97	300
2013-04-26	4.08	4.08	4.08	4.08	1000
2013-04-30	3.95	3.96	3.90	3.95	900
2013-05-01	3.95	4.02	3.96	3.96	1334
2013-05-03	3.99	4.00	3.99	4.00	1100
2013-05-06	3.98	3.98	3.98	3.98	2300
2013-05-08	3.96	4.05	3.96	4.05	1000
2013-05-10	4.00	4.00	4.00	4.00	4315
2013-05-13	3.95	4.27	3.95	4.26	26406
2013-05-14	4.20	4.20	4.12	4.12	2814
2013-05-16	4.07	4.07	3.96	3.96	7671
2013-05-20	4.11	4.25	4.11	4.21	50385
2013-05-21	4.01	3.97	3.97	3.97	200
2013-05-22	4.01	4.05	4.01	4.05	200
2013-05-23	4.30	4.80	4.13	4.30	3918
2013-05-24	4.64	4.80	4.53	4.55	9640
2013-05-28	4.71	4.71	4.25	4.50	1317
2013-05-29	4.23	4.51	4.07	4.40	5963
2013-05-30	4.55	4.55	4.28	4.41	6799
2013-05-31	4.29	4.60	4.17	4.33	52140
2013-06-03	4.20	4.38	4.20	4.23	1912
2013-06-04	4.30	4.46	4.30	4.32	2500
2013-06-06	4.42	4.49	4.42	4.45	4485
2013-06-07	4.48	4.50	4.40	4.41	11577
2013-06-10	4.50	4.50	4.50	4.50	950
2013-06-11	4.49	4.49	4.28	4.49	4352
2013-06-13	4.28	4.30	4.28	4.29	500
2013-06-14	4.31	4.50	4.28	4.45	3400
2013-06-17	4.39	4.45	4.08	4.15	151750
2013-06-18	4.15	4.15	4.15	4.15	1186
2013-06-19	4.25	4.25	4.25	4.25	100
2013-06-21	4.25	4.30	4.25	4.25	7100
2013-06-24	4.17	4.43	4.17	4.40	10905
2013-06-25	4.21	4.21	4.21	4.21	200
2013-06-26	4.21	4.30	4.21	4.30	200
2013-06-27	4.26	4.31	4.27	4.31	2200
2013-06-28	4.25	4.25	4.25	4.25	200
2013-07-01	4.38	4.77	4.38	4.72	17870
2013-07-02	4.76	4.94	4.75	4.90	16405
2013-07-03	4.86	4.96	4.90	4.90	6584
2013-07-05	4.95	4.96	4.50	4.54	13963
2013-07-08	4.54	4.70	4.50	4.70	1900
2013-07-09	4.73	4.75	4.73	4.73	1100
2013-07-11	4.61	4.61	4.51	4.57	1700
2013-07-12	4.51	4.58	4.49	4.54	3318
2013-07-15	4.56	4.56	4.56	4.56	100
2013-07-16	4.53	4.62	4.53	4.62	2225
2013-07-17	4.63	4.64	4.50	4.50	6719
2013-07-18	4.50	4.88	4.49	4.64	7531
2013-07-19	4.72	4.88	4.72	4.73	1100
2013-07-22	4.97	4.98	4.88	4.88	10455
2013-07-23	4.99	5.15	4.95	5.10	10082
2013-07-24	5.28	5.28	4.75	4.75	8462
2013-07-25	4.90	5.28	4.75	5.00	7280
2013-07-26	4.93	5.09	4.75	4.88	10960
2013-07-29	5.00	5.27	4.90	5.12	8114
2013-07-30	5.06	5.27	5.06	5.24	4857
2013-07-31	5.27	5.27	5.00	5.23	9631
2013-08-01	5.20	5.20	5.00	5.00	11480
2013-08-02	5.06	5.06	4.90	4.90	2145
2013-08-05	5.15	5.20	5.01	5.20	5600
2013-08-06	5.20	5.20	4.90	5.01	4740
2013-08-07	4.95	4.95	4.90	4.90	721
2013-08-08	5.10	5.20	4.91	5.00	7481
2013-08-09	5.18	5.40	5.18	5.24	5570
2013-08-12	5.24	5.38	5.20	5.38	4592
2013-08-13	5.28	5.39	5.00	5.06	10411
2013-08-14	5.38	5.38	5.04	5.33	661
2013-08-15	5.14	5.25	5.06	5.24	7249
2013-08-16	5.06	5.11	5.01	5.01	10085
2013-08-19	5.07	5.35	5.07	5.35	10863
2013-08-20	5.32	5.32	5.01	5.25	3444
2013-08-22	5.10	5.21	5.13	5.21	490
2013-08-23	5.16	5.10	5.10	5.10	600
2013-08-27	5.12	5.12	5.10	5.10	1921
2013-08-28	5.07	5.11	5.01	5.02	2892
2013-08-29	5.10	5.10	5.01	5.01	600
2013-08-30	5.00	5.10	4.48	4.53	15285
2013-09-03	4.55	4.96	4.33	4.50	5169
2013-09-04	4.64	5.00	4.51	4.67	8765
2013-09-05	4.75	5.10	4.53	4.53	1200
2013-09-06	4.58	4.58	4.58	4.58	100
2013-09-09	4.75	4.99	4.75	4.90	1550
2013-09-10	4.58	4.77	4.58	4.76	1550
2013-09-11	4.69	4.90	4.69	4.83	1478
2013-09-12	4.98	4.98	4.88	4.88	1468
2013-09-13	4.68	4.75	4.68	4.75	550
2013-09-16	4.99	5.00	4.90	5.00	3110
2013-09-17	4.84	4.84	4.77	4.78	4282
2013-09-18	4.79	4.79	4.40	4.50	7867
2013-09-19	4.50	4.57	4.50	4.53	500
2013-09-23	4.63	4.63	4.44	4.48	1177
2013-09-24	4.68	4.68	4.55	4.55	200
2013-09-25	4.59	4.98	4.59	4.83	15005
2013-09-26	4.91	5.06	4.90	4.90	104019
2013-09-27	4.90	5.00	4.90	4.95	16412
2013-09-30	4.95	4.95	4.81	4.81	1350
2013-10-01	4.87	4.97	4.86	4.97	620
2013-10-02	4.90	4.97	4.90	4.91	500
2013-10-03	4.86	5.00	4.86	4.95	9048
2013-10-04	5.00	5.00	4.92	4.92	15791
2013-10-07	4.92	5.00	4.92	5.00	1100
2013-10-08	4.98	4.93	4.93	4.93	900
2013-10-09	4.92	4.93	4.50	4.65	4600
2013-10-10	4.76	4.94	4.76	4.94	200
2013-10-11	4.90	4.90	4.85	4.85	5878
2013-10-14	4.78	4.85	4.75	4.80	6960
2013-10-15	4.75	4.80	4.31	4.51	9342
2013-10-16	4.60	4.60	4.45	4.53	6892
2013-10-17	4.53	4.82	4.53	4.58	3900
2013-10-18	4.58	4.84	4.57	4.63	7343
2013-10-21	4.70	4.69	4.64	4.69	700
2013-10-22	4.68	4.98	4.68	4.73	45076
2013-10-23	4.78	4.90	4.70	4.88	5500
2013-10-24	4.74	4.81	4.70	4.81	2600
2013-10-25	4.73	4.76	4.09	4.27	43839
2013-10-28	4.34	4.35	4.10	4.10	13450
2013-10-29	4.08	4.35	4.08	4.23	13388
2013-10-30	4.15	4.42	4.12	4.12	4446
2013-10-31	4.11	4.21	4.10	4.15	11236
2013-11-01	4.22	4.34	4.15	4.20	12590
2013-11-04	4.11	4.24	4.11	4.14	11857
2013-11-05	4.15	4.17	4.10	4.10	8034
2013-11-06	4.12	4.20	4.11	4.13	7618
2013-11-07	4.11	4.40	4.11	4.35	1200
2013-11-08	4.26	4.27	4.14	4.23	19559
2013-11-11	4.25	4.25	4.13	4.14	7600
2013-11-12	4.15	4.20	4.20	4.20	5100
2013-11-13	4.14	4.30	4.14	4.30	4400
2013-11-14	4.21	4.27	4.21	4.22	950
2013-11-15	4.22	4.27	4.14	4.24	1155
2013-11-18	4.24	4.24	4.10	4.11	11153
2013-11-19	4.11	4.16	4.11	4.15	3330
2013-11-20	4.15	4.15	4.01	4.01	14066
2013-11-21	4.05	4.10	4.02	4.05	10412
2013-11-22	4.08	4.16	4.08	4.10	9327
2013-11-25	4.20	4.22	4.09	4.21	26681
2013-11-26	4.20	4.20	4.10	4.15	7400
2013-11-27	4.09	4.10	4.08	4.08	2900
2013-11-29	4.08	4.09	4.01	4.09	8250
2013-12-02	4.10	4.10	4.00	4.10	6202
2013-12-03	4.12	4.21	4.07	4.09	7500
2013-12-04	4.09	4.14	3.95	3.95	47558
2013-12-05	3.91	3.94	3.78	3.83	39478
2013-12-06	4.00	4.00	3.81	3.82	29221
2013-12-09	3.98	4.02	3.80	3.95	18567
2013-12-11	4.06	4.15	3.90	3.93	22430
2013-12-12	4.00	4.01	3.93	3.93	6100
2013-12-13	4.00	4.04	3.95	4.00	11240
2013-12-16	4.00	4.03	3.93	3.93	15376
2013-12-17	3.99	4.02	3.87	3.97	16164
2013-12-18	4.05	4.07	3.87	4.00	12331
2013-12-19	4.00	4.01	3.98	3.99	9341
2013-12-20	4.00	4.02	3.98	3.98	11866
2013-12-23	4.00	4.00	3.83	3.83	17600
2013-12-24	3.85	3.91	3.85	3.91	6895
2013-12-26	3.94	4.07	3.93	4.00	12228
2013-12-27	4.04	4.05	4.00	4.04	2499
2013-12-30	4.11	4.11	4.00	4.00	9611
2013-12-31	4.05	4.05	4.01	4.01	3251
2014-01-02	4.00	4.00	3.94	3.94	13000
2014-01-03	3.95	3.95	3.93	3.93	9960
2014-01-06	4.00	4.09	3.94	3.94	14700
2014-01-07	4.00	4.02	3.94	4.01	19908
2014-01-08	4.05	4.10	4.02	4.05	32830
2014-01-09	4.05	4.09	4.00	4.00	19300
2014-01-10	4.10	4.10	4.00	4.00	64825
2014-01-13	3.85	4.01	3.85	3.94	21403
2014-01-14	4.01	4.02	3.93	3.93	4975
2014-01-15	3.93	3.98	3.93	3.93	3164
2014-01-16	3.96	3.93	3.93	3.93	130
2014-01-17	3.99	3.99	3.90	3.90	11424
2014-01-21	3.94	3.99	3.88	3.96	5473
2014-01-22	3.96	4.08	3.96	4.00	34257
2014-01-23	4.00	4.00	3.90	3.90	17795
2014-01-24	3.92	4.00	3.90	4.00	5200
2014-01-27	3.91	3.95	3.90	3.90	7202
2014-01-28	3.95	3.96	3.95	3.96	4707
2014-01-30	3.98	4.03	3.99	4.00	1400
2014-01-31	4.00	4.00	4.00	4.00	2051
2014-02-03	4.01	4.01	3.95	3.95	2400
2014-02-04	3.99	4.03	3.95	3.95	6700
2014-02-06	4.00	4.00	3.92	3.92	3456
2014-02-11	3.91	3.91	3.80	3.82	37323
2014-02-12	3.85	3.99	3.85	3.85	2924
2014-02-13	3.81	3.98	3.79	3.96	14366
2014-02-14	3.99	4.00	3.89	3.99	8818
2014-02-18	3.99	4.09	3.99	4.00	3400
2014-02-19	4.00	4.00	4.00	4.00	1826
2014-02-21	3.95	3.95	3.93	3.93	3209
2014-02-24	3.96	4.04	3.95	3.97	8109
2014-02-25	4.00	4.10	4.00	4.00	4715
2014-02-26	4.00	4.00	3.95	3.99	17100
2014-02-27	4.00	4.05	4.00	4.05	2476
2014-02-28	4.05	4.30	4.05	4.30	10830
2014-03-03	4.10	4.30	4.19	4.22	6283
2014-03-04	4.10	4.36	4.27	4.33	28551
2014-03-05	4.10	4.36	4.25	4.26	8968
2014-03-06	4.10	4.50	4.10	4.25	34483
2014-03-07	4.20	6.41	4.20	4.62	434445
2014-03-10	4.76	4.86	4.49	4.54	72899
2014-03-11	4.51	4.90	4.40	4.40	48500
2014-03-12	4.50	4.60	4.31	4.47	22355
2014-03-13	4.42	4.42	4.31	4.31	26800
2014-03-14	4.31	4.31	4.11	4.11	22545
2014-03-17	4.19	4.49	4.11	4.43	43777
2014-03-18	4.31	4.37	4.29	4.37	3645
2014-03-19	4.32	4.32	4.25	4.25	6751
2014-03-20	4.35	4.35	4.18	4.22	14004
2014-03-21	4.22	4.24	4.18	4.18	2670
2014-03-24	4.15	4.28	4.02	4.04	69542
2014-03-25	4.05	4.18	3.97	4.02	56644
2014-03-26	4.07	4.24	3.91	3.95	34900
2014-03-27	4.01	4.12	4.01	4.05	11300
2014-03-28	4.09	4.03	4.00	4.03	10843
2014-03-31	4.07	4.43	3.95	3.98	58091
2014-04-01	4.01	4.12	4.00	4.10	19517
2014-04-02	4.05	4.12	4.02	4.02	1000
2014-04-03	4.10	4.25	4.10	4.17	15179
2014-04-04	4.27	4.27	4.08	4.08	15127
2014-04-07	4.09	4.09	4.04	4.09	2040
2014-04-08	4.05	4.10	4.03	4.09	14623
2014-04-09	4.10	4.32	3.99	4.09	86447
2014-04-10	4.09	4.29	4.04	4.08	36721
2014-04-11	4.04	4.10	4.03	4.09	27004
2014-04-14	4.10	4.29	4.05	4.10	23490
2014-04-15	4.05	4.24	4.05	4.11	2050
2014-04-16	4.12	4.17	4.12	4.12	26320
2014-04-17	4.12	4.15	4.12	4.15	5000
2014-04-21	4.15	4.23	4.15	4.15	29860
2014-04-22	4.12	4.27	3.88	3.88	101555
2014-04-23	3.93	4.09	3.91	3.93	67234
2014-04-24	4.05	4.09	3.90	4.01	15479
2014-04-25	4.05	4.06	4.00	4.06	13296
2014-04-28	4.13	4.13	4.02	4.06	7408
2014-04-29	4.14	4.18	4.05	4.11	19196
2014-04-30	4.07	4.13	4.07	4.13	11633
2014-05-01	4.13	4.38	4.11	4.34	17703
2014-05-02	4.36	4.38	4.34	4.38	500
2014-05-05	4.32	4.37	4.32	4.37	356
2014-05-07	4.26	4.36	4.25	4.26	3700
2014-05-08	4.26	4.35	4.26	4.34	1719
2014-05-09	4.34	4.68	4.34	4.39	29152
2014-05-12	4.38	4.50	4.33	4.40	31533
2014-05-13	4.40	4.40	4.26	4.28	2100
2014-05-14	4.37	4.39	4.35	4.36	5699
2014-05-15	4.25	4.53	4.25	4.30	15508
2014-05-16	4.39	4.56	4.38	4.52	15819
2014-05-19	4.65	4.75	4.59	4.59	44550
2014-05-22	4.59	4.62	4.58	4.58	7346
2014-05-23	4.56	4.57	4.55	4.56	11800
2014-05-27	4.80	4.99	4.61	4.99	65093
2014-05-28	4.99	5.00	4.87	4.96	15229
2014-05-29	4.95	4.95	4.77	4.88	10039
2014-05-30	4.74	5.30	4.74	5.30	55644
2014-06-02	5.30	5.48	5.28	5.36	22156
2014-06-03	5.36	5.53	5.30	5.39	25449
2014-06-04	5.40	5.48	5.24	5.36	21886
2014-06-05	5.40	5.40	4.74	4.79	11807
2014-06-06	4.96	4.98	4.83	4.91	1986
2014-06-09	4.95	5.00	4.77	4.77	7918
2014-06-10	4.86	4.89	4.80	4.80	2540
2014-06-11	4.77	4.81	4.70	4.75	10358
2014-06-12	4.70	4.75	4.70	4.73	1793
2014-06-13	4.76	4.77	4.54	4.60	5935
2014-06-16	4.66	4.75	4.43	4.54	2133
2014-06-17	4.57	4.83	4.57	4.74	1749
2014-06-18	4.88	4.95	4.50	4.75	12354
2014-06-19	4.75	4.78	4.61	4.68	6389
2014-06-20	4.60	4.60	4.60	4.60	328
2014-06-23	4.65	4.75	4.62	4.70	8952
2014-06-24	4.64	4.75	4.64	4.75	2460
2014-06-25	4.69	4.69	4.22	4.63	17465
2014-06-26	4.40	4.63	4.40	4.51	18114
2014-06-27	4.54	4.64	4.50	4.64	1871
2014-06-30	4.52	4.77	4.50	4.65	13013
2014-07-01	4.63	4.64	4.49	4.49	1699
2014-07-02	4.51	4.69	4.34	4.41	14638
2014-07-03	4.36	4.65	4.36	4.65	6700
2014-07-07	4.75	4.75	4.45	4.47	5970
2014-07-08	4.39	4.48	3.79	4.48	38151
2014-07-09	4.32	4.54	4.25	4.40	35428
2014-07-10	4.50	4.50	4.12	4.16	29811
2014-07-11	4.28	4.43	4.15	4.21	29301
2014-07-14	4.35	4.40	4.20	4.26	1597
2014-07-15	4.22	4.42	4.21	4.42	1066
2014-07-16	4.29	4.40	4.31	4.35	1278
2014-07-17	4.39	4.40	4.20	4.20	14224
2014-07-18	4.20	4.38	4.20	4.29	2020
2014-07-21	4.35	4.42	4.20	4.23	3549
2014-07-22	4.40	4.85	4.40	4.60	17814
2014-07-23	4.36	4.60	4.30	4.35	5863
2014-07-24	4.60	5.22	4.60	4.90	240066
2014-07-25	4.88	4.98	4.84	4.84	33220
2014-07-28	4.76	4.91	4.42	4.75	60341
2014-07-29	4.78	4.90	4.72	4.90	1008
2014-07-30	4.76	4.83	4.69	4.71	3337
2014-07-31	4.69	4.90	4.77	4.90	1732
2014-08-01	4.74	4.83	4.47	4.48	41702
2014-08-04	4.47	4.75	4.47	4.75	6449
2014-08-05	4.73	4.75	4.60	4.75	1507
2014-08-06	4.57	4.73	4.40	4.46	26614
2014-08-07	4.47	4.59	4.48	4.48	1138
2014-08-08	4.44	4.53	4.44	4.53	2919
2014-08-11	4.45	4.64	4.44	4.49	17118
2014-08-12	4.70	4.53	4.44	4.49	9559
2014-08-13	4.44	4.75	4.44	4.74	25341
2014-08-14	4.72	4.75	4.45	4.70	12685
2014-08-15	4.68	4.71	4.45	4.70	13799
2014-08-18	4.75	4.75	4.69	4.75	10103
2014-08-19	4.66	4.79	4.66	4.76	11266
2014-08-20	4.74	4.75	4.56	4.56	4487
2014-08-21	4.84	4.84	4.59	4.68	27547
2014-08-22	4.60	4.80	4.60	4.60	99146
2014-08-25	4.67	4.75	4.53	4.64	7022
2014-08-26	4.67	4.73	4.50	4.58	20237
2014-08-27	4.52	4.69	4.52	4.64	12829
2014-09-02	4.56	4.70	4.48	4.58	20847
2014-09-03	4.65	4.67	4.65	4.67	4461
2014-09-04	4.55	4.64	4.51	4.64	12249
2014-09-05	4.65	4.67	4.64	4.67	5457
2014-09-08	4.61	4.66	4.60	4.65	9771
2014-09-09	4.64	4.65	4.53	4.55	6472
2014-09-10	4.53	4.64	4.52	4.63	6463
2014-09-11	4.64	4.55	4.52	4.52	3724
2014-09-12	4.64	4.60	4.50	4.50	7966
2014-09-15	4.50	4.58	4.41	4.54	9883
2014-09-16	4.50	4.51	4.40	4.40	4121
2014-09-17	4.59	4.59	4.50	4.51	6923
2014-09-18	4.50	4.51	4.40	4.48	7994
2014-09-19	4.43	4.53	4.40	4.41	30252
2014-09-22	4.47	4.51	4.32	4.50	6824
2014-09-23	4.48	4.50	4.31	4.49	3869
2014-09-24	4.50	4.50	4.48	4.50	7014
2014-09-25	4.50	4.50	4.50	4.50	3227
2014-09-26	4.50	4.50	4.50	4.50	2865
2014-09-29	4.44	4.48	4.44	4.48	4194
2014-09-30	4.43	4.48	4.44	4.48	3985
2014-10-01	4.50	4.50	4.30	4.34	8044
2014-10-02	4.34	4.50	4.25	4.45	5186
2014-10-03	4.27	4.49	4.27	4.46	4725
2014-10-06	4.46	4.46	4.26	4.39	5966
2014-10-07	4.43	4.49	4.33	4.34	4517
2014-10-08	4.30	4.40	4.30	4.32	6083
2014-10-09	4.33	4.36	4.33	4.35	3497
