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

ATEC Historical Prices

Summary

Key Stock Metrics

4.88

(October 10, 2024)

52-Week Low

16.70

(September 4, 2025)

52-Week High

105.60

(June 12, 2006)

All-Time High

15.26

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-12	105.60	105.60	101.04	102.00	13042
2006-06-13	100.92	101.52	98.40	100.80	5933
2006-06-14	100.80	101.28	99.72	99.72	6041
2006-06-15	99.48	100.20	97.68	97.80	2966
2006-06-16	99.00	99.00	95.04	95.04	4841
2006-06-19	97.56	100.80	94.80	96.84	9641
2006-06-20	95.88	99.00	88.32	89.52	21450
2006-06-21	88.80	88.80	85.92	87.48	18166
2006-06-22	87.48	87.60	82.92	85.56	10908
2006-06-23	85.08	85.32	84.60	84.60	2933
2006-06-26	88.44	88.44	81.00	82.68	8650
2006-06-27	82.68	84.00	79.20	79.32	4966
2006-06-28	83.28	83.28	71.76	75.60	12200
2006-06-29	75.24	84.24	75.00	76.20	5508
2006-06-30	78.00	78.72	74.40	75.60	2116
2006-07-03	78.72	83.64	76.80	77.16	1116
2006-07-05	75.96	77.76	74.40	74.52	366
2006-07-06	75.36	78.12	75.36	78.00	1533
2006-07-07	75.60	77.64	75.12	77.16	1000
2006-07-10	78.00	78.72	73.92	75.00	2358
2006-07-11	73.80	75.84	72.72	74.64	3533
2006-07-12	74.76	77.40	74.76	74.76	2350
2006-07-13	78.00	80.40	70.68	71.28	6408
2006-07-14	76.80	76.80	69.36	69.36	2558
2006-07-17	78.48	78.48	63.12	66.72	3858
2006-07-18	67.80	78.48	67.80	72.00	3333
2006-07-19	71.40	71.40	67.44	68.88	2766
2006-07-20	76.68	76.68	64.92	66.00	2308
2006-07-21	64.80	67.80	64.80	66.00	550
2006-07-24	65.52	67.20	65.52	66.00	491
2006-07-25	65.40	66.00	63.00	63.60	4400
2006-07-26	64.20	67.20	63.84	66.24	1616
2006-07-27	67.32	67.32	63.60	64.20	8008
2006-07-28	63.60	66.00	60.00	62.40	13758
2006-07-31	63.60	63.60	60.48	60.48	783
2006-08-01	60.48	60.48	55.80	56.88	14525
2006-08-02	57.00	60.24	57.00	57.84	11925
2006-08-03	58.20	59.28	57.60	58.20	4316
2006-08-04	57.72	60.24	57.72	58.20	9808
2006-08-07	57.60	61.20	57.60	61.20	5933
2006-08-08	61.20	72.48	61.20	71.40	16450
2006-08-09	72.24	73.56	67.08	73.08	6933
2006-08-10	71.16	75.12	65.40	72.84	3441
2006-08-11	65.40	73.32	65.40	69.96	3100
2006-08-14	71.64	76.20	67.92	73.68	4466
2006-08-15	75.60	76.32	73.92	74.28	1350
2006-08-16	76.44	77.40	73.20	73.20	1158
2006-08-17	73.20	74.76	69.72	69.72	1991
2006-08-18	70.44	70.44	67.44	68.40	366
2006-08-21	68.40	68.64	67.80	68.16	500
2006-08-22	66.72	67.80	66.00	67.80	3200
2006-08-23	67.20	67.20	63.60	63.60	2691
2006-08-24	66.12	71.40	60.84	62.40	5833
2006-08-25	66.00	66.00	59.76	61.20	2683
2006-08-28	61.80	70.20	61.80	66.00	2625
2006-08-29	65.40	69.60	62.04	64.92	1183
2006-08-30	64.32	66.96	63.12	66.24	791
2006-08-31	66.24	71.88	66.24	67.44	1283
2006-09-01	69.60	69.60	66.24	69.00	1075
2006-09-05	75.84	75.84	67.44	68.76	1300
2006-09-06	69.60	69.60	66.72	66.96	575
2006-09-07	66.84	66.84	62.16	63.48	14966
2006-09-08	61.80	65.76	61.32	65.76	17283
2006-09-11	63.84	64.08	63.24	63.48	408
2006-09-12	63.36	64.20	63.12	63.48	816
2006-09-13	64.20	64.44	62.04	63.60	3908
2006-09-14	64.80	66.48	63.00	65.88	14283
2006-09-15	66.00	66.12	64.92	66.00	8833
2006-09-18	67.20	69.00	66.12	68.88	3925
2006-09-19	69.00	74.04	68.04	70.68	991
2006-09-20	68.52	78.84	68.52	77.40	6733
2006-09-21	78.36	80.76	76.80	79.68	9750
2006-09-22	78.00	78.60	72.60	73.68	1333
2006-09-25	78.72	78.84	69.12	72.72	1483
2006-09-26	73.20	76.08	73.20	74.64	2458
2006-09-27	76.20	81.00	73.44	78.00	1791
2006-09-28	80.40	80.40	74.04	74.40	11483
2006-09-29	74.40	74.40	66.60	68.64	1108
2006-10-02	67.20	67.20	56.16	57.00	28850
2006-10-03	58.20	63.36	55.20	56.04	21566
2006-10-04	56.04	56.40	54.84	55.32	6775
2006-10-05	55.80	55.80	54.00	54.60	4566
2006-10-06	55.80	55.80	54.12	54.60	941
2006-10-09	48.00	48.72	42.00	43.56	13308
2006-10-10	47.16	47.16	38.40	38.52	28333
2006-10-11	40.08	40.20	33.84	36.60	49366
2006-10-12	38.04	38.04	33.24	33.24	20450
2006-10-13	33.60	36.36	33.60	36.00	9016
2006-10-16	37.80	46.80	36.00	42.48	33416
2006-10-17	42.60	43.80	40.08	42.36	9983
2006-10-18	42.48	42.96	39.48	39.84	3425
2006-10-19	39.60	40.08	37.68	39.00	6275
2006-10-20	38.76	42.36	38.76	40.44	7233
2006-10-23	40.56	45.60	40.20	40.44	10125
2006-10-24	40.44	42.00	39.48	40.68	9108
2006-10-25	40.20	41.88	39.12	39.60	2850
2006-10-26	42.00	42.00	40.08	40.68	7725
2006-10-27	40.80	41.64	40.68	41.28	5166
2006-10-30	40.80	41.64	40.44	41.28	4714
2006-10-31	41.16	43.08	41.16	41.28	10555
2006-11-01	41.16	41.64	40.08	40.22	2202
2006-11-02	40.32	40.92	36.72	37.08	3389
2006-11-03	38.40	39.96	37.56	39.60	4958
2006-11-06	39.24	39.72	36.60	37.20	6658
2006-11-07	37.56	38.52	37.56	38.52	7251
2006-11-08	37.44	38.40	37.20	37.44	23407
2006-11-09	37.08	38.40	36.00	36.00	4551
2006-11-10	37.20	39.96	35.40	35.76	15491
2006-11-13	36.00	40.44	36.00	39.72	13699
2006-11-14	40.92	44.40	40.56	43.56	30047
2006-11-15	44.40	45.84	43.20	44.64	28415
2006-11-16	44.28	44.76	43.32	43.92	3069
2006-11-17	43.32	44.88	42.84	44.28	1478
2006-11-20	44.40	44.52	43.20	43.56	1435
2006-11-21	44.28	44.88	44.28	44.76	3025
2006-11-22	44.88	48.96	44.88	48.00	8727
2006-11-24	47.64	49.44	47.52	48.00	4701
2006-11-27	48.00	49.08	44.64	45.96	7080
2006-11-28	47.16	48.36	46.32	47.04	1754
2006-11-29	47.28	48.12	46.80	46.92	6029
2006-11-30	47.04	48.36	46.80	48.36	6787
2006-12-01	48.36	54.60	48.36	52.20	10564
2006-12-04	51.12	56.04	51.12	53.28	24145
2006-12-05	52.80	53.28	49.68	50.76	10041
2006-12-06	50.52	51.12	50.04	50.16	4291
2006-12-07	50.16	50.64	49.08	50.40	3717
2006-12-08	50.76	50.76	49.08	50.16	3649
2006-12-11	50.76	51.00	48.60	49.56	3663
2006-12-12	50.04	50.28	48.72	48.72	1264
2006-12-13	48.00	48.12	43.32	43.91	6900
2006-12-14	44.40	46.20	39.72	41.40	17320
2006-12-15	52.80	52.80	42.60	42.60	17514
2006-12-18	43.20	43.20	41.64	42.72	20426
2006-12-19	43.08	43.08	41.40	42.36	7787
2006-12-20	42.00	42.12	40.68	41.52	5652
2006-12-21	41.16	42.60	40.92	42.60	9045
2006-12-22	42.60	44.16	41.72	43.80	4035
2006-12-26	44.40	45.36	42.96	45.12	5126
2006-12-27	46.20	46.56	44.40	45.60	2858
2006-12-28	45.72	45.84	45.00	45.48	3820
2006-12-29	45.12	46.59	44.81	44.81	2643
2007-01-03	44.76	44.88	41.88	42.48	4363
2007-01-04	42.96	43.44	42.28	42.60	2355
2007-01-05	42.36	43.92	42.36	43.56	743
2007-01-08	43.92	44.40	42.13	42.48	3467
2007-01-09	43.13	43.13	41.04	42.36	4419
2007-01-10	42.00	43.68	41.07	43.32	3573
2007-01-11	43.20	44.28	42.00	42.48	3722
2007-01-12	42.60	43.32	42.60	43.08	1609
2007-01-16	43.44	43.80	42.60	42.60	1583
2007-01-17	42.60	43.44	42.60	43.44	991
2007-01-18	44.76	46.08	44.76	45.36	9098
2007-01-19	45.96	53.28	45.60	53.14	17167
2007-01-22	53.16	53.16	49.32	52.44	11839
2007-01-23	51.96	51.96	48.00	50.40	4635
2007-01-24	50.52	55.80	50.52	52.20	9422
2007-01-25	51.72	52.44	48.84	51.12	4767
2007-01-26	51.36	51.36	48.00	48.36	1787
2007-01-29	48.60	52.20	48.36	48.84	3376
2007-01-30	49.68	50.40	49.08	49.92	2751
2007-01-31	49.92	51.60	49.08	51.00	1756
2007-02-01	51.00	51.48	50.40	50.64	2561
2007-02-02	50.40	53.88	50.04	52.32	5837
2007-02-05	52.44	52.44	51.12	51.48	3392
2007-02-06	51.36	52.44	49.08	50.64	2001
2007-02-07	51.60	51.96	49.80	50.40	9323
2007-02-08	49.92	50.76	49.80	50.76	1932
2007-02-09	50.40	50.40	49.44	49.56	5736
2007-02-12	49.44	49.44	47.64	48.24	6362
2007-02-13	47.64	50.04	47.64	49.68	2632
2007-02-14	49.20	51.42	49.20	49.44	2705
2007-02-15	49.20	49.20	45.84	47.16	2562
2007-02-16	46.80	47.64	45.48	46.32	2304
2007-02-20	45.48	49.80	45.48	49.80	3189
2007-02-21	49.20	49.20	48.00	48.00	1853
2007-02-22	47.64	49.20	46.44	47.28	4638
2007-02-23	48.12	60.72	48.12	60.00	63662
2007-02-26	61.20	61.56	54.00	57.48	11496
2007-02-27	57.60	58.80	53.40	54.96	4439
2007-02-28	54.72	57.60	54.00	56.04	3548
2007-03-01	54.60	56.04	51.00	54.00	2811
2007-03-02	55.92	56.88	53.52	53.52	784
2007-03-05	55.32	56.28	53.64	53.88	804
2007-03-06	55.20	56.88	53.88	55.20	4204
2007-03-07	55.20	55.20	50.52	52.92	3116
2007-03-08	53.16	53.88	51.48	52.68	1767
2007-03-09	52.80	53.64	51.12	53.16	1386
2007-03-12	53.64	53.64	51.84	51.96	541
2007-03-13	51.36	51.36	49.92	49.92	1598
2007-03-14	50.28	52.32	49.20	49.20	3345
2007-03-15	50.16	52.37	49.56	50.52	1152
2007-03-16	50.76	50.76	49.92	50.16	930
2007-03-19	52.44	52.44	50.28	51.00	646
2007-03-20	51.84	51.96	50.88	51.00	535
2007-03-21	50.64	53.64	50.04	50.52	3271
2007-03-22	50.28	51.72	49.80	51.12	1910
2007-03-23	50.76	51.48	49.44	50.04	1133
2007-03-26	50.40	50.88	48.72	48.72	1379
2007-03-27	49.08	49.08	48.12	48.72	5308
2007-03-28	49.08	49.44	48.24	48.24	669
2007-03-29	52.98	52.98	50.04	50.28	1551
2007-03-30	50.28	50.88	50.28	50.40	598
2007-04-02	50.40	51.60	49.20	51.44	1968
2007-04-03	51.60	51.60	48.84	48.84	4442
2007-04-04	49.20	49.20	43.80	45.60	7120
2007-04-05	45.24	48.48	44.40	45.84	3292
2007-04-09	46.68	48.24	46.08	48.00	2065
2007-04-10	46.68	47.67	46.56	46.92	2100
2007-04-11	46.20	47.88	42.78	46.56	3505
2007-04-12	46.20	47.64	45.90	47.28	2887
2007-04-13	45.84	47.76	45.48	47.76	1316
2007-04-16	47.76	47.76	44.76	44.76	1119
2007-04-17	45.12	46.20	44.52	45.48	2039
2007-04-18	46.08	48.00	45.48	47.04	2023
2007-04-19	46.56	47.28	44.40	46.92	1099
2007-04-20	46.92	47.28	45.96	46.44	2021
2007-04-23	44.76	45.60	44.16	44.16	1825
2007-04-24	44.64	44.64	42.84	42.84	4947
2007-04-25	42.60	42.60	41.64	41.88	3499
2007-04-26	41.52	45.00	40.20	42.60	7203
2007-04-27	44.28	44.28	42.72	43.32	5853
2007-04-30	43.80	43.80	42.84	42.96	3182
2007-05-01	43.92	44.40	42.00	42.72	3591
2007-05-02	43.20	43.56	40.44	40.80	3583
2007-05-03	40.80	42.96	40.80	42.60	2736
2007-05-04	43.08	43.08	42.00	42.00	133
2007-05-07	41.88	42.72	41.88	42.48	833
2007-05-08	42.00	42.12	41.28	42.12	3800
2007-05-09	41.88	42.36	40.92	41.40	741
2007-05-10	40.92	42.00	39.60	39.72	2774
2007-05-11	41.04	41.04	39.24	40.20	1999
2007-05-14	39.96	40.08	39.12	39.60	1238
2007-05-15	39.96	40.32	39.36	39.72	714
2007-05-16	39.84	40.80	39.48	39.48	2400
2007-05-17	39.24	42.96	39.24	42.72	5059
2007-05-18	41.88	42.72	41.40	41.52	3597
2007-05-21	41.28	42.48	41.28	41.88	1496
2007-05-22	41.40	42.36	41.28	41.40	2358
2007-05-23	41.64	42.24	40.32	42.24	3679
2007-05-24	41.52	41.76	41.40	41.76	569
2007-05-25	41.40	41.52	40.32	40.92	1897
2007-05-29	40.80	43.80	40.20	41.76	13224
2007-05-30	42.36	44.16	41.88	43.20	7213
2007-05-31	43.20	44.28	42.60	44.28	3096
2007-06-01	44.40	44.52	43.20	43.80	1856
2007-06-04	44.16	45.36	43.92	43.92	1678
2007-06-05	43.92	44.76	43.80	43.92	972
2007-06-06	43.92	44.04	40.20	42.12	5474
2007-06-07	42.48	44.64	42.48	42.48	680
2007-06-08	44.64	44.64	42.12	42.60	1161
2007-06-11	43.80	43.80	42.48	42.60	871
2007-06-12	42.60	44.52	41.40	42.72	3770
2007-06-13	42.24	42.96	42.12	42.24	1442
2007-06-14	42.24	43.20	42.12	42.72	7038
2007-06-15	43.44	43.56	42.84	43.20	2366
2007-06-18	42.60	44.64	42.60	43.56	4272
2007-06-19	44.76	45.60	44.40	44.88	5336
2007-06-20	45.12	49.32	45.00	48.00	5672
2007-06-21	48.00	48.36	45.60	46.20	1302
2007-06-22	46.45	47.04	44.64	45.48	913
2007-06-25	45.60	46.68	45.36	46.56	4986
2007-06-26	47.40	47.40	45.00	46.08	4021
2007-06-27	46.56	46.56	43.08	43.68	2257
2007-06-28	43.68	45.12	43.44	44.40	1921
2007-06-29	44.40	46.80	42.12	45.60	35420
2007-07-02	45.60	46.68	43.32	44.64	2785
2007-07-03	44.28	44.28	43.32	44.04	4880
2007-07-05	43.56	46.08	43.56	46.08	2466
2007-07-06	46.56	46.68	44.40	45.36	1113
2007-07-09	45.37	45.60	44.40	45.00	1656
2007-07-10	44.52	44.52	44.16	44.16	1180
2007-07-11	44.28	45.60	44.04	44.88	5982
2007-07-12	44.62	45.84	44.40	45.00	8733
2007-07-13	45.00	46.80	43.20	45.96	6584
2007-07-16	46.56	49.20	45.60	49.20	7006
2007-07-17	49.20	52.20	49.20	51.24	2645
2007-07-18	50.40	51.12	49.08	50.40	1439
2007-07-19	49.20	51.60	47.76	50.64	2973
2007-07-20	49.20	51.60	48.60	49.20	6394
2007-07-23	49.34	51.00	49.34	51.00	9078
2007-07-24	51.24	51.24	48.60	49.80	3843
2007-07-25	49.32	50.16	49.20	49.76	425
2007-07-26	49.20	49.68	47.40	48.00	9047
2007-07-27	48.00	48.24	46.44	46.80	25032
2007-07-30	46.32	48.60	43.20	45.24	2320
2007-07-31	45.60	50.88	45.24	46.20	3954
2007-08-01	45.60	48.24	45.00	46.56	3032
2007-08-02	47.04	50.64	45.96	50.40	3804
2007-08-03	52.92	52.92	45.60	48.00	6845
2007-08-06	47.52	49.92	45.36	47.64	2876
2007-08-07	48.84	49.44	43.32	48.12	71559
2007-08-08	47.88	49.20	45.48	48.24	5519
2007-08-09	47.40	47.76	46.44	47.28	1490
2007-08-10	46.92	48.60	45.48	47.76	10627
2007-08-13	48.00	48.00	45.96	46.92	6041
2007-08-14	46.80	47.40	43.80	43.80	2485
2007-08-15	43.20	45.28	43.20	44.64	851
2007-08-16	43.68	46.44	43.68	45.60	1966
2007-08-17	46.32	46.80	43.80	46.20	2488
2007-08-20	46.08	48.00	46.08	48.00	1262
2007-08-21	48.00	49.20	44.40	47.16	6877
2007-08-22	48.12	49.68	45.84	46.80	4822
2007-08-23	47.40	48.00	45.96	47.88	1972
2007-08-24	48.00	48.00	43.32	45.60	3085
2007-08-27	46.20	47.04	44.40	44.40	21906
2007-08-28	45.00	45.00	44.40	44.40	2343
2007-08-29	44.88	45.12	44.64	44.73	458
2007-08-30	45.00	45.12	44.40	44.40	960
2007-08-31	45.60	45.60	44.28	44.28	477
2007-09-04	44.88	45.36	44.88	45.36	350
2007-09-05	45.60	45.60	44.52	44.52	2736
2007-09-06	44.52	44.52	40.80	41.04	1768
2007-09-07	41.16	42.00	41.04	41.52	592
2007-09-10	42.00	42.00	39.84	41.28	570
2007-09-11	42.00	42.60	40.32	42.24	1829
2007-09-12	42.24	45.00	42.24	43.80	2820
2007-09-13	44.16	44.28	42.48	44.16	2425
2007-09-14	44.73	48.00	44.52	46.80	4627
2007-09-17	47.16	47.16	45.48	46.20	1293
2007-09-18	47.40	47.76	44.16	45.00	3328
2007-09-19	45.60	45.72	41.64	42.60	8886
2007-09-20	42.12	43.20	41.73	42.00	3155
2007-09-21	42.72	46.44	42.00	43.20	22574
2007-09-24	43.08	44.40	42.00	43.32	5716
2007-09-25	43.32	43.80	41.52	42.12	12284
2007-09-26	42.60	42.60	41.52	42.12	8521
2007-09-27	44.88	44.88	40.20	41.52	23062
2007-09-28	41.40	42.00	40.56	41.28	31088
2007-10-01	41.64	43.80	41.40	42.84	8323
2007-10-02	42.36	42.60	41.40	42.06	5056
2007-10-03	42.24	44.40	41.40	43.80	7101
2007-10-04	43.56	47.04	43.56	46.56	5715
2007-10-05	46.92	48.00	46.92	47.40	4995
2007-10-08	47.76	47.76	45.60	47.16	2160
2007-10-09	46.68	47.64	46.32	47.40	1408
2007-10-10	47.28	47.40	47.16	47.40	1252
2007-10-11	47.16	47.64	46.56	47.16	2183
2007-10-12	47.52	47.76	47.28	47.55	833
2007-10-15	47.64	52.08	47.64	51.84	10516
2007-10-16	51.00	51.00	45.60	48.24	4796
2007-10-17	49.68	51.96	48.48	51.24	5262
2007-10-18	51.48	53.76	50.76	51.36	7980
2007-10-19	51.00	53.64	51.00	52.56	2446
2007-10-22	51.24	53.88	48.60	50.40	4629
2007-10-23	51.72	53.76	49.68	51.24	7764
2007-10-24	51.00	51.00	48.72	49.92	3045
2007-10-25	50.40	54.00	50.28	51.72	10930
2007-10-26	52.44	52.80	47.88	49.80	14821
2007-10-29	53.52	53.52	49.56	49.80	4896
2007-10-30	50.28	51.60	50.28	51.00	1650
2007-10-31	51.00	51.60	49.80	51.12	2078
2007-11-01	51.12	51.84	49.56	50.64	1929
2007-11-02	51.48	51.48	48.00	48.24	3112
2007-11-05	49.80	50.16	48.00	48.12	1029
2007-11-06	48.60	49.44	47.64	47.76	6912
2007-11-07	47.76	47.99	46.20	46.92	850
2007-11-08	47.76	47.88	45.72	46.68	1364
2007-11-09	44.76	46.80	44.76	45.84	595
2007-11-12	45.60	47.16	45.48	45.48	2158
2007-11-13	46.20	46.20	45.24	45.24	2265
2007-11-14	45.24	45.24	43.92	45.00	2290
2007-11-15	45.00	45.00	43.20	44.28	2618
2007-11-16	43.92	44.76	43.68	44.69	1583
2007-11-19	44.28	46.20	44.28	46.20	1166
2007-11-20	46.20	52.92	46.20	52.08	6417
2007-11-21	51.24	52.08	49.08	51.31	2605
2007-11-23	51.00	51.84	50.82	51.00	208
2007-11-26	50.64	54.96	50.64	51.36	4924
2007-11-27	51.84	52.80	51.84	52.80	304
2007-11-28	54.00	54.00	48.84	52.34	1283
2007-11-29	52.80	53.88	52.80	53.16	21979
2007-11-30	52.80	55.68	52.80	55.20	2583
2007-12-03	56.04	57.00	54.24	55.08	1920
2007-12-04	55.20	58.44	55.20	58.32	2685
2007-12-05	57.72	60.48	55.20	55.56	5019
2007-12-06	55.20	57.12	55.20	56.16	1520
2007-12-07	56.52	57.60	56.52	56.64	1336
2007-12-10	57.12	58.56	56.40	58.32	1640
2007-12-11	58.44	61.92	55.20	59.88	4120
2007-12-12	61.32	61.32	57.60	59.88	6217
2007-12-13	60.00	60.00	58.56	58.80	1295
2007-12-14	59.88	63.00	59.16	60.36	12709
2007-12-17	60.36	60.48	57.72	59.28	3651
2007-12-18	60.00	60.00	55.20	57.12	3181
2007-12-19	55.56	58.20	55.20	57.24	1296
2007-12-20	57.24	60.72	56.40	58.20	4045
2007-12-21	59.76	63.60	59.16	63.00	6167
2007-12-24	62.88	62.88	59.76	61.20	700
2007-12-26	60.24	61.68	60.12	61.32	1982
2007-12-27	60.36	61.80	60.24	61.20	1609
2007-12-28	60.48	61.20	60.12	60.12	537
2007-12-31	60.12	63.00	58.92	60.48	2863
2008-01-02	60.48	60.48	58.20	58.20	3756
2008-01-03	59.28	59.76	58.08	58.56	2628
2008-01-04	58.56	58.80	57.48	57.72	1475
2008-01-07	59.04	59.76	56.04	56.40	4335
2008-01-08	55.92	56.64	54.60	56.64	1827
2008-01-09	56.88	57.00	54.72	57.00	7084
2008-01-10	54.60	60.00	54.60	58.08	8128
2008-01-11	57.84	59.40	56.16	57.00	3425
2008-01-14	56.52	58.44	56.16	57.24	2575
2008-01-15	57.48	57.60	54.96	57.00	5287
2008-01-16	56.40	60.00	56.40	58.92	3070
2008-01-17	60.00	63.00	56.16	61.32	5954
2008-01-18	61.20	62.52	56.52	59.64	4050
2008-01-22	59.40	60.00	58.44	59.40	516
2008-01-23	60.36	60.48	59.16	59.52	23199
2008-01-24	58.80	61.20	58.80	61.20	1545
2008-01-25	61.20	61.20	57.24	60.12	3810
2008-01-28	60.84	63.00	57.60	61.74	5054
2008-01-29	62.88	63.00	59.52	63.00	10620
2008-01-30	62.04	63.60	60.24	61.56	1292
2008-01-31	61.44	62.76	60.00	61.32	1022
2008-02-01	61.92	63.00	59.64	61.68	3309
2008-02-04	62.52	62.76	56.88	60.00	2383
2008-02-05	60.72	62.76	60.60	62.76	2151
2008-02-06	63.00	63.84	61.44	63.84	4449
2008-02-07	64.80	69.00	63.12	67.44	10348
2008-02-08	68.16	71.88	68.16	70.44	11890
2008-02-11	71.28	73.20	69.72	72.48	15820
2008-02-12	65.88	73.44	65.76	72.12	12456
2008-02-13	73.44	73.44	72.36	72.60	5251
2008-02-14	72.24	75.24	71.40	73.32	10114
2008-02-15	72.36	75.48	72.36	74.52	14199
2008-02-19	75.96	78.36	75.00	77.28	10840
2008-02-20	77.28	77.40	67.20	73.08	10202
2008-02-21	73.08	75.48	71.88	72.24	6797
2008-02-22	72.84	73.20	67.20	72.12	3785
2008-02-25	71.40	73.20	69.72	70.80	3152
2008-02-26	70.80	71.64	69.60	71.40	2450
2008-02-27	71.76	72.24	70.08	70.49	13055
2008-02-28	71.04	72.12	67.20	69.72	5632
2008-02-29	69.84	72.00	69.00	69.36	4385
2008-03-03	67.92	69.00	66.72	68.40	3804
2008-03-04	68.40	69.00	66.00	66.48	4989
2008-03-05	66.00	69.00	66.00	67.56	3693
2008-03-06	68.04	68.04	64.80	65.88	7011
2008-03-07	64.80	65.76	60.12	64.32	5598
2008-03-10	65.88	65.88	63.36	63.60	15043
2008-03-11	63.60	63.60	58.80	61.20	7395
2008-03-12	60.60	61.08	58.20	60.60	6607
2008-03-13	60.60	60.60	58.92	60.24	7140
2008-03-14	60.96	63.24	57.00	60.12	4702
2008-03-17	60.00	60.60	57.00	60.48	2955
2008-03-18	60.12	61.32	57.84	58.80	4313
2008-03-19	57.72	58.68	54.60	56.88	10301
2008-03-20	57.00	58.32	54.12	55.20	2906
2008-03-24	54.60	55.68	54.48	54.84	2245
2008-03-25	55.20	58.32	55.20	55.92	3787
2008-03-26	56.40	59.88	54.60	55.68	1914
2008-03-27	54.00	59.88	54.00	59.88	13172
2008-03-28	61.20	62.04	59.04	60.36	1653
2008-03-31	61.80	61.80	59.40	60.24	3587
2008-04-01	60.60	62.52	57.72	62.40	11153
2008-04-02	59.40	62.64	58.56	58.80	9534
2008-04-03	58.80	63.00	58.80	62.04	2155
2008-04-04	62.88	66.12	62.76	66.12	4290
2008-04-07	66.24	66.96	62.88	63.00	7535
2008-04-08	62.28	63.00	62.28	62.88	2908
2008-04-09	62.64	63.00	60.24	60.36	2206
2008-04-10	60.36	61.80	60.12	61.68	1284
2008-04-11	60.48	62.88	58.80	59.16	3824
2008-04-14	59.52	61.68	57.48	57.72	4731
2008-04-15	57.60	58.20	56.16	57.24	5963
2008-04-16	57.00	57.96	56.88	57.60	7350
2008-04-17	58.20	58.68	56.76	57.72	10185
2008-04-18	59.76	60.84	57.00	58.92	7325
2008-04-21	61.56	61.80	58.08	58.20	6071
2008-04-22	58.44	60.00	58.20	59.04	1047
2008-04-23	60.24	64.56	59.16	62.64	10955
2008-04-24	63.00	63.96	62.28	63.72	3950
2008-04-25	63.12	63.12	57.12	59.40	6613
2008-04-28	59.85	60.24	58.20	58.20	1274
2008-04-29	57.84	62.40	57.84	60.84	1574
2008-04-30	60.48	61.08	57.36	57.96	3291
2008-05-01	58.44	60.00	58.32	59.52	629
2008-05-02	59.16	59.76	56.88	58.20	2687
2008-05-05	58.92	60.60	57.00	57.12	1988
2008-05-06	56.28	60.12	56.28	59.40	4369
2008-05-07	60.12	61.44	57.36	59.40	2666
2008-05-08	57.12	61.20	54.00	59.28	5792
2008-05-09	57.00	60.48	55.44	60.36	4720
2008-05-12	59.64	61.80	57.72	61.08	4891
2008-05-13	59.88	60.48	59.52	60.12	1292
2008-05-14	58.68	59.28	57.12	58.44	2050
2008-05-15	57.96	58.44	57.00	58.00	2425
2008-05-16	58.20	58.56	57.36	58.56	784
2008-05-19	58.80	61.20	57.00	58.08	20119
2008-05-20	58.20	60.00	58.20	59.40	3749
2008-05-21	59.76	60.00	56.76	60.00	4793
2008-05-22	59.64	60.00	58.80	59.76	1569
2008-05-23	59.76	60.00	59.52	60.00	383
2008-05-27	59.88	61.44	59.52	61.32	1732
2008-05-28	58.68	60.36	58.20	59.88	2791
2008-05-29	59.52	60.36	59.52	60.12	3594
2008-05-30	59.64	60.00	58.20	59.76	2994
2008-06-02	60.12	60.36	58.56	59.75	1817
2008-06-03	60.12	60.12	57.60	58.44	5075
2008-06-04	58.68	58.68	55.20	55.32	3332
2008-06-05	54.00	59.88	51.36	59.88	50029
2008-06-06	58.20	59.76	54.24	54.24	2581
2008-06-09	53.52	54.00	52.80	52.92	3794
2008-06-10	53.64	54.00	52.44	54.00	1203
2008-06-11	54.60	54.60	52.20	53.28	2978
2008-06-12	54.72	58.80	51.96	52.80	3763
2008-06-13	53.40	55.20	52.32	54.72	1830
2008-06-16	52.80	55.56	52.32	55.56	3718
2008-06-17	55.56	55.92	54.48	55.92	1910
2008-06-18	55.80	55.80	53.16	53.88	2552
2008-06-19	52.80	53.64	52.20	52.44	5533
2008-06-20	52.44	52.80	52.20	52.44	2445
2008-06-23	51.60	52.44	50.04	51.60	2989
2008-06-24	49.80	52.68	49.32	52.20	1381
2008-06-25	51.96	51.96	50.04	51.12	6179
2008-06-26	50.76	51.84	50.04	51.00	12858
2008-06-27	50.40	54.24	48.60	49.20	192064
2008-06-30	50.88	55.68	48.36	48.96	4860
2008-07-01	48.36	49.20	45.60	46.92	8551
2008-07-02	47.88	51.96	45.60	46.92	8406
2008-07-03	46.92	46.92	44.64	46.44	2617
2008-07-07	46.56	46.56	40.92	40.92	5215
2008-07-08	41.40	45.48	41.40	45.36	4384
2008-07-09	45.48	47.88	45.00	46.44	4197
2008-07-10	46.32	49.56	43.92	47.76	4307
2008-07-11	47.16	52.20	47.16	51.72	4419
2008-07-14	52.68	52.68	45.12	47.40	8334
2008-07-15	46.80	48.00	45.00	47.76	3806
2008-07-16	48.36	54.24	47.16	53.28	5088
2008-07-17	53.76	54.00	52.56	54.00	2464
2008-07-18	54.00	54.48	52.80	53.28	3725
2008-07-21	53.04	55.20	53.04	54.00	1125
2008-07-22	53.64	55.80	46.20	54.00	3747
2008-07-23	54.00	55.20	52.32	53.52	1789
2008-07-24	53.88	55.16	53.04	54.00	5662
2008-07-25	53.04	54.36	53.04	54.00	2710
2008-07-28	53.76	54.00	52.08	52.20	2143