2014-10-10	4.33	4.35	4.30	4.30	5301
2014-10-13	4.30	4.32	4.31	4.31	677
2014-10-14	4.36	4.36	4.30	4.31	4201
2014-10-15	4.30	4.35	4.30	4.32	5038
2014-10-16	4.35	4.35	4.34	4.35	4684
2014-10-17	4.36	4.36	4.31	4.31	2273
2014-10-20	4.30	4.36	4.20	4.28	31062
2014-10-21	4.23	4.32	4.20	4.23	4357
2014-10-22	4.29	4.29	4.18	4.18	4623
2014-10-23	4.17	4.22	4.17	4.22	10774
2014-10-24	4.18	4.27	4.18	4.19	8609
2014-10-27	4.27	4.27	4.18	4.26	3872
2014-10-28	4.28	4.28	4.16	4.23	3915
2014-10-29	4.19	4.19	4.15	4.15	1034
2014-10-30	4.15	4.16	4.13	4.16	3073
2014-10-31	4.20	4.24	3.98	4.00	34910
2014-11-03	3.98	4.22	3.98	4.00	5770
2014-11-04	4.00	4.26	4.00	4.04	2616
2014-11-05	4.00	4.14	4.00	4.14	6195
2014-11-06	4.14	4.18	4.12	4.18	2121
2014-11-07	4.02	4.13	4.02	4.13	2238
2014-11-10	4.03	4.03	3.96	3.96	11283
2014-11-11	4.00	3.97	3.80	3.87	12359
2014-11-12	3.90	3.99	3.89	3.89	6092
2014-11-14	3.87	3.99	3.87	3.99	4443
2014-11-17	3.93	3.95	3.87	3.90	5056
2014-11-18	3.92	3.92	3.81	3.90	6145
2014-11-19	3.90	3.98	3.85	3.90	4943
2014-11-20	3.88	3.88	3.85	3.85	402
2014-11-21	3.91	3.91	3.71	3.87	16070
2014-11-24	3.90	3.91	3.86	3.86	4968
2014-11-25	3.88	3.95	3.86	3.90	3959
2014-11-26	3.87	3.97	3.85	3.85	4806
2014-11-28	3.85	3.89	3.85	3.88	14308
2014-12-01	3.95	3.98	3.87	3.87	5991
2014-12-02	3.72	3.72	3.72	3.72	250
2014-12-03	3.70	3.85	3.51	3.51	12822
2014-12-04	3.51	3.61	3.26	3.30	22114
2014-12-05	3.29	3.45	3.11	3.11	15440
2014-12-08	3.13	3.48	3.13	3.30	3129
2014-12-09	3.18	3.48	3.30	3.37	4807
2014-12-10	3.47	3.47	3.38	3.42	3955
2014-12-11	3.47	3.47	3.42	3.42	12486
2014-12-12	3.44	3.48	3.15	3.48	23250
2014-12-15	3.47	3.48	2.50	2.63	23069
2014-12-16	2.99	3.30	2.79	3.25	35418
2014-12-17	3.11	3.48	3.11	3.48	10596
2014-12-18	3.48	3.50	3.14	3.14	6239
2014-12-19	3.38	3.60	3.38	3.50	16827
2014-12-22	3.54	3.59	3.13	3.50	40476
2014-12-23	3.50	3.62	3.50	3.52	5994
2014-12-24	3.58	3.58	3.58	3.58	5005
2014-12-26	3.55	3.80	3.55	3.80	8982
2014-12-29	3.79	3.98	3.79	3.98	20880
2014-12-30	3.96	4.20	3.90	4.14	24298
2014-12-31	4.18	4.80	4.18	4.36	69298
2015-01-02	4.64	4.70	4.13	4.70	18895
2015-01-05	4.66	4.66	4.40	4.42	15912
2015-01-06	4.39	4.80	4.13	4.51	44559
2015-01-07	4.50	4.50	4.24	4.35	10407
2015-01-08	4.33	4.33	4.03	4.23	17240
2015-01-09	4.10	4.48	4.10	4.29	8639
2015-01-12	4.48	4.50	4.40	4.46	20438
2015-01-13	4.50	4.70	4.46	4.59	32373
2015-01-14	4.69	4.75	4.47	4.75	60226
2015-01-15	4.45	4.80	4.44	4.75	18674
2015-01-16	4.71	4.71	4.50	4.65	22718
2015-01-20	4.76	4.88	4.59	4.77	35223
2015-01-21	4.84	4.91	4.73	4.73	41957
2015-01-22	4.75	4.93	4.65	4.85	22998
2015-01-23	4.93	5.00	4.70	4.85	30876
2015-01-26	4.75	4.83	4.55	4.81	5929
2015-01-27	4.63	4.90	4.63	4.84	12299
2015-01-28	4.60	4.94	4.60	4.88	686
2015-01-29	4.74	4.92	4.85	4.91	8029
2015-01-30	4.93	4.95	4.81	4.94	14967
2015-02-02	4.86	4.88	4.62	4.75	5935
2015-02-03	4.81	4.81	4.75	4.75	10522
2015-02-04	4.75	4.93	4.75	4.93	1038
2015-02-05	4.95	4.95	4.75	4.82	1487
2015-02-06	4.77	4.91	4.53	4.76	11950
2015-02-09	4.63	4.90	4.23	4.48	25090
2015-02-10	4.15	4.47	4.10	4.31	8102
2015-02-11	4.18	4.41	4.18	4.41	2641
2015-02-12	4.22	4.44	4.22	4.35	12469
2015-02-13	4.34	4.36	4.14	4.15	3871
2015-02-17	4.03	4.37	4.03	4.18	9301
2015-02-18	4.16	4.39	4.15	4.39	1838
2015-02-19	4.36	4.38	4.16	4.38	7679
2015-02-20	4.23	4.37	4.23	4.37	488
2015-02-23	4.25	4.39	4.23	4.23	2598
2015-02-24	4.25	4.38	4.25	4.25	6474
2015-02-25	4.20	4.24	4.18	4.24	2059
2015-02-26	4.25	4.32	4.03	4.15	5501
2015-02-27	4.16	4.23	4.05	4.05	9690
2015-03-02	4.16	4.27	4.17	4.18	984
2015-03-03	4.19	4.19	4.00	4.05	32704
2015-03-05	4.02	4.19	4.00	4.06	3199
2015-03-06	4.29	4.29	3.90	3.90	7058
2015-03-09	3.93	4.25	3.85	4.25	8036
2015-03-10	3.92	4.20	3.92	4.20	10556
2015-03-11	4.17	4.19	3.96	4.16	1404
2015-03-12	3.97	4.02	3.97	3.97	7562
2015-03-13	4.00	4.18	3.98	4.04	9489
2015-03-16	4.37	4.37	4.00	4.00	344
2015-03-17	4.02	4.02	3.85	3.85	12988
2015-03-18	3.98	3.98	3.85	3.97	4485
2015-03-19	4.00	4.00	3.90	3.99	2386
2015-03-20	3.90	3.90	3.90	3.90	430
2015-03-23	3.91	4.00	3.85	3.98	8630
2015-03-24	4.00	4.00	3.85	3.88	3902
2015-03-25	3.70	3.91	3.50	3.71	21180
2015-03-26	3.70	4.00	3.70	3.97	7924
2015-03-27	4.00	4.02	3.96	3.97	10156
2015-03-30	4.00	4.06	3.89	3.89	19482
2015-03-31	3.95	4.16	3.95	4.10	2859
2015-04-01	4.12	4.12	3.90	3.93	5937
2015-04-02	3.91	3.99	3.89	3.89	1863
2015-04-06	3.96	4.10	3.95	4.10	17902
2015-04-07	4.10	4.60	4.10	4.34	11254
2015-04-08	4.35	4.59	4.35	4.36	10912
2015-04-09	4.22	4.55	4.22	4.55	5062
2015-04-10	4.40	4.60	4.38	4.60	28131
2015-04-13	4.60	4.60	4.54	4.55	7875
2015-04-14	4.56	4.56	4.45	4.50	8500
2015-04-15	4.41	4.49	4.31	4.49	789
2015-04-16	4.26	4.48	4.26	4.40	1277
2015-04-17	4.45	4.46	4.39	4.39	2943
2015-04-20	4.59	4.59	4.50	4.55	15381
2015-04-21	4.50	4.59	4.45	4.56	6798
2015-04-22	4.58	4.59	4.48	4.48	6222
2015-04-23	4.58	4.64	4.57	4.64	40906
2015-04-24	4.70	4.87	4.70	4.84	33910
2015-04-27	4.89	4.89	4.78	4.79	24131
2015-04-28	4.71	4.71	4.60	4.60	17866
2015-04-29	4.56	4.64	4.23	4.53	9548
2015-04-30	4.58	4.76	4.20	4.21	19171
2015-05-01	4.33	4.48	4.33	4.42	2846
2015-05-04	4.42	4.48	4.41	4.42	8387
2015-05-05	4.42	4.49	4.41	4.49	8508
2015-05-06	4.50	4.75	4.50	4.57	13004
2015-05-07	4.60	4.65	4.43	4.44	2554
2015-05-08	4.54	4.80	4.53	4.72	6501
2015-05-11	4.78	4.80	4.72	4.80	4576
2015-05-12	4.77	4.80	4.74	4.74	6380
2015-05-13	4.74	4.80	4.50	4.66	53240
2015-05-14	4.68	4.80	4.51	4.80	701
2015-05-15	4.78	4.75	4.60	4.75	13342
2015-05-18	4.73	4.75	4.35	4.75	1906
2015-05-19	4.73	4.74	4.59	4.59	2613
2015-05-20	4.60	4.60	4.50	4.51	32730
2015-05-21	4.55	4.78	4.50	4.75	43050
2015-05-22	4.73	5.24	4.70	5.20	50343
2015-05-26	5.24	5.60	5.05	5.10	44756
2015-05-27	5.10	5.20	4.74	4.75	34369
2015-05-28	4.73	4.99	4.70	4.99	7769
2015-05-29	4.97	5.00	4.90	4.91	11248
2015-06-01	5.00	5.10	4.74	4.85	38142
2015-06-02	4.91	5.03	4.86	4.95	28891
2015-06-03	4.89	5.03	4.89	4.91	11389
2015-06-04	4.93	5.00	4.78	4.78	12631
2015-06-05	4.90	4.90	4.83	4.86	3826
2015-06-08	5.00	5.09	4.95	4.96	16059
2015-06-09	4.90	5.04	4.90	4.93	5072
2015-06-10	4.95	5.10	4.95	5.09	41496
2015-06-11	5.15	5.48	5.15	5.30	61618
2015-06-12	5.26	5.44	5.25	5.33	28137
2015-06-15	5.38	5.87	5.35	5.60	94573
2015-06-16	5.70	5.88	5.65	5.88	31544
2015-06-17	5.92	5.92	5.52	5.79	37350
2015-06-18	5.80	5.92	5.60	5.84	24888
2015-06-19	5.89	5.89	5.60	5.79	22883
2015-06-22	5.79	5.79	5.15	5.38	47824
2015-06-23	5.29	5.43	5.05	5.36	14643
2015-06-24	5.25	5.30	5.15	5.17	7164
2015-06-25	5.15	7.35	5.07	6.17	326121
2015-06-26	6.15	6.31	6.01	6.05	27644
2015-06-29	6.05	6.31	5.34	5.97	91969
2015-06-30	5.90	5.98	5.79	5.79	27555
2015-07-01	5.80	5.85	5.63	5.73	18883
2015-07-02	5.69	5.69	5.41	5.41	16539
2015-07-06	5.37	5.89	5.05	5.08	27934
2015-07-07	5.00	5.10	4.45	4.90	65122
2015-07-08	4.69	4.85	4.41	4.42	17581
2015-07-09	4.51	5.00	4.40	4.57	86844
2015-07-10	4.55	4.95	4.51	4.65	18863
2015-07-13	4.93	4.99	4.34	4.44	174791
2015-07-14	4.30	4.81	4.30	4.36	6745
2015-07-15	4.38	4.65	4.11	4.16	17318
2015-07-16	4.35	4.49	4.10	4.41	32399
2015-07-17	4.34	4.46	4.16	4.33	44135
2015-07-20	4.33	4.46	4.33	4.36	37761
2015-07-21	4.44	4.44	4.05	4.10	154938
2015-07-22	4.10	4.30	4.03	4.13	21095
2015-07-23	4.33	4.33	4.15	4.18	18620
2015-07-24	4.02	4.19	3.96	3.96	22024
2015-07-27	3.95	3.97	3.33	3.55	38132
2015-07-28	3.69	3.76	3.61	3.67	9134
2015-07-29	3.68	3.68	3.46	3.53	14215
2015-07-30	3.50	3.90	3.31	3.44	44556
2015-07-31	3.40	3.80	3.33	3.46	70693
2015-08-03	3.53	3.68	3.33	3.43	38646
2015-08-04	3.50	3.55	3.41	3.41	16482
2015-08-05	3.56	3.56	3.42	3.43	7365
2015-08-06	3.56	3.56	3.40	3.42	16211
2015-08-07	3.50	3.50	3.41	3.42	10858
2015-08-10	3.44	3.44	3.20	3.29	25437
2015-08-11	3.38	3.45	3.27	3.27	9124
2015-08-12	3.20	3.26	2.72	3.08	30229
2015-08-13	2.90	3.24	2.90	3.01	6991
2015-08-14	3.00	3.20	3.00	3.14	23806
2015-08-17	3.15	3.26	3.06	3.11	72948
2015-08-18	3.02	3.19	3.01	3.02	6385
2015-08-19	3.02	3.02	2.91	2.92	27517
2015-08-20	2.98	3.10	2.88	2.96	26962
2015-08-21	2.92	2.92	2.70	2.75	39998
2015-08-24	2.64	2.64	2.03	2.41	41187
2015-08-25	2.40	2.71	2.40	2.40	17541
2015-08-26	2.33	2.38	2.25	2.25	15834
2015-08-27	2.52	2.55	2.31	2.40	3845
2015-08-28	2.47	2.59	2.45	2.49	7199
2015-08-31	2.45	2.48	2.34	2.40	5596
2015-09-01	2.40	2.70	2.31	2.40	56306
2015-09-02	2.38	2.87	2.35	2.36	28097
2015-09-03	2.38	2.46	2.31	2.34	16503
2015-09-04	2.35	2.35	2.30	2.32	9653
2015-09-08	2.38	2.39	2.30	2.31	29908
2015-09-09	2.37	2.45	2.30	2.34	22792
2015-09-10	2.38	2.44	2.38	2.42	8612
2015-09-11	2.37	2.46	2.36	2.36	6354
2015-09-14	2.36	2.36	2.25	2.27	7408
2015-09-15	2.45	2.45	2.29	2.35	20811
2015-09-16	2.43	2.50	2.35	2.48	41447
2015-09-17	2.50	2.50	2.37	2.47	17950
2015-09-18	2.38	2.45	2.35	2.35	19203
2015-09-21	2.44	2.58	2.36	2.50	35120
2015-09-22	2.48	2.64	2.44	2.47	38140
2015-09-23	2.54	2.54	2.43	2.44	15443
2015-09-24	2.42	2.65	2.42	2.55	22904
2015-09-25	2.75	2.83	2.48	2.50	31013
2015-09-28	2.50	2.80	2.50	2.62	6527
2015-09-29	2.66	2.82	2.51	2.51	25839
2015-09-30	2.75	2.79	2.52	2.52	11227
2015-10-01	2.59	2.72	2.55	2.72	7189
2015-10-02	2.81	2.81	2.64	2.79	8008
2015-10-05	2.82	2.88	2.76	2.85	9273
2015-10-06	2.91	3.15	2.90	3.09	11561
2015-10-07	3.14	3.15	2.77	3.07	27305
2015-10-08	2.85	3.24	2.83	3.16	32871
2015-10-09	3.10	3.21	3.10	3.10	7553
2015-10-12	3.15	3.48	3.15	3.31	12873
2015-10-13	3.37	3.38	3.15	3.25	13646
2015-10-14	3.30	3.35	3.15	3.34	14693
2015-10-15	3.34	3.47	3.30	3.45	17241
2015-10-16	3.17	3.45	3.17	3.39	18469
2015-10-19	3.26	3.53	3.26	3.52	16525
2015-10-20	3.60	3.89	3.31	3.80	80616
2015-10-21	3.77	3.92	3.77	3.84	25182
2015-10-22	3.91	4.18	3.70	3.85	36317
2015-10-23	3.73	4.00	3.73	3.89	19279
2015-10-26	3.75	3.98	3.74	3.90	18258
2015-10-27	3.79	3.86	3.70	3.71	15452
2015-10-28	3.75	3.79	3.67	3.67	16293
2015-10-29	3.75	3.81	3.61	3.61	10583
2015-10-30	3.57	4.01	3.57	4.01	24572
2015-11-02	4.03	4.24	4.03	4.23	37280
2015-11-03	4.25	4.47	4.21	4.38	8602
2015-11-04	4.45	4.50	4.24	4.43	23982
2015-11-05	4.44	4.48	3.91	4.12	69439
2015-11-06	4.23	4.26	4.11	4.15	6755
2015-11-09	4.25	4.35	4.05	4.20	12444
2015-11-10	4.14	4.19	4.11	4.11	10722
2015-11-11	4.12	4.24	4.12	4.17	44950
2015-11-12	4.17	4.38	4.08	4.23	26351
2015-11-13	4.23	4.45	4.20	4.33	18652
2015-11-16	4.40	4.50	4.21	4.27	17608
2015-11-17	4.34	4.58	4.33	4.58	21561
2015-11-18	4.67	4.90	4.52	4.89	28552
2015-11-19	4.88	4.91	4.60	4.91	18248
2015-11-20	5.10	5.97	4.89	5.24	71641
2015-11-23	5.41	5.71	5.28	5.50	72328
2015-11-24	5.27	5.48	4.60	5.11	25185
2015-11-25	5.10	5.63	4.93	5.38	22315
2015-11-27	5.30	5.72	5.13	5.50	35780
2015-11-30	5.50	5.69	5.31	5.39	25680
2015-12-01	5.66	5.70	5.56	5.62	41033
2015-12-02	5.56	5.84	5.56	5.68	30746
2015-12-03	5.68	5.86	5.61	5.66	12588
2015-12-04	5.33	5.85	5.17	5.51	27183
2015-12-07	5.60	5.77	5.60	5.61	26000
2015-12-08	5.56	5.95	5.51	5.84	23634
2015-12-09	5.82	6.08	5.72	5.95	93934
2015-12-10	5.95	6.20	5.92	5.92	45817
2015-12-11	5.83	5.83	5.63	5.74	25255
2015-12-14	5.74	6.05	5.74	5.90	31873
2015-12-15	5.90	6.06	5.90	5.97	29303
2015-12-16	5.90	6.16	5.90	6.01	72077
2015-12-17	6.09	6.15	5.96	6.08	60901
2015-12-18	6.09	6.24	5.95	6.01	133869
2015-12-21	6.10	6.16	6.02	6.09	36810
2015-12-22	6.10	6.13	6.01	6.01	24274
2015-12-23	6.03	6.20	6.02	6.16	82967
2015-12-24	6.19	6.80	6.19	6.72	98956
2015-12-28	6.72	6.72	6.21	6.33	63812
2015-12-29	6.47	6.58	6.24	6.37	33628
2015-12-30	6.47	6.50	6.34	6.39	23960
2015-12-31	6.34	6.50	6.34	6.42	16957
2016-01-04	6.43	6.45	6.35	6.37	39439
2016-01-05	6.37	6.60	6.37	6.53	36792
2016-01-06	6.61	7.32	6.51	7.19	140360
2016-01-07	7.20	7.20	6.33	6.35	169484
2016-01-08	6.33	6.54	5.90	5.90	67917
2016-01-11	4.87	5.89	3.97	5.05	76702
2016-01-12	5.05	5.63	5.05	5.35	37096
2016-01-13	5.57	6.01	5.57	5.76	68160
2016-01-14	5.27	5.87	5.27	5.65	13185
2016-01-15	5.33	5.60	5.27	5.55	71680
2016-01-19	5.59	5.74	5.50	5.53	48703
2016-01-20	5.15	5.34	5.12	5.17	17447
2016-01-21	5.13	5.39	5.00	5.19	25258
2016-01-22	5.35	5.55	5.09	5.47	28684
2016-01-25	5.47	5.70	5.35	5.41	17282
2016-01-26	5.47	5.49	5.30	5.30	4039
2016-01-27	5.47	5.81	5.37	5.63	9718
2016-01-28	5.60	5.60	5.11	5.20	13056
2016-01-29	5.23	5.50	5.23	5.43	7721
2016-02-01	5.23	5.49	5.23	5.34	3200
2016-02-02	5.44	5.45	5.25	5.42	10316
2016-02-03	5.59	5.60	5.25	5.25	2862
2016-02-04	5.32	5.47	5.28	5.44	14027
2016-02-05	5.55	5.59	5.22	5.55	25338
2016-02-08	5.26	5.54	5.25	5.35	18638
2016-02-09	5.21	5.34	5.17	5.20	4949
2016-02-10	5.24	5.45	5.17	5.22	6626
2016-02-11	5.28	5.30	4.78	4.85	8600
2016-02-12	5.01	5.28	5.01	5.01	3644
2016-02-16	5.33	5.33	5.02	5.15	6870
2016-02-17	5.39	5.40	5.02	5.03	3855
2016-02-18	4.93	5.10	4.93	5.03	13888
2016-02-19	5.10	5.16	4.75	4.78	16797
2016-02-22	4.89	4.89	4.59	4.61	14464