2008-07-29	52.20	55.20	52.20	54.84	3995
2008-07-30	55.80	58.32	55.68	57.48	4189
2008-07-31	56.04	58.56	54.96	57.36	2922
2008-08-01	56.28	59.88	56.16	57.12	2374
2008-08-04	57.00	60.12	54.12	59.64	10223
2008-08-05	58.80	59.64	56.76	56.88	3988
2008-08-06	56.40	60.00	54.53	58.32	3282
2008-08-07	57.24	59.88	57.24	58.32	3002
2008-08-08	58.56	60.00	58.08	60.00	4817
2008-08-11	60.00	61.80	59.40	60.48	3559
2008-08-12	60.00	60.60	57.84	60.60	2750
2008-08-13	60.12	60.60	59.40	60.24	3176
2008-08-14	59.40	60.60	59.40	60.12	4234
2008-08-15	60.36	60.60	58.80	59.88	4894
2008-08-18	60.00	60.36	59.52	60.24	1917
2008-08-19	59.40	60.00	59.40	59.88	2097
2008-08-20	59.88	60.00	59.40	59.88	4012
2008-08-21	59.64	60.12	58.20	59.28	25736
2008-08-22	59.40	59.40	58.08	58.68	2810
2008-08-25	58.32	58.68	55.20	56.04	2968
2008-08-26	55.92	58.08	53.88	54.84	1282
2008-08-27	55.20	58.80	55.20	58.56	2051
2008-08-28	58.56	60.12	56.28	60.12	2664
2008-08-29	59.76	59.76	55.32	57.48	5147
2008-09-02	59.16	59.16	54.00	54.60	3398
2008-09-03	54.72	56.04	54.00	55.68	3535
2008-09-04	55.44	55.68	52.20	52.20	2743
2008-09-05	54.12	56.28	50.04	56.28	4097
2008-09-08	56.88	57.60	52.56	57.12	4119
2008-09-09	57.60	57.60	54.48	54.84	3217
2008-09-10	56.28	56.88	52.08	52.56	6636
2008-09-11	51.84	53.40	49.80	52.92	4387
2008-09-12	49.44	52.20	46.32	51.00	8148
2008-09-15	49.92	61.20	48.72	52.32	18747
2008-09-16	47.04	51.72	47.04	51.72	8902
2008-09-17	50.40	51.84	46.32	46.32	2623
2008-09-18	47.76	55.68	47.28	55.20	10744
2008-09-19	58.56	58.56	51.60	54.12	33958
2008-09-22	53.64	57.48	53.04	54.00	4492
2008-09-23	53.88	55.68	53.28	53.64	3774
2008-09-24	53.40	53.40	50.64	50.88	2569
2008-09-25	51.00	54.00	50.88	52.92	8253
2008-09-26	52.80	57.60	51.00	57.48	3864
2008-09-29	57.48	57.60	48.48	50.88	5345
2008-09-30	51.48	57.48	51.48	55.20	4030
2008-10-01	54.84	57.48	49.32	51.48	3135
2008-10-02	51.12	54.60	49.32	51.60	10647
2008-10-03	52.20	55.44	50.76	51.96	6301
2008-10-06	51.36	57.24	48.12	54.24	4534
2008-10-07	54.84	56.28	49.92	49.92	3968
2008-10-08	48.72	56.28	46.80	52.56	6115
2008-10-09	53.28	53.28	46.80	48.00	6127
2008-10-10	46.68	56.28	42.12	56.28	7791
2008-10-13	56.28	60.00	55.68	60.00	9278
2008-10-14	58.08	58.32	49.92	58.08	4517
2008-10-15	57.12	58.08	48.00	48.60	3365
2008-10-16	48.96	58.08	48.60	58.08	4834
2008-10-17	52.08	57.60	51.48	56.40	12067
2008-10-20	57.84	57.84	55.32	56.40	5159
2008-10-21	55.68	57.96	50.88	51.60	3374
2008-10-22	49.20	54.72	49.20	49.56	2316
2008-10-23	50.52	52.56	48.24	51.60	2644
2008-10-24	48.36	54.24	48.36	53.88	2788
2008-10-27	53.52	53.52	48.36	48.36	3713
2008-10-28	48.84	48.84	45.00	48.00	6237
2008-10-29	48.36	48.48	45.12	47.16	7476
2008-10-30	48.00	48.00	40.92	43.08	37735
2008-10-31	42.96	47.52	38.52	47.16	5521
2008-11-03	48.36	51.72	44.64	45.96	4299
2008-11-04	46.80	46.80	41.40	42.96	6288
2008-11-05	42.60	45.12	36.24	36.96	9263
2008-11-06	37.44	44.64	33.00	41.28	10207
2008-11-07	41.64	42.96	40.32	42.24	4564
2008-11-10	48.00	48.00	42.24	42.24	5572
2008-11-11	42.00	43.08	36.00	39.00	4036
2008-11-12	38.52	38.76	34.32	34.44	3682
2008-11-13	34.56	38.28	31.80	38.16	5444
2008-11-14	37.92	39.96	32.88	32.88	3636
2008-11-17	33.00	33.72	30.96	30.96	5010
2008-11-18	31.80	31.80	24.00	25.68	15504
2008-11-19	26.40	30.24	23.28	23.28	19251
2008-11-20	23.16	25.80	22.68	23.88	8744
2008-11-21	22.32	24.12	20.76	22.20	8211
2008-11-24	22.80	23.76	22.08	22.92	13211
2008-11-25	23.16	23.52	21.36	22.56	5011
2008-11-26	22.08	24.96	20.76	24.60	5237
2008-11-28	24.48	24.96	22.80	23.88	3892
2008-12-01	23.52	23.52	18.12	18.12	10138
2008-12-02	22.80	24.00	19.92	20.40	11842
2008-12-03	21.12	21.12	19.44	20.28	4389
2008-12-04	20.88	23.64	20.40	22.20	34036
2008-12-05	21.96	29.88	21.60	29.28	4568
2008-12-08	29.76	33.00	29.40	30.00	8022
2008-12-09	29.76	32.40	29.40	30.96	4075
2008-12-10	31.80	38.16	31.80	35.28	2753
2008-12-11	35.64	36.24	33.96	33.96	6004
2008-12-12	33.60	33.60	31.32	33.48	4365
2008-12-15	33.48	36.12	32.76	34.68	1257
2008-12-16	35.28	36.00	34.68	35.04	7956
2008-12-17	34.68	34.80	33.60	34.08	2730
2008-12-18	34.44	34.68	32.88	33.00	3976
2008-12-19	34.68	34.92	29.64	31.32	12327
2008-12-22	28.08	31.68	26.16	30.00	6598
2008-12-23	30.12	30.60	29.28	29.52	3330
2008-12-24	29.52	30.24	29.22	30.24	5489
2008-12-26	30.00	30.72	28.56	29.52	1686
2008-12-29	29.52	30.96	27.00	28.08	1306
2008-12-30	28.32	28.92	25.80	27.36	6958
2008-12-31	28.20	37.20	26.88	28.20	28082
2009-01-02	28.20	30.72	27.96	29.64	2564
2009-01-05	30.72	31.80	30.72	31.80	4456
2009-01-06	32.04	33.12	31.92	32.40	11866
2009-01-07	31.92	32.76	30.60	31.80	23128
2009-01-08	34.08	36.72	33.12	36.24	3420
2009-01-09	36.00	36.12	32.28	32.28	7684
2009-01-12	33.00	34.68	32.76	32.76	3689
2009-01-13	33.00	38.16	33.00	33.72	4224
2009-01-14	33.72	36.00	32.76	33.00	3938
2009-01-15	33.00	33.81	31.44	33.00	7858
2009-01-16	33.24	34.44	31.80	33.84	7439
2009-01-20	33.24	33.60	28.80	28.80	6788
2009-01-21	30.00	31.92	26.88	30.96	7175
2009-01-22	30.24	30.24	28.20	29.16	2142
2009-01-23	28.32	28.80	27.36	27.48	4126
2009-01-26	28.08	28.80	27.60	28.32	1135
2009-01-27	28.32	30.60	24.00	25.20	9805
2009-01-28	26.40	36.72	25.32	28.92	6882
2009-01-29	28.44	28.80	27.00	27.00	2588
2009-01-30	27.24	28.92	26.04	26.04	1904
2009-02-02	26.28	29.52	26.16	28.68	8981
2009-02-03	29.04	31.20	27.12	29.76	23991
2009-02-04	30.00	30.00	27.84	28.20	6958
2009-02-05	28.20	28.20	27.00	27.72	4422
2009-02-06	27.48	28.80	27.48	28.44	4392
2009-02-09	28.20	28.20	27.00	27.48	2049
2009-02-10	27.36	28.80	26.52	26.52	4030
2009-02-11	26.76	26.76	26.40	26.52	1612
2009-02-12	27.00	27.00	25.80	26.04	1664
2009-02-13	26.16	26.16	25.80	25.92	3112
2009-02-17	25.44	26.40	25.44	25.92	3044
2009-02-18	26.04	26.76	25.68	25.68	7247
2009-02-19	26.04	26.28	25.80	25.80	3416
2009-02-20	25.80	27.84	24.96	25.20	3905
2009-02-23	25.32	25.32	23.04	23.04	4096
2009-02-24	23.40	26.52	22.32	23.76	13595
2009-02-25	23.40	23.64	21.00	21.84	7583
2009-02-26	22.08	23.04	20.16	20.64	4761
2009-02-27	20.16	31.80	19.92	19.92	4308
2009-03-02	19.92	21.84	17.52	17.52	4251
2009-03-03	17.88	21.24	17.76	20.40	12173
2009-03-04	20.76	21.24	17.52	17.64	8567
2009-03-05	17.64	17.89	13.20	13.80	6431
2009-03-06	14.64	15.61	13.80	15.36	18141
2009-03-09	15.60	15.84	14.16	14.16	13992
2009-03-10	14.64	15.00	13.44	14.16	25588
2009-03-11	14.76	17.16	13.81	14.04	12228
2009-03-12	13.92	14.64	13.32	13.80	30530
2009-03-13	14.04	15.36	14.04	14.28	12756
2009-03-16	14.88	15.96	13.44	13.68	10421
2009-03-17	14.15	17.28	13.44	14.04	14011
2009-03-18	14.04	15.24	13.56	14.16	11198
2009-03-19	14.28	15.24	14.16	15.00	6594
2009-03-20	15.24	15.65	13.80	13.92	14821
2009-03-23	14.40	16.80	14.40	16.80	11462
2009-03-24	16.56	18.60	15.36	16.92	6941
2009-03-25	17.04	20.52	15.96	20.40	14465
2009-03-26	20.76	22.44	20.64	21.48	26554
2009-03-27	21.00	21.72	19.32	20.04	8930
2009-03-30	19.44	21.24	19.44	20.52	9424
2009-03-31	20.76	21.60	20.40	21.24	6431
2009-04-01	20.76	24.12	20.28	23.40	14126
2009-04-02	23.88	26.52	23.28	23.76	11511
2009-04-03	23.40	23.40	21.36	22.08	5608
2009-04-06	21.60	23.04	21.60	22.92	2464
2009-04-07	22.56	23.16	22.56	22.68	10233
2009-04-08	23.52	24.00	22.68	23.28	6771
2009-04-09	23.88	24.00	22.44	23.28	11233
2009-04-13	22.92	25.08	21.96	25.08	6566
2009-04-14	24.60	26.28	23.28	23.28	5083
2009-04-15	23.40	23.76	21.72	23.76	5243
2009-04-16	24.00	24.48	22.32	22.44	15720
2009-04-17	22.56	22.56	21.60	21.84	4022
2009-04-20	21.24	22.20	18.00	18.48	8097
2009-04-21	18.84	21.00	18.84	19.80	17532
2009-04-22	19.56	20.88	19.08	19.56	22333
2009-04-23	19.56	21.00	19.20	19.32	173493
2009-04-24	20.52	20.52	20.04	20.28	11522
2009-04-27	19.92	22.20	19.20	21.72	22434
2009-04-28	22.20	24.36	22.20	23.40	9730
2009-04-29	23.88	25.20	23.88	24.60	4956
2009-04-30	24.72	25.99	24.12	24.60	8576
2009-05-01	24.60	24.96	23.88	24.12	11877
2009-05-04	24.48	28.80	24.48	28.44	18577
2009-05-05	27.60	32.16	26.88	27.00	18548
2009-05-06	27.84	27.96	26.40	26.64	9536
2009-05-07	26.52	28.32	25.32	26.52	13032
2009-05-08	27.00	28.68	27.00	28.56	12791
2009-05-11	28.08	28.08	25.92	26.04	3404
2009-05-12	27.48	27.48	22.08	24.36	25229
2009-05-13	24.00	26.52	23.16	24.48	3866
2009-05-14	24.72	25.44	23.52	23.76	3383
2009-05-15	24.24	24.24	22.80	23.28	4294
2009-05-18	24.24	24.60	22.92	24.36	2940
2009-05-19	23.64	24.72	23.04	24.48	3420
2009-05-20	24.60	24.72	24.12	24.72	9555
2009-05-21	24.24	24.24	23.40	24.00	8686
2009-05-22	24.12	24.72	23.76	24.36	1915
2009-05-26	24.12	27.72	23.64	26.76	14645
2009-05-27	25.80	27.12	24.24	26.40	6935
2009-05-28	26.40	26.40	24.96	25.68	2715
2009-05-29	26.40	27.00	25.44	26.40	8583
2009-06-01	27.36	29.04	26.28	28.68	10857
2009-06-02	28.44	30.60	27.60	30.60	7060
2009-06-03	30.48	30.48	28.56	30.00	4815
2009-06-04	29.52	33.12	29.52	30.60	5935
2009-06-05	30.96	33.72	29.28	32.04	5663
2009-06-08	32.40	32.40	31.20	31.68	6240
2009-06-09	32.64	35.04	32.64	33.48	6953
2009-06-10	33.72	36.96	33.12	36.00	22784
2009-06-11	37.68	40.20	36.59	38.16	17492
2009-06-12	37.80	38.76	36.72	38.40	11561
2009-06-15	38.76	38.76	34.80	35.88	18463
2009-06-16	36.96	36.96	32.88	33.96	38670
2009-06-17	33.84	36.00	33.24	35.88	8160
2009-06-18	35.76	36.96	35.40	35.88	4597
2009-06-19	36.72	37.80	36.00	37.80	21450
2009-06-22	37.32	38.15	35.88	35.88	7127
2009-06-23	37.20	37.20	35.64	35.88	25399
2009-06-24	36.12	37.20	33.60	35.04	10796
2009-06-25	34.92	36.72	34.80	36.12	12088
2009-06-26	36.60	45.96	35.88	39.60	149464
2009-06-29	38.88	41.03	37.44	39.72	9942
2009-06-30	39.84	41.88	39.36	39.84	9248
2009-07-01	40.32	41.28	39.24	40.92	8403
2009-07-02	40.80	41.88	39.60	39.72	6186
2009-07-06	39.60	39.84	36.84	38.52	8326
2009-07-07	38.64	38.64	35.88	35.88	5515
2009-07-08	36.24	36.84	35.40	36.24	8233
2009-07-09	36.60	36.96	35.40	35.76	4404
2009-07-10	36.00	36.00	35.40	35.64	3166
2009-07-13	35.88	40.08	35.40	40.08	5570
2009-07-14	39.96	41.40	39.96	40.92	5665
2009-07-15	41.76	43.44	40.20	43.44	6473
2009-07-16	43.08	43.68	41.76	43.68	6162
2009-07-17	43.80	43.80	42.24	42.84	7058
2009-07-20	43.20	43.56	41.40	42.72	4614
2009-07-21	42.84	42.84	38.16	39.00	5404
2009-07-22	38.88	39.84	38.16	38.88	7991
2009-07-23	42.48	42.48	38.88	41.04	8086
2009-07-24	40.68	43.68	40.68	43.44	11893
2009-07-27	43.44	44.04	42.36	43.80	5800
2009-07-28	43.44	45.60	43.20	45.48	5996
2009-07-29	45.00	46.56	44.64	45.84	4620
2009-07-30	46.32	47.76	45.12	46.08	7843
2009-07-31	45.84	46.68	44.76	44.88	15962
2009-08-03	46.80	48.03	46.44	46.80	12243
2009-08-04	49.80	53.88	48.60	53.40	19392
2009-08-05	53.40	53.40	48.96	51.60	7661
2009-08-06	51.72	51.72	39.84	46.80	33178
2009-08-07	47.76	48.72	46.20	47.28	10623
2009-08-10	47.04	50.76	46.20	50.52	4511
2009-08-11	50.40	50.40	46.80	47.52	4868
2009-08-12	47.76	53.64	46.92	52.44	12690
2009-08-13	52.68	53.28	49.68	51.48	14646
2009-08-14	51.48	51.60	50.04	50.16	7412
2009-08-17	48.96	51.24	47.16	51.00	8005
2009-08-18	51.24	52.56	50.16	51.84	15057
2009-08-19	51.12	52.68	50.22	52.56	8825
2009-08-20	52.56	52.80	51.00	52.80	6672
2009-08-21	53.04	55.20	51.60	55.20	21247
2009-08-24	55.92	58.08	54.60	56.40	9863
2009-08-25	56.52	57.00	54.36	55.20	4951
2009-08-26	54.72	55.32	53.52	54.84	4835
2009-08-27	54.72	54.72	52.92	54.72	4853
2009-08-28	55.08	57.60	52.32	57.24	9441
2009-08-31	56.64	57.60	54.84	54.96	24538
2009-09-01	54.36	55.80	51.00	52.08	8755
2009-09-02	51.84	52.92	51.00	52.44	2866
2009-09-03	52.56	52.80	50.88	52.32	4610
2009-09-04	52.44	53.88	52.20	53.76	7388
2009-09-08	54.00	55.44	51.00	55.44	6279
2009-09-09	55.20	56.40	54.72	56.28	6164
2009-09-10	55.80	57.72	53.64	57.60	10573
2009-09-11	57.60	58.80	57.48	58.20	7335
2009-09-14	57.96	60.00	57.00	60.00	8559
2009-09-15	60.00	60.48	57.72	60.48	8482
2009-09-16	60.48	66.06	59.76	62.52	23511
2009-09-17	62.16	64.86	61.32	62.16	8218
2009-09-18	62.40	64.92	60.12	62.52	12338
2009-09-21	61.92	63.60	60.00	60.96	5316
2009-09-22	61.20	61.20	58.80	59.04	7071
2009-09-23	59.28	59.28	57.24	57.24	3402
2009-09-24	57.48	58.80	54.84	55.68	3503
2009-09-25	55.68	57.90	54.00	55.68	3914
2009-09-28	55.92	57.00	55.68	55.92	7149
2009-09-29	54.48	56.04	54.48	55.98	610
2009-09-30	56.04	57.00	54.12	55.20	3662
2009-10-01	54.96	55.54	52.44	52.68	6295
2009-10-02	52.32	56.40	51.00	54.00	5506
2009-10-05	55.68	56.88	54.72	55.68	3489
2009-10-06	55.80	56.40	54.39	56.28	8797
2009-10-07	55.08	57.00	54.72	57.00	3265
2009-10-08	57.36	58.20	56.04	57.00	11399
2009-10-09	57.12	58.20	57.00	58.20	1749
2009-10-12	58.20	59.52	57.24	59.40	3992
2009-10-13	59.16	60.12	58.20	60.00	2991
2009-10-14	60.12	61.20	59.16	60.24	9822
2009-10-15	60.00	60.24	58.20	59.64	3373
2009-10-16	59.28	60.00	57.00	59.40	6111
2009-10-19	59.64	59.76	57.72	58.32	9695
2009-10-20	58.68	58.68	56.88	57.12	3954
2009-10-21	58.44	61.20	58.08	58.68	10673
2009-10-22	58.44	60.36	57.96	59.64	18830
2009-10-23	59.76	59.76	57.60	57.60	7195
2009-10-26	57.84	59.04	57.84	58.08	4180
2009-10-27	58.20	58.68	57.00	57.60	4008
2009-10-28	57.36	58.20	56.40	56.88	7362
2009-10-29	57.36	58.20	55.92	57.72	8994
2009-10-30	57.00	58.32	56.88	57.36	10440
2009-11-02	57.60	57.60	55.20	56.16	16982
2009-11-03	55.80	56.88	49.20	55.92	19188
2009-11-04	56.04	57.24	54.60	54.60	10606
2009-11-05	54.12	59.28	54.00	59.16	11798
2009-11-06	58.20	58.56	56.16	56.76	4221
2009-11-09	57.60	59.16	56.88	59.16	12737
2009-11-10	58.92	59.64	56.88	57.12	4655
2009-11-11	57.96	58.80	56.88	58.68	4468
2009-11-12	58.32	58.38	51.60	51.84	25289
2009-11-13	51.96	52.68	50.52	51.96	46714
2009-11-16	52.32	56.04	52.32	55.44	18287
2009-11-17	55.44	55.44	53.40	54.72	7509
2009-11-18	54.60	55.68	53.04	54.00	10970
2009-11-19	53.76	54.84	51.72	53.04	11314
2009-11-20	52.32	54.72	49.56	50.28	18420
2009-11-23	50.52	53.04	49.80	52.08	10069
2009-11-24	52.32	52.92	50.28	52.80	14167
2009-11-25	52.92	54.12	52.08	53.40	8483
2009-11-27	51.12	52.92	51.12	51.48	5650
2009-11-30	51.24	55.08	48.60	54.48	18143
2009-12-01	55.08	58.08	54.60	58.08	21728
2009-12-02	57.96	59.64	55.80	56.04	10795
2009-12-03	56.40	56.40	53.40	53.76	9321
2009-12-04	55.20	56.76	54.72	55.56	7810
2009-12-07	55.68	55.80	53.88	54.96	10788
2009-12-08	54.72	57.60	54.48	57.12	7447
2009-12-09	57.00	59.40	57.00	58.80	5523
2009-12-10	59.16	59.16	56.88	57.12	5143
2009-12-11	57.48	59.16	57.00	59.16	9224
2009-12-14	59.40	62.40	58.56	60.24	15812
2009-12-15	60.00	62.52	57.76	59.88	8928
2009-12-16	60.60	63.00	58.80	60.12	8561
2009-12-17	59.52	60.00	57.84	58.20	4772
2009-12-18	58.56	63.36	57.00	63.24	29213
2009-12-21	63.84	65.76	59.64	60.48	11037
2009-12-22	60.84	63.24	60.00	62.16	5821
2009-12-23	62.40	64.68	60.60	64.08	4459
2009-12-24	64.32	65.04	63.72	64.56	2698
2009-12-28	64.80	64.80	62.16	63.84	7755
2009-12-29	63.72	63.96	62.52	63.48	5650
2009-12-30	62.04	64.20	61.44	63.84	8199
2009-12-31	63.00	64.56	62.28	64.08	6193
2010-01-04	63.60	64.08	62.40	63.36	10272
2010-01-05	63.36	63.60	60.36	61.56	7500
2010-01-06	61.32	61.44	57.12	57.36	7944
2010-01-07	58.80	60.48	58.20	59.88	15268
2010-01-08	60.00	60.96	57.96	59.88	11384
2010-01-11	60.00	63.72	59.40	63.48	11142
2010-01-12	62.40	63.54	60.00	60.48	3975
2010-01-13	60.96	66.96	60.24	66.72	12592
2010-01-14	66.36	66.36	63.60	65.28	3105
2010-01-15	65.64	66.72	60.72	62.88	7693
2010-01-19	63.00	65.64	61.44	65.64	4235
2010-01-20	64.80	64.80	60.00	61.20	7737
2010-01-21	61.56	61.68	59.88	59.88	7622
2010-01-22	59.76	62.16	58.20	58.44	9490
2010-01-25	59.28	60.12	56.28	57.72	7174
2010-01-26	57.24	57.96	55.20	55.20	5218
2010-01-27	54.84	58.80	54.84	56.28	3404
2010-01-28	56.64	56.64	53.76	54.12	6340
2010-01-29	54.48	55.92	52.80	53.04	5884
2010-02-01	53.40	54.72	51.96	52.80	3041
2010-02-02	55.08	58.92	54.00	54.12	10245
2010-02-03	54.00	56.76	53.28	53.28	5417
2010-02-04	54.24	54.48	49.20	49.20	7664
2010-02-05	49.56	52.68	49.20	51.48	7136
2010-02-08	51.60	56.64	49.61	52.44	8713
2010-02-09	53.52	54.22	51.24	52.92	4502
2010-02-10	52.44	54.00	51.36	52.80	3423
2010-02-11	52.20	54.96	52.08	54.84	3814
2010-02-12	54.00	56.52	54.00	56.40	4954
2010-02-16	56.64	58.68	54.48	57.60	4334
2010-02-17	57.96	60.96	56.52	60.96	6263
2010-02-18	62.04	63.84	59.72	63.60	4807
2010-02-19	63.48	63.48	61.44	62.04	6248
2010-02-22	62.52	62.52	60.00	60.36	3576
2010-02-23	60.00	60.36	57.24	58.68	7832
2010-02-24	60.96	63.66	58.80	60.12	8350
2010-02-25	59.04	61.20	58.32	60.96	2118
2010-02-26	61.20	62.16	60.00	61.56	5837
2010-03-01	62.16	62.40	60.72	62.40	7502
2010-03-02	62.76	66.00	60.12	66.00	6345
2010-03-03	65.88	66.60	62.78	65.52	5871
2010-03-04	65.52	65.88	60.84	65.04	2614
2010-03-05	65.28	65.52	64.44	65.28	4969
2010-03-08	64.56	64.56	62.52	63.12	7650
2010-03-09	62.52	64.68	62.28	63.36	3918
2010-03-10	67.56	72.84	67.56	72.36	30957
2010-03-11	72.00	73.92	71.04	72.60	18666
2010-03-12	73.08	77.76	72.24	77.16	21851
2010-03-15	77.16	79.44	76.44	79.32	28542
2010-03-16	79.20	79.56	76.80	79.56	13750
2010-03-17	80.04	81.00	78.84	79.56	20596
2010-03-18	79.68	80.16	78.36	79.68	9198
2010-03-19	80.16	81.60	78.60	81.60	44486
2010-03-22	80.04	81.24	77.64	78.48	14351
2010-03-23	78.00	78.48	76.44	78.24	6985
2010-03-24	77.40	77.88	76.08	76.20	8245
2010-03-25	77.04	78.36	75.00	76.32	6322
2010-03-26	76.56	78.00	75.48	76.68	6605
2010-03-29	77.16	77.52	75.36	76.08	9648
2010-03-30	76.08	77.40	75.48	76.32	5857
2010-03-31	75.60	76.92	75.60	76.44	7206
2010-04-01	77.04	77.65	75.36	76.32	18526
2010-04-05	76.44	78.00	76.44	77.64	8392
2010-04-06	77.40	79.42	76.32	76.44	3515
2010-04-07	78.00	79.92	75.00	76.56	20873
2010-04-08	76.08	76.92	72.48	76.20	10382
2010-04-09	76.56	77.16	75.60	76.44	4615
2010-04-12	76.68	76.68	67.32	70.08	33031
2010-04-13	69.84	73.80	69.12	70.32	15047
2010-04-14	69.48	69.96	67.80	69.72	22074
2010-04-15	68.76	68.76	65.76	67.20	33009
2010-04-16	65.76	69.60	64.20	68.76	406406
2010-04-19	68.76	71.52	68.76	69.84	80640
2010-04-20	70.92	73.20	69.77	72.96	79473
2010-04-21	72.96	74.63	72.00	74.40	36896
2010-04-22	73.56	78.36	72.72	77.76	26995
2010-04-23	77.40	80.76	76.80	80.28	51164
2010-04-26	79.92	91.44	79.56	83.28	136333
2010-04-27	84.00	84.00	77.52	83.88	73482
2010-04-28	84.12	88.44	82.32	87.84	73900
2010-04-29	78.84	87.30	73.56	83.40	81799
2010-04-30	83.64	85.32	80.16	80.16	75146
2010-05-03	80.88	81.96	77.52	81.60	36657
2010-05-04	79.80	80.76	77.94	79.56	27409
2010-05-05	77.88	80.16	76.56	76.92	32751
2010-05-06	76.08	76.92	63.60	68.16	61940
2010-05-07	66.60	70.08	64.68	65.88	55206
2010-05-10	72.00	72.00	66.72	68.76	52036
2010-05-11	67.92	72.48	64.20	70.44	28715
2010-05-12	70.44	72.00	68.07	70.92	31579
2010-05-13	70.44	74.04	70.14	73.32	44372
2010-05-14	72.84	73.92	66.60	67.92	31620
2010-05-17	68.76	71.16	67.32	69.00	20442
2010-05-18	70.44	70.68	67.08	68.04	24721
2010-05-19	67.80	68.88	66.36	66.72	26071
2010-05-20	64.08	66.96	63.00	64.20	30095
2010-05-21	63.60	66.48	62.94	64.56	25809
2010-05-24	64.68	66.84	63.60	64.44	16152
2010-05-25	62.52	64.08	60.12	63.36	20899
2010-05-26	63.60	65.64	62.28	62.52	12331
2010-05-27	64.80	67.68	63.12	67.68	14404
2010-05-28	67.20	67.20	63.24	63.96	19391
2010-06-01	63.36	65.28	61.68	61.68	16282
2010-06-02	62.76	66.00	60.48	66.00	14001
2010-06-03	66.48	69.84	66.12	69.60	19176
2010-06-04	66.60	67.56	62.76	63.12	24201
2010-06-07	63.36	65.04	59.76	59.76	30417
2010-06-08	59.16	60.12	54.84	55.32	28406
2010-06-09	57.00	58.56	54.36	54.60	22037
2010-06-10	56.16	56.76	54.36	56.28	16445
2010-06-11	55.20	59.04	55.20	57.84	10339
2010-06-14	58.80	60.24	56.52	58.32	17705
2010-06-15	59.16	60.72	56.29	60.00	15850
2010-06-16	59.40	62.16	54.60	60.60	8728
2010-06-17	61.20	64.80	60.60	62.16	15918
2010-06-18	62.64	64.44	61.77	61.80	29380
2010-06-21	63.24	63.84	62.16	63.00	18686
2010-06-22	62.76	64.20	59.64	60.00	20758
2010-06-23	60.00	60.50	58.32	60.00	13537
2010-06-24	59.28	61.68	58.68	58.68	18123
2010-06-25	59.28	61.92	58.68	60.36	183424
2010-06-28	60.36	62.76	58.80	60.00	18773
2010-06-29	58.44	59.16	56.64	57.36	22307
2010-06-30	57.12	59.40	55.08	55.68	16982
2010-07-01	55.44	55.44	48.96	52.80	69295
2010-07-02	53.04	57.60	53.04	54.36	21008
2010-07-06	55.80	56.04	52.80	53.40	26439
2010-07-07	53.52	54.00	50.04	52.80	24574
2010-07-08	53.64	56.40	51.96	55.92	59145
2010-07-09	55.92	55.92	53.52	55.08	11631
2010-07-12	54.96	55.92	53.28	53.76	15049
2010-07-13	54.96	57.00	54.06	57.00	28293
2010-07-14	56.52	57.72	54.12	56.40	36758
2010-07-15	56.64	58.45	55.44	55.80	9286
2010-07-16	55.80	56.16	53.28	54.60	36482
2010-07-19	54.72	55.20	53.16	54.12	9529
2010-07-20	53.40	54.96	51.24	54.96	17621
2010-07-21	55.08	55.08	51.00	51.12	17621
2010-07-22	52.32	53.88	51.12	52.80	22931
2010-07-23	52.56	52.56	50.28	50.76	28010
2010-07-26	51.12	53.16	50.88	52.92	25598
2010-07-27	53.28	53.28	52.20	52.68	12524
2010-07-28	53.28	54.00	51.00	51.60	51026
2010-07-29	51.60	51.96	50.76	51.00	22620
2010-07-30	50.16	53.28	50.16	50.76	26094
2010-08-02	52.08	52.56	51.00	51.84	26254
2010-08-03	51.36	55.20	51.12	51.96	24886
2010-08-04	52.20	53.88	50.88	53.04	12222
2010-08-05	52.44	53.16	51.60	53.04	9295
2010-08-06	30.24	32.28	28.20	28.68	1097756
2010-08-09	29.40	31.08	28.80	30.12	209356
2010-08-10	30.12	30.36	28.68	30.00	96348
2010-08-11	29.04	29.52	25.32	26.16	295160
2010-08-12	25.32	26.16	24.48	25.32	145662
2010-08-13	24.00	25.43	23.40	23.64	179213
2010-08-16	23.40	27.36	22.20	27.36	124990
2010-08-17	27.00	29.16	26.52	26.88	89440
2010-08-18	26.64	27.48	25.92	26.76	60251
2010-08-19	27.00	28.32	26.76	28.20	96375
2010-08-20	27.84	28.56	25.20	26.88	101060
2010-08-23	27.00	27.00	25.08	25.20	44074
2010-08-24	24.72	25.32	24.00	24.24	63096
2010-08-25	24.12	25.68	24.12	25.56	28016
2010-08-26	25.80	25.92	24.96	25.20	38203
2010-08-27	25.68	25.68	24.60	25.68	60047
2010-08-30	25.56	25.80	24.96	25.44	111805
2010-08-31	25.32	25.32	24.60	24.72	26851
2010-09-01	25.32	26.52	24.96	25.08	50379
2010-09-02	27.24	28.20	25.80	27.84	104954
2010-09-03	28.44	29.16	26.40	27.00	78625
2010-09-07	27.00	27.00	25.44	25.44	48862
2010-09-08	25.68	26.11	24.60	24.96	63766
2010-09-09	25.32	26.16	24.96	25.80	48012
2010-09-10	25.56	26.04	25.44	25.56	31637
2010-09-13	25.80	26.04	25.20	25.47	37983
2010-09-14	25.32	25.67	24.84	25.08	28145