2016-02-23	4.96	4.96	4.38	4.39	10976
2016-02-24	4.21	4.60	4.21	4.60	8743
2016-02-25	4.61	4.78	4.27	4.27	6711
2016-02-26	4.61	4.89	4.31	4.89	13864
2016-02-29	4.51	5.28	4.51	5.06	4327
2016-03-01	5.06	5.12	4.55	4.83	14725
2016-03-02	4.87	5.19	4.52	4.83	9035
2016-03-03	4.94	5.40	4.61	4.68	4428
2016-03-04	4.66	4.88	4.60	4.77	100
2016-03-07	4.71	4.94	4.60	4.94	7309
2016-03-08	4.78	4.93	4.64	4.79	2559
2016-03-09	4.75	4.85	4.61	4.82	446
2016-03-10	4.89	4.89	4.66	4.88	986
2016-03-11	4.93	4.96	4.61	4.93	16338
2016-03-14	4.78	4.98	4.78	4.98	7102
2016-03-15	4.81	5.02	4.81	4.96	5100
2016-03-16	4.98	5.19	4.90	5.01	10289
2016-03-17	5.16	5.37	5.16	5.20	5792
2016-03-18	5.50	5.50	5.32	5.32	1137
2016-03-21	5.34	5.34	4.95	5.14	1132332
2016-03-22	5.39	5.39	5.01	5.11	1145
2016-03-23	5.28	5.49	4.96	5.09	65518
2016-03-24	5.11	5.44	5.04	5.09	46188
2016-03-28	5.00	5.14	5.00	5.04	1961
2016-03-29	5.38	5.38	5.05	5.05	3996
2016-03-30	5.08	5.41	5.05	5.05	5630
2016-03-31	5.05	5.47	5.05	5.19	21045
2016-04-01	5.31	5.46	5.18	5.32	1678
2016-04-04	5.48	5.49	5.39	5.49	4386
2016-04-05	5.47	6.91	5.36	5.51	94839
2016-04-06	5.45	5.84	5.19	5.44	31310
2016-04-07	5.31	5.66	5.22	5.37	10737
2016-04-08	5.48	5.50	5.15	5.21	3931
2016-04-11	5.30	5.84	5.21	5.25	1993
2016-04-12	5.70	5.70	5.23	5.34	2556
2016-04-13	5.49	5.49	5.25	5.33	1628
2016-04-14	5.42	5.70	5.25	5.31	11195
2016-04-15	5.37	5.61	5.37	5.49	12431
2016-04-18	5.25	5.50	5.23	5.50	2582
2016-04-19	5.26	5.50	5.26	5.35	4066
2016-04-20	5.50	5.77	5.50	5.75	23218
2016-04-21	5.84	6.05	5.84	5.91	37339
2016-04-22	5.89	6.04	5.86	5.86	11345
2016-04-25	5.86	5.88	5.68	5.68	29236
2016-04-26	5.68	5.71	5.67	5.67	23657
2016-04-27	5.67	5.82	5.55	5.57	16161
2016-04-28	5.57	5.67	5.55	5.60	8756
2016-04-29	5.60	5.70	5.55	5.69	7205
2016-05-02	5.58	5.70	5.50	5.50	41694
2016-05-03	5.50	5.73	5.46	5.48	8851
2016-05-04	5.52	5.61	5.47	5.49	2008
2016-05-05	5.46	5.57	5.46	5.52	10008
2016-05-06	5.37	5.71	5.26	5.56	9200
2016-05-09	5.27	5.49	5.27	5.38	4266
2016-05-10	5.59	5.69	5.50	5.55	6730
2016-05-11	5.51	5.58	5.26	5.30	6343
2016-05-12	5.43	5.47	5.27	5.41	7162
2016-05-13	5.26	5.57	5.26	5.45	2379
2016-05-16	5.41	5.41	4.96	4.96	13361
2016-05-17	5.18	5.36	5.18	5.33	17883
2016-05-18	5.36	5.36	4.98	5.16	1622
2016-05-19	5.20	5.29	5.20	5.26	6313
2016-05-20	5.26	5.26	4.88	4.88	4424
2016-05-23	5.31	5.31	4.41	4.97	18720
2016-05-24	4.98	5.08	4.98	5.05	5471
2016-05-25	5.29	5.29	4.78	5.00	3829
2016-05-26	4.91	5.10	4.91	4.93	10635
2016-05-27	5.00	5.00	4.95	4.99	1874
2016-05-31	4.99	5.05	4.89	4.95	5890
2016-06-01	4.93	5.05	4.91	5.05	1791
2016-06-02	5.07	5.09	4.89	4.95	8520
2016-06-03	5.02	5.24	5.02	5.24	7179
2016-06-06	5.31	5.36	5.07	5.34	29506
2016-06-07	5.36	5.70	5.17	5.29	44970
2016-06-08	5.34	5.35	5.06	5.32	17118
2016-06-09	5.26	5.32	5.07	5.11	7210
2016-06-10	5.08	5.25	5.08	5.14	3397
2016-06-13	5.18	5.28	4.85	5.24	18550
2016-06-14	5.25	5.25	5.09	5.09	3057
2016-06-15	5.10	5.26	5.10	5.11	1814
2016-06-16	5.06	5.15	5.06	5.06	2250
2016-06-17	5.08	5.10	5.06	5.07	8260
2016-06-20	5.08	5.08	4.85	4.99	2914
2016-06-21	5.34	5.34	5.34	5.34	502
2016-06-22	5.15	5.19	5.00	5.00	4140
2016-06-23	5.15	5.32	4.96	4.96	3424
2016-06-24	5.05	5.10	4.85	5.00	3257
2016-06-27	4.83	5.19	4.83	4.84	4960
2016-06-28	5.10	5.10	4.60	4.95	1300
2016-06-29	5.14	5.14	4.85	4.85	1500
2016-06-30	5.00	5.00	4.57	4.63	1961
2016-07-01	4.61	4.61	4.61	4.61	511
2016-07-05	4.76	4.79	4.53	4.53	5414
2016-07-06	4.53	4.55	4.10	4.40	9073
2016-07-07	4.40	4.54	4.35	4.46	7464
2016-07-08	4.45	4.45	4.09	4.22	6796
2016-07-11	4.26	4.26	4.15	4.20	6082
2016-07-12	4.67	4.67	4.01	4.20	9300
2016-07-13	4.20	4.34	4.20	4.32	7419
2016-07-14	4.29	4.34	4.01	4.34	7234
2016-07-15	4.27	4.39	4.04	4.30	6086
2016-07-18	4.30	4.43	4.30	4.32	2781
2016-07-19	4.60	4.60	4.10	4.19	1194
2016-07-20	4.50	4.50	4.50	4.50	1909
2016-07-21	4.50	4.50	4.23	4.23	1284
2016-07-22	4.22	4.22	4.01	4.06	7193
2016-07-25	4.28	4.28	3.80	3.81	6346
2016-07-26	3.82	3.82	3.56	3.72	14824
2016-07-27	3.83	3.85	3.65	3.82	5541
2016-07-28	3.81	3.81	3.80	3.80	13917
2016-07-29	3.71	3.80	3.71	3.79	6857
2016-08-01	3.73	3.82	3.71	3.71	9198
2016-08-02	3.71	3.71	3.71	3.71	0
2016-08-03	3.82	3.82	3.74	3.82	9298
2016-08-04	3.86	3.98	3.53	3.53	1841
2016-08-05	3.70	3.85	3.70	3.74	5840
2016-08-08	3.74	3.74	3.58	3.58	462
2016-08-09	3.70	3.75	3.33	3.67	19594
2016-08-10	3.72	3.80	3.54	3.80	4232
2016-08-11	3.74	4.28	3.74	4.16	26059
2016-08-12	4.03	4.10	3.90	4.10	1491
2016-08-15	4.30	4.30	3.87	4.07	1528
2016-08-16	4.01	4.45	4.01	4.27	3674
2016-08-17	4.01	4.25	4.01	4.06	1514
2016-08-18	4.03	4.27	4.03	4.15	1583
2016-08-19	3.93	3.93	3.93	3.93	311
2016-08-22	4.27	4.30	4.10	4.29	4365
2016-08-23	4.50	4.50	4.09	4.50	1367
2016-08-24	4.50	4.50	4.30	4.30	2844
2016-08-25	4.08	4.50	4.08	4.27	2884
2016-08-26	4.04	4.50	4.04	4.46	3193
2016-08-29	4.45	4.50	4.12	4.45	2937
2016-08-30	4.56	4.60	4.56	4.60	2880
2016-08-31	4.60	4.63	4.24	4.24	1341
2016-09-01	4.56	4.56	4.25	4.25	2740
2016-09-02	4.60	4.63	4.33	4.48	9684
2016-09-06	4.34	4.60	4.33	4.33	4118
2016-09-07	4.60	4.73	4.41	4.69	2382
2016-09-08	4.70	4.80	4.35	4.56	5098
2016-09-09	4.80	4.90	4.60	4.89	5568
2016-09-12	4.88	4.88	4.44	4.44	1076
2016-09-13	4.88	4.88	4.52	4.52	623
2016-09-14	4.88	4.88	4.55	4.71	1529
2016-09-15	4.87	4.87	4.65	4.87	2335
2016-09-16	4.72	4.88	4.72	4.78	1165
2016-09-19	4.88	4.88	4.63	4.65	1962
2016-09-20	4.72	4.88	4.70	4.71	13707
2016-09-21	4.88	4.88	4.55	4.55	3860
2016-09-22	4.56	4.68	4.51	4.57	11360
2016-09-23	4.59	4.59	4.30	4.51	982
2016-09-26	4.49	4.51	4.44	4.51	2995
2016-09-27	4.56	4.56	4.10	4.40	13237
2016-09-28	4.20	4.52	4.18	4.35	20562
2016-09-29	4.19	4.43	4.05	4.23	57394
2016-09-30	4.07	4.31	4.06	4.08	35552
2016-10-03	4.15	4.15	4.11	4.11	500
2016-10-04	4.07	4.50	4.07	4.19	7537
2016-10-05	4.10	4.20	4.09	4.20	864
2016-10-06	4.58	4.58	4.19	4.20	1448
2016-10-07	4.28	4.32	4.08	4.08	3867
2016-10-10	4.17	4.32	4.15	4.15	2059
2016-10-11	4.39	4.39	4.10	4.27	1500
2016-10-12	4.17	4.25	4.10	4.15	2245
2016-10-13	4.10	4.10	3.59	3.59	4450
2016-10-14	4.15	4.15	3.73	3.78	8423
2016-10-17	3.95	3.95	3.78	3.78	1157
2016-10-18	4.03	4.03	4.03	4.03	376
2016-10-19	3.80	3.94	3.73	3.73	1140
2016-10-20	3.74	3.99	3.73	3.99	824
2016-10-21	3.73	3.76	3.73	3.74	688
2016-10-24	3.90	3.90	3.66	3.66	8585
2016-10-25	3.97	3.97	3.55	3.55	1038
2016-10-26	3.60	3.60	3.57	3.57	1530
2016-10-27	3.55	3.59	3.55	3.58	1739
2016-10-28	3.59	3.60	3.55	3.55	18898
2016-10-31	3.50	3.69	3.30	3.66	4425
2016-11-01	3.66	3.99	3.66	3.99	587
2016-11-02	3.52	3.92	3.43	3.52	13290
2016-11-03	3.67	3.72	3.40	3.54	39843
2016-11-04	3.68	3.79	3.65	3.75	19251
2016-11-07	3.57	3.88	3.55	3.70	53498
2016-11-08	3.70	3.75	3.50	3.65	23280
2016-11-09	3.40	3.85	3.40	3.85	42232
2016-11-10	3.82	4.29	3.80	3.90	27077
2016-11-11	3.90	4.10	3.90	4.10	2824
2016-11-14	3.98	4.10	3.96	3.97	1046
2016-11-15	4.20	4.20	4.19	4.19	896
2016-11-16	3.88	4.20	3.88	4.20	682
2016-11-17	3.94	4.15	3.94	4.12	791
2016-11-18	4.20	4.20	3.90	4.20	991
2016-11-21	4.13	4.14	3.90	3.93	2979
2016-11-22	4.11	4.15	4.11	4.13	546
2016-11-23	4.15	4.39	3.90	4.20	9367
2016-11-25	4.03	4.20	4.01	4.20	3624
2016-11-28	4.20	4.20	4.20	4.20	139
2016-11-29	4.08	4.13	4.08	4.08	635
2016-11-30	4.00	4.06	3.80	3.94	2925
2016-12-01	3.70	3.98	3.69	3.79	20289
2016-12-02	4.00	4.00	3.70	3.70	8391
2016-12-05	3.67	4.20	3.60	4.20	14333
2016-12-06	4.10	4.10	3.83	3.83	654
2016-12-07	4.01	4.01	3.83	3.83	1901
2016-12-08	3.83	3.86	3.83	3.86	717
2016-12-09	4.00	4.00	3.85	3.99	3998
2016-12-12	3.98	3.98	3.85	3.85	4441
2016-12-13	4.03	4.09	4.02	4.02	2612
2016-12-14	4.02	4.02	3.85	3.86	1266
2016-12-15	3.94	3.94	3.94	3.94	322
2016-12-16	3.93	3.93	3.85	3.85	3192
2016-12-19	3.85	3.85	3.64	3.75	1846
2016-12-20	0.00	0.00	0.00	3.75	50
2016-12-21	3.70	3.70	3.66	3.66	1036
2016-12-22	3.64	3.70	3.64	3.70	1584
2016-12-23	3.72	3.83	3.63	3.83	1529
2016-12-27	3.73	3.73	3.73	3.73	303
2016-12-28	3.60	3.85	3.43	3.62	11983
2016-12-29	3.85	4.10	3.74	3.83	6856
2016-12-30	3.85	3.85	3.60	3.72	2436
2017-01-03	3.81	3.94	3.63	3.94	1904
2017-01-04	3.88	3.99	3.78	3.99	5415
2017-01-05	3.82	3.90	3.82	3.90	576
2017-01-06	3.98	3.98	3.80	3.80	1881
2017-01-09	3.66	3.69	3.66	3.69	960
2017-01-10	3.69	3.69	3.63	3.65	2590
2017-01-11	3.61	3.61	3.33	3.54	13588
2017-01-12	3.58	3.70	3.40	3.40	12059
2017-01-13	3.41	3.44	3.29	3.41	4596
2017-01-17	3.45	3.45	3.28	3.30	9101
2017-01-18	3.46	3.49	3.22	3.22	1551
2017-01-19	3.25	3.25	3.11	3.11	6541
2017-01-20	3.12	3.19	2.96	2.97	25196
2017-01-23	3.20	3.20	3.08	3.10	13161
2017-01-24	3.11	3.12	2.98	2.98	10858
2017-01-25	3.02	3.14	3.02	3.02	1214
2017-01-26	3.05	3.14	3.05	3.06	2536
2017-01-27	3.09	3.09	3.05	3.05	5388
2017-01-30	3.05	3.09	2.97	2.97	3572
2017-01-31	3.02	3.04	3.01	3.04	1674
2017-02-01	2.97	3.33	2.97	3.16	28989
2017-02-02	3.25	3.75	3.25	3.52	32978
2017-02-03	3.74	3.74	3.13	3.43	5241
2017-02-06	3.49	3.49	3.36	3.45	520
2017-02-07	3.18	3.35	3.18	3.23	4671
2017-02-08	3.23	3.23	3.00	3.18	20116
2017-02-09	3.27	3.47	3.25	3.44	13881
2017-02-10	3.47	3.54	3.38	3.54	19075
2017-02-13	3.65	3.88	3.60	3.69	62906
2017-02-14	3.79	3.79	3.66	3.75	3728
2017-02-15	3.75	3.81	3.66	3.66	7501
2017-02-16	3.69	3.72	3.65	3.65	6195
2017-02-17	3.70	3.71	3.70	3.71	6155
2017-02-21	3.65	3.95	3.65	3.94	8676
2017-02-22	3.91	3.94	3.69	3.91	14976
2017-02-23	3.90	4.10	3.78	3.91	47842
2017-02-24	3.85	3.85	3.82	3.83	5283
2017-02-27	3.82	3.91	3.82	3.91	10231
2017-02-28	3.82	3.83	3.71	3.77	14861
2017-03-01	3.83	3.91	3.71	3.74	5970
2017-03-02	3.70	3.85	3.64	3.84	37627
2017-03-03	3.76	3.83	3.66	3.71	39683
2017-03-06	3.87	3.98	3.70	3.71	16802
2017-03-07	3.68	3.78	3.42	3.58	18916
2017-03-08	3.56	3.62	3.50	3.56	16353
2017-03-09	3.56	3.75	3.51	3.75	22126
2017-03-10	3.71	3.94	3.70	3.70	28704
2017-03-13	3.70	3.70	3.60	3.65	3520
2017-03-14	3.61	3.69	3.48	3.65	16135
2017-03-15	3.64	3.72	3.57	3.58	14447
2017-03-16	3.69	3.79	3.69	3.77	5088
2017-03-17	3.74	3.79	3.55	3.66	25028
2017-03-20	3.66	3.75	3.53	3.63	16477
2017-03-21	3.72	3.75	3.64	3.64	11227
2017-03-22	3.70	3.79	3.54	3.76	9193
2017-03-23	3.76	3.99	3.75	3.96	25856
2017-03-24	3.98	4.08	3.95	3.95	20585
2017-03-27	3.88	4.06	3.75	3.81	17371
2017-03-28	3.91	3.94	3.90	3.94	1001
2017-03-29	3.82	3.95	3.82	3.90	2773
2017-03-30	3.90	3.93	3.72	3.93	12654
2017-03-31	3.85	3.94	3.80	3.80	6043
2017-04-03	3.76	3.83	3.74	3.82	8024
2017-04-04	4.16	4.16	3.84	3.90	13783
2017-04-05	4.03	4.03	3.73	3.86	15018
2017-04-06	3.81	3.97	3.81	3.85	47620
2017-04-07	4.12	4.12	3.87	3.89	26582
2017-04-10	4.15	4.15	3.86	3.90	21568
2017-04-11	3.90	3.93	3.71	3.83	18873
2017-04-12	3.92	3.92	3.65	3.65	9787
2017-04-13	3.74	3.74	3.67	3.67	373
2017-04-17	3.62	3.73	3.62	3.67	4699
2017-04-18	3.67	3.72	3.66	3.68	6904
2017-04-19	3.74	3.79	3.65	3.66	28231
2017-04-20	3.70	3.87	3.70	3.75	6298
2017-04-21	3.77	3.77	3.70	3.70	14100
2017-04-24	3.72	4.05	3.72	3.99	38974
2017-04-25	3.93	3.93	3.72	3.78	19563
2017-04-26	3.78	4.05	3.68	3.70	25301
2017-04-27	3.81	3.81	3.68	3.70	10529
2017-04-28	3.99	3.99	3.65	3.65	12348
2017-05-01	3.66	3.71	3.66	3.70	7340
2017-05-02	3.74	3.78	3.65	3.70	33175
2017-05-03	3.66	3.74	3.66	3.70	7300
2017-05-04	3.67	3.67	3.53	3.63	26075
2017-05-05	3.63	3.92	3.61	3.66	34326
2017-05-08	3.75	3.90	3.62	3.83	44469
2017-05-09	3.71	3.80	3.65	3.80	15763
2017-05-10	3.66	3.67	3.47	3.60	41817
2017-05-11	3.60	3.60	3.52	3.60	8800
2017-05-12	3.53	3.73	3.53	3.56	65914
2017-05-15	3.75	3.75	3.58	3.58	974
2017-05-16	3.52	3.56	3.50	3.51	10618
2017-05-17	3.59	3.59	3.51	3.52	4574
2017-05-18	3.60	3.60	3.52	3.53	1452
2017-05-19	3.51	3.60	3.51	3.57	28491
2017-05-22	3.60	3.61	3.51	3.51	3162
2017-05-23	3.50	3.50	3.42	3.45	13229
2017-05-24	3.53	3.53	3.50	3.53	3263
2017-05-25	3.54	3.56	3.50	3.54	5728
2017-05-26	3.52	3.57	3.46	3.55	14630
2017-05-30	3.48	3.55	3.40	3.46	15820
2017-05-31	3.48	3.55	3.48	3.55	10211
2017-06-01	3.62	3.71	3.61	3.67	5342
2017-06-02	3.82	3.82	3.55	3.67	15136
2017-06-05	3.62	3.97	3.54	3.80	35318
2017-06-06	3.73	3.88	3.58	3.60	94534
2017-06-07	3.63	3.97	3.61	3.91	90320
2017-06-08	3.72	4.00	3.61	3.98	129601
2017-06-09	4.00	4.90	3.95	4.89	295358
2017-06-12	4.40	4.98	4.22	4.95	74968
2017-06-13	5.00	5.00	4.63	4.90	67384
2017-06-14	4.90	4.90	4.70	4.76	9619
2017-06-15	4.77	4.83	4.61	4.83	24184
2017-06-16	4.75	4.90	4.63	4.63	51248
2017-06-19	4.65	4.90	4.65	4.87	27087
2017-06-20	4.89	4.89	4.79	4.84	10558
2017-06-21	4.83	4.85	4.83	4.84	12426
2017-06-22	4.86	4.86	4.73	4.84	5057
2017-06-23	4.84	4.84	4.74	4.83	6981
2017-06-26	4.82	4.84	4.72	4.82	4252
2017-06-27	4.82	4.82	4.82	4.82	212
2017-06-28	4.82	4.82	4.81	4.82	1588
2017-06-29	4.80	4.80	4.72	4.72	5367
2017-06-30	4.73	4.73	4.22	4.54	15082
2017-07-03	4.56	4.72	4.56	4.72	3575
2017-07-05	4.61	4.72	4.37	4.72	4626
2017-07-06	4.70	4.70	4.38	4.57	353
2017-07-07	4.70	4.70	4.60	4.62	1666
2017-07-10	4.40	4.40	4.40	4.40	354
2017-07-11	4.41	4.65	4.41	4.62	8706
2017-07-12	4.65	4.65	4.46	4.53	12449
2017-07-13	4.54	4.54	4.51	4.53	3436
2017-07-14	4.71	4.71	4.59	4.59	1972
2017-07-17	4.61	4.80	4.54	4.62	2215
2017-07-18	4.51	4.75	4.50	4.57	4008
2017-07-19	4.60	4.70	4.58	4.69	6422
2017-07-20	4.72	4.82	4.69	4.82	17779
2017-07-21	4.81	4.82	4.81	4.82	282
2017-07-24	4.82	4.82	4.49	4.61	21962
2017-07-25	4.79	4.80	4.54	4.65	1434
2017-07-26	4.66	4.66	4.56	4.66	3443
2017-07-27	4.55	4.79	4.55	4.78	1139
2017-07-28	4.54	4.70	4.54	4.70	9444
2017-07-31	4.54	4.80	4.54	4.80	7173
2017-08-01	4.70	4.80	4.70	4.79	2376
2017-08-02	4.60	4.70	4.58	4.70	6674
2017-08-03	0.00	0.00	0.00	4.70	9
2017-08-04	4.53	4.72	4.53	4.68	7343
2017-08-07	4.68	4.70	4.68	4.70	2191
2017-08-08	4.70	4.79	4.65	4.79	9214
2017-08-09	0.00	0.00	0.00	4.79	125
2017-08-10	4.68	4.79	4.68	4.79	12892
2017-08-11	4.55	4.80	4.55	4.80	4715
2017-08-14	4.79	4.79	4.62	4.77	3404
2017-08-15	4.63	4.75	4.63	4.74	1701
2017-08-16	4.70	4.74	4.61	4.70	14051
2017-08-17	4.61	4.62	4.61	4.62	357
2017-08-18	4.58	4.70	4.58	4.68	1512
2017-08-21	4.67	4.72	4.67	4.72	9125
2017-08-22	4.76	4.76	4.60	4.70	32884
2017-08-23	4.74	4.80	4.62	4.79	1425
2017-08-24	4.74	4.74	4.61	4.62	1612
2017-08-25	4.61	4.61	4.59	4.59	641
2017-08-28	4.66	4.73	4.66	4.70	13833
2017-08-29	4.70	4.70	4.53	4.67	2059
2017-08-30	5.10	5.24	4.72	4.77	95425
2017-08-31	4.75	4.75	4.60	4.66	4432
2017-09-01	4.65	4.69	4.60	4.65	7630
2017-09-05	4.62	4.65	4.60	4.60	1868
2017-09-06	4.61	4.77	4.60	4.73	26206
2017-09-07	4.74	4.75	4.63	4.63	14481
2017-09-08	4.64	4.73	4.60	4.62	10079
2017-09-11	4.72	4.81	4.61	4.61	7272
2017-09-12	4.63	4.63	4.63	4.63	512
2017-09-13	4.63	4.69	4.63	4.63	4183
2017-09-14	4.65	4.69	4.63	4.69	2312
2017-09-15	4.70	4.70	4.68	4.70	1134
2017-09-18	4.85	4.85	4.66	4.67	9090
2017-09-19	4.65	4.69	4.63	4.64	6573
2017-09-20	4.71	4.76	4.71	4.76	877
2017-09-21	4.70	4.83	4.69	4.83	26286
2017-09-22	4.79	4.85	4.79	4.85	12189
2017-09-25	4.69	4.80	4.69	4.80	1188
2017-09-26	4.77	4.77	4.67	4.71	6973
2017-09-27	4.75	4.75	4.66	4.66	7796
2017-09-28	4.83	4.83	4.75	4.75	2417
2017-09-29	4.82	4.85	4.82	4.85	5137
2017-10-02	4.74	4.74	4.74	4.74	1067
2017-10-03	4.75	4.77	4.75	4.77	8194
2017-10-04	4.65	4.79	4.65	4.72	10094
2017-10-05	4.75	4.75	4.75	4.75	173
2017-10-06	4.65	4.75	4.65	4.70	6428
2017-10-09	4.70	4.77	4.70	4.76	4186
2017-10-10	4.75	4.75	4.65	4.65	8589
2017-10-11	4.64	4.70	4.64	4.70	1051
2017-10-12	4.70	4.70	4.69	4.69	902
2017-10-13	4.70	4.74	4.70	4.74	1816
2017-10-16	4.64	4.64	4.64	4.64	297
2017-10-17	4.74	4.74	4.64	4.64	526
2017-10-18	0.00	0.00	0.00	4.64	158
2017-10-19	4.74	4.74	4.74	4.74	162
2017-10-20	4.65	4.70	4.65	4.70	1439
2017-10-23	4.69	4.75	4.69	4.73	9489
2017-10-24	4.69	4.70	4.68	4.68	580
2017-10-25	4.64	4.64	4.59	4.59	8305
2017-10-26	4.54	4.54	4.54	4.54	356
2017-10-27	4.63	4.70	4.63	4.70	3598
2017-10-30	4.70	4.70	4.64	4.64	1749
2017-10-31	0.00	0.00	0.00	4.64	163
2017-11-01	0.00	0.00	0.00	4.64	113
2017-11-02	4.60	4.60	4.20	4.36	6003
2017-11-03	4.40	4.53	4.40	4.44	6737
2017-11-06	4.05	4.14	4.05	4.14	778
2017-11-07	4.17	4.69	4.17	4.66	1517
2017-11-08	4.69	4.73	4.21	4.26	5729
2017-11-09	4.35	4.46	4.31	4.31	2148
2017-11-10	4.31	4.35	4.20	4.35	6082
2017-11-13	4.46	4.50	4.46	4.46	4599
2017-11-14	4.27	4.50	4.27	4.46	8608
2017-11-15	4.38	4.39	4.38	4.39	1188
2017-11-16	4.35	4.49	4.35	4.49	6423
2017-11-17	4.37	4.41	4.37	4.39	992
2017-11-20	4.37	4.43	4.37	4.43	1417
2017-11-21	4.50	4.50	4.41	4.41	3197
2017-11-22	4.49	4.50	4.46	4.50	3801
2017-11-24	4.49	5.23	4.35	5.10	60457
2017-11-27	5.10	5.30	5.09	5.10	27423
2017-11-28	5.15	5.16	5.09	5.13	5222
2017-11-29	5.03	5.08	5.03	5.06	4663
2017-11-30	5.01	5.05	5.00	5.02	11394
2017-12-01	5.00	5.02	5.00	5.02	1585
2017-12-04	5.00	5.16	5.00	5.07	24094
2017-12-05	5.09	5.16	5.07	5.16	24539
2017-12-06	5.16	5.16	5.12	5.14	19266
2017-12-07	5.14	5.17	5.14	5.15	9059
2017-12-08	5.18	5.20	5.08	5.19	19102
2017-12-11	5.20	6.62	5.19	5.66	89596
2017-12-12	5.78	5.78	5.33	5.50	20647
2017-12-13	5.35	5.35	5.32	5.32	1214
2017-12-14	5.42	5.74	5.08	5.26	19791
2017-12-15	5.41	5.65	5.10	5.39	47683
2017-12-18	5.39	5.42	5.15	5.25	9153
2017-12-19	5.23	5.26	5.06	5.06	8761
2017-12-20	5.07	5.34	5.07	5.18	2983
2017-12-21	5.05	5.27	5.05	5.26	1213
2017-12-22	5.27	5.35	5.25	5.25	1542
2017-12-26	5.05	5.19	5.05	5.19	423
2017-12-27	5.08	5.24	5.08	5.12	3343
2017-12-28	5.12	5.12	4.95	4.96	4458
2017-12-29	4.85	4.96	4.61	4.62	7055
2018-01-02	4.65	5.50	4.65	5.43	44845
2018-01-03	5.33	5.34	5.15	5.34	2974
2018-01-04	5.22	5.45	5.22	5.40	11136
2018-01-05	5.39	5.72	5.21	5.40	17441
2018-01-08	5.49	5.50	5.27	5.27	2634
2018-01-09	5.30	5.33	5.30	5.32	2508
2018-01-10	5.22	5.51	5.22	5.31	1834
2018-01-11	5.39	5.49	5.15	5.15	3410
2018-01-12	5.25	5.50	5.25	5.49	6345
2018-01-16	5.55	5.65	5.55	5.62	17035
2018-01-17	5.80	5.82	5.47	5.70	30341
2018-01-18	5.55	5.78	5.49	5.70	2618
2018-01-19	5.68	5.68	5.66	5.68	518
2018-01-22	5.63	5.63	5.48	5.58	976
2018-01-23	5.52	5.55	5.29	5.29	4630
2018-01-24	5.24	5.34	5.23	5.25	2583
2018-01-25	5.25	5.58	5.21	5.21	2097
2018-01-26	5.20	5.20	5.00	5.05	27380
2018-01-29	5.06	5.10	5.00	5.02	11287
2018-01-30	5.03	5.04	5.03	5.04	12628
2018-01-31	5.02	5.02	5.00	5.00	2231
2018-02-01	5.00	5.00	4.75	4.76	8382
2018-02-02	4.88	4.88	4.60	4.60	1993
2018-02-05	4.80	4.99	4.66	4.66	11029
2018-02-06	4.80	6.19	4.78	6.19	138297
2018-02-07	5.99	6.11	5.60	6.00	92967
2018-02-08	6.00	6.07	5.80	6.00	36121
2018-02-09	5.76	6.00	5.76	5.80	16766
2018-02-12	5.87	5.94	5.50	5.67	5247
2018-02-13	5.55	5.56	5.32	5.56	7086
2018-02-14	5.39	5.50	5.28	5.29	2621
2018-02-15	5.30	5.88	5.16	5.16	17565
2018-02-16	5.25	5.55	5.20	5.35	11653
2018-02-20	5.34	5.34	5.34	5.34	179
2018-02-21	5.36	5.57	5.35	5.57	9694
2018-02-22	5.39	5.45	5.25	5.25	12899
2018-02-23	5.09	5.41	5.09	5.35	17669
2018-02-26	5.37	5.40	5.33	5.33	4064
2018-02-27	0.00	0.00	0.00	5.33	169
2018-02-28	5.34	5.37	5.32	5.34	14063
2018-03-01	0.00	0.00	0.00	5.34	32
2018-03-02	5.22	5.22	5.22	5.22	243
2018-03-05	5.21	5.24	5.18	5.18	3083
2018-03-06	0.00	0.00	0.00	5.18	59
2018-03-07	0.00	0.00	0.00	5.18	131
2018-03-08	5.20	5.28	5.20	5.28	2518
2018-03-09	5.27	5.27	5.05	5.14	10685
2018-03-12	5.20	5.25	5.10	5.12	16333
2018-03-13	5.15	5.25	5.15	5.25	11504
2018-03-14	5.27	5.27	5.07	5.07	656
2018-03-15	5.13	5.38	5.13	5.37	14982
2018-03-16	5.38	5.38	5.20	5.20	56896
2018-03-19	5.29	5.29	5.26	5.28	842
2018-03-20	0.00	0.00	0.00	5.28	125
2018-03-21	5.25	5.29	5.25	5.29	503
2018-03-22	5.25	5.28	5.22	5.22	4171
2018-03-23	5.10	5.28	5.10	5.28	4323
2018-03-26	5.20	5.25	5.10	5.10	16246
2018-03-27	0.00	0.00	0.00	5.10	33
2018-03-28	5.19	5.24	5.12	5.22	15785
2018-03-29	5.20	5.37	5.20	5.20	9451
2018-04-02	5.18	5.37	5.17	5.37	12265
2018-04-03	5.30	5.39	5.07	5.27	25980
2018-04-04	5.15	5.38	5.15	5.25	17047
2018-04-05	5.26	5.27	5.26	5.26	7482
2018-04-06	5.30	5.33	5.30	5.30	13699
2018-04-09	5.34	5.34	5.30	5.30	9194
2018-04-10	5.34	5.47	5.34	5.41	15105
2018-04-11	5.45	5.46	5.16	5.16	4204
2018-04-12	5.20	5.20	5.20	5.20	663
2018-04-13	5.25	5.29	5.25	5.25	717
2018-04-16	5.28	5.30	5.28	5.30	20205
2018-04-17	5.32	5.38	5.30	5.34	1451
2018-04-18	5.21	5.21	5.21	5.21	196
2018-04-19	5.46	5.46	5.23	5.45	10992
2018-04-20	5.32	5.45	5.16	5.45	3245
2018-04-23	5.25	5.44	5.15	5.19	9413
2018-04-24	5.30	5.30	5.18	5.18	2700
2018-04-25	5.18	5.18	5.18	5.18	114
2018-04-26	5.15	5.16	5.15	5.16	468
2018-04-27	5.42	5.42	5.08	5.11	8026
2018-04-30	5.18	5.18	5.18	5.18	316
2018-05-01	5.09	5.19	5.09	5.19	1430
2018-05-02	5.42	5.42	5.42	5.42	211
2018-05-03	5.40	5.40	5.11	5.11	4522
2018-05-04	5.18	5.18	5.17	5.17	448
2018-05-07	5.18	5.20	5.03	5.10	2182
2018-05-08	5.18	5.33	5.17	5.32	4157
2018-05-09	0.00	0.00	0.00	5.32	37
2018-05-10	5.30	5.32	5.05	5.20	11241
2018-05-11	5.30	5.30	5.30	5.30	1057
2018-05-14	0.00	0.00	0.00	5.30	34
2018-05-15	5.27	5.30	5.27	5.30	5775
2018-05-16	5.28	5.30	5.11	5.30	4477
2018-05-17	5.30	5.30	5.10	5.10	383
2018-05-18	5.14	5.14	5.14	5.14	211
2018-05-21	5.16	5.16	5.16	5.16	3944
2018-05-22	5.30	5.30	5.25	5.26	3136
2018-05-23	5.27	5.27	5.15	5.15	1162
2018-05-24	5.28	5.28	5.16	5.16	4572
2018-05-25	5.26	5.26	5.26	5.26	164
2018-05-29	5.00	5.12	5.00	5.10	2489
2018-05-30	5.22	5.24	5.10	5.10	4831
2018-05-31	5.11	5.26	5.11	5.26	2487
2018-06-01	5.27	5.27	5.08	5.15	1307
2018-06-04	5.08	5.28	5.08	5.28	9696
2018-06-05	5.27	5.27	5.11	5.22	585
2018-06-06	5.27	5.28	5.13	5.13	2190
2018-06-07	5.28	5.28	5.15	5.28	12345
2018-06-08	5.22	5.22	5.22	5.22	1362
2018-06-11	5.12	5.12	5.12	5.12	275
2018-06-12	5.24	5.24	5.13	5.13	1246
2018-06-13	0.00	0.00	0.00	5.13	114
2018-06-14	5.11	5.11	5.11	5.11	183
2018-06-15	5.11	5.11	5.11	5.11	223
2018-06-18	5.29	5.29	5.29	5.29	248
2018-06-19	0.00	0.00	0.00	5.29	110
2018-06-20	0.00	0.00	0.00	5.29	12
2018-06-21	5.20	5.20	4.66	4.85	17897
2018-06-22	4.83	5.19	4.70	5.19	3480
2018-06-25	4.95	5.11	4.95	5.11	10646
2018-06-26	4.92	4.92	4.92	4.92	661
2018-06-27	5.15	5.18	4.97	5.12	3705
2018-06-28	4.98	5.01	4.96	5.01	1586
2018-06-29	4.94	5.10	4.02	4.19	12624
2018-07-02	4.09	4.45	4.06	4.23	2857
2018-07-03	4.44	4.44	4.16	4.28	2254
2018-07-05	4.48	4.57	4.10	4.26	19766
2018-07-06	4.35	4.40	4.06	4.08	5647
2018-07-09	4.11	4.41	4.07	4.40	3781
2018-07-10	4.09	4.50	4.06	4.30	4237
2018-07-11	4.79	4.84	4.23	4.69	7909
2018-07-12	4.37	4.97	4.35	4.36	6360
2018-07-13	4.50	4.50	4.50	4.50	270
2018-07-16	4.60	4.60	4.25	4.60	6409
2018-07-17	4.61	4.82	4.61	4.78	4647
2018-07-18	4.63	4.65	4.63	4.65	321
2018-07-19	4.60	4.60	4.45	4.45	3788
2018-07-20	4.36	4.36	4.21	4.21	8044
2018-07-23	4.24	4.24	4.21	4.22	1577
2018-07-24	4.25	4.45	4.24	4.24	3955
2018-07-25	4.65	4.65	4.65	4.65	327
2018-07-26	4.40	4.40	4.30	4.38	9426
2018-07-27	4.38	4.52	4.38	4.52	1509
2018-07-30	4.27	4.35	4.27	4.35	2163
2018-07-31	4.35	4.64	4.35	4.46	1751
2018-08-01	4.50	4.65	4.50	4.50	2474
2018-08-02	4.50	4.60	4.50	4.50	2337
2018-08-03	4.49	4.55	4.49	4.55	1157
2018-08-06	4.60	4.60	4.23	4.23	1171
2018-08-07	4.44	4.54	4.20	4.53	19219
2018-08-08	5.70	6.15	5.66	5.80	266101
2018-08-09	5.90	5.99	5.84	5.89	225853
2018-08-10	5.99	5.99	5.92	5.99	135675
2018-08-13	5.99	6.26	5.99	6.15	326135
2018-08-14	6.29	6.80	6.23	6.65	120695
2018-08-15	6.79	6.79	6.55	6.70	38990
2018-08-16	6.75	6.87	6.75	6.87	131566
2018-08-17	6.26	6.60	6.26	6.48	463084
2018-08-20	6.59	6.59	6.26	6.36	97037
2018-08-21	6.35	6.55	6.31	6.39	261627
2018-08-22	6.43	6.51	6.36	6.46	147729
2018-08-23	6.46	6.55	6.44	6.52	90998
2018-08-24	6.62	6.76	6.55	6.72	135581
2018-08-27	0.85	2.66	0.82	2.01	10367562
2018-08-28	1.96	3.37	1.70	2.59	14152274
2018-08-29	2.62	3.09	2.28	2.42	2632600
2018-08-30	2.35	2.44	2.02	2.12	906470
2018-08-31	2.12	2.19	2.02	2.17	496616
2018-09-04	2.20	2.57	2.15	2.22	926210
2018-09-05	2.29	2.29	2.02	2.06	276117
2018-09-06	2.07	2.09	1.90	1.90	222133
2018-09-07	1.93	2.00	1.70	1.72	248428
2018-09-10	1.72	1.72	1.11	1.44	1383757
2018-09-11	1.44	1.48	1.29	1.44	134017
2018-09-12	1.50	1.52	1.35	1.36	157210
2018-09-13	1.43	1.43	1.33	1.33	111846
2018-09-14	1.33	1.36	1.27	1.33	81315
2018-09-17	1.33	1.36	1.26	1.28	66375
2018-09-18	1.30	1.30	1.25	1.25	87508
2018-09-19	1.26	1.29	1.20	1.23	63049
2018-09-20	1.25	1.25	0.99	1.12	552637
2018-09-21	1.13	1.21	1.12	1.13	73228
2018-09-24	1.13	1.13	1.02	1.03	119279
2018-09-25	1.04	1.13	1.04	1.12	79280
2018-09-26	1.07	1.13	1.02	1.02	66940
2018-09-27	1.01	1.10	1.00	1.03	109173
2018-09-28	1.03	1.07	1.03	1.05	29652
2018-10-01	1.05	1.07	0.95	0.97	88851
2018-10-02	0.96	1.00	0.88	0.93	234018
2018-10-03	0.94	1.85	0.89	1.29	2061557
2018-10-04	1.10	1.20	1.05	1.19	223572
2018-10-05	1.19	1.20	1.05	1.09	99362
2018-10-08	1.15	1.15	1.08	1.08	37310
2018-10-09	1.08	1.13	1.00	1.02	71298
2018-10-10	1.03	1.15	1.01	1.01	78586
2018-10-11	1.02	1.09	1.00	1.06	74744
2018-10-12	1.09	1.11	1.01	1.05	28195
2018-10-15	1.01	1.04	1.01	1.01	40918
2018-10-16	1.01	1.11	1.01	1.08	120350
2018-10-17	1.08	1.34	1.02	1.17	828514
2018-10-18	1.28	1.89	1.21	1.31	1507662
2018-10-19	1.39	1.39	1.10	1.17	317888
2018-10-22	1.19	1.25	1.08	1.08	67314
2018-10-23	1.08	1.28	1.06	1.07	208106
2018-10-24	1.11	1.38	1.06	1.10	836776
2018-10-25	1.12	1.18	1.09	1.12	133502
2018-10-26	1.12	1.15	1.08	1.12	114336
2018-10-29	1.19	1.19	1.08	1.12	37892
2018-10-30	1.12	1.20	1.09	1.10	185565
2018-10-31	1.10	1.14	1.07	1.12	113719
2018-11-01	1.12	1.28	1.12	1.26	264581
2018-11-02	1.27	1.28	1.15	1.17	106880
2018-11-05	1.16	1.22	1.09	1.13	100494
2018-11-06	1.13	1.21	1.06	1.19	338706
2018-11-07	1.21	1.38	1.15	1.19	482660
2018-11-08	1.20	1.21	1.11	1.11	144312
2018-11-09	1.11	1.19	1.08	1.09	180329
2018-11-12	1.09	1.12	1.02	1.04	78030
2018-11-13	1.08	1.10	1.03	1.05	41056