2010-09-15	24.84	24.96	24.12	24.72	72889
2010-09-16	24.60	25.56	24.00	24.60	55327
2010-09-17	24.96	24.96	24.00	24.12	83398
2010-09-20	24.24	24.60	24.00	24.60	86449
2010-09-21	24.48	24.48	23.52	23.88	108794
2010-09-22	24.60	26.40	24.24	25.08	167143
2010-09-23	25.68	25.68	24.36	25.32	64719
2010-09-24	25.68	26.40	25.44	26.40	52991
2010-09-27	26.52	27.00	25.92	26.52	70010
2010-09-28	26.52	26.76	25.92	26.76	38605
2010-09-29	26.76	26.76	25.92	26.04	36519
2010-09-30	26.40	26.52	25.56	25.56	72709
2010-10-01	26.04	27.36	25.20	26.64	109371
2010-10-04	26.76	27.00	25.44	26.16	36315
2010-10-05	26.40	26.88	25.56	26.55	30559
2010-10-06	26.88	28.20	26.64	27.12	55895
2010-10-07	27.36	27.84	26.76	27.36	37719
2010-10-08	27.60	27.84	26.16	26.28	50461
2010-10-11	26.28	26.76	25.68	26.76	37383
2010-10-12	26.88	27.24	25.92	26.88	34795
2010-10-13	27.24	28.56	26.28	28.20	61645
2010-10-14	28.44	31.68	28.20	30.96	218316
2010-10-15	31.44	32.40	29.28	30.00	101324
2010-10-18	30.24	31.20	29.28	30.84	58969
2010-10-19	30.12	31.08	28.44	28.92	53838
2010-10-20	28.92	29.04	27.24	28.68	64793
2010-10-21	29.52	30.24	27.48	28.32	55395
2010-10-22	28.44	29.04	27.12	28.56	31435
2010-10-25	28.44	29.40	27.60	27.84	30620
2010-10-26	27.72	28.08	27.00	27.12	29559
2010-10-27	27.00	29.16	26.40	28.80	60441
2010-10-28	28.56	29.04	27.00	27.48	45189
2010-10-29	27.36	27.36	26.16	26.16	59705
2010-11-01	26.16	26.28	24.84	25.80	39200
2010-11-02	26.28	26.52	25.44	26.04	33012
2010-11-03	26.16	26.76	25.92	26.28	37985
2010-11-04	27.36	27.96	26.28	27.72	70715
2010-11-05	27.96	28.20	27.12	27.60	31208
2010-11-08	27.60	27.96	27.00	27.12	34130
2010-11-09	25.56	26.76	24.36	24.96	418428
2010-11-10	25.20	25.68	24.36	24.72	70581
2010-11-11	24.48	25.80	24.48	24.48	36901
2010-11-12	24.24	25.08	24.12	24.36	35848
2010-11-15	24.60	26.28	24.60	25.44	102440
2010-11-16	25.20	25.80	24.60	24.96	40330
2010-11-17	25.20	25.20	24.48	24.96	15742
2010-11-18	25.32	25.44	24.60	24.72	23842
2010-11-19	24.72	24.96	24.24	24.96	64705
2010-11-22	24.72	25.80	24.60	25.32	160831
2010-11-23	25.08	25.56	24.60	25.08	39062
2010-11-24	25.20	25.92	24.96	25.20	17815
2010-11-26	25.08	25.20	24.72	24.96	10126
2010-11-29	25.20	25.56	24.72	25.08	16223
2010-11-30	24.72	27.00	24.72	27.00	62024
2010-12-01	27.60	27.96	25.92	26.16	60545
2010-12-02	26.16	26.64	25.44	26.64	26727
2010-12-03	26.40	27.36	25.80	27.24	19921
2010-12-06	27.12	27.84	26.88	27.24	29047
2010-12-07	27.48	27.48	25.80	25.92	33083
2010-12-08	26.16	27.12	26.04	27.00	18321
2010-12-09	27.12	27.24	25.92	26.64	22164
2010-12-10	26.76	27.60	26.64	27.60	17408
2010-12-13	27.60	27.72	27.24	27.36	17606
2010-12-14	27.48	28.56	27.24	27.96	42279
2010-12-15	28.32	30.60	28.08	29.40	70401
2010-12-16	29.64	31.20	29.04	29.52	203477
2010-12-17	29.76	30.12	28.08	28.80	58861
2010-12-20	28.80	29.88	28.80	29.64	26733
2010-12-21	29.88	31.20	29.64	30.60	32270
2010-12-22	30.96	31.20	30.12	30.24	25123
2010-12-23	30.12	30.60	29.76	30.06	14149
2010-12-27	30.00	30.36	29.16	30.36	26412
2010-12-28	31.92	34.08	31.44	32.28	106844
2010-12-29	32.28	32.76	31.20	31.68	40497
2010-12-30	31.80	33.36	31.32	32.04	37511
2010-12-31	32.04	32.88	31.08	32.40	46668
2011-01-03	32.88	34.32	31.92	33.00	65419
2011-01-04	33.12	33.24	30.72	32.16	42867
2011-01-05	32.04	32.40	30.96	31.44	25377
2011-01-06	31.56	32.64	31.32	32.01	40797
2011-01-07	32.16	32.16	30.72	31.08	24353
2011-01-10	30.72	33.12	29.76	32.67	48768
2011-01-11	33.00	33.00	31.80	32.16	45007
2011-01-12	32.28	32.34	31.32	31.86	19361
2011-01-13	32.04	32.76	31.44	31.56	37380
2011-01-14	31.68	32.40	31.68	32.16	16584
2011-01-18	31.44	33.60	30.36	33.24	73098
2011-01-19	33.12	34.44	32.40	32.64	36008
2011-01-20	32.64	32.64	31.32	31.32	15187
2011-01-21	31.44	32.28	30.60	30.72	172122
2011-01-24	30.84	32.28	30.84	31.56	24360
2011-01-25	31.20	31.92	30.48	31.20	12898
2011-01-26	31.44	32.04	30.84	32.04	14394
2011-01-27	32.16	32.16	31.20	31.44	7892
2011-01-28	31.20	31.32	28.56	29.04	42051
2011-01-31	29.04	29.88	27.96	28.92	27045
2011-02-01	29.04	30.96	28.20	30.48	18824
2011-02-02	30.36	31.32	29.77	31.32	20092
2011-02-03	31.32	31.32	29.76	30.00	20629
2011-02-04	30.12	30.84	29.52	30.84	15381
2011-02-07	30.84	31.68	30.84	31.56	18226
2011-02-08	31.32	32.04	31.20	31.68	8306
2011-02-09	31.44	31.56	30.60	30.84	12306
2011-02-10	30.72	31.68	30.60	30.84	12740
2011-02-11	30.60	31.20	30.36	30.96	9460
2011-02-14	30.84	31.80	30.74	31.32	17204
2011-02-15	31.32	32.40	30.96	31.68	45207
2011-02-16	32.04	32.16	30.72	31.92	29875
2011-02-17	31.92	32.40	31.44	31.68	16563
2011-02-18	31.92	32.52	30.84	32.52	45921
2011-02-22	32.40	35.40	31.56	33.96	80766
2011-02-23	33.60	35.28	31.44	32.04	85825
2011-02-24	32.28	32.94	31.80	32.76	26752
2011-02-25	34.20	34.80	31.32	31.80	88853
2011-02-28	32.16	32.76	31.44	31.92	22952
2011-03-01	32.16	32.28	31.44	31.80	18920
2011-03-02	31.80	32.28	31.78	32.16	22551
2011-03-03	32.40	33.84	31.92	32.64	59472
2011-03-04	32.76	33.84	32.64	32.88	32417
2011-03-07	33.36	33.72	31.80	32.76	23421
2011-03-08	32.76	33.72	32.40	33.00	23486
2011-03-09	33.00	34.20	32.88	34.20	13955
2011-03-10	33.96	34.56	31.92	32.16	42646
2011-03-11	32.16	32.52	31.20	32.28	28225
2011-03-14	31.92	32.40	31.20	31.32	22719
2011-03-15	30.48	32.40	30.36	31.08	51444
2011-03-16	30.96	31.68	30.36	30.84	43959
2011-03-17	31.44	31.56	30.72	31.08	22122
2011-03-18	31.44	31.68	30.84	31.20	26253
2011-03-21	31.68	32.52	30.48	31.20	24161
2011-03-22	31.32	31.56	30.36	30.60	14987
2011-03-23	30.60	31.20	30.48	30.60	20877
2011-03-24	30.60	31.20	30.18	30.96	21005
2011-03-25	31.20	31.56	30.72	31.44	18306
2011-03-28	31.44	31.92	30.12	31.08	18325
2011-03-29	31.20	31.80	30.84	31.56	20329
2011-03-30	31.68	32.40	31.20	32.28	11831
2011-03-31	32.04	32.88	31.44	32.40	17233
2011-04-01	32.76	33.60	31.68	33.48	28111
2011-04-04	35.76	37.20	33.84	34.56	62467
2011-04-05	34.32	35.88	33.60	35.16	24591
2011-04-06	35.52	39.48	35.52	37.20	55088
2011-04-07	37.44	37.44	35.16	35.28	21334
2011-04-08	35.88	35.88	34.32	35.04	11979
2011-04-11	35.16	36.36	35.16	36.00	40146
2011-04-12	35.52	35.76	34.80	35.40	39978
2011-04-13	35.52	36.24	35.16	35.64	31624
2011-04-14	36.00	37.32	35.88	36.00	33918
2011-04-15	36.12	37.08	35.52	35.64	46839
2011-04-18	35.16	35.52	33.48	34.80	18473
2011-04-19	35.40	36.84	34.64	36.24	35150
2011-04-20	37.20	37.68	35.88	37.20	50562
2011-04-21	37.80	37.80	36.24	36.48	12367
2011-04-25	36.24	37.32	35.88	36.66	15987
2011-04-26	36.84	37.56	36.48	37.20	12183
2011-04-27	37.20	37.56	37.08	37.32	8378
2011-04-28	37.32	39.84	37.08	39.84	37443
2011-04-29	39.12	39.36	37.68	38.16	47140
2011-05-02	39.60	39.60	37.44	38.04	19438
2011-05-03	38.40	38.40	34.80	35.40	34779
2011-05-04	35.40	36.12	34.92	35.40	24440
2011-05-05	35.28	37.08	34.92	35.40	43222
2011-05-06	35.76	36.60	35.04	35.76	16308
2011-05-09	35.88	37.08	35.64	36.72	13608
2011-05-10	37.08	39.48	37.08	39.24	33370
2011-05-11	39.00	39.60	38.45	39.12	23759
2011-05-12	38.64	40.20	38.10	40.08	26557
2011-05-13	40.08	40.80	37.80	40.56	21617
2011-05-16	40.32	40.92	39.60	40.80	46332
2011-05-17	39.96	40.80	39.60	40.32	25065
2011-05-18	40.44	43.44	40.08	43.32	49401
2011-05-19	43.56	43.92	42.00	42.24	25547
2011-05-20	41.88	42.96	41.88	42.24	20322
2011-05-23	41.16	42.36	41.04	41.52	29321
2011-05-24	41.52	43.20	40.80	42.48	32135
2011-05-25	42.48	43.32	42.12	42.96	15887
2011-05-26	42.96	43.32	42.24	43.08	28025
2011-05-27	43.44	45.72	43.20	45.48	48734
2011-05-31	45.72	46.92	45.00	45.48	102841
2011-06-01	45.84	46.08	43.80	44.52	29174
2011-06-02	44.52	44.64	41.52	42.72	41298
2011-06-03	41.76	43.56	40.68	42.24	37183
2011-06-06	41.76	41.76	39.84	41.04	30012
2011-06-07	41.52	42.00	40.80	41.88	34588
2011-06-08	41.76	42.35	40.08	40.44	25225
2011-06-09	40.68	41.64	39.36	41.40	21598
2011-06-10	41.04	42.72	39.78	40.56	43929
2011-06-13	40.92	43.20	37.80	41.88	37173
2011-06-14	42.36	42.60	40.92	41.28	34800
2011-06-15	40.68	41.40	39.48	39.96	21914
2011-06-16	39.96	42.12	39.84	42.00	29854
2011-06-17	42.36	43.08	40.56	40.80	35192
2011-06-20	40.68	41.52	40.68	40.92	8042
2011-06-21	41.40	42.84	41.04	42.60	16997
2011-06-22	42.84	44.52	41.76	43.44	33088
2011-06-23	42.84	43.44	41.64	42.48	19007
2011-06-24	42.60	43.56	40.68	41.88	137447
2011-06-27	42.00	43.08	41.28	41.64	24186
2011-06-28	41.88	42.84	40.44	42.72	15370
2011-06-29	42.84	43.44	41.76	42.12	10765
2011-06-30	42.12	42.48	41.40	41.76	24172
2011-07-01	41.88	42.48	41.28	42.24	23612
2011-07-05	42.24	43.08	41.76	42.96	12969
2011-07-06	43.08	45.36	43.08	44.88	24967
2011-07-07	45.00	46.44	44.40	46.32	37760
2011-07-08	45.72	46.19	44.76	44.88	9499
2011-07-11	44.04	44.04	42.36	43.08	14783
2011-07-12	42.72	44.52	42.36	43.08	9673
2011-07-13	43.44	44.04	40.56	42.00	22724
2011-07-14	42.00	43.68	41.76	42.48	11942
2011-07-15	42.48	43.80	42.24	42.36	11314
2011-07-18	42.36	43.32	40.44	40.68	15152
2011-07-19	40.92	42.72	40.92	41.64	11983
2011-07-20	41.76	41.76	40.20	41.16	17660
2011-07-21	41.52	42.72	40.56	42.60	25645
2011-07-22	42.60	44.10	38.64	39.12	51360
2011-07-25	38.40	40.56	37.80	38.28	21592
2011-07-26	38.16	38.88	35.04	35.16	23405
2011-07-27	34.80	36.72	34.08	34.32	28447
2011-07-28	34.20	36.90	34.20	34.20	18456
2011-07-29	33.96	35.40	33.48	35.04	16012
2011-08-01	35.52	36.00	34.68	34.80	20788
2011-08-02	34.56	35.64	32.76	32.76	19425
2011-08-03	33.72	33.96	31.44	33.00	39155
2011-08-04	33.00	34.20	30.48	30.48	33930
2011-08-05	29.28	32.16	28.80	31.20	24899
2011-08-08	30.60	30.60	26.40	26.40	57602
2011-08-09	27.48	27.96	23.88	27.96	46248
2011-08-10	26.64	29.28	26.28	28.20	34670
2011-08-11	28.44	29.88	27.84	28.92	30862
2011-08-12	29.22	30.12	28.32	29.04	14493
2011-08-15	29.52	31.20	29.41	29.88	21434
2011-08-16	29.40	30.48	28.20	28.92	18381
2011-08-17	29.04	31.08	29.04	30.72	13712
2011-08-18	29.52	29.52	27.72	28.20	24527
2011-08-19	27.36	29.16	26.40	26.88	24788
2011-08-22	27.84	27.94	25.20	25.68	14521
2011-08-23	26.04	27.12	25.69	27.12	38356
2011-08-24	27.12	28.20	25.80	27.60	20659
2011-08-25	27.84	29.26	27.24	27.24	13835
2011-08-26	27.00	29.28	27.00	29.28	8089
2011-08-29	29.64	30.60	29.16	30.60	16959
2011-08-30	30.36	32.40	29.64	31.56	11495
2011-08-31	32.16	33.36	30.36	30.36	14422
2011-09-01	30.84	33.84	30.72	30.96	22102
2011-09-02	30.36	30.72	28.44	28.80	20565
2011-09-06	27.60	29.64	27.60	29.40	10616
2011-09-07	30.24	31.20	30.12	31.08	10642
2011-09-08	30.72	32.40	29.88	29.88	6658
2011-09-09	29.40	29.76	27.36	27.96	15751
2011-09-12	27.36	28.44	27.00	27.84	5443
2011-09-13	27.96	31.32	27.96	30.48	19751
2011-09-14	30.84	31.08	28.68	30.48	19532
2011-09-15	30.84	31.20	29.04	29.52	11370
2011-09-16	29.76	31.92	29.76	31.20	43922
2011-09-19	30.36	31.32	29.64	30.72	11841
2011-09-20	30.72	31.08	28.68	28.80	15101
2011-09-21	28.92	30.84	28.92	29.28	24717
2011-09-22	28.80	30.59	28.32	29.16	32830
2011-09-23	29.16	31.08	28.92	30.96	10907
2011-09-26	31.32	31.32	28.80	29.40	19702
2011-09-27	30.36	30.36	28.92	29.40	21782
2011-09-28	29.40	30.12	27.00	27.48	25248
2011-09-29	28.68	28.92	25.68	26.28	39666
2011-09-30	26.16	26.88	24.96	25.32	31512
2011-10-03	24.84	25.92	22.92	22.92	34281
2011-10-04	23.04	24.96	22.44	24.60	53801
2011-10-05	26.28	27.60	25.68	26.76	18420
2011-10-06	26.76	28.44	26.16	28.32	11733
2011-10-07	28.08	28.32	26.76	26.88	15918
2011-10-10	27.48	28.20	26.40	27.84	19066
2011-10-11	27.24	27.96	24.72	27.12	12131
2011-10-12	27.24	27.36	25.80	26.40	20257
2011-10-13	26.04	26.88	25.44	26.88	6321
2011-10-14	27.24	27.60	26.64	26.88	12149
2011-10-17	26.52	26.76	24.60	24.72	14703
2011-10-18	24.72	27.00	23.94	26.76	16124
2011-10-19	26.88	26.88	24.00	24.48	16105
2011-10-20	24.72	25.80	23.88	25.44	12893
2011-10-21	26.16	26.64	25.20	26.52	13825
2011-10-24	26.64	26.76	26.04	26.40	14761
2011-10-25	26.04	27.12	25.56	26.64	29367
2011-10-26	27.24	27.24	25.68	26.28	18684
2011-10-27	27.36	29.04	26.04	27.96	45462
2011-10-28	27.84	27.96	26.88	27.12	19047
2011-10-31	26.52	27.36	24.84	24.96	41202
2011-11-01	24.60	25.13	24.00	24.00	21890
2011-11-02	24.48	25.56	23.64	24.96	22722
2011-11-03	25.56	26.40	24.84	25.92	16230
2011-11-04	25.56	25.92	24.36	24.60	9153
2011-11-07	24.48	24.60	23.64	24.48	12740
2011-11-08	24.72	25.32	23.76	25.08	14175
2011-11-09	24.24	24.48	23.40	23.40	14927
2011-11-10	23.88	23.88	22.92	23.28	11606
2011-11-11	23.64	24.12	23.04	24.00	17095
2011-11-14	23.76	24.00	22.80	23.04	9795
2011-11-15	22.80	24.01	22.31	24.00	8065
2011-11-16	23.76	24.72	23.76	23.76	8546
2011-11-17	23.64	24.72	23.52	24.36	14011
2011-11-18	24.36	24.72	23.78	23.88	9009
2011-11-21	23.76	23.76	22.44	22.92	13702
2011-11-22	22.92	23.76	22.32	23.04	9533
2011-11-23	22.68	23.16	21.84	22.08	16248
2011-11-25	22.20	22.32	21.48	21.60	14228
2011-11-28	22.80	23.76	21.96	23.40	26932
2011-11-29	23.40	23.40	22.68	23.04	27201
2011-11-30	23.88	24.72	22.68	24.48	27730
2011-12-01	24.12	24.48	22.08	22.80	15353
2011-12-02	23.28	23.40	22.20	22.80	13558
2011-12-05	23.28	23.76	23.04	23.40	13746
2011-12-06	23.52	23.52	22.32	22.44	11426
2011-12-07	22.32	22.32	21.48	21.60	14346
2011-12-08	20.52	20.64	19.44	19.44	29106
2011-12-09	19.80	19.92	19.20	19.32	41649
2011-12-12	19.08	19.56	18.84	19.08	48921
2011-12-13	19.20	19.56	18.96	19.08	27987
2011-12-14	18.84	19.20	18.48	18.60	28395
2011-12-15	19.20	19.80	18.36	19.20	25979
2011-12-16	19.80	19.92	18.84	19.20	41748
2011-12-19	19.44	19.68	18.12	18.24	25370
2011-12-20	18.72	19.08	16.56	18.36	37984
2011-12-21	18.36	20.28	18.36	20.28	12469
2011-12-22	20.52	21.96	20.40	21.48	17041
2011-12-23	21.60	21.95	21.24	21.48	20864
2011-12-27	21.48	22.32	21.36	21.84	17350
2011-12-28	21.72	21.84	21.12	21.24	12795
2011-12-29	21.12	21.48	20.16	20.40	13330
2011-12-30	20.28	20.88	18.84	20.64	24662
2012-01-03	21.00	22.08	18.72	21.84	11302
2012-01-04	21.60	21.60	19.56	20.76	17789
2012-01-05	20.40	21.36	19.92	20.64	13421
2012-01-06	20.40	21.24	20.04	20.76	17348
2012-01-09	20.76	21.24	20.28	20.94	18634
2012-01-10	21.36	21.84	20.52	21.72	16448
2012-01-11	21.72	23.16	21.48	23.04	8212
2012-01-12	22.80	23.40	21.72	23.04	13384
2012-01-13	22.56	23.28	22.08	22.80	9165
2012-01-17	23.04	23.04	21.48	22.20	53301
2012-01-18	22.32	22.44	21.36	22.20	9447
2012-01-19	21.96	22.68	21.96	22.56	7266
2012-01-20	22.44	22.44	21.84	21.96	12667
2012-01-23	21.96	22.68	21.84	21.96	8420
2012-01-24	21.84	22.20	21.36	22.08	6495
2012-01-25	22.08	22.56	21.72	22.20	19706
2012-01-26	22.44	22.44	21.36	21.60	8489
2012-01-27	21.36	22.32	21.36	22.20	11147
2012-01-30	21.96	22.32	21.66	21.72	5650
2012-01-31	21.96	22.32	21.00	21.12	10601
2012-02-01	21.36	22.56	21.12	22.08	14839
2012-02-02	22.08	22.35	21.72	22.20	13121
2012-02-03	22.68	23.52	21.72	23.52	21259
2012-02-06	23.04	23.79	22.32	23.28	36295
2012-02-07	23.16	26.16	22.92	25.92	40231
2012-02-08	25.20	26.16	24.00	25.56	26265
2012-02-09	25.80	26.04	22.68	24.00	23475
2012-02-10	23.28	23.88	20.40	23.76	14022
2012-02-13	23.88	24.84	22.56	24.24	18820
2012-02-14	24.00	24.48	23.04	23.88	13983
2012-02-15	24.00	24.00	22.80	22.92	7086
2012-02-16	23.04	24.12	22.56	24.12	8715
2012-02-17	24.36	25.20	23.82	24.60	18422
2012-02-21	24.72	24.84	23.40	23.76	8722
2012-02-22	23.40	23.52	22.56	22.80	12118
2012-02-23	22.80	23.52	21.25	23.28	11042
2012-02-24	23.28	24.84	23.16	24.60	10414
2012-02-27	24.00	24.24	23.40	23.52	5495
2012-02-28	23.40	24.12	23.04	24.00	6300
2012-02-29	24.00	24.00	21.84	22.56	26590
2012-03-01	22.68	23.88	22.56	23.40	9591
2012-03-02	23.52	23.52	21.96	22.32	56223
2012-03-05	22.20	22.68	21.96	22.32	8982
2012-03-06	22.20	22.80	22.08	22.20	13505
2012-03-07	22.20	23.28	22.20	23.16	12287
2012-03-08	23.28	24.12	22.68	24.00	11533
2012-03-09	24.00	25.08	23.04	24.84	19330
2012-03-12	24.96	25.08	24.36	24.96	8061
2012-03-13	25.08	25.20	24.36	25.08	23454
2012-03-14	25.20	25.20	24.60	24.72	11055
2012-03-15	24.72	25.26	24.48	24.96	26402
2012-03-16	25.08	25.68	24.96	25.56	25020
2012-03-19	25.44	26.40	24.84	26.04	32082
2012-03-20	25.68	26.76	25.20	25.80	17751
2012-03-21	26.04	26.40	25.08	25.20	8260
2012-03-22	24.84	25.68	24.72	25.44	12817
2012-03-23	25.32	26.40	24.60	26.40	12738
2012-03-26	26.64	26.76	25.80	26.52	20767
2012-03-27	26.64	27.60	26.64	27.48	23316
2012-03-28	27.48	29.04	25.68	28.08	33606
2012-03-29	27.72	29.04	27.36	28.44	13986
2012-03-30	28.80	29.04	27.84	28.44	20855
2012-04-02	28.20	29.04	26.76	28.80	25443
2012-04-03	28.68	29.04	27.60	28.56	15058
2012-04-04	28.08	28.08	26.76	27.60	26287
2012-04-05	27.36	27.96	26.40	27.00	15036
2012-04-09	26.28	26.28	25.32	25.68	10429
2012-04-10	25.68	25.92	24.72	25.68	19953
2012-04-11	26.04	27.00	25.86	26.88	12840
2012-04-12	26.76	27.12	26.40	26.76	18198
2012-04-13	26.52	27.00	25.56	26.64	13546
2012-04-16	26.64	26.64	25.92	26.40	2901
2012-04-17	26.88	27.24	26.28	27.00	21062
2012-04-18	26.88	26.88	25.56	25.92	6868
2012-04-19	25.92	26.64	25.08	25.44	5813
2012-04-20	26.52	27.00	25.92	26.28	10863
2012-04-23	25.92	26.74	25.44	25.92	9095
2012-04-24	25.92	27.48	25.68	27.48	6512
2012-04-25	27.72	28.08	27.36	27.84	21144
2012-04-26	27.60	27.96	27.48	27.72	11435
2012-04-27	27.84	27.84	26.76	27.00	7494
2012-04-30	26.88	27.00	25.32	26.16	6722
2012-05-01	26.16	27.48	25.32	25.32	10799
2012-05-02	25.08	26.40	24.60	26.04	16478
2012-05-03	26.40	26.40	25.20	26.16	10962
2012-05-04	25.92	26.28	25.32	25.68	11791
2012-05-07	25.56	26.16	25.44	25.92	3393
2012-05-08	25.80	25.92	25.32	25.80	8292
2012-05-09	24.12	25.92	23.40	24.00	29236
2012-05-10	24.24	25.68	23.28	23.28	11510
2012-05-11	23.04	24.84	22.32	23.04	20536
2012-05-14	22.80	23.04	22.20	22.32	15974
2012-05-15	22.20	22.92	21.24	21.24	13582
2012-05-16	21.60	22.80	21.24	21.24	15772
2012-05-17	21.96	22.80	19.80	20.16	27841
2012-05-18	20.16	21.06	19.56	19.80	25807
2012-05-21	19.80	20.76	18.60	19.44	39792
2012-05-22	19.32	20.28	18.72	19.08	39599
2012-05-23	18.96	19.68	18.84	19.20	37469
2012-05-24	19.20	19.92	19.20	19.68	12796
2012-05-25	19.80	20.28	19.68	19.80	13510
2012-05-29	20.04	20.40	19.44	19.80	9937
2012-05-30	19.56	20.04	19.32	19.92	12694
2012-05-31	19.92	20.16	19.68	19.80	6446
2012-06-01	19.44	19.80	18.96	18.96	27348
2012-06-04	19.20	20.16	18.96	19.92	15577
2012-06-05	19.92	20.16	19.20	19.56	22086
2012-06-06	19.68	20.22	19.68	20.16	10099
2012-06-07	20.16	20.16	19.44	20.16	8951
2012-06-08	20.04	20.22	19.56	20.16	14865
2012-06-11	20.52	20.52	19.08	19.32	10384
2012-06-12	19.44	19.92	18.60	19.68	6390
2012-06-13	19.56	20.16	19.32	20.04	7958
2012-06-14	19.92	20.28	19.80	20.16	6421
2012-06-15	19.68	20.28	19.68	20.16	15729
2012-06-18	19.92	20.16	19.32	20.04	7962
2012-06-19	20.04	20.64	19.68	20.16	18799
2012-06-20	20.04	20.64	19.80	20.40	8005
2012-06-21	20.28	20.64	20.04	20.40	8340
2012-06-22	20.64	21.60	20.04	21.24	32434
2012-06-25	20.76	21.24	20.28	20.64	3667
2012-06-26	20.76	22.20	20.40	22.08	5678
2012-06-27	22.08	22.08	21.48	21.84	4497
2012-06-28	21.72	22.08	20.64	21.24	3911
2012-06-29	21.84	22.80	21.36	22.08	17239
2012-07-02	21.96	22.20	21.36	22.20	14068
2012-07-03	21.96	22.08	21.60	22.08	4210
2012-07-05	21.96	22.08	21.66	21.84	3093
2012-07-06	21.48	21.90	21.24	21.48	5214
2012-07-09	21.36	21.96	21.12	21.60	2440
2012-07-10	21.72	21.84	21.24	21.72	9321
2012-07-11	21.72	21.72	21.12	21.12	8382
2012-07-12	20.76	21.96	20.76	21.48	9726
2012-07-13	21.48	21.72	20.76	21.60	6803
2012-07-16	21.60	21.60	21.00	21.36	1747
2012-07-17	21.60	21.60	20.40	20.88	7143
2012-07-18	20.88	21.60	20.64	21.24	6507
2012-07-19	21.24	21.24	20.16	20.64	3444
2012-07-20	20.40	20.64	19.92	20.16	10503
2012-07-23	19.68	20.64	19.56	19.80	7067
2012-07-24	19.92	20.64	19.68	19.80	10819
2012-07-25	20.04	20.64	19.75	20.28	10267
2012-07-26	20.52	20.64	19.80	20.58	3728
2012-07-27	20.64	22.08	19.92	21.48	17551
2012-07-30	21.60	21.72	20.76	20.76	2212
2012-07-31	20.64	21.48	19.93	21.12	10194
2012-08-01	21.12	21.24	20.04	20.28	13665
2012-08-02	20.28	21.36	19.80	20.04	5517
2012-08-03	20.40	20.43	19.56	20.40	5187
2012-08-06	20.40	20.88	18.72	19.80	9020
2012-08-07	19.92	20.64	19.08	19.44	9377
2012-08-08	19.20	19.56	18.12	18.36	11482
2012-08-09	18.24	19.44	18.01	18.96	36807
2012-08-10	18.96	19.20	18.48	18.84	8857
2012-08-13	18.96	19.92	18.60	19.80	19694
2012-08-14	20.04	20.88	19.32	20.04	13515
2012-08-15	20.04	20.52	19.44	20.52	8765
2012-08-16	20.64	20.76	19.50	20.76	7997
2012-08-17	20.52	20.52	19.20	19.80	21616
2012-08-20	19.80	20.52	19.44	20.28	12404
2012-08-21	20.40	20.76	19.92	20.04	7584
2012-08-22	20.16	20.16	19.56	19.56	8171
2012-08-23	19.56	19.80	19.44	19.68	2291
2012-08-24	19.68	20.64	18.84	20.40	11675
2012-08-27	20.64	20.64	19.68	19.80	6542
2012-08-28	19.92	20.16	19.20	19.68	7439
2012-08-29	19.32	19.80	19.32	19.80	3615
2012-08-30	20.04	20.04	19.20	19.68	1996
2012-08-31	19.92	20.16	19.44	19.92	4894
2012-09-04	19.92	19.92	19.56	19.80	5033
2012-09-05	20.16	20.34	19.32	19.68	10327
2012-09-06	19.92	20.40	19.68	20.40	10823
2012-09-07	20.52	21.00	20.16	20.88	11396
2012-09-10	21.00	21.00	20.40	20.64	7617
2012-09-11	20.76	21.00	19.80	20.52	5396
2012-09-12	20.64	20.98	20.40	20.64	3635
2012-09-13	20.88	21.00	20.04	21.00	11065
2012-09-14	21.12	21.12	20.40	21.00	20833
2012-09-17	20.76	21.00	20.16	20.88	8624
2012-09-18	20.88	21.00	20.76	20.88	6734
2012-09-19	20.88	20.88	19.44	19.92	27224
2012-09-20	19.80	20.76	19.56	20.04	10344
2012-09-21	20.40	20.64	19.98	20.04	29918
2012-09-24	19.92	20.34	19.44	19.68	10891
2012-09-25	19.68	19.80	19.20	19.68	14356
2012-09-26	19.80	20.64	19.32	20.04	20873
2012-09-27	19.92	20.76	19.92	20.40	27189
2012-09-28	20.16	20.52	19.80	19.80	17543
2012-10-01	19.56	20.16	19.56	19.80	33090
2012-10-02	19.92	21.00	19.80	21.00	28543
2012-10-03	21.00	21.96	20.78	21.36	9968
2012-10-04	21.48	22.68	21.36	21.72	8671
2012-10-05	21.72	22.55	21.24	21.48	11959
2012-10-08	21.48	21.72	21.00	21.00	4127
2012-10-09	21.00	21.32	20.43	20.64	23636
2012-10-10	20.52	21.84	19.68	21.36	28242
2012-10-11	21.60	21.84	20.76	21.12	7138
2012-10-12	21.00	21.60	20.76	21.00	3419
2012-10-15	21.00	21.36	20.82	21.24	3842
2012-10-16	21.24	22.08	20.88	21.84	9063
2012-10-17	21.84	21.90	21.24	21.48	6394
2012-10-18	21.48	21.60	21.24	21.48	2737
2012-10-19	21.24	21.36	20.76	21.00	15453
2012-10-22	20.64	21.00	20.28	20.52	11874
2012-10-23	20.40	20.64	19.32	20.16	32029