2018-11-14	1.09	1.09	1.05	1.07	27825
2018-11-15	1.06	1.06	1.02	1.04	47937
2018-11-16	1.07	1.09	0.98	1.00	135659
2018-11-19	0.98	1.04	0.98	1.03	89462
2018-11-20	1.08	1.08	0.94	0.99	103978
2018-11-21	1.00	1.01	0.98	0.98	34072
2018-11-23	0.98	1.03	0.98	1.03	11927
2018-11-26	1.12	1.14	1.03	1.08	82819
2018-11-27	1.06	1.10	1.04	1.09	22448
2018-11-28	1.14	1.14	1.03	1.11	102791
2018-11-29	1.03	1.10	1.03	1.06	28118
2018-11-30	1.07	1.13	1.06	1.09	63819
2018-12-03	1.12	1.20	1.10	1.15	412684
2018-12-04	1.16	1.16	1.10	1.11	83010
2018-12-06	1.09	1.09	1.05	1.07	103061
2018-12-07	1.05	1.12	1.05	1.06	52916
2018-12-10	1.06	1.10	1.06	1.08	54998
2018-12-11	1.12	1.12	1.03	1.08	76219
2018-12-12	1.09	1.10	1.01	1.05	77203
2018-12-13	1.09	1.16	1.03	1.05	194718
2018-12-14	1.05	1.08	1.05	1.08	41124
2018-12-17	1.06	1.06	1.02	1.02	26692
2018-12-18	0.97	1.05	0.97	1.01	43814
2018-12-19	0.99	1.06	0.94	1.02	42767
2018-12-20	1.02	1.05	1.00	1.00	53730
2018-12-21	1.00	1.02	1.00	1.01	80409
2018-12-24	1.01	1.01	0.95	0.97	34416
2018-12-26	0.97	1.00	0.93	1.00	35793
2018-12-27	0.96	1.00	0.96	0.98	69108
2018-12-28	0.96	1.00	0.95	1.00	41144
2018-12-31	0.95	0.98	0.90	0.92	92654
2019-01-02	0.91	1.00	0.90	0.94	30580
2019-01-03	0.99	1.00	0.94	0.94	43300
2019-01-04	0.98	1.00	0.93	0.93	6933
2019-01-07	0.93	0.98	0.93	0.94	21623
2019-01-08	0.97	1.00	0.94	0.99	14972
2019-01-09	0.99	1.14	0.94	1.07	349931
2019-01-10	1.08	1.10	1.02	1.06	51455
2019-01-11	1.04	1.06	0.97	0.99	44126
2019-01-14	0.98	1.06	0.96	1.03	31048
2019-01-15	1.03	1.05	0.98	1.04	96801
2019-01-16	1.02	1.03	0.98	0.98	47769
2019-01-17	1.00	1.00	0.96	0.99	55847
2019-01-18	0.99	1.00	0.96	0.98	5763
2019-01-22	1.02	1.02	0.96	0.96	12214
2019-01-23	0.96	1.00	0.96	0.96	23187
2019-01-24	0.98	0.99	0.96	0.98	34554
2019-01-25	0.98	1.11	0.98	1.07	262012
2019-01-28	1.07	1.07	1.00	1.00	22489
2019-01-29	1.03	1.05	1.00	1.05	9050
2019-01-30	1.05	1.05	1.00	1.01	16687
2019-01-31	1.02	1.11	1.02	1.08	141497
2019-02-01	1.09	1.19	1.05	1.18	338006
2019-02-04	1.19	1.23	1.08	1.16	150090
2019-02-05	1.17	1.17	1.05	1.08	53984
2019-02-06	1.07	1.09	1.02	1.06	41742
2019-02-07	1.06	1.08	1.02	1.04	29588
2019-02-08	1.03	1.08	1.03	1.04	37392
2019-02-11	1.03	1.10	1.03	1.03	62178
2019-02-12	1.03	1.09	1.03	1.08	39049
2019-02-13	1.09	1.09	1.02	1.04	86190
2019-02-14	1.02	1.04	1.02	1.03	48115
2019-02-15	1.02	1.09	1.02	1.05	68421
2019-02-19	1.06	1.08	1.03	1.06	10752
2019-02-20	1.07	1.07	1.04	1.07	22034
2019-02-21	1.08	1.11	1.05	1.08	27653
2019-02-22	1.12	1.12	1.07	1.09	39623
2019-02-25	1.10	1.21	1.09	1.10	648334
2019-02-26	1.10	1.15	1.10	1.12	72100
2019-02-27	1.12	1.16	1.11	1.13	129111
2019-02-28	1.14	1.14	1.11	1.14	32160
2019-03-01	1.15	1.15	1.10	1.10	58979
2019-03-04	1.12	1.18	1.11	1.13	146908
2019-03-05	1.13	1.21	1.11	1.14	541752
2019-03-06	1.21	1.21	1.11	1.18	240102
2019-03-07	1.20	1.20	1.12	1.14	73847
2019-03-08	1.12	1.12	1.06	1.08	68757
2019-03-11	1.08	1.10	1.08	1.08	32111
2019-03-12	1.08	1.09	1.05	1.05	20232
2019-03-13	1.06	1.08	1.04	1.07	23127
2019-03-14	1.06	1.11	1.06	1.08	29920
2019-03-15	1.06	1.08	1.04	1.04	30940
2019-03-18	1.07	1.07	1.03	1.07	48834
2019-03-19	1.08	1.08	1.00	1.06	123209
2019-03-20	1.04	1.04	1.00	1.01	41005
2019-03-21	1.01	1.03	1.01	1.03	10173
2019-03-22	1.03	1.03	1.00	1.03	29093
2019-03-25	1.01	1.01	0.96	0.99	43815
2019-03-26	1.00	1.01	1.00	1.00	49051
2019-03-27	0.98	1.03	0.98	1.02	34198
2019-03-28	1.03	1.03	0.98	1.00	55867
2019-03-29	0.99	1.02	0.98	0.99	7118
2019-04-01	1.01	1.02	1.00	1.00	31628
2019-04-02	1.01	1.01	0.98	1.00	12086
2019-04-03	1.00	1.00	0.99	0.99	16122
2019-04-04	1.01	1.06	0.99	1.00	225841
2019-04-05	1.02	1.02	1.00	1.00	52736
2019-04-08	1.01	1.02	0.98	1.02	39577
2019-04-09	1.14	2.54	1.14	2.12	52444831
2019-04-10	2.57	4.50	2.27	3.85	53169367
2019-04-11	3.00	3.46	2.85	3.05	6180691
2019-04-12	2.86	2.91	2.50	2.50	1562009
2019-04-15	2.60	3.44	2.60	3.25	9311006
2019-04-16	2.99	3.08	2.69	2.72	1544091
2019-04-17	2.71	2.84	2.64	2.77	529305
2019-04-18	2.74	2.80	2.60	2.67	462985
2019-04-22	2.64	2.72	2.20	2.30	600711
2019-04-23	2.30	2.48	2.25	2.35	321825
2019-04-24	2.38	2.40	2.32	2.34	152662
2019-04-25	2.31	2.44	2.19	2.21	236048
2019-04-26	2.20	2.21	2.02	2.04	346631
2019-04-29	2.04	2.12	2.00	2.00	152884
2019-04-30	1.98	2.06	1.88	1.88	233893
2019-05-01	1.88	1.88	1.76	1.76	212321
2019-05-02	1.74	1.80	1.67	1.69	124054
2019-05-03	1.69	2.10	1.66	1.81	736138
2019-05-06	1.71	1.89	1.61	1.84	338438
2019-05-07	1.88	2.63	1.80	2.26	3445842
2019-05-08	2.42	2.67	2.15	2.19	3243797
2019-05-09	2.01	2.10	1.91	1.91	473635
2019-05-10	2.00	2.41	1.92	2.35	1054563
2019-05-13	2.30	2.68	2.22	2.58	1491593
2019-05-14	2.37	2.51	2.20	2.25	778399
2019-05-15	2.25	2.48	2.23	2.38	338348
2019-05-16	2.38	2.45	2.31	2.40	180794
2019-05-17	2.37	2.40	2.30	2.38	236543
2019-05-20	2.38	2.38	2.10	2.14	185853
2019-05-21	2.14	2.30	2.14	2.23	92586
2019-05-22	2.25	2.26	2.05	2.05	137277
2019-05-23	2.03	2.15	2.00	2.02	67926
2019-05-24	2.00	2.09	1.94	2.00	49217
2019-05-28	1.98	2.07	1.93	2.01	47795
2019-05-29	2.00	2.00	1.92	1.96	49591
2019-05-30	1.96	1.98	1.90	1.90	35999
2019-05-31	1.88	1.91	1.82	1.83	61561
2019-06-03	1.80	1.90	1.80	1.80	47675
2019-06-04	1.81	1.86	1.81	1.83	47290
2019-06-05	1.81	1.87	1.81	1.84	19567
2019-06-06	1.84	2.05	1.84	1.99	206534
2019-06-07	2.00	2.05	1.94	1.99	30871
2019-06-10	2.02	2.20	2.01	2.19	115446
2019-06-11	2.27	2.28	2.01	2.13	154194
2019-06-12	2.12	2.19	2.08	2.13	76865
2019-06-13	2.11	2.18	2.10	2.16	55659
2019-06-14	2.13	2.14	2.05	2.11	36476
2019-06-17	2.07	2.15	2.03	2.11	22011
2019-06-18	2.11	2.35	2.11	2.24	169397
2019-06-19	2.33	2.58	2.26	2.48	447318
2019-06-20	2.57	2.93	2.56	2.66	637188
2019-06-21	2.67	2.68	2.43	2.59	143094
2019-06-24	2.57	2.57	2.30	2.53	77147
2019-06-25	2.54	2.71	2.54	2.64	93350
2019-06-26	2.65	2.98	2.65	2.75	439742
2019-06-27	2.79	2.79	2.52	2.60	135226
2019-06-28	2.90	3.24	2.66	2.70	6597072
2019-07-01	2.55	2.67	2.44	2.64	235444
2019-07-02	2.61	2.64	2.48	2.51	130272
2019-07-03	2.49	2.49	2.38	2.45	78396
2019-07-05	2.44	2.59	2.41	2.53	114301
2019-07-08	2.51	2.56	2.43	2.43	60081
2019-07-09	2.43	2.53	2.43	2.45	92101
2019-07-10	2.45	2.64	2.45	2.57	93641
2019-07-11	2.56	2.68	2.56	2.57	64985
2019-07-12	2.55	2.63	2.51	2.61	61370
2019-07-15	2.66	2.68	2.56	2.62	35029
2019-07-16	2.66	2.91	2.66	2.81	391158
2019-07-17	2.85	2.90	2.70	2.77	148186
2019-07-18	2.84	2.90	2.70	2.85	97459
2019-07-19	2.81	2.81	2.46	2.63	127965
2019-07-22	2.62	2.78	2.62	2.62	55387
2019-07-23	2.63	2.70	2.62	2.64	53887
2019-07-24	2.67	2.68	2.60	2.62	42948
2019-07-25	2.67	2.67	2.60	2.62	38323
2019-07-26	2.64	2.65	2.60	2.60	71948
2019-07-29	2.61	2.65	2.60	2.60	7296
2019-07-30	2.64	2.68	2.60	2.60	18484
2019-07-31	2.61	2.63	2.60	2.63	26137
2019-08-01	2.64	2.64	2.60	2.61	25090
2019-08-02	2.60	2.61	2.48	2.52	109277
2019-08-05	2.40	2.41	2.10	2.25	125981
2019-08-06	2.25	2.44	2.25	2.34	40417
2019-08-07	2.30	2.41	2.30	2.37	9564
2019-08-08	2.35	2.49	2.35	2.40	33085
2019-08-09	2.38	2.39	2.10	2.18	184461
2019-08-12	2.18	2.28	2.18	2.23	17563
2019-08-13	2.25	2.25	2.03	2.11	63766
2019-08-14	2.11	2.26	2.07	2.24	50275
2019-08-15	2.25	2.26	2.06	2.14	52028
2019-08-16	2.12	2.12	2.06	2.08	74094
2019-08-19	2.07	2.08	2.02	2.02	66999
2019-08-20	2.01	2.01	1.80	1.83	145182
2019-08-21	1.84	1.85	1.80	1.83	81828
2019-08-22	1.83	1.99	1.82	1.89	103460
2019-08-23	1.88	1.99	1.88	1.88	13682
2019-08-26	1.88	1.88	1.68	1.87	59428
2019-08-27	1.85	1.85	1.80	1.85	22067
2019-08-28	1.84	1.91	1.76	1.86	31119
2019-08-29	1.85	1.94	1.84	1.90	20167
2019-08-30	1.92	1.93	1.85	1.86	23722
2019-09-03	1.86	1.89	1.80	1.87	7017
2019-09-04	1.87	1.93	1.87	1.87	37880
2019-09-05	1.88	1.97	1.88	1.93	9444
2019-09-06	1.95	1.95	1.89	1.89	16436
2019-09-09	1.88	1.92	1.86	1.86	9859
2019-09-10	1.86	1.91	1.81	1.90	31921
2019-09-11	1.86	1.88	1.84	1.84	8638
2019-09-12	1.86	1.87	1.83	1.86	19717
2019-09-13	1.86	1.86	1.81	1.85	14473
2019-09-16	1.80	1.85	1.80	1.81	5522
2019-09-17	1.81	1.83	1.81	1.81	17483
2019-09-18	1.81	1.84	1.80	1.80	10062
2019-09-19	1.80	1.81	1.78	1.79	19979
2019-09-20	1.81	1.84	1.78	1.80	3982
2019-09-23	1.91	1.91	1.83	1.86	8508
2019-09-24	1.83	1.83	1.78	1.79	17200
2019-09-25	1.77	1.79	1.68	1.68	81086
2019-09-26	1.70	1.74	1.68	1.73	8880
2019-09-27	1.71	1.71	1.66	1.66	10891
2019-09-30	1.67	1.69	1.63	1.63	10051
2019-10-01	1.60	1.60	1.50	1.51	12425
2019-10-02	1.48	1.60	1.46	1.60	19532
2019-10-03	1.65	1.66	1.63	1.63	10073
2019-10-04	1.65	1.69	1.60	1.68	4254
2019-10-07	1.63	1.76	1.62	1.76	6302
2019-10-08	1.70	1.72	1.62	1.62	10367
2019-10-09	1.62	1.68	1.50	1.50	15208
2019-10-10	1.64	1.64	1.58	1.61	4735
2019-10-11	1.69	1.69	1.56	1.56	40132
2019-10-14	1.59	1.70	1.59	1.69	20198
2019-10-15	1.71	1.92	1.71	1.90	68813
2019-10-16	1.90	1.90	1.75	1.83	16524
2021-06-18	21.00	22.91	16.50	19.45	8810493
2021-06-21	20.80	21.88	19.77	19.89	2153332
2021-06-22	20.02	20.02	18.02	18.82	984976
2021-06-23	18.82	19.30	18.27	18.38	545025
2021-06-24	18.43	18.60	17.50	18.00	422684
2021-06-25	17.69	17.95	16.86	16.94	745183
2021-06-28	17.36	18.34	17.20	18.33	698932
2021-06-29	18.65	18.98	17.82	17.94	607724
2021-06-30	17.90	18.70	17.90	18.50	247651
2021-07-01	18.51	18.85	17.13	17.81	387129
2021-07-02	18.09	18.37	17.67	18.03	293830
2021-07-06	18.88	18.88	17.70	17.86	237869
2021-07-07	17.85	18.37	17.40	17.50	230355
2021-07-08	17.16	20.44	17.08	19.48	820278
2021-07-09	19.45	19.73	18.58	18.58	446294
2021-07-12	18.89	19.34	18.61	19.00	206581
2021-07-13	19.45	20.45	18.00	18.77	1299347
2021-07-14	18.92	19.30	17.62	17.81	508920
2021-07-15	17.76	18.39	17.54	18.09	367627
2021-07-16	18.09	18.39	17.37	17.38	228859
2021-07-19	17.25	17.38	16.71	17.01	336744
2021-07-20	17.09	17.65	16.90	17.59	159871
2021-07-21	17.46	17.50	16.90	16.99	283836
2021-07-22	17.09	17.53	16.90	17.26	142718
2021-07-23	17.19	17.42	17.01	17.38	84451
2021-07-26	17.84	17.84	16.03	16.25	570900
2021-07-27	17.00	17.00	15.88	16.29	418803
2021-07-28	16.30	16.63	15.92	16.23	273247
2021-07-29	16.06	16.33	15.90	16.06	257305
2021-07-30	16.12	16.12	14.42	15.50	605963
2021-08-02	15.80	16.04	15.26	15.64	344302
2021-08-03	15.84	15.84	14.95	14.97	162773
2021-08-04	14.83	15.04	14.37	14.62	256538
2021-08-05	14.56	14.78	13.89	14.70	377715
2021-08-06	15.06	15.39	14.14	14.38	373302
2021-08-09	14.27	14.40	13.72	14.30	279612
2021-08-10	14.56	14.83	14.20	14.55	197291
2021-08-11	14.81	15.06	13.82	13.95	315854
2021-08-12	14.24	14.24	13.54	14.10	338252
2021-08-13	14.01	14.49	13.54	13.62	355376
2021-08-16	13.13	15.50	13.13	14.75	1212396
2021-08-17	14.88	15.92	14.32	15.39	425960
2021-08-18	15.31	15.94	15.31	15.70	250997
2021-08-19	15.51	15.70	14.50	14.57	139825
2021-08-20	14.78	14.92	14.51	14.84	149208
2021-08-23	15.45	16.65	15.25	16.06	688989
2021-08-24	16.53	16.58	16.16	16.19	240875
2021-08-25	16.40	16.60	16.15	16.48	156797
2021-08-26	16.50	16.85	16.14	16.40	136648
2021-08-27	16.26	16.87	16.23	16.60	155117
2021-08-30	16.93	17.00	15.87	15.93	195921
2021-08-31	16.11	16.45	15.72	16.38	138393
2021-09-01	17.17	17.50	16.51	16.83	238653
2021-09-02	17.00	17.48	16.70	17.25	296425
2021-09-03	17.47	17.47	16.96	17.16	190541
2021-09-07	17.39	17.87	16.84	17.84	381199
2021-09-08	17.71	17.90	16.85	17.82	291812
2021-09-09	17.81	17.84	16.85	16.97	203268
2021-09-10	17.15	17.15	16.14	16.46	289779
2021-09-13	16.69	16.82	15.50	15.63	213631
2021-09-14	15.43	15.94	15.22	15.61	248706
2021-09-15	15.50	15.92	15.12	15.19	282884
2021-09-16	15.21	15.56	14.85	15.23	250250
2021-09-17	15.96	16.51	15.50	16.42	557245
2021-09-20	15.76	16.16	15.38	15.65	365204
2021-09-21	15.75	16.18	15.50	16.05	233467
2021-09-22	16.00	16.43	15.91	16.35	277697
2021-09-23	16.52	16.59	16.07	16.28	264153
2021-09-24	16.08	16.33	15.81	16.00	235652
2021-09-27	15.90	16.15	15.36	15.68	230530
2021-09-28	15.49	15.65	15.17	15.53	250968
2021-09-29	15.50	15.65	14.70	14.79	266684
2021-09-30	14.70	14.82	14.31	14.79	147848
2021-10-01	14.68	14.68	13.77	13.86	481701
2021-10-04	13.90	13.99	13.02	13.28	296233
2021-10-05	13.19	13.57	12.85	13.49	440295
2021-10-06	13.48	13.52	12.95	13.00	179869
2021-10-07	13.01	13.31	12.85	13.17	247194
2021-10-08	13.19	13.35	12.35	12.55	361174
2021-10-11	12.60	12.88	12.36	12.58	220425
2021-10-12	12.69	12.95	12.39	12.43	141694
2021-10-13	12.59	12.84	12.12	12.76	176992
2021-10-14	13.12	13.26	12.76	12.97	144129
2021-10-15	13.18	13.50	13.00	13.50	174526
2021-10-18	13.99	14.16	13.34	13.99	622330
2021-10-19	14.39	14.68	13.76	14.66	347667
2021-10-20	14.54	14.85	14.18	14.64	164562
2021-10-21	14.70	15.29	14.68	15.17	255506
2021-10-22	15.00	15.31	14.02	15.25	356361
2021-10-25	15.34	15.38	13.70	14.12	554508
2021-10-26	14.43	14.76	13.50	13.74	542647
2021-10-27	13.77	14.46	13.50	14.32	294428