2012-10-24	20.16	20.52	19.68	20.40	10616
2012-10-25	20.64	21.00	19.80	20.52	6756
2012-10-26	20.64	20.76	20.16	20.28	19656
2012-10-31	20.64	21.12	19.32	20.64	12556
2012-11-01	20.64	21.48	19.80	20.52	19956
2012-11-02	20.64	20.94	19.80	19.92	10997
2012-11-05	19.80	20.40	19.68	20.16	5912
2012-11-06	20.40	20.52	19.92	20.28	9266
2012-11-07	19.92	20.40	19.80	19.80	17485
2012-11-08	19.68	20.52	19.20	19.20	19831
2012-11-09	19.20	20.04	19.20	19.68	11345
2012-11-12	19.80	19.80	19.08	19.32	8633
2012-11-13	18.96	19.68	18.36	19.44	3692
2012-11-14	19.20	19.44	18.00	18.06	23545
2012-11-15	18.12	18.84	17.04	17.28	60173
2012-11-16	17.16	18.48	17.16	18.24	16422
2012-11-19	18.36	18.96	18.00	18.84	43102
2012-11-20	18.72	19.44	18.36	18.48	9145
2012-11-21	18.60	19.08	18.00	18.60	16300
2012-11-23	18.72	18.84	18.60	18.72	2595
2012-11-26	18.72	18.90	18.60	18.78	13720
2012-11-27	18.72	18.84	18.24	18.72	10726
2012-11-28	18.60	18.72	16.92	18.12	14116
2012-11-29	18.12	18.84	17.88	18.72	17544
2012-11-30	18.48	20.88	17.52	20.52	75860
2012-12-03	21.00	23.76	20.82	23.28	60205
2012-12-04	22.80	23.28	20.76	20.88	12416
2012-12-05	21.12	21.36	20.52	21.00	9212
2012-12-06	21.00	21.00	20.28	20.52	7206
2012-12-07	20.76	20.76	20.16	20.40	13163
2012-12-10	20.40	21.00	20.40	21.00	8525
2012-12-11	21.60	22.32	21.24	22.08	14493
2012-12-12	22.20	22.68	21.84	22.44	7895
2012-12-13	22.56	22.56	21.96	22.20	6603
2012-12-14	22.20	22.68	21.84	22.08	11016
2012-12-17	22.20	22.32	21.60	22.08	21215
2012-12-18	22.20	22.68	20.88	21.60	12279
2012-12-19	21.48	21.84	20.82	21.36	7872
2012-12-20	21.36	21.96	20.40	21.36	10357
2012-12-21	21.36	21.36	20.28	20.88	22106
2012-12-24	21.00	21.00	20.40	20.52	4115
2012-12-26	20.64	20.88	20.04	20.40	4969
2012-12-27	20.52	20.52	20.04	20.16	7249
2012-12-28	19.92	20.52	19.44	19.80	9470
2012-12-31	19.56	19.92	19.08	19.80	10549
2013-01-02	20.40	21.24	20.16	20.64	25618
2013-01-03	21.96	22.68	20.40	20.40	19393
2013-01-04	20.76	21.00	20.16	20.64	5606
2013-01-07	20.64	21.36	20.64	20.88	5572
2013-01-08	20.76	21.60	20.52	21.00	6495
2013-01-09	21.24	21.48	20.89	21.36	8836
2013-01-10	21.48	21.60	21.00	21.36	7008
2013-01-11	21.48	21.48	20.28	20.64	10992
2013-01-14	20.64	21.24	19.68	20.04	11543
2013-01-15	19.80	20.88	19.80	19.80	6164
2013-01-16	19.80	21.12	19.68	20.04	10247
2013-01-17	20.28	20.38	19.68	20.04	6098
2013-01-18	19.80	20.28	19.56	19.92	6089
2013-01-22	19.80	20.64	19.68	20.52	4289
2013-01-23	20.52	20.64	20.16	20.16	3004
2013-01-24	20.28	20.76	20.28	20.40	2075
2013-01-25	20.52	20.52	19.80	20.04	2268
2013-01-28	20.04	21.00	19.92	20.88	11985
2013-01-29	20.76	21.00	20.28	20.76	9171
2013-01-30	20.64	20.76	19.80	20.40	8360
2013-01-31	20.52	21.00	19.68	20.76	8150
2013-02-01	20.40	20.88	20.04	20.52	10360
2013-02-04	20.04	20.36	19.68	19.80	5208
2013-02-05	19.92	20.40	19.92	20.40	1976
2013-02-06	20.52	20.52	20.04	20.16	2283
2013-02-07	20.16	20.16	19.44	19.44	15222
2013-02-08	19.56	19.80	18.60	18.72	10465
2013-02-11	18.84	19.92	18.84	19.32	4148
2013-02-12	19.32	19.56	19.32	19.44	1693
2013-02-13	19.44	19.92	18.96	19.08	1896
2013-02-14	19.20	19.56	18.84	19.20	2975
2013-02-15	19.56	20.04	18.96	19.56	8096
2013-02-19	20.04	20.64	19.68	20.52	13400
2013-02-20	20.64	20.64	20.10	20.16	11511
2013-02-21	20.16	21.00	20.04	20.52	7877
2013-02-22	20.88	21.00	20.40	20.64	5249
2013-02-25	20.88	21.00	19.80	19.92	13678
2013-02-26	20.16	20.88	20.16	20.76	6756
2013-02-27	20.64	20.64	19.92	20.28	5969
2013-02-28	20.16	20.52	19.44	19.56	3959
2013-03-01	20.40	22.92	20.40	22.44	40445
2013-03-04	22.20	24.00	22.08	23.52	18978
2013-03-05	25.20	25.20	23.52	23.64	21061
2013-03-06	23.64	24.48	23.16	24.12	9727
2013-03-07	24.00	24.48	23.64	24.12	14036
2013-03-08	24.48	25.80	24.36	25.32	20980
2013-03-11	25.56	25.68	23.52	24.00	30626
2013-03-12	26.16	28.80	25.92	25.92	59458
2013-03-13	26.40	26.52	25.44	26.52	11757
2013-03-14	26.64	26.64	24.53	26.28	16291
2013-03-15	26.40	27.18	26.04	26.88	45892
2013-03-18	26.64	27.00	25.92	26.76	20073
2013-03-19	26.76	26.88	25.74	26.16	18920
2013-03-20	26.04	27.12	25.68	27.00	13727
2013-03-21	27.00	27.36	25.92	26.40	15065
2013-03-22	26.40	26.88	25.80	26.40	11414
2013-03-25	26.28	27.00	25.92	26.28	14852
2013-03-26	26.40	26.40	25.56	25.92	10585
2013-03-27	25.68	25.92	24.72	25.44	7273
2013-03-28	25.32	26.16	25.20	25.32	7482
2013-04-01	24.84	24.84	23.64	24.24	20747
2013-04-02	24.48	24.60	23.76	24.24	22192
2013-04-03	24.24	24.60	23.88	24.48	7776
2013-04-04	24.60	25.20	23.52	23.76	9024
2013-04-05	23.16	23.88	23.16	23.28	8085
2013-04-08	23.40	24.00	23.04	23.88	5277
2013-04-09	23.76	24.24	23.40	23.52	2975
2013-04-10	23.64	24.84	23.40	24.84	7345
2013-04-11	24.84	25.02	24.60	24.72	2472
2013-04-12	24.48	24.84	23.76	24.84	7397
2013-04-15	24.72	24.72	22.92	23.16	10529
2013-04-16	23.52	24.00	22.92	23.88	6741
2013-04-17	23.52	23.52	22.20	22.68	14039
2013-04-18	22.80	22.98	21.00	21.24	18580
2013-04-19	21.12	21.60	20.76	21.12	13359
2013-04-22	21.24	21.24	20.52	21.00	4656
2013-04-23	21.24	24.12	21.12	22.08	11890
2013-04-24	22.32	22.92	21.60	21.96	6474
2013-04-25	21.96	22.80	21.12	21.84	9916
2013-04-26	21.84	21.96	21.36	21.36	6194
2013-04-29	21.36	23.04	21.36	22.20	14745
2013-04-30	22.68	22.92	22.44	22.68	19269
2013-05-01	22.80	23.28	21.36	21.48	28885
2013-05-02	21.48	21.84	21.00	21.72	18876
2013-05-03	22.08	23.16	22.08	22.56	6604
2013-05-06	22.68	22.92	22.44	22.80	3787
2013-05-07	22.92	22.92	22.08	22.68	9291
2013-05-08	22.68	23.58	22.44	23.28	10580
2013-05-09	23.16	23.40	21.84	22.08	7821
2013-05-10	22.20	22.32	21.24	21.36	10721
2013-05-13	21.24	22.80	21.24	22.68	5538
2013-05-14	22.80	22.80	22.56	22.80	3512
2013-05-15	22.68	23.64	21.00	23.40	207887
2013-05-16	23.64	24.24	23.04	23.40	24988
2013-05-17	23.76	24.00	23.16	23.88	6542
2013-05-20	23.64	23.88	22.32	23.04	14218
2013-05-21	23.16	23.40	22.68	23.40	4839
2013-05-22	23.40	23.46	22.80	22.92	6936
2013-05-23	22.80	23.40	22.56	23.28	5217
2013-05-24	23.28	23.40	22.80	23.40	2592
2013-05-28	23.28	24.60	22.69	24.36	13028
2013-05-29	24.24	24.36	23.40	23.64	9216
2013-05-30	23.64	23.64	23.28	23.40	9717
2013-05-31	23.28	23.40	23.04	23.40	10214
2013-06-03	23.40	23.52	22.56	22.80	47801
2013-06-04	22.92	23.40	21.96	23.16	11736
2013-06-05	23.28	23.40	22.56	22.68	9696
2013-06-06	22.56	23.28	22.44	23.28	17274
2013-06-07	23.52	23.76	22.92	22.92	18616
2013-06-10	22.56	23.52	22.56	23.40	8461
2013-06-11	22.92	23.76	22.92	23.64	2842
2013-06-12	23.40	23.76	22.80	23.04	16031
2013-06-13	22.44	23.28	22.44	23.28	3761
2013-06-14	23.28	23.52	23.04	23.16	2538
2013-06-17	23.52	23.64	23.28	23.40	6395
2013-06-18	23.52	25.08	23.52	25.08	18273
2013-06-19	25.08	25.20	24.48	24.84	7315
2013-06-20	24.48	24.48	23.64	24.12	19886
2013-06-21	24.24	24.36	23.76	24.12	34122
2013-06-24	24.00	24.60	23.88	24.48	9257
2013-06-25	24.60	24.60	24.12	24.60	9064
2013-06-26	24.84	24.72	23.76	24.00	10265
2013-06-27	24.00	24.48	23.97	24.48	8020
2013-06-28	24.36	25.08	24.00	24.60	92126
2013-07-01	24.60	25.20	24.60	24.72	9728
2013-07-02	24.60	25.08	24.36	24.72	20127
2013-07-03	24.72	25.44	24.72	25.44	7612
2013-07-05	26.16	26.88	25.32	26.40	27860
2013-07-08	27.84	27.84	25.80	26.04	28019
2013-07-09	26.28	26.76	26.16	26.16	7659
2013-07-10	26.04	26.64	25.92	26.40	9629
2013-07-11	26.64	26.64	25.92	26.16	12728
2013-07-12	26.04	26.88	25.92	26.10	6196
2013-07-15	26.04	27.96	26.04	27.72	8206
2013-07-16	27.60	27.96	27.00	27.48	13888
2013-07-17	27.72	28.20	27.36	27.72	5689
2013-07-18	27.84	28.80	27.66	28.68	17049
2013-07-19	28.68	28.68	27.96	28.44	6438
2013-07-22	28.80	28.80	28.44	28.68	16585
2013-07-23	28.68	28.80	28.08	28.68	9660
2013-07-24	28.80	28.80	28.44	28.56	8663
2013-07-25	28.56	28.92	28.20	28.80	11862
2013-07-26	28.44	28.44	27.72	28.44	5515
2013-07-29	28.44	28.56	27.00	27.12	6827
2013-07-30	27.12	27.96	27.12	27.96	3521
2013-07-31	28.20	28.20	27.12	27.60	5158
2013-08-01	27.72	28.08	27.00	27.72	7526
2013-08-02	27.48	27.96	27.12	27.60	3204
2013-08-05	27.36	27.60	27.00	27.48	4737
2013-08-06	27.48	27.84	27.00	27.00	6069
2013-08-07	26.76	27.00	24.36	26.40	17856
2013-08-08	25.20	25.20	24.12	24.48	13439
2013-08-09	24.24	25.32	23.76	24.00	18301
2013-08-12	23.40	25.32	23.40	25.20	7662
2013-08-13	24.96	25.44	24.60	24.84	4223
2013-08-14	24.84	24.84	24.60	24.60	2772
2013-08-15	24.36	24.72	23.40	23.64	14870
2013-08-16	23.40	24.00	23.40	23.76	6980
2013-08-19	23.04	24.00	23.04	23.28	12979
2013-08-20	23.40	24.00	23.40	23.88	6678
2013-08-21	23.88	24.00	23.40	23.64	10735
2013-08-22	23.64	24.72	23.64	24.00	3681
2013-08-23	24.00	24.72	24.00	24.36	2137
2013-08-26	24.48	24.48	23.76	24.00	3252
2013-08-27	23.64	23.88	23.28	23.40	14711
2013-08-28	23.40	23.76	23.40	23.64	8190
2013-08-29	23.52	23.88	23.40	23.64	3847
2013-08-30	23.40	24.00	23.28	23.76	17363
2013-09-03	24.12	24.12	23.40	23.64	1827
2013-09-04	23.88	23.88	23.40	23.40	6450
2013-09-05	23.40	23.76	23.28	23.40	3659
2013-09-06	23.64	23.64	23.40	23.40	4369
2013-09-09	23.40	23.64	23.40	23.64	4975
2013-09-10	23.76	24.36	23.40	23.76	7170
2013-09-11	23.64	23.64	23.40	23.40	4124
2013-09-12	23.40	23.76	23.40	23.52	8999
2013-09-13	23.76	24.00	23.64	23.88	2976
2013-09-16	24.12	24.12	23.40	23.52	10019
2013-09-17	24.00	24.36	23.40	24.00	10621
2013-09-18	23.88	24.24	23.40	24.12	5891
2013-09-19	24.12	24.12	23.52	23.64	3903
2013-09-20	23.64	26.16	23.40	26.16	33029
2013-09-23	26.40	26.40	24.00	24.84	11365
2013-09-24	24.72	25.37	23.88	24.72	8034
2013-09-25	24.72	24.96	23.64	24.72	5111
2013-09-26	24.72	24.72	23.76	23.88	10504
2013-09-27	23.76	24.00	23.52	23.52	4716
2013-09-30	23.52	23.91	23.52	23.64	13096
2013-10-01	23.52	23.76	23.52	23.76	4701
2013-10-02	23.52	23.64	23.52	23.52	6927
2013-10-03	23.40	23.52	23.16	23.16	6681
2013-10-04	23.16	23.22	22.44	22.92	7522
2013-10-07	22.56	23.04	22.56	22.80	4461
2013-10-08	22.92	23.64	22.80	23.16	17803
2013-10-09	23.64	25.80	23.64	24.48	39561
2013-10-10	24.84	24.84	24.00	24.48	8401
2013-10-11	24.24	24.24	23.34	23.76	12147
2013-10-14	23.52	24.00	23.28	24.00	12558
2013-10-15	23.88	24.12	23.28	23.52	5184
2013-10-16	23.76	24.00	23.28	23.40	4156
2013-10-17	23.40	23.40	23.16	23.40	8768
2013-10-18	23.76	23.76	23.28	23.40	13885
2013-10-21	23.52	23.70	23.04	23.28	8479
2013-10-22	23.28	23.40	23.04	23.28	6717
2013-10-23	23.28	23.64	23.16	23.28	7558
2013-10-24	23.16	24.35	23.16	23.40	10249
2013-10-25	23.64	24.35	23.04	23.28	6274
2013-10-28	23.28	23.64	23.16	23.40	4636
2013-10-29	23.28	23.52	23.04	23.16	5552
2013-10-30	23.28	23.88	21.72	21.84	14258
2013-10-31	21.72	22.32	21.60	21.84	14319
2013-11-01	21.60	22.80	21.00	22.32	20676
2013-11-04	22.20	23.76	22.20	23.04	13203
2013-11-05	23.04	23.16	22.68	22.92	3462
2013-11-06	23.28	23.28	22.31	22.32	3411
2013-11-07	22.32	23.40	21.96	22.44	9881
2013-11-08	21.96	22.44	21.12	22.20	9694
2013-11-11	22.08	22.68	21.60	22.32	6968
2013-11-12	22.32	22.68	21.24	22.32	5457
2013-11-13	22.08	22.44	22.08	22.44	7186
2013-11-14	22.20	22.32	22.20	22.20	6091
2013-11-15	22.20	22.44	21.96	22.44	17508
2013-11-18	22.32	22.32	21.60	21.60	11901
2013-11-19	21.60	21.84	21.36	21.60	6966
2013-11-20	21.84	21.84	21.12	21.24	3838
2013-11-21	21.24	22.92	21.24	22.80	10432
2013-11-22	22.80	23.04	22.44	22.92	9191
2013-11-25	23.04	23.28	22.56	23.04	10177
2013-11-26	23.16	24.00	23.04	23.76	12491
2013-11-27	23.64	23.88	23.40	23.76	6890
2013-11-29	23.76	23.88	23.40	23.88	4610
2013-12-02	23.52	23.88	23.16	23.40	21845
2013-12-03	23.28	23.76	22.20	22.80	8933
2013-12-04	22.56	23.40	22.44	22.80	5858
2013-12-05	22.56	22.80	22.20	22.32	9302
2013-12-06	22.68	23.16	22.08	22.68	9032
2013-12-09	22.68	22.71	21.60	22.08	9254
2013-12-10	21.96	22.20	21.60	21.60	7317
2013-12-11	21.72	21.96	21.48	21.72	5911
2013-12-12	21.72	22.08	21.60	21.96	33309
2013-12-13	22.08	23.04	21.48	22.20	16575
2013-12-16	22.20	23.28	22.20	22.92	9656
2013-12-17	22.80	23.52	22.56	22.80	5773
2013-12-18	22.92	23.64	22.80	23.64	6918
2013-12-19	23.52	23.94	23.28	23.64	24112
2013-12-20	23.76	24.60	22.86	24.48	29399
2013-12-23	24.48	24.78	24.00	24.60	5916
2013-12-24	24.72	24.84	24.00	24.24	4838
2013-12-26	24.60	25.20	23.52	25.20	11041
2013-12-27	25.08	25.44	24.72	25.44	7476
2013-12-30	25.20	25.44	24.48	25.08	5845
2013-12-31	24.96	25.32	24.00	24.12	8604
2014-01-02	24.00	25.20	23.52	24.72	10117
2014-01-03	24.72	25.44	24.36	24.84	18177
2014-01-06	24.84	24.84	23.88	24.12	6135
2014-01-07	24.36	25.08	24.00	24.12	8918
2014-01-08	24.24	24.36	23.88	24.12	6104
2014-01-09	24.12	25.44	24.00	24.72	8020
2014-01-10	24.84	26.16	24.48	25.56	12347
2014-01-13	25.56	25.56	25.08	25.32	8918
2014-01-14	25.56	26.04	25.32	26.04	6235
2014-01-15	26.40	27.24	26.04	26.16	40610
2014-01-16	25.80	27.24	25.32	27.00	120531
2014-01-17	27.12	28.44	27.00	27.36	31517
2014-01-21	27.36	27.96	27.00	27.48	21267
2014-01-22	27.60	28.82	27.12	28.32	27157
2014-01-23	28.32	28.68	27.60	27.60	22822
2014-01-24	27.36	27.84	26.88	27.24	25727
2014-01-27	27.24	27.24	26.16	26.28	11030
2014-01-28	25.92	26.64	25.92	26.16	9259
2014-01-29	25.80	26.64	25.80	26.28	9723
2014-01-30	26.40	27.48	26.40	26.76	9140
2014-01-31	26.28	27.58	25.92	26.04	11333
2014-02-03	26.04	26.88	25.68	26.16	31567
2014-02-04	26.40	26.64	25.80	26.28	8398
2014-02-05	26.28	27.36	25.80	27.00	17042
2014-02-06	27.36	30.41	27.00	29.40	64519
2014-02-07	29.64	30.20	26.64	27.60	41432
2014-02-10	27.36	28.20	27.36	27.48	11909
2014-02-11	27.12	27.12	20.88	22.44	142401
2014-02-12	23.88	24.60	21.60	21.72	65130
2014-02-13	21.60	22.68	21.60	22.20	29113
2014-02-14	22.32	22.80	21.84	22.32	32985
2014-02-18	22.56	22.56	22.20	22.32	12021
2014-02-19	22.20	22.44	20.16	20.28	36264
2014-02-20	20.52	21.36	19.44	19.56	74708
2014-02-21	19.68	19.68	17.28	18.00	113761
2014-02-24	17.88	18.12	16.08	17.64	271759
2014-02-25	17.76	18.00	17.04	17.64	26043
2014-02-26	18.00	18.84	17.16	17.40	43611
2014-02-27	17.52	17.87	16.80	17.40	59835
2014-02-28	18.00	18.12	16.80	16.92	37626
2014-03-03	16.92	16.92	15.24	15.36	175717
2014-03-04	15.60	15.84	13.91	15.12	372271
2014-03-05	15.00	15.60	14.28	15.36	130013
2014-03-06	15.84	15.96	14.76	15.12	60832
2014-03-07	15.36	15.48	15.00	15.12	80553
2014-03-10	15.24	16.68	15.11	16.68	106206
2014-03-11	16.80	17.76	16.56	16.80	111564
2014-03-12	16.80	17.28	16.32	16.80	31443
2014-03-13	16.92	16.92	16.32	16.68	32969
2014-03-14	16.80	17.40	16.56	16.68	95362
2014-03-17	17.16	19.68	16.92	19.20	157575
2014-03-18	21.12	21.48	19.80	20.40	184200
2014-03-19	20.52	20.88	19.92	20.40	103108
2014-03-20	20.28	20.52	19.80	20.40	39470
2014-03-21	20.40	20.40	19.92	20.28	61170
2014-03-24	20.52	20.52	19.80	19.80	40198
2014-03-25	19.92	20.16	19.20	19.20	46215
2014-03-26	19.32	19.44	18.00	19.08	62090
2014-03-27	19.20	19.32	18.36	18.36	34744
2014-03-28	18.24	18.84	17.40	18.00	24423
2014-03-31	18.24	18.48	17.70	18.00	29455
2014-04-01	18.12	18.48	17.52	18.12	23491
2014-04-02	18.00	18.24	17.64	18.00	37940
2014-04-03	18.12	18.12	17.64	17.76	17020
2014-04-04	17.88	18.00	17.04	17.40	33052
2014-04-07	17.28	17.76	17.04	17.04	17298
2014-04-08	17.16	18.00	17.16	17.52	25783
2014-04-09	17.52	17.88	17.40	17.76	12541
2014-04-10	17.64	18.00	17.16	17.28	22879
2014-04-11	17.04	17.28	16.92	17.22	21132
2014-04-14	17.16	17.52	16.92	17.04	12994
2014-04-15	17.16	17.28	16.74	17.04	22699
2014-04-16	17.28	17.28	16.44	16.80	16851
2014-04-17	16.68	17.16	16.68	17.04	20898
2014-04-21	17.16	17.88	16.92	17.64	12952
2014-04-22	17.64	18.12	17.16	17.76	21920
2014-04-23	17.88	17.98	17.16	17.28	13332
2014-04-24	17.52	18.12	16.56	16.92	26981
2014-04-25	17.16	17.16	16.32	16.32	18239
2014-04-28	16.44	16.44	15.96	16.32	33505
2014-04-29	16.44	16.68	15.84	15.96	17755
2014-04-30	16.20	16.56	15.72	16.32	18655
2014-05-01	16.20	16.56	15.24	16.32	34646
2014-05-02	16.56	18.96	16.32	17.52	39707
2014-05-05	17.52	18.00	17.28	17.40	26053
2014-05-06	17.28	17.52	15.96	16.08	24463
2014-05-07	16.20	16.92	15.24	15.24	36847
2014-05-08	15.36	15.72	14.88	14.88	37279
2014-05-09	14.64	15.01	14.40	14.76	43420
2014-05-12	15.00	16.20	14.90	16.20	16330
2014-05-13	16.20	16.44	15.72	16.32	20844
2014-05-14	16.80	17.16	15.84	15.96	22958
2014-05-15	15.96	16.20	15.60	15.60	9748
2014-05-16	15.72	16.26	15.30	16.08	14414
2014-05-19	16.20	16.68	15.60	16.56	13643
2014-05-20	16.56	16.92	16.20	16.20	33705
2014-05-21	16.20	16.56	16.20	16.32	17389
2014-05-22	16.44	16.92	16.20	16.92	25248
2014-05-23	17.04	17.64	16.68	17.52	22602
2014-05-27	18.00	18.48	17.64	17.88	22945
2014-05-28	18.00	18.24	17.04	18.00	18709
2014-05-29	18.00	18.12	17.65	18.00	15638
2014-05-30	18.24	18.24	17.52	18.00	18707
2014-06-02	17.88	17.88	17.04	17.28	15897
2014-06-03	17.28	17.28	16.44	16.56	20591
2014-06-04	16.56	17.04	16.08	16.20	23802
2014-06-05	16.08	16.80	15.36	16.68	27991
2014-06-06	16.92	17.04	16.44	17.04	10413
2014-06-09	17.04	17.40	17.04	17.16	13655
2014-06-10	17.40	17.40	16.44	16.68	10910
2014-06-11	16.80	17.40	16.80	16.92	7653
2014-06-12	16.92	17.04	16.44	16.56	16951
2014-06-13	16.68	16.80	16.20	16.32	13844
2014-06-16	16.56	16.92	16.20	16.20	11711
2014-06-17	16.08	16.56	15.84	15.84	13778
2014-06-18	15.72	16.44	15.72	16.44	12747
2014-06-19	16.56	16.56	15.96	16.32	8399
2014-06-20	16.32	16.56	15.72	15.96	41811
2014-06-23	16.08	16.20	15.60	15.96	33512
2014-06-24	15.84	16.80	15.84	15.96	42888
2014-06-25	16.08	16.68	15.72	16.08	51610
2014-06-26	16.20	16.68	16.08	16.56	33953
2014-06-27	16.56	17.64	16.56	17.28	674837
2014-06-30	17.64	20.40	16.80	19.56	97033
2014-07-01	19.92	20.10	18.24	18.60	36919
2014-07-02	18.12	18.96	18.00	18.24	22975
2014-07-03	18.36	18.48	18.00	18.00	6440
2014-07-07	18.00	18.48	17.16	17.52	20013
2014-07-08	17.28	17.64	16.92	17.04	23943
2014-07-09	16.92	17.16	16.92	16.92	8133
2014-07-10	16.68	17.28	16.44	16.68	7108
2014-07-11	16.44	16.80	16.44	16.56	11169
2014-07-14	16.92	17.16	16.68	16.80	4227
2014-07-15	16.68	17.28	16.68	16.92	5704
2014-07-16	16.92	17.04	16.20	16.20	11515
2014-07-17	16.32	17.16	15.96	16.08	19324
2014-07-18	15.84	16.40	15.84	15.96	8916
2014-07-21	15.96	17.52	15.96	16.56	12859
2014-07-22	16.80	17.28	16.08	16.80	14096
2014-07-23	16.56	16.92	16.20	16.44	7347
2014-07-24	16.56	16.80	16.08	16.08	10147
2014-07-25	16.08	16.56	16.08	16.20	13636
2014-07-28	16.20	16.56	15.96	16.20	13923
2014-07-29	16.08	16.32	15.96	16.08	3615
2014-07-30	16.20	17.52	15.96	17.04	21026
2014-07-31	17.16	17.76	15.96	16.80	28801
2014-08-01	16.44	17.28	16.44	17.04	22542
2014-08-04	17.88	18.36	16.68	16.68	44754
2014-08-05	16.68	17.27	16.68	17.04	12304
2014-08-06	17.04	17.28	16.44	16.92	13187
2014-08-07	16.92	16.92	16.44	16.44	11204
2014-08-08	16.44	17.28	16.32	16.56	23751
2014-08-11	16.80	17.28	16.80	16.80	19857
2014-08-12	17.04	17.40	16.68	17.04	17198
2014-08-13	17.40	18.96	17.16	18.72	43235
2014-08-14	18.96	20.16	18.60	19.32	59776
2014-08-15	19.20	20.16	18.72	19.68	41595
2014-08-18	20.16	21.00	19.42	19.80	55355
2014-08-19	20.28	20.28	19.08	19.32	22111
2014-08-20	19.08	19.20	18.12	18.48	21447
2014-08-21	18.24	19.56	18.24	18.96	25109
2014-08-22	18.72	18.84	18.36	18.36	9273
2014-08-25	18.12	19.20	18.12	18.60	29302
2014-08-26	18.96	18.96	18.72	18.72	9202
2014-08-27	19.08	19.20	18.84	18.96	18468
2014-08-28	19.20	19.56	19.20	19.32	22062
2014-08-29	19.56	19.56	18.60	18.72	15053
2014-09-02	18.48	18.60	18.00	18.36	21580
2014-09-03	18.24	18.36	18.00	18.12	13299
2014-09-04	18.36	18.84	18.00	18.72	9243
2014-09-05	18.36	19.20	18.12	18.84	11552
2014-09-08	19.20	19.68	18.72	19.32	19014
2014-09-09	19.08	19.68	19.08	19.56	15867
2014-09-10	19.68	20.40	19.26	20.40	45630
2014-09-11	20.28	20.28	19.68	20.16	32434
2014-09-12	20.16	20.28	19.44	20.16	37328
2014-09-15	19.92	21.24	19.44	20.52	73884
2014-09-16	20.64	22.20	20.52	21.96	75497
2014-09-17	21.84	23.04	21.81	22.44	76254
2014-09-18	22.68	22.68	21.24	21.60	26114
2014-09-19	21.84	21.84	20.40	20.40	21393
2014-09-22	20.40	21.12	20.16	20.52	16147
2014-09-23	20.40	21.48	20.40	20.64	12940
2014-09-24	21.00	21.60	20.76	21.00	18948
2014-09-25	21.24	21.44	20.64	20.64	21102
2014-09-26	20.76	21.48	20.76	20.76	11443
2014-09-29	20.28	20.76	20.16	20.64	11185
2014-09-30	20.52	20.64	19.92	20.40	5299
2014-10-01	20.40	20.40	18.60	18.84	15993
2014-10-02	19.08	19.88	18.00	19.20	23340
2014-10-03	18.96	19.68	18.84	19.68	9521
2014-10-06	19.68	19.68	18.76	19.32	17263
2014-10-07	19.20	19.44	19.08	19.44	19935
2014-10-08	19.56	19.80	18.37	19.20	24031
2014-10-09	18.96	19.20	18.36	18.96	16945
2014-10-10	18.84	18.84	18.00	18.48	16887
2014-10-13	18.60	19.20	18.00	18.84	47829
2014-10-14	19.20	19.20	18.12	18.12	6000
2014-10-15	18.12	18.72	17.64	17.88	17205
2014-10-16	17.52	18.00	17.40	17.64	14320
2014-10-17	17.76	18.00	17.40	17.40	21445
2014-10-20	17.40	18.00	17.40	17.88	18854
2014-10-21	18.00	18.24	17.76	17.88	17024
2014-10-22	17.76	18.08	17.52	17.52	6840
2014-10-23	17.76	17.88	17.52	17.64	11100
2014-10-24	17.52	18.00	16.92	17.52	16276
2014-10-27	17.52	17.76	17.25	17.52	17860
2014-10-28	17.52	18.36	17.52	18.36	12684
2014-10-29	18.48	18.48	17.64	18.36	11836
2014-10-30	18.48	18.84	17.85	18.84	18888
2014-10-31	19.56	19.56	16.92	18.24	24892
2014-11-03	18.60	18.60	17.88	18.36	10939
2014-11-04	18.00	18.12	17.40	17.52	11005
2014-11-05	17.52	17.76	16.92	16.92	9312
2014-11-06	17.40	17.83	17.40	17.40	6871
2014-11-07	17.52	17.72	16.68	16.68	17738
2014-11-10	16.80	17.64	16.80	17.04	7602
2014-11-11	17.16	17.40	16.92	17.04	6815
2014-11-12	17.16	17.52	17.04	17.04	7587
2014-11-13	16.92	17.40	16.92	17.40	96
2014-11-14	16.44	16.80	16.20	16.80	9776
2014-11-17	16.80	17.04	16.32	16.56	7070
2014-11-18	16.80	16.80	16.32	16.80	14018
2014-11-19	16.80	16.80	16.44	16.44	4539
2014-11-20	16.44	16.56	16.44	16.44	8649
2014-11-21	16.80	17.04	16.56	16.56	7037
2014-11-24	16.80	17.16	16.32	16.80	14149
2014-11-25	16.92	17.04	16.20	16.68	16453
2014-11-26	16.80	16.92	15.24	15.60	23395
2014-11-28	15.36	16.08	15.00	15.36	34194
2014-12-01	15.48	15.72	14.76	15.36	30056
2014-12-02	15.36	15.60	15.24	15.48	5333
2014-12-03	15.60	15.96	15.48	15.84	9100
2014-12-04	15.84	15.96	15.60	15.60	8094
2014-12-05	15.72	16.92	15.72	16.92	17216
2014-12-08	16.32	17.04	15.60	15.60	19672
2014-12-09	15.84	16.20	15.60	15.96	10943
2014-12-10	15.81	15.96	15.60	15.60	4878
2014-12-11	15.84	16.08	15.12	15.48	33851
2014-12-12	15.24	15.72	15.24	15.36	7352
2014-12-15	15.60	15.96	15.24	15.72	16517
2014-12-16	15.36	15.84	15.36	15.72	25361
2014-12-17	15.48	16.20	15.48	15.60	5330
2014-12-18	15.84	16.56	15.60	16.56	12471
2014-12-19	15.72	16.92	15.72	16.08	21529
2014-12-22	16.08	16.92	16.08	16.56	12348
2014-12-23	16.32	16.56	15.96	15.96	9460
2014-12-24	15.60	16.20	15.24	15.24	20890
2014-12-26	15.36	16.20	15.36	15.60	25297
2014-12-29	15.48	16.08	15.36	15.48	9849
2014-12-30	15.48	16.32	15.24	15.96	12406
2014-12-31	16.52	17.04	16.14	16.92	21345
2015-01-02	16.68	17.28	16.44	16.80	6869
2015-01-05	16.56	17.28	16.56	16.80	13312
2015-01-06	16.56	17.16	16.44	16.80	11249
2015-01-07	15.96	16.68	15.84	16.44	9445
2015-01-08	16.56	16.92	16.56	16.80	7472
2015-01-09	16.68	16.80	16.56	16.80	1990
2015-01-12	16.80	16.80	16.44	16.44	4182
2015-01-13	16.56	16.92	16.56	16.80	4681
2015-01-14	16.80	16.92	16.32	16.80	4966
2015-01-15	16.56	16.80	16.44	16.56	4850
2015-01-16	16.32	16.92	16.32	16.80	3484
2015-01-20	16.68	16.68	15.96	16.08	4770
2015-01-21	16.08	16.44	15.96	16.08	1196
2015-01-22	16.20	16.68	15.96	16.20	3362
2015-01-23	16.08	16.68	16.08	16.44	3463
2015-01-26	16.32	16.32	15.36	16.20	6282
2015-01-27	15.60	16.20	15.36	15.84	4357
2015-01-28	15.84	15.84	15.36	15.60	6359
2015-01-29	15.48	15.84	15.36	15.72	3249
2015-01-30	15.48	15.84	15.36	15.36	3372
2015-02-02	15.60	15.72	15.36	15.72	8001
2015-02-03	15.84	15.96	15.72	15.96	4119
2015-02-04	15.84	16.68	15.48	16.20	5572
2015-02-05	16.32	16.44	15.72	16.20	6896
2015-02-06	16.08	16.08	15.84	16.08	4554
2015-02-09	15.84	16.08	15.72	15.84	2125
2015-02-10	15.72	16.08	15.72	16.08	3180
2015-02-11	15.90	16.08	15.84	15.84	1441
2015-02-12	15.85	16.08	15.72	16.08	3286
2015-02-13	16.20	16.20	15.72	16.08	5414
2015-02-17	15.84	16.32	15.72	16.20	17614
2015-02-18	16.34	16.56	15.96	16.20	2339
2015-02-19	16.44	16.44	15.72	16.20	1927
2015-02-20	16.20	16.32	15.72	16.20	13124
2015-02-23	16.20	16.44	15.96	16.20	4476
2015-02-24	16.20	16.32	16.20	16.20	2966
2015-02-25	16.20	16.32	16.08	16.20	8533
2015-02-26	16.44	18.00	16.20	16.20	20155
2015-02-27	16.80	18.00	16.80	17.40	23111
2015-03-02	17.04	18.48	17.04	18.00	27380
2015-03-03	17.88	18.36	17.64	18.24	15241
2015-03-04	18.00	18.24	17.88	18.00	7957
2015-03-05	18.00	18.44	18.00	18.00	4585
2015-03-06	18.12	18.36	17.52	18.36	4514
2015-03-09	18.00	18.36	17.91	18.00	6580
2015-03-10	17.64	18.12	17.64	18.00	6265
2015-03-11	17.88	18.24	17.82	18.00	6704
2015-03-12	18.24	18.24	17.52	17.64	40429
2015-03-13	17.28	17.88	17.28	17.64	7782
2015-03-16	17.64	18.36	16.32	17.52	10686
2015-03-17	17.40	17.40	16.56	17.28	3556
2015-03-18	17.04	17.16	16.56	16.68	1391
2015-03-19	16.80	17.04	16.68	17.04	1673
2015-03-20	16.56	16.70	16.20	16.20	9528
2015-03-23	15.60	16.80	15.36	16.32	10810
2015-03-24	16.44	17.04	16.44	16.92	2692
2015-03-25	16.91	17.88	16.80	17.28	9493
2015-03-26	17.16	17.40	16.56	16.80	17392
2015-03-27	16.80	17.28	16.80	16.80	1569
2015-03-30	16.56	17.04	16.56	16.92	1600
2015-03-31	16.92	17.52	16.68	17.40	5301
2015-04-01	17.04	17.26	16.56	17.04	5180
2015-04-02	17.40	17.40	16.44	16.92	9318
2015-04-06	17.16	17.16	16.20	16.80	11626
2015-04-07	16.80	17.16	16.56	17.16	10772
2015-04-08	16.80	16.92	16.80	16.80	4097
2015-04-09	16.80	17.16	16.80	17.04	3392
2015-04-10	17.16	17.16	16.80	17.16	412
2015-04-13	17.04	17.16	16.44	17.16	4848
2015-04-14	16.92	17.04	16.68	16.68	1437
2015-04-15	16.80	17.04	16.44	16.80	11578
2015-04-16	16.92	17.16	16.92	16.92	9275
2015-04-17	16.80	17.64	16.80	17.16	6660
2015-04-20	17.16	17.16	16.92	17.04	3162
2015-04-21	16.92	17.16	16.80	16.80	2387
2015-04-22	16.92	17.16	16.92	16.92	1088
2015-04-23	17.10	17.10	16.80	16.80	992
2015-04-24	16.80	17.16	16.80	16.92	1457
2015-04-27	16.80	17.28	16.68	16.92	15340
2015-04-28	17.16	17.16	16.80	16.80	4250
2015-04-29	16.80	17.16	16.80	16.80	3554
2015-04-30	16.92	17.16	16.80	17.04	6953
2015-05-01	16.68	17.40	16.30	17.04	22830
2015-05-04	17.40	17.40	15.96	16.08	31401
2015-05-05	16.20	16.20	15.48	15.72	8650
2015-05-06	15.41	16.15	15.36	15.72	4478
2015-05-07	16.20	16.20	15.60	15.72	3644
2015-05-08	15.60	16.20	15.48	16.20	3883
2015-05-11	16.20	16.20	15.84	16.20	8468
2015-05-12	16.08	16.44	15.36	15.96	23402
2015-05-13	15.48	16.20	15.48	15.72	7686
2015-05-14	15.60	16.20	15.60	15.72	1581
2015-05-15	15.48	16.44	15.48	16.44	4456
2015-05-18	16.44	16.44	15.96	16.24	4224
2015-05-19	16.20	16.68	16.20	16.44	4783
2015-05-20	16.68	17.28	16.20	17.28	2359
2015-05-21	16.80	17.04	16.20	16.20	7343
2015-05-22	16.20	16.44	16.20	16.32	5164
2015-05-26	16.56	16.56	16.20	16.20	1980
2015-05-27	16.20	16.82	16.20	16.32	14686
2015-05-28	16.20	16.68	16.20	16.32	1875
2015-05-29	16.20	16.80	16.20	16.20	2267
2015-06-01	16.32	16.68	16.20	16.32	3039
2015-06-02	16.32	16.80	16.20	16.44	3763
2015-06-03	16.20	16.56	16.20	16.44	1322
2015-06-04	16.32	16.68	16.20	16.56	3294
2015-06-05	16.56	16.80	16.56	16.80	3728
2015-06-08	16.68	17.40	16.68	16.92	7461
2015-06-09	16.80	17.40	16.80	17.40	5579
2015-06-10	17.40	17.76	17.28	17.52	13170
2015-06-11	17.52	17.76	17.40	17.40	11179
2015-06-12	17.40	17.76	17.28	17.40	2986
2015-06-15	17.28	17.64	17.28	17.40	7262
2015-06-16	17.64	17.64	17.28	17.40	12696
2015-06-17	17.40	17.52	16.68	17.04	23043
2015-06-18	17.28	17.40	16.92	17.04	2393
2015-06-19	16.44	17.04	15.72	15.72	46532
2015-06-22	16.56	17.04	16.32	16.92	7753
2015-06-23	17.16	17.16	16.56	16.56	1217
2015-06-24	16.20	16.68	16.20	16.56	4695
2015-06-25	16.61	16.80	16.20	16.20	2951
2015-06-26	15.72	16.56	15.72	16.44	6821
2015-06-29	16.44	16.80	16.20	16.56	6550
2015-06-30	16.44	16.92	15.96	16.56	3409
2015-07-01	16.56	16.80	16.56	16.56	4371
2015-07-02	16.56	16.92	16.32	16.68	2653
2015-07-06	16.56	16.56	15.96	16.32	3490
2015-07-07	16.44	16.44	15.96	16.44	3760
2015-07-08	16.20	16.80	16.08	16.20	8154
2015-07-09	16.22	16.44	16.20	16.44	1234
2015-07-10	16.20	16.80	16.20	16.80	3020
2015-07-13	16.80	16.80	16.20	16.44	10093
2015-07-14	16.32	16.68	16.32	16.68	2262
2015-07-15	16.30	16.68	16.30	16.68	5190
2015-07-16	16.44	16.68	16.26	16.32	1878
2015-07-17	16.20	17.04	16.20	16.92	4389
2015-07-20	17.16	17.16	16.20	16.32	4375
2015-07-21	16.32	16.68	16.24	16.44	1823
2015-07-22	16.44	16.56	16.32	16.32	3116
2015-07-23	16.33	16.56	16.20	16.32	2689
2015-07-24	16.32	16.56	15.96	16.32	16301
2015-07-27	16.32	16.44	16.20	16.44	2855
2015-07-28	16.44	16.56	16.20	16.32	1810
2015-07-29	16.32	16.44	16.32	16.32	1675
2015-07-30	16.56	16.68	16.32	16.32	571
2015-07-31	16.32	16.80	16.32	16.32	284
2015-08-03	16.80	16.80	16.20	16.32	4039
2015-08-04	16.32	16.68	16.24	16.32	2154
2015-08-05	15.24	15.42	8.64	9.36	134247
2015-08-06	10.20	10.29	6.00	6.24	178599
2015-08-07	6.84	8.93	6.48	7.92	96910
2015-08-10	8.40	9.00	7.32	8.40	29817
2015-08-11	8.76	8.88	8.04	8.16	14301
2015-08-12	8.16	8.76	8.16	8.16	9831
2015-08-13	8.64	8.64	8.16	8.28	11907
2015-08-14	8.64	8.64	8.04	8.28	26605
2015-08-17	8.28	8.51	7.80	7.92	7685
2015-08-18	8.16	8.16	7.10	7.20	18565
2015-08-19	7.20	7.68	7.20	7.32	1996
2015-08-20	7.09	7.20	6.84	6.90	6563
2015-08-21	6.90	7.44	6.72	6.92	4818
2015-08-24	6.60	8.35	6.60	6.84	14719
2015-08-25	7.08	7.32	6.60	6.60	11424
2015-08-26	6.84	7.27	6.60	6.95	12392
2015-08-27	7.20	7.20	6.65	6.84	4845
2015-08-28	7.15	7.15	6.48	6.48	8728
2015-08-31	6.60	7.06	6.55	6.90	7340
2015-09-01	6.84	7.20	6.84	6.96	6307
2015-09-02	7.18	7.18	6.84	6.84	2323
2015-09-03	7.17	7.20	6.84	7.08	6475
2015-09-04	6.85	7.08	6.84	6.96	14397
2015-09-08	6.96	7.01	6.25	6.26	25754
2015-09-09	6.36	6.60	6.24	6.24	11204
2015-09-10	6.29	6.48	5.52	5.52	33321
2015-09-11	5.52	5.52	4.80	4.81	19724
2015-09-14	5.04	5.40	4.61	5.10	37924
2015-09-15	5.10	5.40	4.98	5.18	7001
2015-09-16	5.28	6.24	5.28	5.87	35116
2015-09-17	6.36	6.40	5.52	5.92	27445
2015-09-18	5.88	6.24	5.52	6.00	17138
2015-09-21	5.94	6.19	4.95	5.06	12170
2015-09-22	5.16	5.75	4.84	4.92	24677
2015-09-23	5.28	5.28	4.38	4.38	13682
2015-09-24	5.05	5.05	3.96	4.14	32567
2015-09-25	4.44	4.56	4.15	4.20	10114
2015-09-28	4.30	4.30	3.97	4.08	26426
2015-09-29	3.97	4.39	3.84	3.84	21938
2015-09-30	4.08	4.26	3.90	3.96	20282
2015-10-01	3.96	4.08	3.61	3.84	9365
2015-10-02	3.96	4.08	3.71	3.72	12298
2015-10-05	4.39	4.39	3.84	3.88	11557
2015-10-06	3.84	4.32	3.72	4.08	12134
2015-10-07	4.08	4.44	3.72	4.02	10000
2015-10-08	4.18	4.32	3.84	4.31	25658
2015-10-09	4.30	4.32	4.08	4.09	11475
2015-10-12	4.27	4.27	3.72	3.72	15760
2015-10-13	4.20	4.20	3.91	3.96	11694
2015-10-14	4.20	5.40	4.08	4.45	129261
2015-10-15	4.56	4.92	3.72	4.24	34762
2015-10-16	4.38	4.62	4.20	4.44	33853
2015-10-19	4.74	4.92	4.23	4.36	58267
2015-10-20	4.80	4.80	3.96	3.96	36112
2015-10-21	3.96	4.80	3.84	3.84	46795
2015-10-22	3.96	4.26	3.90	3.96	27297
2015-10-23	3.94	4.22	3.72	3.84	38903
2015-10-26	3.96	4.09	3.84	3.84	27348
2015-10-27	3.78	3.96	3.68	3.68	21699
2015-10-28	3.83	3.96	3.60	3.72	22613
2015-10-29	3.84	4.20	3.78	4.08	25995
2015-10-30	4.20	4.32	4.08	4.20	21642
2015-11-02	4.56	4.68	3.84	3.97	20942
2015-11-03	3.96	4.56	3.84	4.08	23649
2015-11-04	4.20	4.74	3.84	4.20	31998
2015-11-05	4.42	4.68	3.87	3.96	15984
2015-11-06	4.08	4.20	3.84	3.84	33868
2015-11-09	3.96	4.17	3.86	4.07	13502
2015-11-10	4.02	4.20	3.72	3.83	39951
2015-11-11	3.90	3.94	2.66	3.27	18667
2015-11-12	3.36	3.66	3.28	3.36	10862
2015-11-13	3.48	3.48	2.70	2.70	32091
2015-11-16	2.88	2.88	2.52	2.59	39266
2015-11-17	3.00	3.00	2.53	2.53	43292
2015-11-18	2.58	3.00	2.58	2.64	27534
2015-11-19	2.76	3.00	2.58	2.76	24144
2015-11-20	2.82	3.00	2.64	2.76	16916
2015-11-23	2.66	2.94	2.66	2.76	19215
2015-11-24	2.77	2.88	2.54	2.70	65271
2015-11-25	2.88	2.88	2.56	2.59	16268
2015-11-27	2.64	3.00	2.59	2.88	18777
2015-11-30	3.00	3.42	2.64	2.76	22542
2015-12-01	2.84	3.27	2.67	2.76	31919
2015-12-02	2.94	3.00	2.67	2.83	31906
2015-12-03	2.77	2.94	2.67	2.82	22799
2015-12-04	2.82	2.88	2.64	2.76	11026
2015-12-07	2.76	2.85	2.76	2.80	26055
2015-12-08	2.86	3.00	2.64	3.00	19953
2015-12-09	2.76	3.12	2.76	2.83	19950
2015-12-10	2.94	3.12	2.76	2.92	64935
2015-12-11	2.98	2.98	2.76	2.76	33939
2015-12-14	2.82	2.86	2.28	2.29	133175
2015-12-15	2.22	2.76	2.16	2.35	39466
2015-12-16	2.40	2.63	2.35	2.39	31026
2015-12-17	2.40	2.80	2.37	2.52	38399
2015-12-18	2.28	2.64	2.28	2.64	58899
2015-12-21	2.37	2.60	2.37	2.40	36151
2015-12-22	2.40	2.46	2.37	2.37	30184
2015-12-23	2.28	2.61	2.28	2.52	47326
2015-12-24	3.12	4.56	2.89	3.98	69354
2015-12-28	4.44	4.44	3.60	3.80	49879
2015-12-29	3.72	4.20	3.61	3.72	20427
2015-12-30	3.60	3.84	3.14	3.60	27360
2015-12-31	3.60	3.72	3.24	3.60	10751
2016-01-04	3.36	3.84	3.24	3.63	16867
2016-01-05	3.72	3.78	3.36	3.60	37721
2016-01-06	3.72	4.20	3.60	3.68	29673
2016-01-07	3.72	4.08	3.72	3.84	13754
2016-01-08	3.96	4.20	3.36	3.72	35078
2016-01-11	3.79	3.87	2.88	3.11	23710
2016-01-12	3.12	3.59	3.00	3.18	9412
2016-01-13	3.24	3.55	3.24	3.55	10715
2016-01-14	3.55	3.55	3.36	3.54	14095
2016-01-15	3.48	3.60	3.36	3.43	3759
2016-01-19	3.48	3.72	3.48	3.57	3301
2016-01-20	3.48	3.60	3.36	3.53	8612
2016-01-21	3.48	3.60	3.30	3.60	6273
2016-01-22	3.48	3.60	3.42	3.50	13617
2016-01-25	3.48	4.67	3.48	4.44	61317
2016-01-26	4.67	6.94	4.67	5.40	128927
2016-01-27	5.10	5.88	4.98	5.28	20046
2016-01-28	5.28	5.50	4.20	4.44	17149
2016-01-29	4.68	5.56	4.68	5.10	9104
2016-02-01	5.35	5.64	4.92	5.04	8001
2016-02-02	4.92	5.40	4.68	4.68	9881
2016-02-03	4.94	5.04	4.49	5.04	2141
2016-02-04	4.80	5.04	4.68	4.74	5041
2016-02-05	4.80	5.04	4.74	4.80	2687
2016-02-08	4.80	5.04	4.56	4.56	4917
2016-02-09	4.20	4.20	1.80	3.11	274491
2016-02-10	3.02	3.02	2.22	2.31	60078
2016-02-11	2.40	2.64	2.40	2.51	23024
2016-02-12	2.59	2.65	2.28	2.46	24202
2016-02-16	2.52	2.58	2.28	2.46	26595
2016-02-17	2.52	2.52	2.29	2.40	26524
2016-02-18	2.29	2.46	2.29	2.42	11602
2016-02-19	2.40	2.52	2.34	2.34	43818
2016-02-22	2.52	2.52	2.34	2.34	12794
2016-02-23	2.40	2.43	2.37	2.40	16233
2016-02-24	2.40	2.40	2.28	2.28	17734
2016-02-25	2.28	2.40	2.28	2.40	7896
2016-02-26	2.40	2.46	2.35	2.46	9684
2016-02-29	2.40	2.40	2.28	2.28	14149
2016-03-01	2.39	2.46	2.16	2.28	40964
2016-03-02	2.28	2.49	2.28	2.27	11655
2016-03-03	2.52	3.10	2.52	3.06	28148
2016-03-04	3.12	3.60	2.52	3.30	22638
2016-03-07	3.43	3.60	3.36	3.48	7992
2016-03-08	3.60	3.60	3.12	3.48	13060
2016-03-09	3.26	3.48	3.12	3.12	7650
2016-03-10	3.36	3.36	3.00	3.00	4846
2016-03-11	2.98	3.48	2.52	3.47	11105
2016-03-14	3.48	3.60	3.25	3.48	10448
2016-03-15	3.24	3.41	2.88	3.12	9921
2016-03-16	3.12	3.36	2.88	3.00	13369
2016-03-17	3.36	3.36	3.00	3.24	6421
2016-03-18	3.00	3.36	2.70	2.76	11607
2016-03-21	3.00	3.00	2.76	2.88	6539
2016-03-22	2.88	2.88	2.76	2.88	7609
2016-03-23	2.88	2.88	2.76	2.76	9828
2016-03-24	2.82	2.82	2.52	2.76	6395
2016-03-28	2.76	3.19	2.46	3.06	21244
2016-03-29	3.12	3.36	3.00	3.00	23608
2016-03-30	3.12	3.28	2.89	3.06	8567
2016-03-31	3.12	3.24	2.76	2.88	9129
2016-04-01	3.00	3.00	2.52	2.82	12051
2016-04-04	2.88	3.00	2.70	2.70	4723
2016-04-05	2.76	2.88	2.76	2.88	6517
2016-04-06	2.94	3.00	2.64	2.76	5346
2016-04-07	2.76	2.88	2.76	2.87	5343
2016-04-08	2.88	2.88	2.66	2.76	3896
2016-04-11	2.76	2.76	2.41	2.76	14795
2016-04-12	2.76	2.88	2.54	2.76	17942
2016-04-13	2.64	2.88	2.64	2.64	4312
2016-04-14	2.76	2.88	2.64	2.88	9686
2016-04-15	2.88	3.00	2.76	2.83	14228
2016-04-18	2.99	3.00	2.82	2.83	8542
2016-04-19	2.88	3.00	2.88	2.94	5323
2016-04-20	2.89	3.03	2.88	3.00	6864
2016-04-21	3.00	3.12	3.00	3.00	6630
2016-04-22	3.06	3.12	2.87	2.87	4587
2016-04-25	3.00	3.00	2.82	2.88	11594
2016-04-26	2.94	3.00	2.76	2.98	3496
2016-04-27	2.99	3.00	2.65	2.83	7416
2016-04-28	2.88	3.00	2.64	2.86	3761
2016-04-29	2.88	3.00	2.65	2.65	9792
2016-05-02	2.78	2.99	2.65	2.70	19257
2016-05-03	2.76	2.98	2.70	2.76	12157
2016-05-04	2.76	2.85	2.41	2.52	13451
2016-05-05	2.88	2.88	2.50	2.70	12239
2016-05-06	2.52	2.62	2.28	2.56	52922
2016-05-09	2.56	2.56	2.16	2.38	39876
2016-05-10	2.29	2.51	2.29	2.40	14732
2016-05-11	2.52	2.64	2.16	2.40	25071
2016-05-12	2.40	2.51	2.28	2.28	9213
2016-05-13	2.37	2.46	2.32	2.34	37586
2016-05-16	2.40	2.46	2.28	2.28	9047
2016-05-17	2.28	2.34	2.16	2.26	9933
2016-05-18	2.34	2.34	2.17	2.28	4670
2016-05-19	2.28	2.28	2.22	2.22	4618
2016-05-20	2.22	2.28	2.22	2.22	6813
2016-05-23	2.22	2.46	2.22	2.40	44096
2016-05-24	2.46	2.46	2.24	2.34	16704
2016-05-25	2.30	2.52	2.22	2.40	13149
2016-05-26	2.52	2.52	2.34	2.40	2475
2016-05-27	2.47	2.52	2.29	2.29	2907
2016-05-31	2.49	2.49	2.31	2.48	4969
2016-06-01	2.52	2.64	2.32	2.41	12574
2016-06-02	2.52	2.52	2.34	2.39	12176
2016-06-03	2.38	2.52	2.34	2.47	6873
2016-06-06	2.52	2.64	2.52	2.64	11916
2016-06-07	2.88	2.88	2.52	2.64	10626
2016-06-08	2.76	2.76	2.52	2.76	13159
2016-06-09	2.76	2.82	2.67	2.82	6136
2016-06-10	2.88	2.88	2.58	2.88	7091
2016-06-13	2.88	3.00	2.58	2.88	22862
2016-06-14	2.96	3.00	2.64	2.95	7233
2016-06-15	3.00	3.00	2.66	3.00	5630
2016-06-16	3.00	3.04	2.71	2.84	14736
2016-06-17	3.03	3.04	2.76	2.76	9696
2016-06-20	3.06	3.06	2.76	3.00	10107
2016-06-21	3.04	3.22	2.88	3.00	8651
2016-06-22	3.12	4.50	3.00	3.11	187358
2016-06-23	3.60	4.20	3.24	3.39	67696
2016-06-24	3.38	3.82	3.24	3.36	44825
2016-06-27	3.36	3.78	3.36	3.61	32006
2016-06-28	3.59	4.08	3.48	3.85	31882
2016-06-29	4.08	4.26	3.96	4.14	40817
2016-06-30	4.32	4.50	3.84	4.20	41552
2016-07-01	4.44	5.08	4.35	5.04	56526
2016-07-05	5.22	5.28	4.01	4.61	26435
2016-07-06	4.79	4.80	4.44	4.68	9953
2016-07-07	4.68	4.68	4.20	4.40	13986
2016-07-08	4.43	4.68	4.21	4.35	17322
2016-07-11	4.44	4.44	4.20	4.44	5859
2016-07-12	4.20	4.44	4.17	4.30	16664
2016-07-13	4.56	4.56	4.38	4.41	15011
2016-07-14	4.50	4.50	4.20	4.44	14474
2016-07-15	4.33	4.50	4.20	4.32	5868
2016-07-18	4.42	4.50	4.09	4.44	4897
2016-07-19	4.44	4.44	4.22	4.44	10781
2016-07-20	4.44	4.50	3.96	4.38	34198
2016-07-21	4.38	4.38	4.06	4.32	4531
2016-07-22	4.32	4.68	4.08	4.68	10376
2016-07-25	4.80	4.80	4.32	4.44	10923
2016-07-26	4.56	4.56	4.20	4.44	32843
2016-07-27	5.40	5.40	4.21	4.32	117248
2016-07-28	4.20	4.74	4.20	4.56	34619
2016-07-29	4.56	5.03	4.24	4.92	47939
2016-08-01	4.98	4.98	4.56	4.80	24022
2016-08-02	4.80	4.92	4.69	4.69	24520
2016-08-03	4.80	4.92	4.33	4.80	24786
2016-08-04	4.92	4.92	4.52	4.86	9301
2016-08-05	4.73	4.92	4.69	4.92	17029
2016-08-08	4.78	4.92	4.68	4.79	2603
2016-08-09	4.58	4.80	4.58	4.77	4794
2016-08-10	4.68	4.77	4.20	4.20	11566
2016-08-11	4.20	4.68	4.08	4.20	17062
2016-08-12	4.33	4.44	4.17	4.32	6169
2016-08-15	4.31	4.32	3.38	3.48	81188
2016-08-16	3.38	3.84	3.24	3.48	40346
2016-08-17	3.84	3.84	3.50	3.66	10045
2016-08-18	3.72	3.83	3.48	3.72	20534
2016-08-19	3.78	3.78	2.64	3.69	26257
2016-08-22	3.90	4.20	3.72	4.08	20242
2016-08-23	4.08	4.08	3.44	3.72	13893
2016-08-24	3.84	3.96	3.36	3.60	19603
2016-08-25	3.80	3.80	3.04	3.60	72439
2016-08-26	3.53	3.71	3.36	3.69	183097
2016-08-29	3.64	3.94	3.57	3.83	133696
2016-08-30	3.86	4.46	3.76	3.94	505843
2016-08-31	3.97	4.05	3.90	4.00	48878
2016-09-01	4.00	4.25	3.91	4.13	127907
2016-09-02	4.99	4.99	4.17	4.49	1006422
2016-09-06	4.45	4.45	3.94	4.00	391430
2016-09-07	4.03	4.28	3.99	4.18	108647
2016-09-08	4.15	4.27	4.05	4.18	49393
2016-09-09	4.14	4.27	4.14	4.26	53306
2016-09-12	4.21	4.57	4.11	4.50	135949
2016-09-13	4.46	4.85	4.26	4.77	462371
2016-09-14	4.80	5.51	4.61	5.02	525275
2016-09-15	5.02	5.27	4.88	5.26	177530
2016-09-16	5.21	6.34	5.21	6.32	535108
2016-09-19	6.54	7.44	6.10	6.27	620304
2016-09-20	6.22	6.53	6.15	6.33	150696
2016-09-21	6.30	7.18	6.28	7.12	266003
2016-09-22	7.38	8.34	7.22	8.25	275664
2016-09-23	8.26	9.43	8.26	8.63	338424
2016-09-26	8.44	9.01	8.12	8.21	202853
2016-09-27	8.13	8.58	7.72	8.43	104555
2016-09-28	8.63	9.03	8.46	8.98	221545
2016-09-29	9.00	9.40	8.73	9.33	105221
2016-09-30	9.18	9.65	9.05	9.40	88018
2016-10-03	9.25	9.27	7.92	8.22	201529
2016-10-04	8.15	8.40	7.12	7.37	152066
2016-10-05	7.22	7.43	7.02	7.33	82237
2016-10-06	6.90	6.95	6.15	6.62	170758
2016-10-07	6.45	7.58	6.16	7.27	166552
2016-10-10	7.24	7.25	6.71	6.72	112913
2016-10-11	6.64	6.96	6.31	6.83	52435
2016-10-12	6.77	7.36	6.36	7.02	64528
2016-10-13	6.91	7.09	6.63	6.67	30439
2016-10-14	6.77	6.77	6.38	6.58	132031
2016-10-17	6.59	6.80	6.28	6.52	165133
2016-10-18	6.54	6.82	6.38	6.69	64906
2016-10-19	6.82	6.98	6.26	6.42	71590
2016-10-20	6.38	6.60	5.78	5.98	170811
2016-10-21	5.95	6.37	5.90	6.21	35783
2016-10-24	6.18	6.37	6.01	6.18	45856
2016-10-25	6.19	6.27	5.83	5.90	83114
2016-10-26	5.82	6.30	5.56	6.29	100719
2016-10-27	6.30	6.78	6.30	6.55	48473
2016-10-28	6.62	6.62	6.16	6.28	44274
2016-10-31	6.23	6.31	5.92	6.23	48825
2016-11-01	6.25	6.40	5.83	5.97	52874
2016-11-02	5.92	6.29	5.82	5.99	55890
2016-11-03	6.00	6.15	5.62	6.07	67740
2016-11-04	6.04	6.19	5.86	5.98	33855
2016-11-07	5.97	6.40	5.91	5.97	39196
2016-11-08	6.08	6.08	5.62	5.62	35706
2016-11-09	5.58	5.58	5.31	5.41	31082
2016-11-10	5.32	5.34	4.52	4.73	65682
2016-11-11	4.58	5.29	4.15	4.70	123679
2016-11-14	4.60	5.33	4.59	5.17	147169
2016-11-15	5.14	5.35	4.97	5.19	16042
2016-11-16	5.57	5.57	5.01	5.10	54374
2016-11-17	5.04	5.27	5.04	5.23	21103
2016-11-18	5.15	5.28	5.02	5.25	27894
2016-11-21	5.20	5.61	5.14	5.34	93314
2016-11-22	5.32	5.32	5.06	5.14	20950
2016-11-23	5.01	5.53	4.91	5.36	165917
2016-11-25	5.40	5.68	5.25	5.56	182643
2016-11-28	5.50	5.81	5.35	5.67	102252
2016-11-29	5.53	5.69	5.28	5.34	69347
2016-11-30	5.31	5.41	5.05	5.23	144795
2016-12-01	5.19	5.26	5.01	5.09	52317
2016-12-02	5.10	5.12	5.03	5.09	28752
2016-12-05	5.32	5.33	5.00	5.08	139504
2016-12-06	5.06	5.26	4.90	4.92	51850
2016-12-07	4.85	5.15	4.85	4.85	75292
2016-12-08	4.83	4.98	4.80	4.88	49742
2016-12-09	4.85	4.99	4.81	4.90	11958
2016-12-12	4.54	4.82	4.35	4.43	96333
2016-12-13	4.42	4.56	4.20	4.30	31552
2016-12-14	4.26	4.29	3.97	4.09	60983
2016-12-15	4.03	4.43	3.93	4.11	70946
2016-12-16	4.11	4.45	3.82	4.02	76036
2016-12-19	4.02	4.15	3.92	4.00	52472
2016-12-20	4.08	4.08	3.73	3.81	43621
2016-12-21	3.80	3.89	3.29	3.58	98589
2016-12-22	3.52	3.85	3.40	3.49	130850
2016-12-23	3.50	3.50	3.26	3.41	61950
2016-12-27	3.44	3.45	3.12	3.37	98224
2016-12-28	3.32	3.72	3.15	3.53	156198
2016-12-29	3.38	3.64	3.28	3.40	116503
2016-12-30	3.40	3.50	3.21	3.21	76157
2017-01-03	3.20	3.53	3.20	3.22	33285
2017-01-04	3.25	3.47	3.08	3.31	71776
2017-01-05	3.33	3.72	3.30	3.52	162726
2017-01-06	3.69	3.74	3.38	3.54	106568
2017-01-09	3.57	3.91	3.50	3.53	80188
2017-01-10	3.57	3.70	3.52	3.54	24938
2017-01-11	3.55	3.65	3.55	3.59	19978
2017-01-12	3.60	3.60	3.45	3.50	13695
2017-01-13	3.51	3.67	3.41	3.55	52729
2017-01-17	3.63	3.70	3.51	3.56	59916
2017-01-18	3.64	3.64	3.46	3.51	26634
2017-01-19	3.56	3.56	3.35	3.40	25962
2017-01-20	3.36	3.55	3.36	3.41	46682
2017-01-23	3.52	3.52	3.22	3.24	55852
2017-01-24	3.26	3.33	3.18	3.22	28462
2017-01-25	3.21	3.36	3.18	3.27	13654
2017-01-26	3.27	3.37	3.07	3.24	31831
2017-01-27	3.33	3.42	3.06	3.14	26041
2017-01-30	3.14	3.15	2.63	2.98	75634
2017-01-31	3.01	3.01	2.80	2.89	72562
2017-02-01	2.90	3.09	2.90	2.96	10948
2017-02-02	2.90	3.29	2.90	3.04	17175
2017-02-03	3.02	3.10	2.82	3.00	38182
2017-02-06	3.02	3.02	2.88	2.88	7826
2017-02-07	2.90	2.96	2.90	2.92	13135
2017-02-08	2.92	2.99	2.83	2.99	26174
2017-02-09	2.94	3.18	2.81	2.95	93006
2017-02-10	2.95	3.05	2.82	2.92	5213
2017-02-13	2.90	3.06	2.90	2.98	31687
2017-02-14	3.09	3.09	2.89	2.93	21910
2017-02-15	2.95	3.15	2.90	2.98	37085
2017-02-16	2.94	2.98	2.88	2.89	12041
2017-02-17	2.91	2.94	2.62	2.91	22934
2017-02-21	3.09	3.10	2.93	3.09	28250
2017-02-22	3.11	3.25	3.06	3.12	39654
2017-02-23	3.19	3.34	2.81	3.27	55246
2017-02-24	3.44	3.65	3.25	3.55	97699
2017-02-27	3.60	3.74	3.24	3.57	117144
2017-02-28	3.60	3.68	3.27	3.37	62612
2017-03-01	3.32	3.73	3.25	3.54	68730
2017-03-02	3.55	4.14	3.39	3.90	102560
2017-03-03	3.93	5.80	3.93	4.58	1000087
2017-03-06	4.55	4.55	3.75	4.10	190554
2017-03-07	4.04	4.35	3.81	4.02	87395
2017-03-08	4.03	4.11	3.61	3.65	83882
2017-03-09	3.61	3.76	3.40	3.57	24030
2017-03-10	3.57	3.70	3.31	3.54	12023
2017-03-13	3.54	3.86	3.44	3.61	33511
2017-03-14	3.62	4.20	3.62	3.93	8733
2017-03-15	3.92	3.92	3.71	3.81	25404
2017-03-16	3.75	3.75	3.20	3.30	165184
2017-03-17	3.29	3.32	3.15	3.17	128657
2017-03-20	3.14	3.14	2.83	2.87	173029
2017-03-21	2.91	3.01	2.70	2.80	66527
2017-03-22	2.77	2.95	2.65	2.68	146690
2017-03-23	2.44	2.50	1.96	2.07	426244