2021-10-28	14.22	14.41	14.00	14.18	228289
2021-10-29	14.12	14.99	14.07	14.59	293669
2021-11-01	14.62	15.72	14.50	15.52	853499
2021-11-02	16.21	17.11	15.06	17.00	769604
2021-11-03	17.44	17.81	16.55	17.25	1072135
2021-11-04	17.21	17.81	17.06	17.80	419474
2021-11-05	17.64	17.75	16.73	17.18	424881
2021-11-08	17.23	17.66	16.64	16.70	364665
2021-11-09	16.23	16.37	13.80	15.37	1550568
2021-11-10	15.48	16.10	14.69	14.85	381762
2021-11-11	14.96	15.30	14.02	14.57	413842
2021-11-12	14.50	15.03	14.36	14.92	427716
2021-11-15	14.75	15.12	12.38	12.85	1552640
2021-11-16	13.00	13.32	12.25	12.28	703135
2021-11-17	12.35	12.43	12.01	12.20	814990
2021-11-18	12.20	12.32	10.94	11.26	970603
2021-11-19	11.40	11.91	11.20	11.65	393275
2021-11-22	11.87	12.27	10.87	11.17	719205
2021-11-23	11.26	11.40	10.60	10.85	1852381
2021-11-24	10.91	11.43	10.45	11.31	792234
2021-11-26	11.38	11.54	10.87	11.19	338730
2021-11-29	11.25	11.40	10.69	10.99	576992
2021-11-30	11.18	11.27	10.47	10.98	484158
2021-12-01	11.02	11.34	10.80	10.92	254002
2021-12-02	10.76	11.92	10.76	11.14	473163
2021-12-03	11.14	11.32	10.29	10.58	585955
2021-12-06	10.63	10.90	10.25	10.58	410167
2021-12-07	10.60	11.33	10.60	11.18	444716
2021-12-08	11.08	11.47	10.79	11.38	268367
2021-12-09	11.49	11.82	10.73	10.80	306784
2021-12-10	10.70	11.20	10.70	10.83	333059
2021-12-13	11.03	11.46	10.65	11.02	296120
2021-12-14	10.69	11.02	10.00	10.02	662477
2021-12-15	10.10	10.13	6.60	6.82	7789264
2021-12-16	7.50	8.04	7.10	7.58	3855965
2021-12-17	7.50	8.25	7.13	7.99	3616816
2021-12-20	7.97	8.59	7.94	8.03	1267202
2021-12-21	8.02	8.55	7.71	8.34	1224889
2021-12-22	8.29	8.45	7.81	7.83	950310
2021-12-23	7.83	7.85	7.27	7.72	1665945
2021-12-27	7.38	8.15	7.38	7.99	1201218
2021-12-28	7.80	7.96	7.29	7.33	773378
2021-12-29	7.33	7.58	7.23	7.49	685966
2021-12-30	7.63	7.80	7.33	7.35	969629
2021-12-31	7.26	7.66	7.26	7.63	1230391
2022-01-03	7.70	7.98	7.37	7.66	706773
2022-01-04	7.71	7.72	7.13	7.23	1129801
2022-01-05	7.13	7.23	6.35	6.44	1005894
2022-01-06	6.57	6.69	6.02	6.60	1593878
2022-01-07	6.57	6.90	6.39	6.42	1336470
2022-01-10	6.39	6.43	5.90	6.38	1280637
2022-01-11	6.84	7.02	6.46	6.74	851973
2022-01-12	6.96	6.98	6.47	6.66	1453174
2022-01-13	6.61	6.65	6.11	6.22	866791
2022-01-14	6.03	6.17	5.76	5.96	1009980
2022-01-18	5.81	5.87	5.29	5.39	1976432
2022-01-19	5.45	5.93	5.45	5.58	1075014
2022-01-20	5.58	5.89	5.41	5.55	1539258
2022-01-21	5.50	5.55	5.20	5.26	697410
2022-01-24	5.03	5.15	4.66	5.14	1204014
2022-01-25	5.03	5.15	4.79	5.06	1232095
2022-01-26	5.22	5.40	4.85	4.88	1034774
2022-01-27	4.96	5.07	4.64	4.66	655228
2022-01-28	4.75	5.00	4.62	4.94	993564
2022-01-31	4.91	5.36	4.91	5.33	750219
2022-02-01	5.50	5.51	5.21	5.48	776092
2022-02-02	5.58	5.67	5.25	5.32	738391
2022-02-03	5.07	5.32	4.99	5.05	806177
2022-02-04	5.06	5.15	4.90	5.13	789016
2022-02-07	5.18	5.30	5.08	5.22	288622
2022-02-08	5.42	5.42	4.99	5.04	655743
2022-02-09	5.15	5.86	5.08	5.76	1611009
2022-02-10	5.99	6.14	5.67	5.75	2079702
2022-02-11	5.74	5.97	5.52	5.54	878589
2022-02-14	5.56	5.80	5.52	5.61	807480
2022-02-15	5.94	6.07	5.50	5.90	1070795
2022-02-16	5.78	6.32	5.71	6.24	981740
2022-02-17	6.06	6.18	5.58	5.71	1794616
2022-02-18	5.88	5.95	5.71	5.79	997465
2022-02-22	5.70	5.89	5.42	5.48	1125376
2022-02-23	5.66	5.66	5.20	5.22	805806
2022-02-24	4.93	5.45	4.81	5.42	643937
2022-02-25	5.44	5.56	5.37	5.53	548451
2022-02-28	5.49	5.80	5.40	5.74	770515
2022-03-01	5.70	5.99	5.66	5.80	491195
2022-03-02	5.80	5.80	5.43	5.65	439548
2022-03-03	5.77	5.81	5.45	5.56	750034
2022-03-04	5.45	5.50	5.08	5.12	589836
2022-03-07	5.06	5.19	4.92	4.97	548063
2022-03-08	4.97	5.26	4.83	5.04	658036
2022-03-09	5.15	5.57	5.10	5.56	640310
2022-03-10	5.46	5.53	5.20	5.36	852098
2022-03-11	5.40	5.40	5.17	5.22	498824
2022-03-14	5.22	5.23	4.97	5.07	750010
2022-03-15	5.01	5.10	4.81	4.94	677391
2022-03-16	5.01	5.28	4.97	5.20	1174549
2022-03-17	5.22	5.58	5.03	5.53	731649
2022-03-18	5.42	5.80	5.42	5.65	952256
2022-03-21	5.74	5.74	5.06	5.28	1170114
2022-03-22	5.30	5.58	5.25	5.55	812497
2022-03-23	5.43	5.49	5.15	5.16	1006142
2022-03-24	5.20	5.25	4.96	5.14	828853
2022-03-25	5.20	5.20	4.95	5.07	696662
2022-03-28	5.14	5.19	4.82	4.97	782919
2022-03-29	5.02	5.44	5.01	5.42	1095187
2022-03-30	5.21	5.60	5.09	5.34	1278792
2022-03-31	5.30	5.34	5.03	5.09	778092
2022-04-01	5.08	5.34	5.05	5.32	801319
2022-04-04	5.33	5.40	5.16	5.31	1758624
2022-04-05	5.27	5.42	4.97	5.07	1313284
2022-04-06	4.96	5.05	4.84	4.92	836427
2022-04-07	4.95	4.95	4.62	4.87	700116
2022-04-08	4.89	5.02	4.70	4.95	754430
2022-04-11	4.92	4.96	4.77	4.81	678678
2022-04-12	4.85	4.99	4.84	4.92	607610
2022-04-13	5.11	5.31	5.06	5.19	1110932
2022-04-14	5.22	5.44	5.13	5.32	491073
2022-04-18	5.34	5.41	5.06	5.11	466868
2022-04-19	5.16	5.29	5.00	5.19	1022653
2022-04-20	5.22	5.22	5.01	5.09	720670
2022-04-21	5.18	5.20	4.87	4.88	830888
2022-04-22	4.88	4.90	4.76	4.78	656891
2022-04-25	4.72	5.00	4.71	4.97	790187
2022-04-26	4.96	5.00	4.58	4.60	631372
2022-04-27	4.64	4.77	4.53	4.60	345308
2022-04-28	4.60	4.64	4.22	4.42	623961
2022-04-29	4.43	4.66	4.28	4.29	495119
2022-05-02	4.30	4.60	4.19	4.58	1175622
2022-05-03	4.76	4.80	4.29	4.40	1087482
2022-05-04	4.43	4.44	4.12	4.38	873202
2022-05-05	4.35	4.35	3.98	4.01	1089887
2022-05-06	4.00	4.05	3.67	3.86	599262
2022-05-09	3.78	3.78	3.33	3.34	1024222
2022-05-10	3.49	3.60	3.31	3.39	1545793
2022-05-11	3.38	3.40	3.05	3.13	1489331
2022-05-12	3.06	3.35	3.05	3.25	1692021
2022-05-13	3.33	3.73	3.33	3.64	1027297
2022-05-16	3.70	4.13	3.55	4.04	965226
2022-05-17	4.15	4.22	3.98	4.12	616275
2022-05-18	4.08	4.19	3.86	3.92	686236
2022-05-19	3.90	4.15	3.90	3.97	474285
2022-05-20	4.00	4.09	3.84	4.00	648571
2022-05-23	4.03	4.08	3.84	3.87	328560
2022-05-24	3.82	3.84	3.67	3.77	482207
2022-05-25	3.72	3.89	3.68	3.84	935318
2022-05-26	3.83	4.05	3.83	3.90	503318
2022-05-27	3.93	4.09	3.93	4.07	873231
2022-05-31	4.10	4.46	3.86	3.98	3143453
2022-06-01	3.98	3.98	3.63	3.65	711571
2022-06-02	3.64	3.80	3.57	3.74	684289
2022-06-03	3.73	3.75	3.57	3.69	713942
2022-06-06	3.76	3.79	3.32	3.40	837565
2022-06-07	3.41	3.70	3.40	3.70	634375
2022-06-08	3.64	3.84	3.62	3.64	432763
2022-06-09	3.62	3.62	3.33	3.37	851147
2022-06-10	3.31	3.37	3.16	3.29	695179
2022-06-13	3.12	3.14	2.97	3.03	856052
2022-06-14	3.02	3.25	2.95	3.23	801247
2022-06-15	3.31	3.40	3.23	3.31	1014255
2022-06-16	3.22	3.27	3.04	3.11	1009409
2022-06-17	3.12	3.35	3.12	3.25	813952
2022-06-21	3.36	3.47	3.31	3.36	634725
2022-06-22	3.28	3.60	3.28	3.50	994273
2022-06-23	3.55	3.66	3.46	3.65	346171
2022-06-24	3.69	3.81	3.57	3.79	689051
2022-06-27	3.81	3.81	3.60	3.66	526056
2022-06-28	3.67	3.72	3.54	3.62	444419
2022-06-29	3.59	3.71	3.50	3.68	429254
2022-06-30	3.61	3.68	3.50	3.64	431260
2022-07-01	3.64	3.71	3.60	3.65	360659
2022-07-05	3.61	3.71	3.50	3.68	785483
2022-07-06	3.70	4.08	3.65	3.98	1301833
2022-07-07	4.00	4.29	3.90	4.27	1221543
2022-07-08	4.23	4.38	4.10	4.31	664288
2022-07-11	4.27	4.29	4.14	4.22	825352
2022-07-12	4.23	4.23	3.98	4.18	1069315
2022-07-13	4.11	4.33	4.06	4.19	740385
2022-07-14	4.18	4.26	4.07	4.15	638984
2022-07-15	4.21	4.28	4.06	4.25	803076
2022-07-18	4.33	4.35	4.15	4.20	1007285
2022-07-19	4.31	4.51	4.20	4.41	916817
2022-07-20	4.40	4.41	4.26	4.35	1261123
2022-07-21	4.40	4.40	4.02	4.03	819948
2022-07-22	4.00	4.03	3.89	3.89	1112927
2022-07-25	3.97	3.98	3.68	3.78	797171
2022-07-26	3.75	3.79	3.56	3.70	840159
2022-07-27	3.74	3.91	3.71	3.89	736981
2022-07-28	3.94	3.98	3.79	3.92	933258
2022-07-29	3.92	4.09	3.82	3.86	912217
2022-08-01	3.86	3.86	3.52	3.55	852585
2022-08-02	3.51	3.82	3.51	3.82	696945
2022-08-03	3.93	4.09	3.86	4.00	501379
2022-08-04	4.06	4.12	4.02	4.11	498284
2022-08-05	4.12	4.38	3.99	4.38	1815414
2022-08-08	4.50	4.86	4.39	4.43	1753038
2022-08-09	4.41	4.65	4.32	4.41	676277
2022-08-10	4.56	4.78	4.46	4.68	623511
2022-08-11	4.68	4.75	4.38	4.43	613456
2022-08-12	4.45	4.68	4.43	4.58	420576
2022-08-15	4.63	4.80	4.47	4.68	747751
2022-08-16	4.76	4.80	4.50	4.77	727476
2022-08-17	4.70	4.96	4.51	4.53	650209
2022-08-18	4.50	4.78	4.42	4.76	1066716
2022-08-19	4.69	4.84	4.47	4.52	870749
2022-08-22	4.41	4.47	4.22	4.32	961730
2022-08-23	4.32	4.51	4.25	4.42	690216
2022-08-24	4.43	4.67	4.37	4.66	787019
2022-08-25	4.70	4.91	4.63	4.87	777572
2022-08-26	4.88	4.96	4.63	4.68	673469
2022-08-29	4.54	4.79	4.51	4.62	633411
2022-08-30	4.65	4.72	4.20	4.28	884629
2022-08-31	4.29	4.54	4.28	4.50	710884
2022-09-01	4.46	4.49	4.33	4.39	957453
2022-09-02	4.40	4.44	4.28	4.36	572586
2022-09-06	4.43	4.45	4.16	4.21	1422960
2022-09-07	4.20	4.35	4.12	4.29	462188
2022-09-08	4.28	4.40	4.21	4.29	444436
2022-09-09	4.34	4.40	4.26	4.35	323746
2022-09-12	4.38	4.52	4.21	4.29	535065
2022-09-13	4.25	4.25	3.94	3.98	898742
2022-09-14	3.96	4.03	3.87	4.00	450262
2022-09-15	4.00	4.17	3.96	4.14	287279
2022-09-16	4.04	4.08	3.79	3.86	706196
2022-09-19	3.81	3.90	3.66	3.70	583312
2022-09-20	3.66	3.70	3.53	3.67	600332
2022-09-21	3.70	3.70	3.38	3.44	1016718
2022-09-22	3.39	3.50	3.26	3.33	661610
2022-09-23	3.34	3.38	3.15	3.22	796492
2022-09-26	3.19	3.37	3.14	3.14	547075
2022-09-27	3.19	3.44	3.19	3.39	707674
2022-09-28	3.45	3.55	3.36	3.40	581228
2022-09-29	3.36	3.36	3.17	3.25	532396
2022-09-30	3.14	3.42	3.14	3.31	525702
2022-10-03	3.37	3.37	3.22	3.32	405901
2022-10-04	3.44	3.63	3.40	3.46	700782
2022-10-05	3.35	3.46	3.14	3.38	645683
2022-10-06	3.40	3.44	3.30	3.41	279786
2022-10-07	3.38	3.41	3.29	3.37	435517
2022-10-10	3.38	3.40	3.26	3.33	419443
2022-10-11	3.32	3.39	3.25	3.33	360045
2022-10-12	3.41	3.42	3.20	3.30	381464
2022-10-13	3.24	3.33	3.04	3.20	785877
2022-10-14	3.22	3.33	3.00	3.01	531128
2022-10-17	3.04	3.11	2.91	2.94	917719
2022-10-18	2.99	3.03	2.73	2.83	1449294
2022-10-19	2.82	2.82	2.60	2.63	899787
2022-10-20	2.68	2.86	2.64	2.83	773802
2022-10-21	2.79	2.87	2.72	2.86	497324
2022-10-24	2.90	2.92	2.74	2.89	560248
2022-10-25	3.00	3.09	2.93	3.02	583204
2022-10-26	3.05	3.13	2.96	2.99	536181
2022-10-27	3.00	3.16	2.94	2.99	616637
2022-10-28	3.03	3.05	2.95	3.00	296413
2022-10-31	3.05	3.08	2.92	2.95	881915
2022-11-01	3.15	3.65	3.06	3.38	2972384
2022-11-02	3.30	3.43	3.09	3.14	919885
2022-11-03	3.09	3.09	2.94	2.98	668679
2022-11-04	3.03	3.09	2.95	3.01	684047
2022-11-07	3.00	3.00	2.89	2.90	541108
2022-11-08	2.90	2.91	2.77	2.80	816339
2022-11-09	2.79	2.81	2.71	2.72	538921
2022-11-10	2.90	3.05	2.74	2.93	1470122
2022-11-11	2.94	2.94	2.71	2.75	2160399
2022-11-14	2.75	3.00	2.73	2.85	1503039
2022-11-15	2.90	2.94	2.69	2.88	1839688
2022-11-16	2.83	3.00	2.82	2.87	899938
2022-11-17	2.87	2.93	2.74	2.80	1009373
2022-11-18	2.83	3.20	2.75	3.07	2751169
2022-11-21	3.23	3.27	2.87	2.87	2175624
2022-11-22	2.91	2.97	2.79	2.92	1093708
2022-11-23	3.00	3.28	2.96	3.17	1577631
2022-11-25	3.17	3.17	3.00	3.09	343478
2022-11-28	3.09	3.16	2.95	3.01	833051
2022-11-29	3.00	3.30	2.96	3.16	1218223
2022-11-30	3.16	3.55	3.16	3.53	2472775
2022-12-01	3.53	3.59	3.28	3.34	874252
2022-12-02	3.30	3.57	3.24	3.55	815027
2022-12-05	3.59	3.65	3.43	3.48	730087
2022-12-06	3.56	3.56	3.11	3.16	1126280
2022-12-07	3.09	3.23	3.01	3.18	644898
2022-12-08	3.22	3.34	3.13	3.29	883540
2022-12-09	3.27	3.33	3.12	3.20	740616
2022-12-12	3.20	3.22	3.00	3.08	1358269
2022-12-13	3.17	3.17	2.99	3.10	1145637
2022-12-14	3.10	3.12	2.99	3.10	941672
2022-12-15	3.05	3.10	2.98	3.06	793540
2022-12-16	3.06	3.12	3.03	3.09	1859210
2022-12-19	3.10	3.11	2.82	2.95	1314639
2022-12-20	2.89	3.02	2.87	2.98	543312
2022-12-21	3.00	3.16	2.96	3.16	718992
2022-12-22	3.14	3.14	2.97	3.04	789811
2022-12-23	2.96	2.96	2.61	2.67	2233421
2022-12-27	2.64	2.64	2.36	2.39	2403844
2022-12-28	2.45	2.57	2.34	2.38	999603
2022-12-29	2.38	2.62	2.36	2.57	825715
2022-12-30	2.52	2.66	2.52	2.66	968775
2023-01-03	2.71	2.75	2.58	2.65	731774
2023-01-04	2.66	2.76	2.52	2.70	842027
2023-01-05	2.70	2.72	2.56	2.63	505644
2023-01-06	1.50	2.00	1.45	1.82	7928206
2023-01-09	1.85	1.86	1.63	1.65	3388407
2023-01-10	1.71	1.81	1.63	1.75	3961892
2023-01-11	1.80	1.80	1.65	1.72	1642163
2023-01-12	1.75	1.86	1.68	1.83	3699579
2023-01-13	1.80	1.81	1.73	1.80	1692242
2023-01-17	1.90	1.98	1.76	1.94	2409417
2023-01-18	1.97	2.03	1.88	2.01	2208387
2023-01-19	1.97	2.04	1.90	1.95	1048462
2023-01-20	1.95	1.96	1.88	1.90	1225704
2023-01-23	1.93	1.96	1.85	1.89	2284096
2023-01-24	1.89	1.96	1.88	1.91	1560639
2023-01-25	1.93	1.93	1.83	1.87	1030348
2023-01-26	1.89	1.90	1.80	1.82	839182
2023-01-27	1.81	1.84	1.77	1.79	1213767
2023-01-30	1.82	1.87	1.72	1.74	1158107
2023-01-31	1.73	1.79	1.71	1.78	778888
2023-02-01	1.77	1.87	1.73	1.84	1098811
2023-02-02	1.87	2.00	1.86	1.96	1938364
2023-02-03	1.98	1.98	1.82	1.87	1549665
2023-02-06	1.88	2.04	1.87	1.93	2300643
2023-02-07	1.95	1.95	1.81	1.88	1220612
2023-02-08	1.89	1.91	1.79	1.81	1151931
2023-02-09	1.84	1.90	1.74	1.76	1364280
2023-02-10	1.80	1.80	1.72	1.75	967472
2023-02-13	1.78	1.81	1.71	1.79	798714
2023-02-14	1.79	1.82	1.74	1.79	710867
2023-02-15	1.77	1.81	1.74	1.80	710174
2023-02-16	1.80	1.84	1.75	1.81	400473
2023-02-17	1.81	1.92	1.80	1.89	664790
2023-02-21	1.90	1.90	1.73	1.73	754552
2023-02-22	1.77	1.77	1.68	1.74	900146
2023-02-23	1.78	1.78	1.65	1.70	774269
2023-02-24	1.71	1.71	1.60	1.62	789283
2023-02-27	1.63	1.70	1.63	1.66	829515
2023-02-28	1.67	1.70	1.58	1.68	1227378
2023-03-01	1.69	1.69	1.56	1.61	1216173
2023-03-02	1.58	1.61	1.54	1.55	879197
2023-03-03	1.55	1.59	1.51	1.56	1092506
2023-03-06	1.57	1.67	1.53	1.56	920567
2023-03-07	1.56	1.56	1.45	1.51	1096300
2023-03-08	1.52	1.53	1.43	1.48	615328
2023-03-09	1.48	1.49	1.33	1.38	1545157
2023-03-10	1.37	1.38	1.31	1.33	1062244
2023-03-13	1.32	1.32	1.22	1.25	1702906
2023-03-14	1.26	1.30	1.15	1.18	1524843
2023-03-15	1.18	1.25	1.14	1.23	949591
2023-03-16	1.21	1.25	1.16	1.25	768192
2023-03-17	1.24	1.25	1.15	1.22	868909
2023-03-20	1.22	1.25	1.16	1.19	962318
2023-03-21	1.23	1.28	1.18	1.23	673232
2023-03-22	1.26	1.26	1.17	1.17	698341
2023-03-23	1.20	1.25	1.18	1.19	662492
2023-03-24	1.20	1.26	1.18	1.25	960258
2023-03-27	1.29	1.40	1.27	1.37	1269780
2023-03-28	1.40	1.41	1.30	1.33	1791732
2023-03-29	1.40	1.62	1.38	1.59	3141210
2023-03-30	1.65	1.70	1.55	1.60	2747064
2023-03-31	1.73	1.88	1.70	1.81	4340152
2023-04-03	1.91	1.93	1.78	1.90	2424167
2023-04-04	1.95	1.95	1.68	1.76	1692499
2023-04-05	1.76	1.79	1.66	1.68	706842
2023-04-06	1.70	1.78	1.64	1.78	1147288
2023-04-10	1.77	1.77	1.65	1.69	946815
2023-04-11	1.76	1.84	1.74	1.78	1389357
2023-04-12	1.89	1.91	1.77	1.82	1387514
2023-04-13	1.82	2.05	1.80	2.00	1848748
2023-04-14	2.01	2.07	1.86	1.88	1447634
2023-04-17	1.88	2.00	1.87	1.95	845497
2023-04-18	1.99	2.05	1.84	2.01	1633442
2023-04-19	2.04	2.08	1.86	2.05	2064632
2023-04-20	2.05	2.25	2.03	2.19	2600664
2023-04-21	2.25	2.25	2.14	2.17	1684636
2023-04-24	2.13	2.17	1.94	1.97	1451614
2023-04-25	1.95	1.96	1.85	1.86	759657
2023-04-26	1.86	1.93	1.77	1.87	976524
2023-04-27	1.88	1.90	1.80	1.87	865667
2023-04-28	1.87	1.99	1.84	1.91	729331
2023-05-01	1.90	1.99	1.87	1.98	471340
2023-05-02	1.96	2.01	1.87	1.89	859054
2023-05-03	1.92	1.96	1.87	1.90	545856
2023-05-04	1.90	1.98	1.89	1.95	573264
2023-05-05	1.98	2.04	1.95	2.01	570946
2023-05-08	2.00	2.02	1.96	2.01	669791
2023-05-09	2.00	2.08	1.93	1.96	698153
2023-05-10	1.98	2.02	1.95	2.00	658492
2023-05-11	2.00	2.02	1.93	1.96	599754
2023-05-12	1.98	2.00	1.90	1.90	438827
2023-05-15	1.89	2.08	1.89	2.00	927153
2023-05-16	2.00	2.00	1.91	1.94	535942
2023-05-17	1.96	1.96	1.90	1.90	545438
2023-05-18	1.90	1.92	1.83	1.86	814597
2023-05-19	1.87	1.98	1.87	1.88	573763
2023-05-22	1.90	1.96	1.89	1.96	503925
2023-05-23	1.96	2.06	1.86	1.88	1449753
2023-05-24	1.90	1.90	1.78	1.81	895550
2023-05-25	1.81	1.83	1.74	1.77	596125
2023-05-26	1.79	1.82	1.72	1.77	554329
2023-05-30	1.80	1.88	1.76	1.79	487547
2023-05-31	1.78	1.84	1.74	1.79	964611
2023-06-01	1.79	1.79	1.71	1.72	495689
2023-06-02	1.73	1.80	1.69	1.76	478788
2023-06-05	1.83	1.85	1.75	1.82	433177
2023-06-06	1.83	1.90	1.79	1.90	517550
2023-06-07	1.88	1.90	1.83	1.87	589083
2023-06-08	1.87	1.87	1.78	1.79	562248
2023-06-09	1.78	1.83	1.74	1.75	374071
2023-06-12	1.75	1.83	1.74	1.77	577311
2023-06-13	1.77	1.87	1.77	1.82	652260
2023-06-14	1.80	1.84	1.74	1.78	536224
2023-06-15	1.76	1.80	1.74	1.79	672498
2023-06-16	1.77	1.84	1.73	1.83	2226949
2023-06-20	1.83	1.83	1.77	1.81	541725
2023-06-21	1.80	1.82	1.63	1.63	2345429
2023-06-22	1.65	1.66	1.52	1.55	2746347
2023-06-23	1.56	1.56	1.46	1.55	1950896
2023-06-26	1.56	1.56	1.44	1.44	899343
2023-06-27	1.45	1.53	1.44	1.52	744078
2023-06-28	1.55	1.64	1.49	1.64	1284129
2023-06-29	1.66	1.66	1.56	1.63	865455
2023-06-30	1.66	1.75	1.65	1.72	1094863
2023-07-03	1.75	1.90	1.73	1.89	775889
2023-07-05	1.91	1.95	1.83	1.91	1534229
2023-07-06	1.94	1.96	1.86	1.90	1301470
2023-07-07	1.89	2.05	1.88	2.04	1269854
2023-07-10	2.04	2.30	2.03	2.24	2365726
2023-07-11	2.26	2.38	2.09	2.14	5505844
2023-07-12	2.23	2.23	1.94	1.96	2494052
2023-07-13	1.98	2.09	1.93	2.04	1084394
2023-07-14	2.03	2.07	1.98	2.02	730365
2023-07-17	2.03	2.21	2.00	2.21	1279484
2023-07-18	2.21	2.39	2.20	2.28	1652837
2023-07-19	2.29	2.32	2.13	2.16	1078541
2023-07-20	2.22	2.22	2.06	2.07	868711
2023-07-21	2.09	2.13	1.89	2.09	1022019
2023-07-24	2.13	2.24	2.07	2.07	897208
2023-07-25	2.04	2.06	1.96	2.00	661925
2023-07-26	2.00	2.08	2.00	2.06	448684
2023-07-27	2.08	2.13	2.03	2.04	933593
2023-07-28	2.06	2.11	2.02	2.06	569344
2023-07-31	2.06	2.11	2.02	2.09	497072
2023-08-01	2.08	2.09	2.00	2.05	510346
2023-08-02	2.01	2.02	1.96	1.99	463412
2023-08-03	1.96	1.99	1.92	1.93	517188
2023-08-04	1.94	1.96	1.88	1.89	635086
2023-08-07	1.88	1.88	1.73	1.75	1022061
2023-08-08	1.77	1.79	1.64	1.75	1319576
2023-08-09	1.75	1.79	1.70	1.76	640102
2023-08-10	1.75	1.81	1.70	1.71	593703
2023-08-11	1.72	1.73	1.68	1.68	359833
2023-08-14	1.74	1.75	1.62	1.66	545983
2023-08-15	1.63	1.66	1.60	1.61	473618
2023-08-16	1.60	1.69	1.57	1.67	1041678
2023-08-17	1.69	1.69	1.59	1.59	361784
2023-08-18	1.56	1.61	1.54	1.58	626550
2023-08-21	1.58	1.64	1.55	1.63	445782
2023-08-22	1.64	1.67	1.60	1.63	482078
2023-08-23	1.63	1.67	1.59	1.60	347394
2023-08-24	1.59	1.60	1.52	1.56	672280
2023-08-25	1.56	1.58	1.53	1.54	371953
2023-08-28	1.55	1.60	1.55	1.58	270243
2023-08-29	1.59	1.61	1.54	1.56	630947
2023-08-30	1.53	1.56	1.52	1.54	410816
2023-08-31	1.53	1.58	1.52	1.53	709664
2023-09-01	1.53	1.57	1.51	1.54	606453
2023-09-05	1.55	1.55	1.48	1.48	667734
2023-09-06	1.48	1.50	1.42	1.44	598556
2023-09-07	1.44	1.47	1.41	1.45	530116
2023-09-08	1.46	1.46	1.41	1.43	424287
2023-09-11	1.47	1.47	1.47	1.47	300
2023-09-12	1.49	1.49	1.44	1.44	369066
2023-09-13	1.47	1.47	1.41	1.41	362189
2023-09-14	1.43	1.45	1.40	1.45	344904
2023-09-15	1.47	1.49	1.43	1.45	639091
2023-09-18	1.46	1.46	1.38	1.41	512855
2023-09-19	1.42	1.43	1.36	1.41	425516
2023-09-20	1.36	1.40	1.34	1.36	476468
2023-09-21	1.35	1.36	1.28	1.31	692845
2023-09-22	1.32	1.35	1.28	1.31	380533
2023-09-25	1.31	1.33	1.27	1.28	426611
2023-09-26	1.26	1.34	1.26	1.27	367130
2023-09-27	1.30	1.34	1.28	1.34	371967
2023-09-28	1.34	1.34	1.29	1.30	295676
2023-09-29	1.30	1.32	1.28	1.29	230768
2023-10-02	1.29	1.31	1.23	1.24	573481
2023-10-03	1.32	1.39	1.22	1.39	961750
2023-10-04	1.43	1.43	1.29	1.31	542209
2023-10-05	1.30	1.56	1.26	1.52	1225280
2023-10-06	1.52	1.52	1.38	1.39	802893
2023-10-09	1.35	1.40	1.33	1.36	446976
2023-10-10	1.34	1.44	1.34	1.37	414963
2023-10-11	1.38	1.41	1.33	1.33	326088
2023-10-12	1.37	1.37	1.25	1.25	528282
2023-10-13	1.27	1.29	1.23	1.28	510955
2023-10-16	1.27	1.34	1.25	1.31	445043
2023-10-17	1.27	1.36	1.26	1.32	239332
2023-10-18	1.32	1.37	1.32	1.36	466309
2023-10-19	1.32	1.34	1.22	1.29	562119
2023-10-20	1.26	1.31	1.26	1.30	320456
2023-10-23	1.28	1.28	1.23	1.23	542084
2023-10-24	1.24	1.29	1.23	1.23	318924
2023-10-25	1.22	1.24	1.17	1.19	622597
2023-10-26	1.22	1.23	1.14	1.14	507316
2023-10-27	1.14	1.15	1.05	1.06	855384
2023-10-30	1.06	1.22	1.06	1.19	503805
2023-10-31	1.20	1.26	1.20	1.23	616133
2023-11-01	1.25	1.26	1.17	1.19	334320
2023-11-02	1.19	1.27	1.19	1.24	365006
2023-11-03	1.20	1.35	1.20	1.32	584303
2023-11-06	1.32	1.34	1.26	1.32	396212
2023-11-07	1.31	1.33	1.30	1.30	236315
2023-11-08	1.30	1.31	1.20	1.21	445308
2023-11-09	1.25	1.26	1.14	1.18	669285
2023-11-10	1.20	1.23	1.13	1.17	395175
2023-11-13	1.14	1.17	1.10	1.15	545589
2023-11-14	1.20	1.26	1.19	1.26	535183
2023-11-15	1.28	1.29	1.19	1.20	631081
2023-11-16	1.18	1.20	1.10	1.11	682910
2023-11-17	1.10	1.15	1.07	1.11	1045408
2023-11-20	1.10	1.16	1.09	1.12	914170
2023-11-21	1.10	1.12	1.07	1.07	808429
2023-11-22	1.07	1.12	1.07	1.09	681951
2023-11-24	1.12	1.12	1.08	1.10	275669
2023-11-27	1.08	1.11	1.07	1.08	556164
2023-11-28	1.10	1.15	1.06	1.14	881820
2023-11-29	1.15	1.15	1.06	1.12	1360059
2023-11-30	1.10	1.13	1.04	1.04	3305261
2023-12-01	1.08	1.15	1.03	1.12	1070570
2023-12-04	1.14	1.19	1.13	1.14	1161852
2023-12-05	1.15	1.16	1.10	1.12	711022
2023-12-06	1.13	1.17	1.12	1.15	669917
2023-12-07	1.17	1.17	1.11	1.17	937869
2023-12-08	1.17	1.22	1.16	1.21	882613
2023-12-11	1.23	1.23	1.09	1.15	1370582
2023-12-12	1.15	1.17	1.10	1.12	555045
2023-12-13	1.12	1.22	1.11	1.21	793737
2023-12-14	1.21	1.33	1.18	1.28	1859401
2023-12-15	1.28	1.31	1.20	1.26	1862295
2023-12-18	1.31	1.43	1.26	1.36	1599916
2023-12-19	1.36	1.42	1.35	1.41	914037
2023-12-20	1.42	1.42	1.30	1.32	643744
2023-12-21	1.33	1.35	1.28	1.30	650155
2023-12-22	1.30	1.42	1.30	1.40	945120
2023-12-26	1.40	1.43	1.34	1.35	649124
2023-12-27	1.36	1.55	1.36	1.55	1636020
2023-12-28	1.56	1.58	1.48	1.49	994023
2023-12-29	1.48	1.48	1.36	1.41	979861
2024-01-02	1.42	1.69	1.40	1.69	3089312
2024-01-03	1.75	1.75	1.46	1.50	2792211
2024-01-04	1.60	1.78	1.51	1.72	2861205
2024-01-05	1.72	1.73	1.59	1.64	1697829
2024-01-08	1.68	2.04	1.61	2.02	4098658
2024-01-09	2.06	2.23	2.02	2.19	4754398
2024-01-10	2.20	2.20	1.97	2.07	2356721
2024-01-11	2.06	2.06	1.89	2.00	1701612
2024-01-12	1.99	2.21	1.94	1.96	2258961
2024-01-16	1.98	1.99	1.83	1.86	1106812
2024-01-17	1.82	1.86	1.75	1.80	1358732
2024-01-18	1.80	1.81	1.71	1.77	1095563
2024-01-19	1.80	1.80	1.64	1.70	1260194
2024-01-22	1.68	1.84	1.65	1.82	1231156
2024-01-23	1.81	1.87	1.78	1.83	658788
2024-01-24	1.87	1.92	1.73	1.74	1157178
2024-01-25	1.76	1.83	1.72	1.74	883646
2024-01-26	1.74	1.78	1.68	1.72	1241265
2024-01-29	1.72	1.97	1.67	1.96	1931678
2024-01-30	1.96	1.96	1.83	1.85	1152538
2024-01-31	1.80	1.90	1.76	1.78	1255134
2024-02-01	1.80	1.85	1.76	1.81	662502
2024-02-02	1.78	1.82	1.72	1.77	1301970
2024-02-05	1.73	1.78	1.70	1.74	633891
2024-02-06	1.73	1.81	1.73	1.79	674038
2024-02-07	1.79	1.80	1.67	1.70	1096848
2024-02-08	1.71	1.76	1.67	1.75	837920
2024-02-09	1.78	1.78	1.68	1.73	673631
2024-02-12	1.76	1.93	1.72	1.88	1513233
2024-02-13	1.78	1.84	1.73	1.74	1026405
2024-02-14	1.76	1.79	1.72	1.77	851547
2024-02-15	1.78	1.83	1.73	1.80	707754
2024-02-16	1.79	1.88	1.78	1.84	1156743
2024-02-20	1.85	2.05	1.84	2.01	2838793
2024-02-21	2.02	2.02	1.87	1.88	1068962
2024-02-22	1.88	1.93	1.82	1.83	999486
2024-02-23	1.84	1.89	1.82	1.83	635048
2024-02-26	1.81	1.95	1.81	1.90	608698
2024-02-27	1.92	2.02	1.91	2.00	1030984
2024-02-28	2.00	2.08	1.94	1.96	1463309
2024-02-29	2.00	2.04	1.91	1.94	892701
2024-03-01	1.94	2.19	1.92	2.13	1725229
2024-03-04	2.19	2.19	2.07	2.09	1317752
2024-03-05	2.12	2.12	2.01	2.01	741396
2024-03-06	2.09	2.09	1.90	1.99	1071064
2024-03-07	2.09	2.30	2.00	2.19	5525978
2024-03-08	2.23	2.32	2.09	2.10	2034404
2024-03-11	2.18	2.20	2.00	2.02	1224860
2024-03-12	2.05	2.05	1.84	1.91	1833646
2024-03-13	1.90	1.98	1.82	1.84	1920118
2024-03-14	1.87	1.87	1.64	1.68	2998924
2024-03-15	1.70	1.80	1.70	1.77	941149
2024-03-18	1.79	1.79	1.61	1.67	1592906
2024-03-19	1.70	1.73	1.64	1.67	881040
2024-03-20	1.67	1.70	1.58	1.70	1615245
2024-03-21	1.72	1.72	1.62	1.67	1086816
2024-03-22	1.65	1.67	1.60	1.63	898082
2024-03-25	1.62	1.72	1.61	1.66	1175929
2024-03-26	1.70	1.76	1.67	1.73	883619
2024-03-27	1.80	1.83	1.68	1.79	1342180
2024-03-28	1.81	2.04	1.80	1.97	2959300
2024-04-01	1.97	1.97	1.76	1.86	2066738
2024-04-02	1.82	1.88	1.77	1.87	928436
2024-04-03	1.95	2.48	1.83	2.39	9942136
2024-04-04	2.44	2.85	2.38	2.51	8157155
2024-04-05	2.45	2.55	2.32	2.45	2525323
2024-04-08	2.49	2.64	2.39	2.60	2394769
2024-04-09	2.48	2.59	2.38	2.39	1639442
2024-04-10	2.30	2.50	2.26	2.43	1555775
2024-04-11	2.45	2.50	2.37	2.47	1056066
2024-04-12	2.44	2.55	2.22	2.30	1631050
2024-04-15	2.28	2.37	2.07	2.07	1753458
2024-04-16	2.07	2.21	2.04	2.15	1211619
2024-04-17	2.18	2.20	1.98	1.98	1473352
2024-04-18	2.05	2.05	1.91	1.91	1016792
2024-04-19	1.92	1.98	1.84	1.85	1004850
2024-04-22	1.88	1.90	1.80	1.87	1049274
2024-04-23	1.87	2.07	1.87	1.97	1200332
2024-04-24	1.96	1.96	1.85	1.87	842720
2024-04-25	1.87	1.92	1.81	1.84	822238
2024-04-26	1.85	1.94	1.83	1.93	875491
2024-04-29	1.89	2.05	1.88	1.97	1150041
2024-04-30	1.95	2.05	1.90	1.98	935039
2024-05-01	1.94	2.10	1.94	2.05	981043
2024-05-02	2.09	2.18	2.06	2.13	857410
2024-05-03	2.16	2.29	2.02	2.05	1176870
2024-05-06	2.10	2.16	2.07	2.12	478368
2024-05-07	2.10	2.14	2.01	2.05	731767
2024-05-08	2.05	2.09	2.00	2.01	345684
2024-05-09	2.00	2.07	1.98	2.05	333324
2024-05-10	2.09	2.10	1.89	1.89	666666
2024-05-13	1.93	2.02	1.91	1.94	427254
2024-05-14	1.93	2.00	1.90	1.91	398703
2024-05-15	2.00	2.10	1.85	2.05	1659103
2024-05-16	2.06	2.06	1.86	1.86	1491697
2024-05-17	1.87	1.89	1.71	1.71	2357197
2024-05-20	1.85	1.85	1.69	1.73	955550
2024-05-21	1.74	1.77	1.67	1.68	960427
2024-05-22	1.72	1.74	1.66	1.67	869878
2024-05-23	1.68	1.69	1.57	1.63	1098866
2024-05-24	1.65	1.65	1.59	1.61	565746
2024-05-28	1.68	1.69	1.62	1.66	692221
2024-05-29	1.69	1.70	1.58	1.63	740362