2017-03-24	2.09	2.21	2.01	2.19	96360
2017-03-27	2.18	2.18	2.02	2.08	39763
2017-03-28	2.10	2.15	2.06	2.13	52879
2017-03-29	2.10	2.40	2.10	2.40	161393
2017-03-30	2.40	2.64	2.25	2.41	692649
2017-03-31	2.41	2.41	2.26	2.33	136748
2017-04-03	2.32	2.44	2.30	2.36	172288
2017-04-04	2.34	2.42	2.10	2.10	90656
2017-04-05	2.11	2.28	2.11	2.17	154947
2017-04-06	2.15	2.21	2.13	2.19	68012
2017-04-07	2.24	2.40	2.10	2.12	179877
2017-04-10	2.15	2.19	2.15	2.16	79288
2017-04-11	2.15	2.21	2.13	2.19	88915
2017-04-12	2.17	2.49	2.12	2.21	200548
2017-04-13	2.19	2.19	2.04	2.13	185260
2017-04-17	2.15	2.19	2.04	2.08	423905
2017-04-18	2.03	2.11	1.93	2.02	128585
2017-04-19	1.97	2.04	1.96	1.99	121121
2017-04-20	2.00	2.06	1.98	2.00	154537
2017-04-21	1.97	2.02	1.95	2.00	92999
2017-04-24	2.00	2.02	1.96	1.96	27400
2017-04-25	1.99	2.06	1.98	1.98	81345
2017-04-26	1.98	2.06	1.95	2.03	46332
2017-04-27	2.10	2.17	2.01	2.13	73968
2017-04-28	2.11	2.11	1.99	2.03	32317
2017-05-01	2.06	2.08	1.99	2.07	25085
2017-05-02	2.05	2.07	2.04	2.05	49034
2017-05-03	2.10	2.16	2.10	2.15	46259
2017-05-04	2.12	2.14	2.04	2.07	35683
2017-05-05	2.08	2.10	2.03	2.09	29723
2017-05-08	2.08	2.11	2.07	2.10	4399
2017-05-09	2.13	2.13	2.03	2.09	17742
2017-05-10	2.12	2.13	2.01	2.08	15799
2017-05-11	2.08	2.10	1.95	1.95	47586
2017-05-12	1.97	2.20	1.97	2.12	483681
2017-05-15	2.16	2.18	2.07	2.17	75597
2017-05-16	2.19	2.22	2.05	2.08	30985
2017-05-17	2.10	2.14	1.96	2.05	25500
2017-05-18	2.02	2.11	1.95	2.00	26550
2017-05-19	2.03	2.19	1.96	2.07	64077
2017-05-22	2.11	2.25	2.01	2.09	52683
2017-05-23	2.05	2.09	1.99	2.01	96827
2017-05-24	2.01	2.03	1.98	2.00	25368
2017-05-25	2.01	2.09	1.96	2.03	28729
2017-05-26	2.00	2.00	1.89	1.99	46692
2017-05-30	1.99	2.00	1.89	1.97	41218
2017-05-31	1.95	1.97	1.77	1.95	94946
2017-06-01	1.95	2.00	1.92	1.98	24143
2017-06-02	1.89	2.08	1.89	2.07	27750
2017-06-05	2.01	2.04	1.99	2.01	5453
2017-06-06	1.96	2.06	1.95	2.03	20809
2017-06-07	2.03	2.05	1.94	2.00	17748
2017-06-08	1.97	2.06	1.93	1.97	12629
2017-06-09	1.98	2.01	1.96	1.98	2315
2017-06-12	1.99	2.00	1.96	1.98	16209
2017-06-13	1.96	2.00	1.92	1.97	3864
2017-06-14	2.00	2.00	1.95	1.96	8225
2017-06-15	1.95	1.97	1.91	1.93	7685
2017-06-16	1.91	1.93	1.81	1.81	41931
2017-06-19	1.87	1.92	1.83	1.87	12644
2017-06-20	1.87	1.90	1.81	1.81	12969
2017-06-21	1.85	1.87	1.82	1.86	5663
2017-06-22	1.89	1.89	1.83	1.86	4827
2017-06-23	1.85	1.88	1.83	1.88	15118
2017-06-26	1.86	1.87	1.80	1.85	15887
2017-06-27	1.81	1.84	1.79	1.79	11061
2017-06-28	1.84	1.88	1.82	1.83	15826
2017-06-29	1.83	1.87	1.83	1.86	13674
2017-06-30	1.89	1.89	1.80	1.85	34976
2017-07-03	1.87	1.89	1.86	1.86	5041
2017-07-05	1.86	1.86	1.77	1.78	23853
2017-07-06	1.77	1.81	1.77	1.80	23250
2017-07-07	1.81	1.88	1.79	1.87	41536
2017-07-10	1.86	1.94	1.80	1.81	47325
2017-07-11	1.88	1.90	1.72	1.73	125754
2017-07-12	1.77	1.77	1.60	1.73	84519
2017-07-13	1.70	1.76	1.64	1.66	78956
2017-07-14	1.65	1.77	1.62	1.69	40748
2017-07-17	1.66	1.70	1.65	1.65	18356
2017-07-18	1.67	1.67	1.66	1.67	6732
2017-07-19	1.67	1.70	1.67	1.69	11899
2017-07-20	1.70	1.84	1.70	1.79	50832
2017-07-21	1.78	1.78	1.72	1.73	10536
2017-07-24	1.76	1.76	1.69	1.71	10190
2017-07-25	1.74	1.80	1.72	1.72	13777
2017-07-26	1.72	1.78	1.67	1.68	20737
2017-07-27	1.67	1.73	1.64	1.66	7735
2017-07-28	1.61	1.73	1.58	1.67	57969
2017-07-31	1.60	1.73	1.59	1.63	24003
2017-08-01	1.63	1.75	1.60	1.70	24041
2017-08-02	1.70	1.70	1.66	1.66	6570
2017-08-03	1.70	1.73	1.66	1.72	13698
2017-08-04	1.71	1.72	1.62	1.71	8074
2017-08-07	1.73	1.73	1.68	1.73	12486
2017-08-08	1.73	1.79	1.61	1.73	18062
2017-08-09	1.68	1.73	1.58	1.64	9584
2017-08-10	1.73	1.73	1.62	1.64	34668
2017-08-11	1.72	1.73	1.60	1.68	22249
2017-08-14	1.72	1.80	1.63	1.69	45559
2017-08-15	1.70	1.79	1.67	1.68	30739
2017-08-16	1.75	1.75	1.64	1.74	20644
2017-08-17	1.80	1.84	1.76	1.84	133065
2017-08-18	1.86	1.93	1.84	1.92	43138
2017-08-21	1.98	1.98	1.90	1.94	247266
2017-08-22	1.94	1.97	1.80	1.92	74523
2017-08-23	1.92	1.97	1.91	1.94	43510
2017-08-24	1.93	1.96	1.93	1.95	15991
2017-08-25	1.97	2.01	1.94	1.94	40720
2017-08-28	1.94	2.02	1.90	1.98	50082
2017-08-29	1.96	2.01	1.91	1.99	75319
2017-08-30	2.02	2.12	1.98	2.06	100575
2017-08-31	2.07	2.13	2.00	2.02	58213
2017-09-01	2.00	2.19	2.00	2.16	83830
2017-09-05	2.16	2.30	2.15	2.28	100834
2017-09-06	2.32	2.35	2.20	2.27	62344
2017-09-07	2.29	2.36	2.22	2.29	120913
2017-09-08	2.29	2.32	2.22	2.30	54299
2017-09-11	2.30	2.38	2.26	2.31	113468
2017-09-12	2.30	2.35	2.29	2.31	236455
2017-09-13	2.32	2.45	2.27	2.41	615746
2017-09-14	2.43	2.44	2.28	2.39	814615
2017-09-15	2.38	2.44	2.30	2.30	154591
2017-09-18	2.27	2.30	2.22	2.22	69425
2017-09-19	2.21	2.23	1.96	2.10	153217
2017-09-20	2.10	2.20	2.10	2.13	11985
2017-09-21	2.09	2.20	2.09	2.13	20673
2017-09-22	2.15	2.20	2.12	2.19	33564
2017-09-25	2.20	2.32	2.20	2.24	90994
2017-09-26	2.24	2.28	2.20	2.20	50167
2017-09-27	2.26	2.29	2.23	2.25	26673
2017-09-28	2.24	2.29	2.23	2.25	17999
2017-09-29	2.26	2.29	2.21	2.26	6485
2017-10-02	2.28	3.37	2.25	3.22	1443440
2017-10-03	3.07	3.25	2.85	3.07	493575
2017-10-04	3.10	3.10	2.85	2.95	214848
2017-10-05	3.00	3.08	2.84	3.03	190436
2017-10-06	3.05	3.14	3.01	3.14	108430
2017-10-09	3.28	3.78	3.22	3.73	587664
2017-10-10	3.73	3.89	3.70	3.84	340823
2017-10-11	3.60	3.82	3.46	3.71	317598
2017-10-12	3.95	3.99	3.46	3.75	218126
2017-10-13	3.74	3.75	3.54	3.61	138150
2017-10-16	3.75	3.84	3.62	3.71	86525
2017-10-17	3.77	3.80	3.67	3.77	141109
2017-10-18	3.78	4.27	3.76	4.13	413718
2017-10-19	4.15	4.27	4.08	4.12	187684
2017-10-20	4.18	4.20	4.12	4.15	97002
2017-10-23	4.21	4.24	4.03	4.10	182939
2017-10-24	4.15	4.15	3.63	3.89	439368
2017-10-25	3.97	4.05	3.67	4.00	176356
2017-10-26	4.00	4.11	3.75	3.96	131616
2017-10-27	3.92	4.03	3.84	3.87	184924
2017-10-30	3.98	3.98	3.52	3.66	112367
2017-10-31	3.63	3.82	3.50	3.59	102767
2017-11-01	3.63	3.72	3.50	3.57	37569
2017-11-02	3.57	3.71	3.54	3.65	35748
2017-11-03	3.70	3.90	3.70	3.79	77227
2017-11-06	3.84	3.84	3.67	3.71	11499
2017-11-07	3.74	3.74	3.55	3.63	24935
2017-11-08	3.60	3.68	3.56	3.61	31161
2017-11-09	3.60	3.67	3.43	3.59	84679
2017-11-10	3.59	3.71	3.50	3.58	49301
2017-11-13	3.60	3.71	3.53	3.60	46591
2017-11-14	3.58	3.60	3.53	3.59	50778
2017-11-15	3.60	3.60	3.50	3.54	71539
2017-11-16	3.52	3.53	3.40	3.41	64550
2017-11-17	3.39	3.42	3.26	3.36	84513
2017-11-20	3.33	3.39	3.21	3.24	186538
2017-11-21	3.29	3.30	2.98	2.99	238214
2017-11-22	3.00	3.10	2.96	2.96	140922
2017-11-24	3.00	3.00	2.86	2.97	38521
2017-11-27	2.98	3.00	2.88	2.90	34169
2017-11-28	2.87	2.87	2.43	2.59	220018
2017-11-29	2.63	2.69	2.56	2.56	157099
2017-11-30	2.63	2.69	2.56	2.62	132471
2017-12-01	2.74	2.77	2.57	2.65	78409
2017-12-04	2.70	2.79	2.58	2.60	109440
2017-12-05	2.65	2.65	2.56	2.59	37627
2017-12-06	2.56	2.69	2.49	2.58	174321
2017-12-07	2.55	2.71	2.50	2.53	103033
2017-12-08	2.65	2.65	2.50	2.51	55326
2017-12-11	2.49	2.75	2.46	2.49	104670
2017-12-12	2.46	2.59	2.45	2.48	176029
2017-12-13	2.47	2.70	2.42	2.47	664201
2017-12-14	2.49	2.55	2.35	2.37	179597
2017-12-15	2.38	2.53	2.31	2.46	107547
2017-12-18	2.48	2.65	2.44	2.51	75442
2017-12-19	2.53	2.68	2.52	2.54	109309
2017-12-20	2.60	2.65	2.56	2.56	112873
2017-12-21	2.58	2.64	2.52	2.61	62208
2017-12-22	2.59	2.78	2.55	2.62	151810
2017-12-26	2.64	2.69	2.56	2.62	28245
2017-12-27	2.68	2.80	2.65	2.68	96690
2017-12-28	2.66	2.75	2.58	2.61	101827
2017-12-29	2.66	2.71	2.55	2.66	110687
2018-01-02	2.71	2.77	2.62	2.67	50563
2018-01-03	2.65	2.75	2.65	2.72	52747
2018-01-04	2.72	2.93	2.66	2.77	107138
2018-01-05	2.90	3.30	2.80	3.00	359393
2018-01-08	3.05	3.47	3.02	3.41	468708
2018-01-09	3.45	3.58	3.10	3.30	263508
2018-01-10	3.30	3.30	3.12	3.20	63303
2018-01-11	3.22	3.33	3.20	3.23	47217
2018-01-12	3.22	3.23	3.01	3.12	113654
2018-01-16	3.16	3.29	3.14	3.22	169716
2018-01-17	3.20	3.59	3.16	3.53	189706
2018-01-18	3.50	3.60	3.31	3.43	198392
2018-01-19	3.46	3.52	3.21	3.35	91461
2018-01-22	3.30	3.51	3.30	3.45	101700
2018-01-23	3.42	3.42	3.25	3.36	47030
2018-01-24	3.37	3.43	3.25	3.33	26469
2018-01-25	3.29	3.45	3.29	3.45	40742
2018-01-26	3.45	3.50	3.30	3.44	61330
2018-01-29	3.42	3.54	3.37	3.37	34317
2018-01-30	3.39	3.42	3.30	3.30	34006
2018-01-31	3.31	3.36	3.15	3.20	96894
2018-02-01	3.20	3.30	3.20	3.24	39037
2018-02-02	3.24	3.30	3.13	3.15	44528
2018-02-05	3.21	3.37	3.10	3.11	42320
2018-02-06	3.01	3.30	3.01	3.26	71561
2018-02-07	3.27	3.35	3.24	3.24	69794
2018-02-08	3.30	3.46	3.24	3.24	73873
2018-02-09	3.30	3.44	3.24	3.25	75567
2018-02-12	3.38	3.43	3.24	3.25	56933
2018-02-13	3.25	3.40	3.25	3.28	81310
2018-02-14	3.28	3.32	3.12	3.22	80404
2018-02-15	3.27	3.27	3.06	3.22	114427
2018-02-16	3.22	3.44	3.08	3.25	129785
2018-02-20	3.15	3.40	3.14	3.27	87911
2018-02-21	3.40	3.45	3.33	3.42	64547
2018-02-22	3.45	3.45	3.25	3.27	40166
2018-02-23	3.33	3.33	3.25	3.29	43277
2018-02-26	3.34	3.42	3.32	3.34	55508
2018-02-27	3.38	3.40	3.24	3.29	17897
2018-02-28	3.34	3.34	3.19	3.19	18184
2018-03-01	3.18	3.25	3.10	3.21	37855
2018-03-02	3.17	3.25	3.17	3.22	72080
2018-03-05	3.21	3.29	3.21	3.22	72097
2018-03-06	3.25	3.33	3.20	3.29	28861
2018-03-07	3.29	3.50	3.28	3.40	104432
2018-03-08	3.40	3.60	3.10	3.48	218818
2018-03-09	3.50	3.58	3.18	3.43	180126
2018-03-12	3.45	3.45	3.24	3.30	121832
2018-03-13	3.34	3.40	3.14	3.14	86109
2018-03-14	3.14	3.21	3.05	3.17	82823
2018-03-15	3.17	3.28	3.08	3.22	47129
2018-03-16	3.20	3.26	3.14	3.26	63134
2018-03-19	3.28	3.38	3.21	3.28	138790
2018-03-20	3.29	3.41	3.29	3.36	76672
2018-03-21	3.40	3.50	3.34	3.40	136712
2018-03-22	3.29	3.38	3.26	3.35	43654
2018-03-23	3.30	3.40	3.30	3.30	37680
2018-03-26	3.30	3.32	3.15	3.15	60503
2018-03-27	3.15	3.25	3.15	3.17	55670
2018-03-28	3.15	3.20	3.04	3.04	71928
2018-03-29	3.11	3.21	3.02	3.21	68235
2018-04-02	3.60	3.60	3.09	3.30	59028
2018-04-03	3.24	3.37	3.15	3.25	23962
2018-04-04	3.29	3.30	3.13	3.30	19408
2018-04-05	3.30	3.31	3.20	3.25	36194
2018-04-06	3.26	3.41	3.21	3.35	18448
2018-04-09	3.33	3.44	3.21	3.37	32424
2018-04-10	3.43	3.43	3.31	3.39	20302
2018-04-11	3.43	3.50	3.41	3.47	38848
2018-04-12	3.50	3.50	3.45	3.50	159998
2018-04-13	3.50	3.58	3.50	3.55	93245
2018-04-16	3.55	3.59	3.52	3.58	88815
2018-04-17	3.58	3.58	3.50	3.51	42936
2018-04-18	3.46	3.60	3.46	3.58	57026
2018-04-19	3.59	3.80	3.58	3.70	167375
2018-04-20	3.61	3.93	3.61	3.86	232122
2018-04-23	3.90	4.21	3.90	4.02	250858
2018-04-24	4.04	4.21	3.96	4.03	92083
2018-04-25	4.05	4.19	3.95	4.07	359092
2018-04-26	4.10	4.10	4.05	4.06	91736
2018-04-27	4.08	4.08	3.78	3.82	118753
2018-04-30	3.80	3.90	3.80	3.84	22679
2018-05-01	3.84	3.90	3.71	3.72	20301
2018-05-02	3.71	4.01	3.71	3.88	116634
2018-05-03	3.90	3.92	3.73	3.80	120921
2018-05-04	3.82	3.91	3.75	3.75	31154
2018-05-07	3.81	3.91	3.61	3.64	66741
2018-05-08	3.61	3.61	3.55	3.56	23436
2018-05-09	3.57	3.65	3.48	3.50	67199
2018-05-10	3.55	3.70	3.50	3.69	96405
2018-05-11	3.70	3.70	3.40	3.43	145303
2018-05-14	3.50	3.50	3.27	3.40	64345
2018-05-15	3.38	3.47	3.29	3.47	52558
2018-05-16	3.45	3.84	3.45	3.66	174927
2018-05-17	3.68	3.69	3.63	3.67	125902
2018-05-18	3.63	3.86	3.63	3.73	97059
2018-05-21	3.75	3.99	3.75	3.99	111801
2018-05-22	3.99	4.08	3.85	3.90	133513
2018-05-23	3.90	3.99	3.88	3.92	41761
2018-05-24	3.91	3.99	3.79	3.91	37033
2018-05-25	3.95	3.97	3.89	3.93	33776
2018-05-29	3.93	3.99	3.86	3.86	24687
2018-05-30	3.90	4.00	3.77	3.78	60077
2018-05-31	3.76	3.90	3.76	3.83	25055
2018-06-01	3.83	4.01	3.83	3.98	126841
2018-06-04	4.00	4.00	3.90	3.90	39715
2018-06-05	3.92	3.96	3.83	3.87	49423
2018-06-06	3.86	3.94	3.81	3.89	16643
2018-06-07	3.91	3.91	3.80	3.82	26114
2018-06-08	3.80	3.80	3.41	3.46	387099
2018-06-11	3.48	3.55	3.40	3.41	100609
2018-06-12	3.41	3.41	3.35	3.38	89443
2018-06-13	3.40	3.57	3.39	3.44	206879
2018-06-14	3.60	3.62	3.47	3.55	94423
2018-06-15	3.54	3.57	3.38	3.42	68911
2018-06-18	3.43	3.45	3.00	3.01	345837
2018-06-19	3.00	3.01	2.86	2.94	216826
2018-06-20	2.96	3.01	2.74	2.83	255126
2018-06-21	2.90	2.99	2.84	2.89	135873
2018-06-22	2.91	3.00	2.83	2.95	204951
2018-06-25	2.93	2.93	2.66	2.82	242898
2018-06-26	2.84	3.08	2.79	2.95	211992
2018-06-27	2.94	2.97	2.79	2.84	128465
2018-06-28	2.88	3.02	2.87	2.95	147518
2018-06-29	2.97	3.13	2.90	2.98	102829
2018-07-02	2.99	3.00	2.83	2.86	81123
2018-07-03	2.88	2.91	2.75	2.77	180719
2018-07-05	2.77	2.87	2.72	2.85	73723
2018-07-06	2.82	2.84	2.72	2.84	76599
2018-07-09	2.85	3.06	2.78	2.83	101201
2018-07-10	2.84	2.90	2.78	2.81	62540
2018-07-11	2.83	2.91	2.72	2.81	98167
2018-07-12	2.84	2.89	2.80	2.87	50026
2018-07-13	2.91	2.91	2.77	2.79	57320
2018-07-16	2.84	2.92	2.80	2.84	81349
2018-07-17	2.79	2.81	2.55	2.69	388465
2018-07-18	2.71	2.85	2.65	2.73	90417
2018-07-19	2.75	2.93	2.75	2.83	92427
2018-07-20	2.90	2.96	2.80	2.89	66202
2018-07-23	2.89	2.89	2.80	2.80	42386
2018-07-24	2.80	2.88	2.80	2.80	87585
2018-07-25	2.81	2.81	2.66	2.80	48430
2018-07-26	2.80	2.85	2.71	2.78	40876
2018-07-27	2.80	2.82	2.75	2.79	133917
2018-07-30	2.80	2.81	2.60	2.69	148585
2018-07-31	2.67	2.74	2.67	2.70	45884
2018-08-01	2.71	2.81	2.66	2.74	235613
2018-08-02	2.74	2.85	2.74	2.74	190281
2018-08-03	2.74	2.98	2.58	2.87	318305
2018-08-06	2.87	3.03	2.87	3.00	136985
2018-08-07	3.01	3.16	2.99	3.15	241325
2018-08-08	3.16	3.20	3.10	3.11	109783
2018-08-09	3.09	3.13	3.04	3.11	10828
2018-08-10	3.12	3.30	3.10	3.24	201728
2018-08-13	3.20	3.29	3.15	3.25	74177
2018-08-14	3.29	3.32	3.22	3.25	121184
2018-08-15	3.21	3.32	3.20	3.31	125033
2018-08-16	3.27	3.36	3.23	3.33	49047
2018-08-17	3.30	3.61	3.30	3.56	311549
2018-08-20	3.55	3.70	3.36	3.56	231745
2018-08-21	3.51	3.90	3.51	3.77	263351
2018-08-22	3.80	3.92	3.80	3.85	205100
2018-08-23	3.85	3.95	3.72	3.89	146080
2018-08-24	3.94	3.95	3.73	3.75	138942
2018-08-27	3.77	3.80	3.50	3.59	406772
2018-08-28	3.60	3.64	3.32	3.49	172557
2018-08-29	3.47	3.71	3.44	3.63	284633
2018-08-30	3.65	3.72	3.52	3.60	114065
2018-08-31	3.60	3.68	3.47	3.51	136294
2018-09-04	3.47	3.48	3.38	3.41	165166
2018-09-05	3.40	3.47	3.14	3.26	120415
2018-09-06	3.30	3.35	3.20	3.30	296873
2018-09-07	3.29	3.32	3.20	3.21	65171
2018-09-10	3.22	3.27	3.15	3.17	58311
2018-09-11	3.18	3.31	3.07	3.21	243333
2018-09-12	3.21	3.44	3.20	3.26	58791
2018-09-13	3.30	3.48	3.29	3.44	131404
2018-09-14	3.43	3.48	3.30	3.31	117274
2018-09-17	3.32	3.40	3.26	3.34	102584
2018-09-18	3.35	3.41	3.29	3.29	82916
2018-09-19	3.30	3.40	3.30	3.30	103039
2018-09-20	3.31	3.38	3.20	3.21	170617
2018-09-21	3.22	3.29	3.13	3.26	346183
2018-09-24	3.22	3.35	3.20	3.26	166845
2018-09-25	3.29	3.40	3.21	3.27	149405
2018-09-26	3.32	3.42	3.27	3.29	133328
2018-09-27	3.30	3.44	3.30	3.39	73962
2018-09-28	3.39	3.48	3.35	3.37	66122
2018-10-01	3.35	3.35	3.10	3.11	225742
2018-10-02	3.15	3.30	3.01	3.04	107914
2018-10-03	3.03	3.20	2.97	3.07	119107
2018-10-04	3.07	3.11	3.00	3.04	43438
2018-10-05	3.09	3.19	3.00	3.05	31568
2018-10-08	3.08	3.08	2.91	3.00	64985
2018-10-09	2.97	3.27	2.97	3.00	45685
2018-10-10	3.01	3.09	2.95	2.95	49513
2018-10-11	2.95	2.98	2.80	2.95	184805
2018-10-12	2.98	3.06	2.96	3.05	32178
2018-10-15	3.08	3.14	2.90	3.07	76361
2018-10-16	3.10	3.33	3.03	3.21	160667
2018-10-17	3.29	3.37	3.18	3.28	108049
2018-10-18	3.29	3.38	3.12	3.18	56512
2018-10-19	3.18	3.25	3.00	3.13	41006
2018-10-22	3.25	3.31	3.00	3.21	161978
2018-10-23	3.17	3.22	3.02	3.07	58198
2018-10-24	3.08	3.15	2.98	3.08	53352
2018-10-25	3.08	3.08	2.95	2.95	47722
2018-10-26	2.95	3.00	2.95	2.98	49933
2018-10-29	3.01	3.05	2.97	3.01	67659
2018-10-30	3.00	3.00	2.95	2.99	41098
2018-10-31	3.02	3.03	3.00	3.00	15944
2018-11-01	3.05	3.20	3.05	3.09	45553
2018-11-02	3.08	3.25	3.08	3.17	141700
2018-11-05	3.20	3.33	3.02	3.04	92190
2018-11-06	3.05	3.12	3.05	3.05	23522
2018-11-07	3.02	3.29	3.01	3.03	194617
2018-11-08	3.05	3.34	3.05	3.19	91553
2018-11-09	2.75	3.19	2.70	2.98	157185
2018-11-12	3.16	3.16	2.93	2.99	49333
2018-11-13	3.00	3.13	2.75	2.86	118240
2018-11-14	2.86	3.15	2.86	2.95	135661
2018-11-15	2.95	2.97	2.87	2.92	33126
2018-11-16	2.93	2.93	2.82	2.84	55869
2018-11-19	2.90	2.92	2.62	2.77	106217
2018-11-20	2.87	2.87	2.63	2.81	63871
2018-11-21	2.82	2.88	2.81	2.83	38308
2018-11-23	2.79	2.81	2.71	2.80	1573
2018-11-26	2.80	2.82	2.75	2.76	16313
2018-11-27	2.75	2.76	2.65	2.67	96290
2018-11-28	2.70	2.75	2.56	2.62	68935
2018-11-29	2.67	2.70	2.58	2.70	39388
2018-11-30	2.71	2.76	2.64	2.71	32736
2018-12-03	2.76	2.86	2.56	2.63	180300
2018-12-04	2.67	2.75	2.62	2.69	50110
2018-12-06	2.62	2.70	2.58	2.62	106731
2018-12-07	2.64	2.70	2.56	2.62	160223
2018-12-10	2.55	2.63	2.41	2.42	197616
2018-12-11	2.42	2.53	2.40	2.46	50180
2018-12-12	2.46	2.60	2.46	2.55	47606
2018-12-13	2.55	2.63	2.48	2.63	35975
2018-12-14	2.60	2.62	2.50	2.51	44221
2018-12-17	2.52	2.60	2.40	2.46	100003
2018-12-18	2.41	2.49	2.38	2.38	136167
2018-12-19	2.37	2.53	2.37	2.39	82769
2018-12-20	2.40	2.43	2.15	2.28	111639
2018-12-21	2.40	2.41	2.16	2.21	148433
2018-12-24	2.20	2.28	2.12	2.17	25874
2018-12-26	2.20	2.52	2.02	2.42	196777
2018-12-27	2.40	2.40	2.20	2.25	135940
2018-12-28	2.24	2.35	2.22	2.25	37847
2018-12-31	2.41	2.49	2.18	2.29	98085
2019-01-02	2.26	2.28	2.15	2.23	32152
2019-01-03	2.22	2.26	2.16	2.16	7717
2019-01-04	2.17	2.36	2.17	2.20	82447
2019-01-07	2.20	2.20	2.01	2.03	164189
2019-01-08	2.03	2.14	2.01	2.05	106246
2019-01-09	2.08	2.15	2.02	2.05	84372
2019-01-10	2.04	2.09	1.97	1.98	198147
2019-01-11	1.98	2.10	1.95	1.95	116347
2019-01-14	1.96	2.03	1.77	1.85	326604
2019-01-15	1.89	1.93	1.80	1.84	198996
2019-01-16	1.85	1.90	1.78	1.82	221724
2019-01-17	1.84	1.88	1.75	1.78	127941
2019-01-18	1.81	1.81	1.70	1.72	109499
2019-01-22	1.75	1.78	1.62	1.65	204061
2019-01-23	1.66	1.71	1.51	1.59	207584
2019-01-24	1.60	1.68	1.58	1.60	364680
2019-01-25	1.69	1.70	1.59	1.61	120839
2019-01-28	1.67	1.67	1.58	1.62	299076
2019-01-29	1.63	1.64	1.58	1.59	75556
2019-01-30	1.58	1.61	1.50	1.53	253772
2019-01-31	1.53	1.58	1.20	1.30	4604601
2019-02-01	1.33	1.38	1.28	1.30	926896
2019-02-04	1.33	1.36	1.30	1.33	363770
2019-02-05	1.35	1.37	1.29	1.31	421981
2019-02-06	1.32	1.32	1.26	1.28	140184
2019-02-07	1.28	1.28	1.19	1.19	767950
2019-02-08	1.20	1.27	1.18	1.20	681676
2019-02-11	1.28	1.45	1.23	1.39	874025
2019-02-12	1.48	1.63	1.40	1.58	1296811
2019-02-13	1.62	1.62	1.45	1.51	420864
2019-02-14	1.52	1.52	1.38	1.42	192237
2019-02-15	1.42	1.44	1.40	1.40	117538
2019-02-19	1.41	1.43	1.38	1.40	257609
2019-02-20	1.42	1.42	1.37	1.40	289453
2019-02-21	1.45	1.46	1.41	1.42	199611
2019-02-22	1.43	1.46	1.40	1.46	198786
2019-02-25	1.89	2.00	1.51	1.59	5865787
2019-02-26	1.60	1.64	1.45	1.62	903495
2019-02-27	1.65	1.66	1.54	1.60	285498
2019-02-28	1.60	1.60	1.54	1.59	156011
2019-03-01	1.60	1.68	1.56	1.61	293348
2019-03-04	1.65	2.11	1.64	2.02	1460294
2019-03-05	1.97	2.15	1.92	2.12	670697
2019-03-06	2.15	2.32	2.05	2.17	718307
2019-03-07	2.17	2.45	2.07	2.33	808567
2019-03-08	2.26	2.52	2.18	2.49	812650
2019-03-11	2.48	2.71	2.40	2.60	517585
2019-03-12	2.60	2.60	2.30	2.53	541720
2019-03-13	2.62	2.75	2.62	2.70	497330
2019-03-14	2.73	2.91	2.65	2.90	309975
2019-03-15	2.90	2.93	2.74	2.92	260805
2019-03-18	2.90	2.93	2.72	2.75	205966
2019-03-19	2.79	2.85	2.74	2.74	189351
2019-03-20	2.74	2.78	2.65	2.78	143600
2019-03-21	2.76	2.81	2.70	2.70	116835
2019-03-22	2.70	2.70	2.52	2.64	339987
2019-03-25	2.64	2.71	2.51	2.67	233651
2019-03-26	2.67	2.80	2.61	2.75	197232
2019-03-27	2.75	2.80	2.71	2.76	150976
2019-03-28	2.74	2.75	2.57	2.58	115971
2019-03-29	2.60	2.74	2.53	2.65	160418
2019-04-01	2.69	2.77	2.60	2.70	117681
2019-04-02	2.70	2.74	2.61	2.74	368246
2019-04-03	2.75	2.89	2.63	2.73	215236
2019-04-04	2.67	2.87	2.67	2.70	170860
2019-04-05	2.71	2.84	2.60	2.65	105503
2019-04-08	2.67	2.72	2.57	2.63	125536
2019-04-09	2.65	2.76	2.51	2.60	112157
2019-04-10	2.62	2.71	2.53	2.67	80575
2019-04-11	2.67	2.85	2.62	2.72	105621
2019-04-12	2.70	2.82	2.65	2.65	138711
2019-04-15	2.69	2.74	2.62	2.72	142776
2019-04-16	2.67	2.76	2.66	2.72	152916
2019-04-17	2.72	2.72	2.67	2.68	69378
2019-04-18	2.69	2.73	2.67	2.70	44178
2019-04-22	2.71	2.81	2.67	2.80	71516
2019-04-23	2.76	2.85	2.72	2.81	124590
2019-04-24	2.82	3.00	2.77	2.92	188075
2019-04-25	2.92	3.05	2.80	2.99	180132
2019-04-26	3.00	3.19	2.92	3.15	267779
2019-04-29	3.15	3.65	3.07	3.65	479231
2019-04-30	3.75	4.25	3.63	4.25	1661864
2019-05-01	4.17	4.17	3.81	3.94	732115
2019-05-02	3.98	4.00	3.42	3.57	432181
2019-05-03	3.57	3.84	3.52	3.76	165372
2019-05-06	3.74	3.76	3.54	3.62	202913
2019-05-07	3.65	3.84	3.53	3.73	202796
2019-05-08	3.77	3.95	3.67	3.87	273849
2019-05-09	3.90	3.96	3.64	3.79	324745
2019-05-10	3.85	4.14	3.66	4.08	644988
2019-05-13	4.00	4.15	3.77	4.12	456660
2019-05-14	4.15	4.49	3.96	4.48	1037986
2019-05-15	4.45	4.79	4.37	4.69	760453
2019-05-16	4.75	4.77	4.25	4.44	671816
2019-05-17	4.45	4.50	4.09	4.15	406098
2019-05-20	4.15	4.38	4.11	4.22	256978
2019-05-21	4.21	4.24	4.06	4.09	114618
2019-05-22	3.99	4.07	3.83	3.88	327304
2019-05-23	3.81	3.93	3.60	3.90	314221
2019-05-24	3.92	4.15	3.92	4.07	154299
2019-05-28	4.08	4.11	3.93	3.94	64381
2019-05-29	3.94	4.07	3.82	3.87	95465
2019-05-30	3.90	3.98	3.88	3.95	154839
2019-05-31	3.91	3.98	3.81	3.94	111948
2019-06-03	3.95	4.03	3.70	3.72	107953
2019-06-04	3.72	3.99	3.72	3.93	117588
2019-06-05	3.98	4.20	3.93	4.10	169564
2019-06-06	4.09	4.39	4.06	4.07	217610
2019-06-07	4.10	4.29	4.08	4.21	226062
2019-06-10	4.23	4.71	4.18	4.58	336506
2019-06-11	4.59	4.61	4.32	4.46	191586
2019-06-12	4.47	4.64	4.46	4.57	189721
2019-06-13	4.58	4.85	4.50	4.77	481425
2019-06-14	4.80	4.81	4.50	4.72	228650
2019-06-17	4.74	4.76	4.52	4.58	218074
2019-06-18	4.60	4.60	4.36	4.39	276689
2019-06-19	4.42	4.48	4.39	4.39	97868
2019-06-20	4.44	4.49	4.15	4.38	189130
2019-06-21	4.40	4.43	4.21	4.37	103761
2019-06-24	4.36	4.38	4.22	4.22	128692
2019-06-25	4.22	4.38	4.04	4.07	292956
2019-06-26	4.60	4.60	4.10	4.29	162391
2019-06-27	4.30	4.36	4.21	4.33	360130
2019-06-28	4.38	4.65	4.33	4.54	3255272
2019-07-01	4.68	4.84	4.53	4.66	656107
2019-07-02	4.65	4.68	4.54	4.65	201017
2019-07-03	4.71	4.71	4.61	4.67	75917
2019-07-05	4.67	4.79	4.21	4.27	357685
2019-07-08	4.31	4.58	4.27	4.41	377705
2019-07-09	4.42	4.62	4.40	4.59	245352
2019-07-10	4.64	4.64	4.48	4.55	258193
2019-07-11	4.58	4.58	4.40	4.45	123290
2019-07-12	4.48	4.50	4.31	4.35	180259
2019-07-15	4.42	4.52	4.36	4.44	151624
2019-07-16	4.46	4.46	4.06	4.29	443670
2019-07-17	4.56	4.72	4.30	4.69	422552
2019-07-18	4.70	4.95	4.61	4.64	356447
2019-07-19	4.61	4.67	4.46	4.49	278666
2019-07-22	4.57	4.63	4.40	4.60	211307
2019-07-23	4.65	4.69	4.52	4.61	145984
2019-07-24	4.63	4.72	4.43	4.60	258992
2019-07-25	4.75	5.24	4.51	5.04	1408175
2019-07-26	5.12	5.46	5.12	5.17	700657
2019-07-29	5.24	5.29	4.88	5.00	402525
2019-07-30	4.94	5.20	4.82	5.06	503006
2019-07-31	4.81	5.05	4.62	4.70	3105752
2019-08-01	4.74	4.93	4.70	4.77	451921
2019-08-02	4.84	4.89	4.66	4.80	284620
2019-08-05	4.99	5.30	4.75	5.18	944317
2019-08-06	5.34	5.47	5.09	5.20	705471
2019-08-07	5.17	5.50	5.12	5.43	835065
2019-08-08	5.46	5.96	5.45	5.80	994944
2019-08-09	5.76	6.00	5.66	5.87	1850425
2019-08-12	5.87	6.25	5.73	6.22	822937
2019-08-13	6.21	6.35	5.91	6.16	809233
2019-08-14	6.19	6.19	5.90	5.92	464915
2019-08-15	5.93	6.02	5.40	5.73	514505
2019-08-16	5.73	6.11	5.73	6.01	467914
2019-08-19	6.06	6.29	6.02	6.20	433320
2019-08-20	6.20	6.22	6.01	6.13	422509
2019-08-21	6.16	6.20	5.89	5.99	296004
2019-08-22	5.99	6.02	5.82	5.90	263792
2019-08-23	5.90	6.00	5.79	5.82	499035
2019-08-26	5.81	5.86	5.38	5.40	662067
2019-08-27	5.51	5.69	5.16	5.27	648564
2019-08-28	5.41	5.63	5.31	5.36	864807
2019-08-29	5.40	5.40	5.15	5.20	319869
2019-08-30	5.30	5.30	5.10	5.23	260604
2019-09-03	5.16	5.27	4.90	5.02	333594
2019-09-04	5.08	5.16	5.00	5.05	238905
2019-09-05	5.09	5.34	5.03	5.29	241123
2019-09-06	5.29	5.34	5.17	5.20	110598
2019-09-09	5.20	5.28	5.07	5.12	223473
2019-09-10	5.10	5.28	5.03	5.15	362128
2019-09-11	5.15	5.33	5.09	5.16	250811
2019-09-12	5.17	5.37	5.15	5.33	218554
2019-09-13	5.36	5.67	5.36	5.60	376471
2019-09-16	5.58	5.83	5.48	5.67	331473
2019-09-17	5.69	5.81	5.47	5.52	186349
2019-09-18	5.53	5.84	5.48	5.71	385774
2019-09-19	5.73	5.95	5.70	5.88	448372
2019-09-20	5.86	5.97	5.61	5.66	1451536
2019-09-23	5.65	5.78	5.48	5.70	510605
2019-09-24	5.71	5.81	5.35	5.49	392175
2019-09-25	5.52	5.52	5.24	5.31	285452
2019-09-26	5.30	5.32	5.08	5.15	233860
2019-09-27	5.27	5.27	5.00	5.13	220866
2019-09-30	5.13	5.20	5.00	5.02	403883
2019-10-01	5.03	5.12	4.83	4.89	361354
2019-10-02	4.88	4.88	4.76	4.87	249174
2019-10-03	4.86	4.98	4.78	4.98	239480
2019-10-04	4.99	5.22	4.83	4.96	184898
2019-10-07	4.96	4.97	4.75	4.79	223011
2019-10-08	4.81	4.81	4.63	4.77	339131
2019-10-09	4.80	4.89	4.58	4.82	363233
2019-10-10	4.73	5.03	4.73	4.98	261596
2019-10-11	5.00	5.22	4.96	5.05	290701
2019-10-14	5.06	5.21	5.01	5.18	314253
2019-10-15	5.17	5.45	5.10	5.26	225894
2019-10-16	5.23	5.49	5.17	5.37	164705
2019-10-17	5.38	5.53	5.35	5.48	156750
2019-10-18	5.52	5.60	5.28	5.38	272510
2019-10-21	5.44	5.60	5.40	5.49	210994
2019-10-22	5.44	5.77	5.44	5.70	362473
2019-10-23	5.70	6.00	5.65	5.89	654784
2019-10-24	5.89	5.97	5.67	5.77	156574
2019-10-25	5.74	5.89	5.71	5.76	250217
2019-10-28	5.75	5.92	5.75	5.80	373776
2019-10-29	5.84	5.99	5.76	5.97	354674
2019-10-30	6.02	6.48	5.96	6.19	644076
2019-10-31	6.24	6.95	6.09	6.88	1409843
2019-11-01	6.80	7.06	6.59	6.71	598866
2019-11-04	6.83	7.14	6.73	6.93	970934
2019-11-05	7.02	7.24	6.82	7.05	524306
2019-11-06	7.00	7.17	6.80	6.84	394121
2019-11-07	6.87	7.06	6.80	6.87	420016
2019-11-08	6.87	6.98	6.71	6.74	359476
2019-11-11	6.58	6.73	6.44	6.55	331352
2019-11-12	6.56	6.88	6.56	6.86	307466
2019-11-13	7.05	7.05	6.76	6.97	204644
2019-11-14	6.75	7.06	6.75	6.92	267280
2019-11-15	6.97	7.22	6.90	7.18	353552
2019-11-18	7.20	7.46	7.09	7.37	439876
2019-11-19	7.37	7.68	7.26	7.28	449792
2019-11-20	7.26	7.55	7.20	7.53	473217
2019-11-21	7.53	7.58	7.13	7.17	263192
2019-11-22	7.21	7.33	7.16	7.28	232315
2019-11-25	7.31	7.49	7.07	7.10	377880
2019-11-26	7.07	7.14	6.68	7.08	254506
2019-11-27	7.10	7.24	6.93	7.23	184444
2019-11-29	7.08	7.16	6.95	7.05	123804
2019-12-02	7.00	7.04	6.81	6.85	298243
2019-12-03	6.77	7.04	6.74	6.88	585014
2019-12-04	6.91	6.96	6.81	6.89	226338
2019-12-05	6.90	6.98	6.83	6.88	213734
2019-12-06	6.89	6.93	6.68	6.72	248050
2019-12-09	6.73	6.79	6.56	6.60	272218
2019-12-10	6.60	6.71	6.45	6.57	305396
2019-12-11	6.58	6.60	6.46	6.51	220391
2019-12-12	6.48	6.60	6.37	6.56	309495
2019-12-13	6.56	6.62	6.50	6.57	136925
2019-12-16	6.57	6.98	6.53	6.91	251160
2019-12-17	7.06	7.71	7.06	7.65	687023
2019-12-18	7.69	7.75	7.24	7.45	407603
2019-12-19	7.54	7.60	7.10	7.21	275034
2019-12-20	7.21	7.25	6.96	7.02	275476
2019-12-23	7.02	7.14	6.91	7.05	141574
2019-12-24	7.18	7.24	6.96	7.11	136139
2019-12-26	7.13	7.35	7.11	7.27	163081
2019-12-27	7.35	7.35	7.05	7.09	210306
2019-12-30	7.09	7.22	6.95	7.05	548155
2019-12-31	7.02	7.15	6.82	7.10	808145
2020-01-02	7.13	7.17	6.73	6.97	462168
2020-01-03	6.90	6.97	6.74	6.82	223583
2020-01-06	6.76	7.00	6.63	6.85	167207
2020-01-07	6.82	6.96	6.69	6.76	173459
2020-01-08	6.75	6.89	6.65	6.74	195800
2020-01-09	6.84	6.84	6.57	6.65	232807
2020-01-10	6.68	6.72	6.47	6.47	221653
2020-01-13	6.85	7.59	6.74	7.36	806065
2020-01-14	7.39	7.54	7.13	7.43	730132
2020-01-15	7.46	7.93	7.08	7.29	1069695
2020-01-16	7.35	7.58	7.25	7.47	1156845
2020-01-17	7.50	7.57	7.36	7.43	353521
2020-01-21	7.37	7.48	6.76	6.84	428151
2020-01-22	6.91	7.93	6.72	6.74	672512
2020-01-23	6.79	7.07	6.65	6.74	470781
2020-01-24	6.77	6.86	6.28	6.36	674036
2020-01-27	6.30	6.35	6.09	6.25	844920
2020-01-28	6.30	6.56	6.30	6.44	371200
2020-01-29	6.45	6.83	6.21	6.80	608394
2020-01-30	6.71	7.12	6.70	6.97	419969
2020-01-31	6.93	7.15	6.69	6.96	314077
2020-02-03	6.99	7.16	6.87	6.91	323766
2020-02-04	7.00	7.08	6.90	6.98	267443
2020-02-05	7.02	7.02	6.60	6.62	285690
2020-02-06	6.65	6.79	6.50	6.73	288110
2020-02-07	6.70	6.86	6.60	6.68	379982
2020-02-10	6.70	6.75	6.63	6.66	315909
2020-02-11	6.66	6.66	6.51	6.58	282130
2020-02-12	6.60	6.61	6.45	6.49	185438
2020-02-13	6.48	6.54	6.38	6.40	316268
2020-02-14	6.40	6.97	6.34	6.89	388573
2020-02-18	6.82	6.98	6.68	6.73	169421
2020-02-19	6.73	6.93	6.73	6.80	239383
2020-02-20	6.80	6.83	6.51	6.68	290310
2020-02-21	6.66	6.68	6.51	6.64	153996
2020-02-24	6.49	6.61	6.43	6.56	180311
2020-02-25	6.58	6.65	6.20	6.22	382899
2020-02-26	6.22	6.35	6.02	6.10	262002
2020-02-27	6.00	6.36	5.58	6.26	836916
2020-02-28	5.15	6.14	4.35	5.85	947249
2020-03-02	6.01	6.77	6.01	6.40	1024329
2020-03-03	6.37	6.58	5.80	5.84	671254
2020-03-04	6.02	6.17	5.84	6.06	396641
2020-03-05	5.96	6.35	5.86	5.92	575876
2020-03-06	5.80	5.88	5.36	5.55	869411
2020-03-09	5.10	5.20	4.74	4.91	1014552
2020-03-10	5.21	5.25	4.75	4.80	888393
2020-03-11	4.72	4.82	4.31	4.41	860446
2020-03-12	3.75	3.96	3.44	3.51	1715276
2020-03-13	3.84	3.98	3.74	3.88	1177859
2020-03-16	3.51	3.74	3.20	3.32	1431895
2020-03-17	3.46	3.50	2.89	3.05	1545963
2020-03-18	2.82	2.94	2.30	2.31	1289147
2020-03-19	2.34	2.72	2.31	2.44	1167717
2020-03-20	2.51	2.75	2.32	2.35	1128407
2020-03-23	2.38	2.48	2.19	2.26	917152
2020-03-24	2.55	3.00	2.52	2.72	1262840
2020-03-25	2.87	3.25	2.71	3.05	1502066
2020-03-26	3.16	3.72	3.08	3.70	1289167
2020-03-27	3.65	3.78	3.30	3.78	1405233
2020-03-30	3.64	3.73	3.50	3.60	503602
2020-03-31	3.57	3.69	3.32	3.45	743018
2020-04-01	3.23	3.40	3.02	3.05	447236
2020-04-02	3.10	3.34	3.10	3.22	476105
2020-04-03	3.20	3.28	3.08	3.20	481026
2020-04-06	3.40	3.62	3.30	3.58	524112
2020-04-07	3.74	3.74	3.40	3.57	718680
2020-04-08	3.64	4.11	3.57	4.04	829639
2020-04-09	4.18	4.18	3.78	3.94	656736
2020-04-13	3.98	4.01	3.60	3.93	488912
2020-04-14	4.05	4.32	4.03	4.09	651874
2020-04-15	3.83	4.02	3.76	3.80	557376
2020-04-16	3.80	3.86	3.53	3.58	663841
2020-04-17	3.81	3.82	3.54	3.63	569816
2020-04-20	3.55	3.66	3.46	3.54	608897
2020-04-21	3.45	3.61	3.38	3.53	463352
2020-04-22	3.59	3.84	3.50	3.76	561839
2020-04-23	3.79	3.93	3.76	3.79	341371
2020-04-24	3.81	3.85	3.66	3.83	344938
2020-04-27	3.87	4.20	3.80	3.94	767639
2020-04-28	4.11	4.69	4.03	4.54	989957
2020-04-29	4.68	4.98	4.43	4.91	676296
2020-04-30	4.85	4.93	4.49	4.53	1046510
2020-05-01	4.35	4.56	4.24	4.45	490555
2020-05-04	4.41	4.49	4.29	4.39	179385
2020-05-05	4.52	4.61	4.38	4.43	223771
2020-05-06	4.39	4.53	4.30	4.30	213933
2020-05-07	4.40	4.67	4.33	4.66	283819
2020-05-08	4.63	4.98	4.63	4.88	329550
2020-05-11	4.77	4.84	4.39	4.58	365539
2020-05-12	4.64	4.85	4.33	4.49	699125
2020-05-13	4.50	4.50	4.05	4.06	612155
2020-05-14	4.01	4.13	3.76	4.03	640871
2020-05-15	4.03	4.24	3.99	4.20	218587
2020-05-18	4.36	4.57	4.31	4.56	459259
2020-05-19	4.54	4.54	4.20	4.20	491369
2020-05-20	4.34	4.51	4.28	4.39	227989
2020-05-21	4.39	4.50	4.24	4.47	127135
2020-05-22	4.48	4.58	4.36	4.56	150045
2020-05-26	4.76	4.90	4.55	4.60	415021
2020-05-27	4.65	4.72	4.33	4.68	209190
2020-05-28	4.72	4.73	4.39	4.40	178839
2020-05-29	4.37	4.57	4.32	4.45	247212
2020-06-01	4.46	4.67	4.36	4.57	268416
2020-06-02	4.62	4.83	4.57	4.65	250739
2020-06-03	4.75	4.98	4.65	4.94	320433
2020-06-04	5.08	5.72	5.00	5.47	638162
2020-06-05	5.65	5.74	5.08	5.59	823533
2020-06-08	5.67	5.67	5.30	5.41	357483
2020-06-09	5.31	5.43	5.21	5.33	171736
2020-06-10	5.33	5.34	5.04	5.16	347416
2020-06-11	4.91	5.09	4.68	4.72	602641
2020-06-12	4.96	5.23	4.80	4.96	377422
2020-06-15	4.92	5.25	4.79	5.23	292472
2020-06-16	5.33	5.42	4.99	5.02	349048
2020-06-17	5.05	5.16	4.74	4.88	374773
2020-06-18	5.24	5.24	4.78	4.78	308133
2020-06-19	4.90	5.27	4.89	5.15	513307
2020-06-22	5.14	5.24	5.01	5.16	324394
2020-06-23	5.25	5.28	5.10	5.18	318519
2020-06-24	5.07	5.13	4.85	4.87	375146
2020-06-25	4.85	5.00	4.55	4.60	647589
2020-06-26	4.60	4.68	4.38	4.40	1247546
2020-06-29	4.46	4.82	4.45	4.65	310096
2020-06-30	4.62	4.78	4.58	4.70	306188
2020-07-01	4.68	4.82	4.52	4.70	923588
2020-07-02	4.80	5.05	4.70	4.96	318993
2020-07-06	4.99	5.04	4.68	4.68	276608
2020-07-07	4.68	4.76	4.54	4.55	207364
2020-07-08	4.55	4.64	4.42	4.48	319404
2020-07-09	4.50	4.59	4.37	4.43	258282
2020-07-10	4.42	4.60	4.31	4.45	192890
2020-07-13	4.50	4.61	4.39	4.50	228008
2020-07-14	4.56	4.87	4.52	4.86	465797
2020-07-15	5.02	5.26	4.92	5.11	591977
2020-07-16	5.06	5.06	4.84	4.93	234495
2020-07-17	4.93	5.14	4.91	5.12	186580
2020-07-20	5.10	5.13	4.97	5.06	191310
2020-07-21	5.11	5.20	5.01	5.17	285318
2020-07-22	5.14	5.21	4.93	4.93	177639
2020-07-23	4.94	5.08	4.87	5.05	266827
2020-07-24	4.95	5.17	4.84	5.10	197762
2020-07-27	5.15	5.15	5.00	5.12	612408
2020-07-28	5.15	5.20	4.88	4.88	187154
2020-07-29	4.88	5.11	4.88	5.08	191946
2020-07-30	4.99	5.16	4.91	5.14	156167
2020-07-31	5.08	5.13	4.87	4.97	258993
2020-08-03	4.99	5.35	4.99	5.04	461962
2020-08-04	5.04	5.23	4.96	5.16	195900
2020-08-05	5.20	5.56	5.18	5.55	374925
2020-08-06	5.51	6.26	5.51	6.11	680032
2020-08-07	6.05	6.94	5.82	6.76	1333643
2020-08-10	6.68	6.84	6.16	6.43	579265
2020-08-11	6.42	6.42	5.83	5.86	538736
2020-08-12	5.93	6.09	5.83	5.89	300348
2020-08-13	5.85	6.08	5.79	6.03	240268
2020-08-14	5.95	6.05	5.81	5.89	137613
2020-08-17	5.90	6.02	5.77	5.78	260216
2020-08-18	5.80	5.88	5.72	5.76	107687
2020-08-19	5.75	5.97	5.51	5.87	264059
2020-08-20	5.82	6.01	5.78	5.83	197827
2020-08-21	5.78	5.79	5.58	5.65	159117
2020-08-24	5.73	5.80	5.45	5.77	249698
2020-08-25	5.79	5.79	5.49	5.66	473981
2020-08-26	5.70	5.82	5.58	5.82	180666
2020-08-27	5.79	5.86	5.67	5.84	96552
2020-08-28	5.92	6.03	5.77	5.99	241216
2020-08-31	5.98	6.07	5.87	5.99	342344
2020-09-01	5.98	6.59	5.85	6.50	477203
2020-09-02	6.49	6.52	5.98	6.09	527354
2020-09-03	6.29	6.49	5.81	5.83	351187
2020-09-04	5.76	5.88	5.52	5.72	335825
2020-09-08	5.67	5.77	5.60	5.71	143889
2020-09-09	5.76	6.06	5.69	6.04	225712
2020-09-10	6.10	6.23	5.96	6.14	235372
2020-09-11	6.14	6.21	5.87	6.00	153919
2020-09-14	6.05	6.31	6.05	6.28	197341
2020-09-15	6.31	6.37	5.93	6.08	244232
2020-09-16	6.14	6.25	5.99	6.10	230282
2020-09-17	6.02	6.10	5.91	5.99	181516
2020-09-18	6.08	6.29	5.97	6.17	686580
2020-09-21	6.00	6.06	5.88	6.00	297173
2020-09-22	6.03	6.15	5.89	6.15	381394
2020-09-23	6.13	6.31	5.98	6.19	359263
2020-09-24	6.16	6.60	6.09	6.55	808385
2020-09-25	6.50	6.98	6.50	6.94	1017828
2020-09-28	6.83	7.28	6.80	6.94	980492
2020-09-29	6.95	7.24	6.75	6.87	586219
2020-09-30	6.88	7.05	6.51	6.64	501433
2020-10-01	6.76	6.98	6.26	6.37	438018
2020-10-02	6.20	6.59	6.11	6.51	308217
2020-10-05	6.53	6.81	6.53	6.70	288068
2020-10-06	6.77	6.96	6.72	6.75	412195
2020-10-07	6.85	6.97	6.76	6.88	826324
2020-10-08	8.06	9.55	8.05	9.42	11222238
2020-10-09	9.20	10.10	9.17	9.68	3540971
2020-10-12	9.62	9.77	9.22	9.75	1383862
2020-10-13	9.58	10.59	9.51	10.25	1782907
2020-10-14	10.38	11.38	9.84	9.97	7345631
2020-10-15	9.96	10.85	9.96	10.28	2947481
2020-10-16	10.26	10.36	9.86	10.11	1868377
2020-10-19	10.16	10.79	9.69	9.88	1717569
2020-10-20	10.33	10.59	9.99	10.00	2246484
2020-10-21	9.98	10.26	9.49	9.75	995849
2020-10-22	9.86	10.15	8.80	9.35	1672499
2020-10-23	9.50	9.70	9.17	9.54	661183
2020-10-26	9.43	9.43	8.77	8.89	1224143
2020-10-27	9.02	9.02	8.37	8.67	1148638
2020-10-28	8.28	8.72	8.27	8.46	850700
2020-10-29	8.46	9.12	8.34	8.97	628396
2020-10-30	8.87	9.11	8.38	8.54	773605
2020-11-02	8.69	8.69	8.32	8.49	344848
2020-11-03	8.63	9.44	8.61	9.34	720084
2020-11-04	9.29	9.70	9.00	9.29	778530
2020-11-05	9.41	9.71	9.19	9.38	789930
2020-11-06	9.85	10.47	9.42	10.16	1855275
2020-11-09	10.56	11.00	9.63	9.82	1519523
2020-11-10	9.83	9.95	9.50	9.73	719435
2020-11-11	9.74	9.91	9.26	9.63	881759
2020-11-12	9.53	10.08	9.53	9.91	424869
2020-11-13	10.03	10.31	9.84	10.27	489934
2020-11-16	10.40	10.50	9.88	9.97	400877
2020-11-17	9.95	10.48	9.69	10.22	613788
2020-11-18	10.22	10.78	10.07	10.57	1151177
2020-11-19	10.61	10.82	10.03	10.31	754147
2020-11-20	10.23	10.99	10.23	10.80	763632
2020-11-23	10.94	10.97	10.43	10.55	861230
2020-11-24	10.69	10.88	10.37	10.57	1237384
2020-11-25	10.57	11.51	10.47	10.95	2145689
2020-11-27	11.10	11.28	9.30	10.60	1650713
2020-11-30	10.57	10.65	9.77	10.50	1370142
2020-12-01	10.68	10.71	10.20	10.23	575729
2020-12-02	10.23	10.50	10.05	10.46	702764
2020-12-03	10.44	11.04	10.33	10.94	775225
2020-12-04	10.96	11.40	10.60	11.34	926010
2020-12-07	11.59	11.97	11.41	11.89	1190213
2020-12-08	11.97	12.29	11.60	12.12	1335810
2020-12-09	12.14	12.30	11.36	11.62	860197
2020-12-10	11.52	12.10	11.33	12.05	568715
2020-12-11	12.04	12.30	11.36	11.59	678467
2020-12-14	11.61	12.22	11.58	11.68	625849
2020-12-15	11.85	12.70	11.69	12.34	1113986
2020-12-16	12.43	12.59	11.96	12.52	912802
2020-12-17	12.67	13.98	12.58	13.48	1556882
2020-12-18	13.79	14.39	13.69	13.91	4985637
2020-12-21	13.77	14.21	13.16	13.72	1073578
2020-12-22	13.75	14.73	13.75	14.48	822392
2020-12-23	14.50	14.67	13.98	14.11	788895
2020-12-24	14.13	14.42	13.91	14.10	289970
2020-12-28	14.39	14.97	14.22	14.34	633130
2020-12-29	14.36	14.47	13.75	14.18	528420
2020-12-30	14.16	14.76	14.16	14.47	656031
2020-12-31	14.55	14.90	14.40	14.52	955982
2021-01-04	14.30	14.75	13.27	14.04	1210700
2021-01-05	13.94	14.29	13.91	14.10	583294
2021-01-06	14.05	14.45	13.75	13.90	591036
2021-01-07	13.90	14.26	13.33	13.36	697567
2021-01-08	13.42	13.65	12.96	13.38	694835
2021-01-11	13.11	13.60	12.98	13.13	355309
2021-01-12	13.10	13.96	13.00	13.73	943665
2021-01-13	13.80	14.04	13.60	13.99	856430
2021-01-14	14.00	14.72	13.74	14.63	1005876
2021-01-15	14.21	14.69	13.92	14.25	695308
2021-01-19	14.44	14.85	14.21	14.34	903229
2021-01-20	14.50	14.87	14.28	14.87	541604
2021-01-21	14.87	14.87	14.43	14.56	460524
2021-01-22	14.40	14.84	14.25	14.81	452088
2021-01-25	14.86	15.10	14.10	14.92	996564
2021-01-26	15.00	15.10	14.43	14.60	581968
2021-01-27	14.24	14.73	14.10	14.15	631784
2021-01-28	14.30	15.26	14.23	14.89	706244
2021-01-29	15.14	15.15	14.50	14.88	690289
2021-02-01	15.12	15.20	14.61	15.10	316096
2021-02-02	15.20	15.87	15.00	15.60	828706
2021-02-03	15.80	16.00	14.90	14.90	469932
2021-02-04	14.95	15.67	14.56	15.21	490829
2021-02-05	15.47	16.01	15.42	15.97	490869
2021-02-08	16.08	16.25	15.50	15.73	441292
2021-02-09	15.81	15.90	15.09	15.81	398045
2021-02-10	15.99	16.07	15.45	16.01	502263
2021-02-11	16.00	16.36	15.69	16.21	436779
2021-02-12	16.16	16.62	15.92	16.41	268726
2021-02-16	16.50	16.75	16.10	16.67	333118
2021-02-17	16.56	16.73	16.06	16.43	437393
2021-02-18	16.26	16.65	15.76	16.52	397502
2021-02-19	16.54	17.00	16.21	16.48	480420
2021-02-22	16.28	17.20	16.20	16.59	487191
2021-02-23	16.40	16.51	15.28	16.09	671195
2021-02-24	16.23	16.92	16.20	16.46	503356
2021-02-25	16.43	16.47	15.70	15.83	469730
2021-02-26	15.80	16.29	15.42	16.05	732687
2021-03-01	16.96	16.99	16.20	16.54	635258
2021-03-02	16.58	17.07	16.50	16.81	442296
2021-03-03	17.19	17.19	16.36	16.50	537924
2021-03-04	17.07	17.42	15.18	15.92	1298810
2021-03-05	15.51	16.29	13.50	15.24	2199781
2021-03-08	15.56	16.34	15.40	15.92	696911
2021-03-09	16.12	17.35	16.10	16.62	914693
2021-03-10	16.99	17.19	16.19	16.59	538724
2021-03-11	16.72	17.07	16.54	16.99	635174
2021-03-12	16.87	16.97	16.42	16.76	479565
2021-03-15	16.97	17.94	16.71	17.10	1253875
2021-03-16	17.54	17.72	16.79	17.36	725422
2021-03-17	17.26	18.37	16.85	18.17	719301
2021-03-18	18.19	18.63	17.60	17.74	765683
2021-03-19	17.90	18.43	17.18	18.29	1452518
2021-03-22	19.02	19.30	18.11	18.78	1291130
2021-03-23	18.81	19.36	17.66	17.93	1059838
2021-03-24	18.32	18.32	16.67	16.68	1225466
2021-03-25	16.50	17.15	15.78	17.05	1196812
2021-03-26	17.13	17.27	15.87	16.33	828238
2021-03-29	16.19	16.19	15.06	15.10	915668
2021-03-30	15.05	15.43	14.58	15.31	580257
2021-03-31	15.32	15.92	15.01	15.79	868073
2021-04-01	15.70	16.09	15.54	15.59	351084
2021-04-05	15.88	15.90	15.17	15.34	484112
2021-04-06	15.41	16.68	15.27	16.03	789963
2021-04-07	15.94	16.12	15.41	15.60	414732
2021-04-08	16.13	17.43	15.89	17.38	1422548
2021-04-09	17.53	18.00	17.11	17.60	470036
2021-04-12	17.49	17.49	16.95	17.10	346799
2021-04-13	17.05	17.32	16.65	17.13	633212
2021-04-14	17.10	17.47	16.95	17.22	346911
2021-04-15	17.43	17.49	16.99	17.23	194567
2021-04-16	17.34	17.34	16.41	16.77	323377
2021-04-19	16.55	16.57	15.95	16.23	360910
2021-04-20	16.14	16.23	15.51	15.92	344853
2021-04-21	15.85	16.49	15.67	16.40	363481
2021-04-22	16.43	16.66	16.14	16.30	332645
2021-04-23	16.49	16.95	16.23	16.71	297739
2021-04-26	16.71	16.84	16.33	16.61	406304
2021-04-27	16.68	16.69	16.12	16.40	299143
2021-04-28	16.26	16.37	15.84	16.33	534374
2021-04-29	16.37	16.61	15.94	16.22	248851
2021-04-30	16.00	16.24	15.88	15.99	562296
2021-05-03	16.02	16.15	15.71	15.92	409702
2021-05-04	15.82	15.82	15.09	15.50	405652
2021-05-05	15.55	15.68	15.27	15.42	584994
2021-05-06	15.42	15.63	14.91	15.28	962981
2021-05-07	15.00	15.59	14.25	15.11	928985
2021-05-10	15.25	15.29	13.96	14.02	1026208
2021-05-11	13.63	14.35	13.33	14.02	629828
2021-05-12	14.00	14.02	13.57	13.75	559539
2021-05-13	14.23	15.20	14.15	14.81	741787
2021-05-14	14.81	15.10	14.74	14.81	254049
2021-05-17	14.71	15.06	14.60	14.86	262164
2021-05-18	14.84	15.45	14.84	15.00	387999
2021-05-19	14.70	15.05	14.54	14.94	391673
2021-05-20	14.97	15.15	14.81	15.13	419983
2021-05-21	15.29	15.30	15.00	15.16	410516
2021-05-24	15.18	15.58	15.18	15.25	278871
2021-05-25	15.39	15.50	15.04	15.04	288270
2021-05-26	15.08	15.39	14.78	14.91	281145
2021-05-27	14.93	15.23	14.47	14.54	858581
2021-05-28	14.53	14.98	14.33	14.50	851815
2021-06-01	14.51	14.82	14.40	14.53	509685
2021-06-02	14.51	14.57	13.99	14.16	433208
2021-06-03	14.00	14.19	13.96	14.02	422562
2021-06-04	14.04	14.19	14.00	14.14	339679
2021-06-07	14.18	14.49	14.00	14.16	525939
2021-06-08	14.19	14.38	13.92	14.18	507392
2021-06-09	14.20	14.47	14.20	14.37	306202
2021-06-10	14.39	14.39	13.97	14.16	366599
2021-06-11	14.16	14.43	14.00	14.36	251486
2021-06-14	14.31	14.71	14.31	14.67	366579
2021-06-15	14.75	15.14	14.67	15.12	298554
2021-06-16	14.90	15.09	14.53	14.88	400463
2021-06-17	14.76	15.33	14.76	15.28	353504
2021-06-18	15.08	15.23	14.67	14.83	796978
2021-06-21	14.80	16.11	14.74	15.99	585893
2021-06-22	15.87	15.87	15.21	15.51	409896
2021-06-23	15.56	16.07	15.25	15.94	385272
2021-06-24	16.03	16.22	15.60	15.67	328735
2021-06-25	15.63	16.07	15.45	15.79	1816735
2021-06-28	15.76	15.88	15.19	15.45	283514
2021-06-29	15.53	15.74	15.17	15.20	279596
2021-06-30	15.10	15.46	14.83	15.32	874367
2021-07-01	15.41	15.45	15.10	15.22	277679
2021-07-02	15.33	15.34	14.80	15.06	306302
2021-07-06	15.06	15.13	14.92	15.05	252368
2021-07-07	15.01	15.23	14.35	14.51	331362
2021-07-08	14.21	14.44	14.00	14.08	499531
2021-07-09	14.12	14.31	13.95	14.15	407642
2021-07-12	16.11	16.47	15.47	15.79	1674309
2021-07-13	15.74	15.78	15.04	15.08	627156
2021-07-14	14.98	15.02	13.92	14.19	1116487
2021-07-15	14.00	14.21	13.75	14.04	639248
2021-07-16	13.94	14.43	13.94	14.14	528348
2021-07-19	13.70	14.24	13.38	13.45	627952
2021-07-20	13.48	14.27	13.41	14.06	476706
2021-07-21	14.06	14.53	13.93	14.52	296628
2021-07-22	14.49	14.51	14.17	14.29	270122
2021-07-23	14.37	14.37	13.92	14.11	224035
2021-07-26	14.07	14.19	13.82	14.11	296460
2021-07-27	14.02	14.51	13.88	14.49	329673
2021-07-28	14.59	14.81	14.31	14.61	281900
2021-07-29	14.67	14.98	14.32	14.65	297553
2021-07-30	14.59	14.94	14.52	14.74	272071
2021-08-02	14.75	15.25	14.44	14.88	467213
2021-08-03	14.84	15.01	13.81	14.27	786427
2021-08-04	14.76	15.34	14.48	15.23	1084746
2021-08-05	13.93	14.55	13.60	13.84	2816261
2021-08-06	13.86	14.18	13.50	14.01	6147742
2021-08-09	14.08	14.90	13.94	14.60	1416152
2021-08-10	14.50	14.66	13.68	13.74	2248056
2021-08-11	13.73	13.85	12.50	12.54	1865883
2021-08-12	12.75	13.23	12.66	13.10	1455138
2021-08-13	13.04	13.17	12.86	12.92	425868
2021-08-16	12.90	12.92	12.28	12.81	721186
2021-08-17	12.69	12.82	12.25	12.69	680756
2021-08-18	12.78	12.97	12.32	12.36	1158267
2021-08-19	12.19	12.36	11.75	11.83	885785
2021-08-20	11.76	12.40	11.61	12.35	834110
2021-08-23	12.35	12.88	12.23	12.87	964456
2021-08-24	12.87	13.18	12.67	13.08	720513
2021-08-25	13.41	13.83	13.05	13.43	1779987
2021-08-26	13.39	13.52	12.76	12.76	915398
2021-08-27	12.72	13.33	12.55	13.10	997477
2021-08-30	13.21	13.80	13.18	13.47	693857
2021-08-31	13.39	14.61	13.39	14.48	1146231
2021-09-01	14.14	15.10	13.79	14.86	1671055
2021-09-02	14.88	15.31	14.75	14.85	704626
2021-09-03	14.95	15.32	14.75	15.11	1317903
2021-09-07	15.03	15.25	14.57	14.69	792596
2021-09-08	14.58	14.67	14.11	14.48	679991
2021-09-09	14.44	14.69	14.25	14.45	1411746
2021-09-10	14.54	14.54	13.85	14.05	971172
2021-09-13	14.09	14.11	13.55	14.04	1466456
2021-09-14	14.06	14.21	13.72	13.95	1064531
2021-09-15	13.92	14.21	13.72	14.10	798543