2024-05-30	1.63	1.72	1.60	1.68	864400
2024-05-31	1.67	1.68	1.52	1.57	1259100
2024-06-03	1.59	1.65	1.56	1.61	887311
2024-06-04	1.62	1.62	1.53	1.54	867648
2024-06-05	1.31	1.50	1.30	1.41	2870217
2024-06-06	1.42	1.49	1.40	1.48	578794
2024-06-07	1.47	1.49	1.36	1.39	924320
2024-06-10	1.40	1.44	1.36	1.40	670531
2024-06-11	1.37	1.39	1.31	1.32	772302
2024-06-12	1.37	1.40	1.31	1.32	1012181
2024-06-13	1.33	1.38	1.33	1.34	678352
2024-06-14	1.35	1.38	1.33	1.37	489594
2024-06-17	1.35	1.38	1.32	1.34	599683
2024-06-18	1.33	1.35	1.26	1.27	1099307
2024-06-20	1.30	1.37	1.25	1.33	1518297
2024-06-21	1.37	1.44	1.30	1.34	1248818
2024-06-24	1.36	1.53	1.36	1.40	1803700
2024-06-25	1.40	1.42	1.33	1.35	745676
2024-06-26	1.35	1.36	1.28	1.30	719024
2024-06-27	1.32	1.34	1.27	1.32	570224
2024-06-28	1.40	1.40	1.30	1.33	1033840
2024-07-01	1.34	1.36	1.30	1.35	486190
2024-07-02	1.35	1.40	1.29	1.30	540447
2024-07-03	1.31	1.33	1.28	1.28	349882
2024-07-05	1.30	1.31	1.26	1.27	526687
2024-07-08	1.30	1.33	1.25	1.27	716236
2024-07-09	1.26	1.34	1.25	1.32	580500
2024-07-10	1.34	1.36	1.29	1.32	471383
2024-07-11	1.35	1.48	1.34	1.46	1055408
2024-07-12	1.46	1.54	1.44	1.54	1127616
2024-07-15	1.54	1.62	1.53	1.61	862436
2024-07-16	1.66	1.67	1.57	1.64	1425836
2024-07-17	1.62	1.67	1.54	1.60	918895
2024-07-18	1.63	1.63	1.45	1.48	742931
2024-07-19	1.49	1.53	1.47	1.48	285742
2024-07-22	1.49	1.53	1.46	1.49	321082
2024-07-23	1.50	1.60	1.49	1.57	458901
2024-07-24	1.60	1.60	1.49	1.51	354157
2024-07-25	1.50	1.60	1.49	1.58	460877
2024-07-26	1.60	1.64	1.58	1.59	427635
2024-07-29	1.62	1.70	1.54	1.58	810314
2024-07-30	1.59	1.61	1.50	1.52	469626
2024-07-31	1.52	1.62	1.48	1.55	489345
2024-08-01	1.53	1.55	1.41	1.42	789415
2024-08-02	1.40	1.46	1.35	1.39	681907
2024-08-05	1.30	1.38	1.25	1.35	842198
2024-08-06	1.42	1.43	1.36	1.37	308779
2024-08-07	1.38	1.39	1.27	1.30	824656
2024-08-08	1.30	1.33	1.28	1.31	614941
2024-08-09	1.32	1.33	1.26	1.27	746688
2024-08-12	1.27	1.30	1.20	1.24	996259
2024-08-13	1.22	1.25	1.22	1.22	728470
2024-08-14	1.22	1.24	1.15	1.17	949064
2024-08-15	1.19	1.25	1.18	1.25	1164476
2024-08-16	1.27	1.29	1.20	1.22	814985
2024-08-19	1.24	1.33	1.24	1.31	1065526
2024-08-20	1.32	1.39	1.28	1.31	638424
2024-08-21	1.33	1.35	1.30	1.33	448492
2024-08-22	1.38	1.40	1.27	1.29	640472
2024-08-23	1.29	1.34	1.27	1.31	394957
2024-08-26	1.31	1.33	1.28	1.31	399627
2024-08-27	1.31	1.31	1.25	1.28	367354
2024-08-28	1.28	1.28	1.23	1.26	738593
2024-08-29	1.26	1.30	1.25	1.30	417894
2024-08-30	1.29	1.33	1.29	1.30	394906
2024-09-03	1.32	1.32	1.19	1.22	577286
2024-09-04	1.22	1.24	1.19	1.22	376203
2024-09-05	1.22	1.25	1.20	1.22	289837
2024-09-06	1.23	1.24	1.18	1.19	457721
2024-09-09	1.22	1.30	1.22	1.24	621387
2024-09-10	1.24	1.26	1.18	1.25	485708
2024-09-11	1.23	1.25	1.20	1.25	329943
2024-09-12	1.26	1.26	1.21	1.23	336624
2024-09-13	1.24	1.33	1.23	1.30	577085
2024-09-16	1.31	1.33	1.24	1.26	368243
2024-09-17	1.27	1.31	1.27	1.28	298076
2024-09-18	1.27	1.29	1.23	1.24	426098
2024-09-19	1.24	1.30	1.24	1.26	485734
2024-09-20	1.26	1.27	1.20	1.22	477666
2024-09-23	1.23	1.24	1.20	1.20	367092
2024-09-24	1.20	1.22	1.18	1.18	415599
2024-09-25	1.18	1.20	1.17	1.18	511054
2024-09-26	1.19	1.20	1.16	1.19	470205
2024-09-27	1.20	1.20	1.17	1.17	639452
2024-09-30	1.17	1.23	1.15	1.16	572260
2024-10-01	1.16	1.17	1.10	1.12	584999
2024-10-02	1.12	1.16	1.09	1.09	751529
2024-10-03	1.10	1.11	1.05	1.06	859966
2024-10-04	1.06	1.17	1.06	1.16	828854
2024-10-07	1.16	1.20	1.10	1.12	361738
2024-10-08	1.12	1.14	1.10	1.13	305675
2024-10-09	1.13	1.13	1.08	1.09	471660
2024-10-10	1.09	1.10	1.05	1.08	585963
2024-10-11	1.05	1.11	1.03	1.10	480788
2024-10-14	1.10	1.15	1.09	1.10	674304
2024-10-15	1.09	1.13	1.08	1.09	506245
2024-10-16	1.09	1.22	1.09	1.21	1161141
2024-10-17	1.20	1.21	1.15	1.20	609090
2024-10-18	1.20	1.36	1.19	1.28	1455491
2024-10-21	1.28	1.31	1.18	1.20	832741
2024-10-22	1.20	1.30	1.20	1.28	900245
2024-10-23	1.28	1.28	1.20	1.21	408271
2024-10-24	1.21	1.24	1.09	1.14	799767
2024-10-25	1.14	1.21	1.11	1.14	509203
2024-10-28	1.17	1.22	1.14	1.22	727136
2024-10-29	1.23	1.24	1.12	1.14	801600
2024-10-30	1.15	1.18	1.10	1.12	558811
2024-10-31	1.08	1.10	1.04	1.06	1142666
2024-11-01	1.06	1.12	1.06	1.08	328874
2024-11-04	1.08	1.13	1.08	1.08	607868
2024-11-05	1.10	1.12	1.05	1.08	537159
2024-11-06	1.13	1.21	1.10	1.18	1809324
2024-11-07	1.22	1.51	1.22	1.35	4663097
2024-11-08	1.37	1.48	1.28	1.41	2861663
2024-11-11	1.45	1.60	1.39	1.58	2882153
2024-11-12	1.60	1.65	1.39	1.46	2997646
2024-11-13	1.50	1.55	1.35	1.35	2464985
2024-11-14	1.39	1.41	1.25	1.37	1860827
2024-11-15	1.50	1.65	1.43	1.61	6165999
2024-11-18	1.65	1.95	1.54	1.67	7252889
2024-11-19	1.66	1.84	1.53	1.73	2736172
2024-11-20	1.75	1.79	1.54	1.59	2353110
2024-11-21	1.59	1.60	1.51	1.52	1265874
2024-11-22	1.52	1.71	1.42	1.61	2115327
2024-11-25	1.66	1.75	1.63	1.68	1519918
2024-11-26	1.70	1.76	1.67	1.69	1128342
2024-11-27	1.67	1.76	1.67	1.73	1153714
2024-11-29	1.75	1.78	1.72	1.78	658932
2024-12-02	1.76	1.81	1.68	1.69	1139917
2024-12-03	1.67	1.70	1.60	1.63	1106952
2024-12-04	1.65	1.69	1.53	1.60	1176673
2024-12-05	1.60	1.61	1.47	1.49	1611593
2024-12-06	1.48	1.59	1.48	1.56	1132359
2024-12-09	1.56	1.69	1.55	1.59	1299637
2024-12-10	1.59	1.60	1.50	1.53	893054
2024-12-11	1.50	1.54	1.44	1.48	1158871
2024-12-12	1.48	1.53	1.36	1.39	1413340
2024-12-13	1.39	1.42	1.34	1.36	919253
2024-12-16	1.37	1.41	1.32	1.33	1050899
2024-12-17	1.34	1.36	1.28	1.32	1160128
2024-12-18	1.33	1.34	1.15	1.18	1589409
2024-12-19	1.20	1.25	1.17	1.19	1183420
2024-12-20	1.19	1.26	1.15	1.19	2462348
2024-12-23	1.19	1.24	1.16	1.20	1129046
2024-12-24	1.20	1.25	1.19	1.23	758299
2024-12-26	1.23	1.26	1.20	1.25	1223793
2024-12-27	1.26	1.35	1.24	1.28	1212679
2024-12-30	1.28	1.38	1.21	1.35	1790854
2024-12-31	1.37	1.37	1.27	1.33	1568698
2025-01-02	1.37	1.63	1.37	1.60	4611259
2025-01-03	1.65	1.77	1.59	1.77	3036781
2025-01-06	1.85	1.91	1.75	1.78	3521220
2025-01-07	1.81	1.91	1.70	1.75	2591398
2025-01-08	1.75	1.82	1.61	1.62	2128877
2025-01-10	1.58	1.60	1.44	1.50	2485629
2025-01-13	1.51	1.52	1.38	1.42	1276077
2025-01-14	1.43	1.43	1.30	1.33	1297540
2025-01-15	1.40	1.50	1.39	1.44	1460836
2025-01-16	1.46	1.48	1.36	1.39	711718
2025-01-17	1.39	1.49	1.39	1.46	961550
2025-01-21	1.47	1.53	1.42	1.50	1087618
2025-01-22	1.50	1.53	1.46	1.52	818708
2025-01-23	1.52	1.52	1.43	1.51	624264
2025-01-24	1.51	1.64	1.48	1.58	1445583
2025-01-27	1.56	1.56	1.42	1.45	1211359
2025-01-28	1.48	1.50	1.37	1.48	1557483
2025-01-29	1.45	1.58	1.44	1.50	1732477
2025-01-30	1.53	1.63	1.50	1.60	1361232
2025-01-31	1.61	1.65	1.51	1.55	1098377
2025-02-03	1.48	1.92	1.45	1.85	6768561
2025-02-04	1.86	2.32	1.78	2.25	12754726
2025-02-05	2.25	2.49	2.12	2.45	7707966
2025-02-06	2.44	2.47	2.03	2.12	5293143
2025-02-07	2.13	2.26	2.05	2.18	2652568
2025-02-10	2.28	2.54	2.09	2.22	5370876
2025-02-11	2.20	2.44	2.14	2.23	3985619
2025-02-12	2.20	2.57	2.12	2.55	6173005
2025-02-13	2.28	2.35	2.01	2.27	11007510
2025-02-14	2.29	2.48	2.26	2.30	6604328
2025-02-18	2.30	2.40	1.94	2.07	6675831
2025-02-19	2.05	2.09	1.95	2.09	5196953
2025-02-20	2.15	2.16	1.97	2.04	4760374
2025-02-21	2.10	2.15	1.97	1.99	3695338
2025-02-24	2.00	2.02	1.77	1.82	3944212
2025-02-25	1.81	1.82	1.67	1.72	1924684
2025-02-26	1.73	1.85	1.71	1.73	2040923
2025-02-27	1.75	1.87	1.64	1.65	1844406
2025-02-28	1.64	1.75	1.57	1.72	1897641
2025-03-03	1.73	1.73	1.49	1.50	2779743
2025-03-04	1.50	1.63	1.44	1.56	2845386
2025-03-05	1.60	1.62	1.54	1.61	1787913
2025-03-06	1.58	1.62	1.54	1.57	1398361
2025-03-07	1.58	1.59	1.47	1.51	1592996
2025-03-10	1.50	1.54	1.39	1.41	2283097
2025-03-11	1.40	1.43	1.32	1.42	2421546
2025-03-12	1.48	1.50	1.42	1.45	1603703
2025-03-13	1.45	1.47	1.37	1.39	899794
2025-03-14	1.42	1.52	1.42	1.48	1443842
2025-03-17	1.45	1.49	1.39	1.46	994743
2025-03-18	1.42	1.44	1.35	1.35	1510956
2025-03-19	1.36	1.41	1.34	1.39	1213078
2025-03-20	1.38	1.48	1.33	1.37	2666270
2025-03-21	1.37	1.46	1.33	1.45	1413840
2025-03-24	1.48	1.57	1.46	1.57	2244458
2025-03-25	1.66	1.66	1.51	1.57	1998570
2025-03-26	1.54	1.57	1.42	1.47	2130500
2025-03-27	1.45	1.58	1.45	1.57	1891135
2025-03-28	1.55	1.57	1.46	1.47	1195085
2025-03-31	1.41	1.45	1.36	1.36	1227060
2025-04-01	1.36	1.38	1.22	1.24	2933891
2025-04-02	1.27	1.48	1.27	1.48	2615112
2025-04-03	1.37	1.41	1.31	1.32	1753278
2025-04-04	1.30	1.35	1.25	1.31	1550798
2025-04-07	1.20	1.32	1.16	1.27	1933069
2025-04-08	1.36	1.38	1.19	1.21	1757655
2025-04-09	1.18	1.33	1.15	1.30	2786541
2025-04-10	1.26	1.27	1.17	1.21	2227585
2025-04-11	1.21	1.30	1.19	1.29	972064
2025-04-14	1.34	1.40	1.28	1.38	1337146
2025-04-15	1.38	1.44	1.34	1.39	1328631
2025-04-16	1.37	1.43	1.34	1.42	896791
2025-04-17	1.44	1.51	1.42	1.47	1657956
2025-04-21	1.45	1.48	1.41	1.42	617986
2025-04-22	1.44	1.50	1.42	1.47	1868547
2025-04-23	1.49	1.56	1.43	1.52	2255493
2025-04-24	1.50	1.56	1.48	1.53	1091450
2025-04-25	1.48	1.54	1.41	1.46	2230364
2025-04-28	1.46	1.48	1.43	1.46	713398
2025-04-29	1.46	1.49	1.39	1.41	1220173
2025-04-30	1.40	1.55	1.39	1.50	1917089
2025-05-01	1.49	1.53	1.46	1.47	926922
2025-05-02	1.50	1.54	1.49	1.50	1564703
2025-05-05	1.47	1.50	1.45	1.47	703626
2025-05-06	1.44	1.47	1.36	1.38	1065160
2025-05-07	1.38	1.42	1.37	1.39	1125238
2025-05-08	1.43	1.44	1.29	1.40	1391776
2025-05-09	1.41	1.45	1.38	1.39	1076596
2025-05-12	1.45	1.49	1.42	1.44	1262486
2025-05-13	1.46	1.46	1.38	1.41	1073472
2025-05-14	1.42	1.46	1.38	1.43	1175589
2025-05-15	1.43	1.63	1.40	1.63	2452213
2025-05-16	1.63	1.76	1.63	1.65	2753290
2025-05-19	1.67	1.85	1.66	1.84	3094247
2025-05-20	1.83	2.13	1.66	2.05	7225148
2025-05-21	1.98	2.08	1.89	1.91	4310768
2025-05-22	1.91	2.08	1.89	2.02	2245659
2025-05-23	1.98	2.06	1.91	2.06	1733740
2025-05-27	2.10	2.27	2.08	2.21	3439594
2025-05-28	2.21	2.38	2.15	2.31	2949378
2025-05-29	2.34	2.38	2.22	2.32	1800153
2025-05-30	2.26	2.33	2.18	2.31	1666918
2025-06-02	2.51	2.64	2.24	2.49	6471963
2025-06-03	2.49	2.53	2.32	2.35	2559501
2025-06-04	2.35	2.56	2.34	2.47	3987676
2025-06-05	2.50	2.50	2.34	2.48	2022008
2025-06-06	2.55	2.55	2.37	2.41	4650854
2025-06-09	2.47	2.48	2.19	2.28	3205514
2025-06-10	2.30	2.40	2.23	2.25	1996974
2025-06-11	2.26	2.30	2.20	2.23	1486625
2025-06-12	2.22	2.25	2.16	2.18	1239594
2025-06-13	2.13	2.18	2.06	2.11	2276856
2025-06-16	2.18	2.25	2.12	2.24	2109550
2025-06-17	2.19	2.26	2.16	2.22	2001231
2025-06-18	2.23	2.49	2.23	2.33	3087127
2025-06-20	2.38	2.51	2.20	2.48	3943100
2025-06-23	2.33	2.38	2.00	2.02	4709217
2025-06-24	2.09	2.19	2.00	2.11	3079451
2025-06-25	2.12	2.20	2.04	2.20	2065438
2025-06-26	2.20	2.25	2.17	2.25	1077132
2025-06-27	2.27	2.29	2.15	2.20	965633
2025-06-30	2.22	2.27	2.16	2.19	1338618
2025-07-01	2.64	2.90	2.36	2.71	51484507
2025-07-02	2.96	2.96	2.66	2.75	11747230
2025-07-03	2.79	2.80	2.62	2.77	4119066
2025-07-07	2.90	2.99	2.67	2.75	8033485
2025-07-08	2.78	2.81	2.61	2.63	4359338
2025-07-09	2.69	2.76	2.60	2.66	4069489
2025-07-10	2.67	2.76	2.53	2.73	3929763
2025-07-11	2.71	2.79	2.59	2.62	2893145
2025-07-14	2.69	2.75	2.61	2.72	2930317
2025-07-15	2.74	2.75	2.58	2.65	2722820
2025-07-16	2.65	2.71	2.59	2.70	2263737
2025-07-17	2.71	2.79	2.67	2.79	4236711
2025-07-18	2.82	3.35	2.81	3.23	14985618
2025-07-21	3.60	3.60	3.31	3.53	11820975
2025-07-22	3.56	3.57	3.37	3.53	5609884
2025-07-23	3.58	3.91	3.32	3.88	11813428
2025-07-24	4.00	4.00	3.70	3.74	7398003
2025-07-25	3.70	3.72	3.48	3.57	7532983
2025-07-28	3.13	3.37	3.06	3.33	9923673
2025-07-29	3.57	3.70	3.27	3.31	6444018
2025-07-30	3.39	3.55	3.30	3.47	5649750
2025-07-31	3.70	4.29	3.66	4.10	15927356
2025-08-01	4.00	4.28	3.82	4.17	7680149
2025-08-04	4.26	4.40	4.01	4.26	7348868
2025-08-05	4.26	4.26	4.04	4.14	4557270
2025-08-06	4.08	4.19	3.78	4.19	6807378
2025-08-07	4.20	4.25	4.05	4.15	4373563
2025-08-08	4.20	4.20	4.04	4.13	3580871
2025-08-11	4.13	4.30	3.87	3.96	5063381
2025-08-12	3.93	4.19	3.88	4.13	5325560
2025-08-13	4.16	4.27	4.04	4.05	4394235
2025-08-14	3.98	4.04	3.79	4.01	4522778
2025-08-15	3.95	3.95	3.60	3.88	6687253
2025-08-18	3.83	4.23	3.76	4.05	5065071
2025-08-19	4.20	4.21	3.86	3.97	4252869
2025-08-20	3.96	4.05	3.86	3.97	2821875
2025-08-21	3.92	4.53	3.91	4.39	6966143
2025-08-22	4.48	4.74	4.36	4.57	8918415
2025-08-25	4.75	5.34	4.62	4.74	16536800
2025-08-26	4.78	5.01	4.51	4.83	8125523
2025-08-27	4.80	4.84	4.57	4.57	3849804
2025-08-28	4.60	4.91	4.57	4.65	3042654

Explore More About ATAI

Coins representing dividend payouts and trends

ATAI Dividend History

Discover ATAI Life Sciences'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

ATAI Stock Split History

Discover ATAI Life Sciences'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

ATAI Historical Prices

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

Web Analytics