2021-09-16	14.06	14.22	13.80	14.12	633167
2021-09-17	14.19	14.46	14.13	14.30	1182916
2021-09-20	13.83	14.12	13.62	13.87	921490
2021-09-21	13.97	14.26	13.88	14.04	589312
2021-09-22	14.07	14.52	13.97	14.36	1129754
2021-09-23	14.43	14.54	13.90	14.14	950676
2021-09-24	13.97	14.09	13.68	13.74	712904
2021-09-27	13.73	13.73	13.29	13.67	966795
2021-09-28	13.35	13.42	12.46	12.50	1885697
2021-09-29	12.54	13.11	12.14	12.37	1274480
2021-09-30	12.73	12.93	12.06	12.19	952406
2021-10-01	12.25	12.64	11.98	12.59	984235
2021-10-04	12.49	12.57	11.78	11.87	1088844
2021-10-05	11.87	12.14	11.67	12.02	804536
2021-10-06	11.80	12.29	11.73	12.25	1235646
2021-10-07	12.27	12.51	12.06	12.36	882846
2021-10-08	12.37	12.37	11.86	11.93	822828
2021-10-11	11.87	12.08	11.74	11.92	626913
2021-10-12	11.93	12.27	11.93	12.18	691137
2021-10-13	12.11	12.28	11.98	12.20	828348
2021-10-14	12.33	12.52	12.10	12.17	427146
2021-10-15	12.33	12.50	12.01	12.19	956596
2021-10-18	12.06	12.06	11.73	11.90	717064
2021-10-19	12.01	12.49	11.78	12.35	487484
2021-10-20	12.42	12.43	12.07	12.26	432397
2021-10-21	12.32	12.32	11.95	12.09	412772
2021-10-22	11.86	12.19	11.81	12.16	683801
2021-10-25	12.00	12.02	11.72	11.80	961895
2021-10-26	11.83	12.00	11.75	11.79	366988
2021-10-27	11.72	11.84	11.62	11.76	423409
2021-10-28	11.87	12.08	11.78	11.79	761248
2021-10-29	11.89	11.89	11.51	11.73	717897
2021-11-01	11.70	12.46	11.64	12.25	719392
2021-11-02	12.17	12.53	11.95	12.53	671855
2021-11-03	12.58	13.31	12.41	13.23	906288
2021-11-04	13.37	13.54	12.41	12.69	1079455
2021-11-05	13.45	14.00	12.55	12.94	1346226
2021-11-08	12.94	13.10	12.41	12.42	804746
2021-11-09	12.41	12.57	12.09	12.15	618468
2021-11-10	11.99	12.00	11.41	11.46	1944446
2021-11-11	11.42	11.90	11.26	11.68	1502196
2021-11-12	11.73	11.80	11.50	11.60	350303
2021-11-15	11.62	11.70	11.09	11.60	1006076
2021-11-16	12.11	12.33	11.97	12.29	1036797
2021-11-17	12.16	12.27	12.00	12.18	519108
2021-11-18	12.16	12.23	11.31	11.35	996053
2021-11-19	11.20	11.53	11.15	11.27	509408
2021-11-22	11.28	11.41	11.11	11.22	571441
2021-11-23	11.26	11.26	10.71	11.06	1377650
2021-11-24	10.93	11.39	10.73	11.26	3757042
2021-11-26	11.05	11.38	10.51	10.57	1348998
2021-11-29	11.70	11.95	10.52	10.82	2250269
2021-11-30	10.71	11.15	10.59	11.10	1000272
2021-12-01	11.30	11.39	10.70	10.70	1145986
2021-12-02	10.65	11.08	10.31	11.05	1302085
2021-12-03	10.95	10.99	10.47	10.75	1448057
2021-12-06	10.79	11.42	10.58	11.41	1011457
2021-12-07	11.57	12.10	11.40	11.84	794462
2021-12-08	11.82	12.34	11.61	12.19	781817
2021-12-09	12.00	12.28	11.61	11.71	874015
2021-12-10	11.74	11.85	11.58	11.66	544891
2021-12-13	11.59	11.86	11.34	11.56	664811
2021-12-14	11.45	11.49	11.20	11.26	661381
2021-12-15	11.25	11.29	10.74	11.20	657894
2021-12-16	11.28	11.67	10.73	10.90	753257
2021-12-17	10.99	11.55	10.78	11.49	1345784
2021-12-20	11.10	11.32	10.95	11.24	1225796
2021-12-21	11.46	11.98	11.37	11.78	790051
2021-12-22	11.72	12.30	11.56	12.10	1191398
2021-12-23	12.11	12.52	12.05	12.38	638992
2021-12-27	12.37	12.62	12.17	12.48	1780959
2021-12-28	12.46	12.53	11.90	11.92	2192479
2021-12-29	11.87	12.03	11.71	11.97	1493468
2021-12-30	11.92	12.07	11.60	11.62	745599
2021-12-31	11.60	11.76	11.40	11.43	569590
2022-01-03	11.52	11.90	11.40	11.82	737193
2022-01-04	11.87	12.15	11.76	12.10	1381656
2022-01-05	12.05	12.33	11.59	11.65	972632
2022-01-06	11.64	11.87	11.27	11.72	557593
2022-01-07	11.64	11.98	11.29	11.30	600902
2022-01-10	12.11	13.37	12.01	12.75	2024737
2022-01-11	12.69	13.18	12.48	12.85	939166
2022-01-12	12.84	12.84	12.22	12.27	1013855
2022-01-13	12.27	12.49	12.04	12.14	373981
2022-01-14	11.98	12.23	11.81	12.21	481927
2022-01-18	12.13	12.31	11.86	11.86	852018
2022-01-19	11.85	11.89	11.18	11.25	644807
2022-01-20	11.34	11.53	10.56	10.61	1043291
2022-01-21	10.42	10.65	10.18	10.24	970497
2022-01-24	10.02	10.61	9.64	10.59	1050013
2022-01-25	10.40	10.65	9.80	10.03	749360
2022-01-26	10.13	10.35	9.89	9.97	759827
2022-01-27	10.19	10.20	9.35	9.45	633269
2022-01-28	9.42	9.64	9.07	9.63	636185
2022-01-31	9.63	10.34	9.60	10.34	589817
2022-02-01	10.43	10.50	10.11	10.33	351138
2022-02-02	10.34	10.36	9.99	10.10	367046
2022-02-03	9.98	10.08	9.71	9.76	359551
2022-02-04	9.68	10.05	9.49	9.96	533741
2022-02-07	9.94	10.20	9.80	9.91	441583
2022-02-08	9.88	10.66	9.86	10.57	641306
2022-02-09	10.65	11.00	10.58	10.59	465503
2022-02-10	10.34	10.75	10.30	10.43	477380
2022-02-11	10.43	10.59	10.04	10.19	346086
2022-02-14	10.30	10.73	10.08	10.13	376542
2022-02-15	10.29	10.80	10.29	10.64	529065
2022-02-16	10.55	10.89	10.33	10.76	493107
2022-02-17	10.62	10.67	10.13	10.20	344864
2022-02-18	10.13	10.27	9.78	9.80	451488
2022-02-22	9.67	9.85	9.52	9.59	596531
2022-02-23	9.72	9.99	9.51	9.53	342277
2022-02-24	9.17	10.35	9.06	10.33	570686
2022-02-25	10.38	10.78	10.17	10.77	513073
2022-02-28	10.59	11.09	10.51	11.02	584354
2022-03-01	10.91	11.18	10.83	11.07	474421
2022-03-02	11.00	11.59	10.79	11.36	1020168
2022-03-03	11.38	11.75	11.09	11.31	519427
2022-03-04	11.19	11.41	10.94	11.39	447878
2022-03-07	11.44	11.62	11.13	11.30	606858
2022-03-08	11.32	11.70	11.20	11.27	625282
2022-03-09	11.50	11.65	10.97	11.28	613754
2022-03-10	11.08	11.08	10.61	10.90	469743
2022-03-11	11.07	11.18	10.57	10.61	351885
2022-03-14	10.59	10.67	9.68	9.71	528977
2022-03-15	9.76	10.13	9.65	10.13	564594
2022-03-16	10.36	10.63	10.11	10.58	382001
2022-03-17	10.47	10.96	10.38	10.94	372527
2022-03-18	10.91	11.28	10.91	11.18	601004
2022-03-21	11.18	11.23	10.59	10.79	230079
2022-03-22	10.77	11.03	10.69	10.82	280837
2022-03-23	10.74	10.74	10.43	10.45	308112
2022-03-24	10.45	10.77	10.29	10.76	238051
2022-03-25	10.74	10.85	10.42	10.53	256799
2022-03-28	10.49	10.64	10.30	10.63	418588
2022-03-29	10.73	11.53	10.65	11.10	657435
2022-03-30	11.07	11.73	11.07	11.46	616383
2022-03-31	11.42	11.84	11.38	11.50	462144
2022-04-01	11.49	12.95	11.49	12.89	2039923
2022-04-04	12.77	13.65	12.36	12.83	4070878
2022-04-05	12.90	13.27	12.47	12.66	667182
2022-04-06	12.49	12.96	12.12	12.85	940639
2022-04-07	12.85	12.99	12.32	12.51	502717
2022-04-08	12.45	12.70	12.29	12.42	312357
2022-04-11	12.26	12.54	12.00	12.13	359601
2022-04-12	12.15	12.49	11.96	12.06	323267
2022-04-13	12.22	12.51	11.98	12.34	330567
2022-04-14	12.31	12.44	12.08	12.11	414025
2022-04-18	12.09	12.10	11.75	12.08	780473
2022-04-19	12.13	12.89	12.01	12.72	642527
2022-04-20	12.88	13.18	12.57	13.08	795901
2022-04-21	13.21	13.50	12.74	12.78	458654
2022-04-22	12.60	12.64	12.10	12.14	678113
2022-04-25	12.04	12.29	11.84	12.28	769165
2022-04-26	12.12	12.34	11.73	11.77	650694
2022-04-27	11.77	11.88	11.34	11.39	486591
2022-04-28	11.54	11.57	10.93	11.40	389056
2022-04-29	11.32	11.41	10.79	10.85	631151
2022-05-02	10.79	11.20	10.68	11.01	926453
2022-05-03	11.01	11.24	10.96	11.09	549684
2022-05-04	11.17	11.31	10.47	11.21	637698
2022-05-05	11.01	11.43	10.42	10.79	933048
2022-05-06	12.18	12.30	9.25	9.41	1530608
2022-05-09	9.14	9.25	7.93	8.15	1474814
2022-05-10	8.32	8.81	7.93	8.10	950998
2022-05-11	8.07	8.23	7.32	7.43	1080931
2022-05-12	7.40	7.65	7.28	7.62	677982
2022-05-13	7.85	8.58	7.80	8.14	616557
2022-05-16	8.09	8.43	7.95	8.03	651552
2022-05-17	8.26	8.50	8.19	8.50	748015
2022-05-18	8.43	8.69	8.18	8.25	850444
2022-05-19	8.15	8.42	8.01	8.21	630133
2022-05-20	8.38	8.57	7.57	7.76	1311233
2022-05-23	7.76	7.82	7.46	7.65	773558
2022-05-24	7.58	7.83	7.13	7.24	842867
2022-05-25	7.17	7.49	6.98	7.41	690718
2022-05-26	7.45	8.11	7.36	7.86	1225783
2022-05-27	7.93	8.28	7.83	8.13	545990
2022-05-31	8.02	8.11	7.48	7.68	1153246
2022-06-01	7.70	7.79	6.92	7.07	1695105
2022-06-02	6.99	7.56	6.99	7.55	724750
2022-06-03	7.46	7.62	7.34	7.40	423540
2022-06-06	7.52	7.64	7.20	7.31	612459
2022-06-07	7.22	7.46	7.14	7.34	600242
2022-06-08	7.28	7.51	7.06	7.50	1994719
2022-06-09	7.45	7.51	7.10	7.20	897217
2022-06-10	7.03	7.46	7.00	7.39	770202
2022-06-13	7.22	7.53	7.13	7.33	771582
2022-06-14	7.33	7.40	6.83	6.92	1094681
2022-06-15	6.99	7.10	6.61	6.79	1018758
2022-06-16	6.68	6.69	6.19	6.39	1006505
2022-06-17	6.48	6.90	6.46	6.53	1397774
2022-06-21	6.54	6.72	6.32	6.36	598359
2022-06-22	6.27	6.64	6.16	6.47	476809
2022-06-23	6.49	6.67	6.40	6.64	436150
2022-06-24	6.70	7.07	6.64	7.00	1128218
2022-06-27	6.96	7.25	6.75	7.07	429825
2022-06-28	7.14	7.25	6.81	6.81	350618
2022-06-29	6.77	6.81	6.44	6.76	565605
2022-06-30	6.69	6.74	6.49	6.54	376870
2022-07-01	6.51	6.71	6.43	6.68	366982
2022-07-05	6.53	6.93	6.46	6.92	409362
2022-07-06	6.96	7.03	6.77	6.86	540334
2022-07-07	6.92	7.03	6.79	7.02	458216
2022-07-08	6.96	7.16	6.96	7.05	462543
2022-07-11	6.98	7.09	6.79	6.82	722138
2022-07-12	6.78	6.94	6.73	6.84	340551
2022-07-13	6.67	6.91	6.66	6.77	456180
2022-07-14	5.80	6.59	5.73	6.57	1572382
2022-07-15	6.70	6.71	6.31	6.67	833808
2022-07-18	6.68	7.11	6.67	6.69	822939
2022-07-19	6.77	6.97	6.68	6.91	475052
2022-07-20	6.94	7.36	6.94	7.14	580365
2022-07-21	7.10	7.38	7.04	7.38	432651
2022-07-22	7.55	7.76	7.07	7.23	459276
2022-07-25	7.22	7.41	7.10	7.20	445841
2022-07-26	7.18	7.63	7.15	7.55	524452
2022-07-27	7.65	7.84	7.55	7.78	415524
2022-07-28	7.82	7.84	7.42	7.64	287778
2022-07-29	7.62	7.62	7.43	7.54	213745
2022-08-01	7.51	7.62	7.34	7.43	492707
2022-08-02	7.38	7.85	7.11	7.78	483729
2022-08-03	7.89	8.26	7.78	8.20	680038
2022-08-04	8.27	8.33	7.96	8.21	1463320
2022-08-05	8.03	8.68	7.76	8.18	814323
2022-08-08	8.46	8.46	7.83	7.99	745771
2022-08-09	7.92	8.01	7.80	7.89	439045
2022-08-10	8.07	8.10	7.88	7.91	1406122
2022-08-11	7.97	8.98	7.97	8.91	1042951
2022-08-12	9.08	9.67	9.04	9.62	706696
2022-08-15	9.58	9.81	9.46	9.74	607860
2022-08-16	9.70	9.70	9.28	9.44	396636
2022-08-17	9.28	9.32	8.86	8.93	476949
2022-08-18	8.66	8.85	8.56	8.75	445046
2022-08-19	8.61	8.61	8.22	8.36	512383
2022-08-22	8.19	8.23	7.58	7.61	428777
2022-08-23	7.58	7.87	7.39	7.75	894945
2022-08-24	7.77	8.26	7.77	8.11	475367
2022-08-25	8.11	8.24	8.02	8.24	287673
2022-08-26	8.24	8.24	7.65	7.83	711327
2022-08-29	7.70	7.94	7.60	7.78	436923
2022-08-30	7.79	7.95	7.63	7.73	310207
2022-08-31	7.81	7.89	7.59	7.59	246231
2022-09-01	7.50	7.66	7.17	7.60	415473
2022-09-02	7.66	7.66	7.29	7.31	672441
2022-09-06	7.26	7.36	7.12	7.24	449526
2022-09-07	7.19	7.72	7.18	7.70	992203
2022-09-08	7.65	8.04	7.54	7.97	415941
2022-09-09	7.99	8.36	7.90	8.34	435372
2022-09-12	8.58	9.29	8.50	9.19	1073709
2022-09-13	8.84	9.29	8.73	8.86	587000
2022-09-14	8.83	8.92	8.64	8.90	347602
2022-09-15	8.86	9.25	8.74	8.85	305513
2022-09-16	8.67	8.76	8.47	8.54	1057851
2022-09-19	8.47	8.64	8.22	8.60	371251
2022-09-20	8.53	8.85	8.39	8.81	329679
2022-09-21	8.98	9.05	8.52	8.53	446567
2022-09-22	8.67	8.67	7.99	8.18	583191
2022-09-23	8.16	8.24	7.76	8.05	544441
2022-09-26	7.87	8.24	7.87	8.10	329990
2022-09-27	8.23	8.39	8.00	8.10	467522
2022-09-28	7.68	8.75	7.68	8.67	2450328
2022-09-29	8.53	8.94	8.37	8.71	847368
2022-09-30	8.53	9.18	8.53	8.74	1241143
2022-10-03	8.77	9.16	8.58	9.14	782034
2022-10-04	9.31	10.77	9.24	9.63	1218793
2022-10-05	9.41	9.67	9.33	9.61	501242
2022-10-06	9.57	9.98	9.49	9.92	568703
2022-10-07	9.93	9.94	8.88	8.97	738994
2022-10-10	9.66	10.04	9.28	9.47	1591846
2022-10-11	9.53	9.84	9.00	9.72	737940
2022-10-12	9.98	10.14	9.58	9.90	1526329
2022-10-13	9.63	10.10	9.57	9.79	1476395
2022-10-14	9.95	9.99	9.04	9.06	574213
2022-10-17	9.29	9.80	9.29	9.44	933937
2022-10-18	9.78	9.97	9.59	9.68	664220
2022-10-19	9.59	9.76	9.47	9.56	736848
2022-10-20	9.56	9.96	9.55	9.89	673832
2022-10-21	9.95	10.34	9.79	10.18	621452
2022-10-24	10.25	10.28	9.93	10.15	633481
2022-10-25	10.15	10.41	10.14	10.33	659694
2022-10-26	10.42	10.90	10.32	10.50	764997
2022-10-27	10.50	10.53	10.03	10.05	455486
2022-10-28	10.03	10.34	9.97	10.25	525936
2022-10-31	10.17	10.43	10.03	10.24	416751
2022-11-01	10.24	10.37	10.01	10.21	474084
2022-11-02	10.18	10.29	9.35	9.38	773815
2022-11-03	9.32	9.32	8.83	9.15	806746
2022-11-04	9.48	10.33	9.18	9.24	1075803
2022-11-07	9.25	9.86	9.11	9.82	1163970
2022-11-08	9.88	9.98	9.13	9.25	472793
2022-11-09	9.17	9.31	8.89	8.91	596063
2022-11-10	9.41	9.80	9.19	9.76	537187
2022-11-11	9.78	10.46	9.76	10.39	799295
2022-11-14	10.33	10.53	10.18	10.32	727995
2022-11-15	10.47	10.65	10.29	10.48	526928
2022-11-16	10.41	10.50	10.26	10.37	426645
2022-11-17	10.18	10.36	9.89	9.97	449412
2022-11-18	10.27	10.27	9.98	10.11	670442
2022-11-21	10.06	10.24	9.45	9.50	641534
2022-11-22	9.52	9.81	9.29	9.48	1978786
2022-11-23	9.51	9.80	9.44	9.59	714861
2022-11-25	9.50	9.81	9.45	9.75	232293
2022-11-28	9.68	9.77	9.47	9.50	504020
2022-11-29	9.51	9.80	9.51	9.77	580577
2022-11-30	9.84	10.33	9.84	10.26	2118825
2022-12-01	10.28	10.92	10.26	10.74	2437626
2022-12-02	10.50	10.72	10.25	10.27	693841
2022-12-05	10.15	10.18	9.67	9.75	805148
2022-12-06	9.72	9.83	9.28	9.45	562834
2022-12-07	9.43	9.65	9.40	9.48	604857
2022-12-08	9.52	9.82	9.40	9.65	651196
2022-12-09	9.61	9.89	9.44	9.55	550440
2022-12-12	9.51	10.36	9.51	10.32	919581
2022-12-13	10.58	10.88	10.32	10.44	1176595
2022-12-14	10.44	10.95	10.37	10.50	1385471
2022-12-15	10.27	10.86	10.13	10.83	790864
2022-12-16	10.58	10.97	10.18	10.71	1283098
2022-12-19	10.65	10.79	10.39	10.48	529633
2022-12-20	10.41	10.94	10.27	10.39	1173287
2022-12-21	10.50	11.35	10.48	11.21	954470
2022-12-22	11.10	11.74	10.90	11.70	918994
2022-12-23	11.70	11.76	11.29	11.71	655738
2022-12-27	11.72	11.82	11.27	11.35	450989
2022-12-28	11.47	11.61	11.13	11.29	493346
2022-12-29	11.42	12.23	11.33	12.06	639142
2022-12-30	11.89	12.38	11.00	12.35	738375
2023-01-03	12.49	12.63	11.53	11.83	670599
2023-01-04	11.96	12.28	11.83	12.01	1376690
2023-01-05	12.02	12.31	11.82	12.03	1244233
2023-01-06	12.58	13.13	12.12	12.58	2248962
2023-01-09	12.60	12.60	11.47	11.94	2189615
2023-01-10	11.96	12.61	11.87	11.95	1434855
2023-01-11	11.95	12.52	11.80	12.04	888549
2023-01-12	12.44	12.72	11.88	12.69	760562
2023-01-13	12.55	13.26	12.53	13.13	652042
2023-01-17	13.11	13.31	12.89	12.97	731988
2023-01-18	13.04	13.55	12.96	13.49	861290
2023-01-19	13.37	13.58	13.07	13.45	987006
2023-01-20	13.70	13.75	12.91	13.45	1341888
2023-01-23	13.45	13.53	12.98	13.15	887415
2023-01-24	13.15	13.40	12.89	12.97	439073
2023-01-25	12.83	12.98	12.63	12.83	432575
2023-01-26	13.00	13.21	12.71	12.76	356472
2023-01-27	12.66	13.01	12.54	12.94	1702303
2023-01-30	12.79	13.08	12.35	12.74	635631
2023-01-31	12.81	13.04	12.66	13.02	607901
2023-02-01	13.13	13.42	12.91	13.25	426645
2023-02-02	13.38	13.79	13.03	13.28	1398209
2023-02-03	13.11	13.65	12.93	13.48	578848
2023-02-06	13.48	13.48	12.99	13.04	502275
2023-02-07	12.98	13.27	12.77	13.24	496109
2023-02-08	13.17	13.38	12.91	12.91	601850
2023-02-09	13.76	14.28	13.60	14.00	2333650
2023-02-10	13.84	14.12	13.39	13.79	631855
2023-02-13	13.79	13.87	13.48	13.68	656604
2023-02-14	13.56	14.17	13.49	14.00	671500
2023-02-15	13.84	14.74	13.65	14.72	977447
2023-02-16	14.48	14.86	14.32	14.49	859014
2023-02-17	14.53	14.54	14.08	14.30	550361
2023-02-21	14.08	14.30	13.68	14.15	1443305
2023-02-22	14.16	14.50	13.98	14.34	695663
2023-02-23	14.37	14.80	14.23	14.59	840764
2023-02-24	14.34	14.89	14.22	14.80	643296
2023-02-27	14.93	14.99	14.47	14.85	1173467
2023-02-28	14.88	15.03	14.51	14.81	1054229
2023-03-01	14.86	16.15	14.54	15.09	2617138
2023-03-02	14.92	15.72	14.23	15.54	1761915
2023-03-03	15.55	16.22	15.44	16.02	1213767
2023-03-06	16.09	16.09	15.54	15.66	845953
2023-03-07	15.52	16.20	15.45	15.94	835136
2023-03-08	16.00	16.34	15.90	15.90	1484324
2023-03-09	16.07	16.29	15.50	15.72	976765
2023-03-10	15.70	15.70	14.04	14.30	1851768
2023-03-13	14.06	15.35	14.00	15.07	1203820
2023-03-14	15.27	15.62	14.99	15.33	1181128
2023-03-15	15.06	15.18	14.71	15.10	817954
2023-03-16	15.05	15.63	14.97	15.46	660203
2023-03-17	15.33	15.72	15.21	15.30	1243198
2023-03-20	15.25	15.68	15.25	15.31	1078823
2023-03-21	15.59	16.14	15.51	16.00	1222410
2023-03-22	16.00	16.08	15.35	15.39	710212
2023-03-23	15.52	15.66	15.38	15.54	677068
2023-03-24	15.50	15.88	15.34	15.82	467627
2023-03-27	15.95	16.15	15.80	15.92	799729
2023-03-28	15.83	16.15	15.53	15.54	613886
2023-03-29	15.77	15.79	15.26	15.44	1034015
2023-03-30	15.62	15.85	15.51	15.79	418655
2023-03-31	15.90	16.19	15.48	15.60	1324944
2023-04-03	15.68	15.92	15.52	15.80	605377
2023-04-04	15.86	15.99	15.56	15.93	445974
2023-04-05	15.81	15.90	15.17	15.41	590063
2023-04-06	15.42	15.94	15.36	15.81	554681
2023-04-10	15.73	15.94	15.61	15.94	1011817
2023-04-11	15.99	16.52	15.97	16.20	880998
2023-04-12	16.32	16.39	15.43	15.45	711090
2023-04-13	15.53	15.91	15.48	15.83	352456
2023-04-14	15.85	15.95	15.49	15.60	630649
2023-04-17	15.71	15.93	15.49	15.67	1246501
2023-04-18	15.73	15.89	15.50	15.69	607715
2023-04-19	15.62	16.39	15.58	16.38	709193
2023-04-20	16.37	17.13	15.93	16.37	3894814
2023-04-21	16.36	16.54	15.83	16.15	1404505
2023-04-24	16.08	16.14	15.28	15.49	1240297
2023-04-25	15.43	15.58	14.65	14.95	1434126
2023-04-26	15.03	15.03	14.71	14.88	559068
2023-04-27	14.92	15.00	14.59	14.67	637787
2023-04-28	14.57	14.85	14.42	14.44	674945
2023-05-01	14.35	14.83	14.33	14.74	1098005
2023-05-02	14.71	14.78	14.34	14.45	861344
2023-05-03	14.38	15.06	14.34	14.70	1097923
2023-05-04	14.67	14.76	14.18	14.66	1214145
2023-05-05	15.25	15.72	14.75	15.16	2561943
2023-05-08	14.93	15.01	14.44	14.85	1075141
2023-05-09	14.73	15.34	14.58	15.26	1574886
2023-05-10	15.42	15.89	15.19	15.61	1569322
2023-05-11	15.52	15.57	14.92	15.05	1357330
2023-05-12	15.20	15.68	14.92	15.59	1101242
2023-05-15	15.59	15.59	14.83	14.83	1208109
2023-05-16	14.75	15.34	14.64	15.19	1011281
2023-05-17	15.27	15.37	14.86	15.26	1151972
2023-05-18	15.26	15.62	15.14	15.33	1052157
2023-05-19	15.56	15.89	15.11	15.17	661594
2023-05-22	15.17	15.71	15.17	15.60	706454
2023-05-23	15.60	16.06	14.80	14.97	1511561
2023-05-24	14.96	15.07	14.49	15.02	1149960
2023-05-25	15.11	15.32	14.61	14.74	563317
2023-05-26	14.73	14.91	14.18	14.32	1024569
2023-05-30	14.18	15.00	14.10	14.84	730918
2023-05-31	14.84	15.34	14.76	15.16	939085
2023-06-01	15.16	15.43	14.97	15.32	725304
2023-06-02	15.51	15.52	15.02	15.36	711055
2023-06-05	15.27	15.56	15.24	15.39	453838
2023-06-06	15.32	15.70	15.14	15.34	1323905
2023-06-07	15.35	15.60	15.16	15.25	768978
2023-06-08	15.23	15.55	14.99	15.30	884820
2023-06-09	15.30	15.57	15.05	15.12	864865
2023-06-12	15.21	15.82	14.94	15.34	1389012
2023-06-13	15.32	15.94	15.32	15.69	1103900
2023-06-14	15.94	16.55	15.88	16.32	1738669
2023-06-15	16.23	16.53	15.90	16.13	1207661
2023-06-16	16.30	16.33	15.30	15.35	1719054
2023-06-20	15.23	15.61	14.99	15.55	1256644
2023-06-21	15.53	15.71	15.17	15.50	886178
2023-06-22	15.50	16.25	15.50	16.04	1116659
2023-06-23	15.90	16.67	15.90	16.25	2963370
2023-06-26	16.60	17.92	16.40	17.68	3327197
2023-06-27	18.27	18.33	17.22	17.80	2053455
2023-06-28	17.84	18.59	17.72	18.03	3268992
2023-06-29	18.03	18.50	17.67	17.71	1280485
2023-06-30	17.85	18.49	17.85	17.98	1681212
2023-07-03	17.88	18.00	17.51	17.59	556377
2023-07-05	17.51	18.00	17.44	17.51	993679
2023-07-06	17.28	17.40	16.91	17.20	1129162
2023-07-07	17.22	17.39	17.02	17.19	627414
2023-07-10	17.36	18.26	17.27	18.04	1963236
2023-07-11	18.10	18.24	17.76	18.20	914115
2023-07-12	18.23	18.73	17.96	18.62	1327514
2023-07-13	18.70	18.96	18.26	18.80	2539298
2023-07-14	18.75	18.94	18.09	18.46	1157075
2023-07-17	18.45	19.14	18.37	18.72	1356278
2023-07-18	18.65	18.75	18.24	18.62	1658305
2023-07-19	18.65	18.82	17.88	17.95	1029630
2023-07-20	17.91	17.95	17.67	17.77	658149
2023-07-21	17.90	18.19	17.75	17.90	842061
2023-07-24	17.90	18.02	17.23	17.39	797694
2023-07-25	17.23	17.64	17.20	17.23	1041392
2023-07-26	17.16	17.39	17.01	17.31	582308
2023-07-27	17.49	17.60	17.12	17.17	548718
2023-07-28	17.28	17.85	17.28	17.49	653264
2023-07-31	17.54	17.77	17.33	17.67	1015361
2023-08-01	16.64	18.09	16.47	17.79	1472514
2023-08-02	17.54	17.62	17.01	17.14	1571096
2023-08-03	17.01	17.18	16.65	16.88	2008344
2023-08-04	16.99	18.32	15.60	15.93	2980860
2023-08-07	15.99	16.63	15.94	16.14	1240013
2023-08-08	16.00	16.11	15.33	15.35	1268766
2023-08-09	15.22	15.56	14.95	15.02	1103874
2023-08-10	15.08	15.20	14.90	14.95	1364538
2023-08-11	15.05	15.25	14.67	14.90	1643913
2023-08-14	14.82	14.95	14.62	14.93	834514
2023-08-15	14.92	15.00	14.64	14.88	544741
2023-08-16	14.88	14.88	14.37	14.39	1348456
2023-08-17	14.41	14.50	13.79	13.81	1216068
2023-08-18	13.69	14.52	13.64	14.41	1639061
2023-08-21	14.43	14.67	14.36	14.41	667389
2023-08-22	14.48	14.95	14.33	14.89	1198133
2023-08-23	15.01	15.18	14.83	15.05	784512
2023-08-24	15.10	15.14	14.62	14.66	763620
2023-08-25	14.65	14.86	14.44	14.70	745044
2023-08-28	14.81	15.27	14.76	15.21	783894
2023-08-29	15.20	15.89	15.07	15.61	1028919
2023-08-30	15.64	16.35	15.64	16.17	1117489
2023-08-31	16.27	16.48	16.07	16.35	1021365
2023-09-01	16.50	16.62	16.05	16.25	745025
2023-09-05	16.13	16.25	15.51	15.65	645934
2023-09-06	15.65	15.98	15.65	15.79	567782
2023-09-07	15.72	15.72	14.91	15.25	1004606
2023-09-08	15.18	15.50	14.12	14.20	1214251
2023-09-11	14.78	14.78	14.78	14.78	97867
2023-09-12	14.61	14.82	13.79	13.93	1263205
2023-09-13	13.99	14.48	13.92	13.95	676289
2023-09-14	13.90	14.12	13.80	14.04	653302
2023-09-15	14.04	14.12	13.43	13.46	2279823
2023-09-18	13.45	13.78	13.33	13.51	1123813
2023-09-19	13.46	13.62	13.28	13.38	700306
2023-09-20	13.48	13.60	13.17	13.18	816448
2023-09-21	13.00	13.04	12.08	12.42	2577838
2023-09-22	12.47	12.80	12.38	12.77	1291926
2023-09-25	12.73	12.80	12.24	12.40	908879
2023-09-26	12.35	12.60	12.31	12.53	1058623
2023-09-27	12.55	13.02	12.48	12.98	1211919
2023-09-28	12.99	13.37	12.95	13.05	1309956
2023-09-29	13.23	13.27	12.87	12.97	1215442
2023-10-02	12.97	12.97	12.44	12.58	626062
2023-10-03	12.45	12.56	11.63	11.83	1415223
2023-10-04	11.85	11.87	11.10	11.25	2419778
2023-10-05	11.30	11.45	10.53	11.15	1940493
2023-10-06	11.10	11.35	10.95	11.31	1235458
2023-10-09	11.24	11.35	11.02	11.29	918682
2023-10-10	11.29	12.06	11.27	11.87	1497389
2023-10-11	11.86	12.01	11.41	11.50	1227907
2023-10-12	11.50	11.50	10.82	11.01	1466089
2023-10-13	11.02	11.24	10.72	11.21	2341529
2023-10-16	12.17	12.17	10.31	11.53	2713281
2023-10-17	11.33	12.22	11.22	11.82	1939500
2023-10-18	11.74	12.22	11.57	11.81	1258898
2023-10-19	11.81	12.11	11.65	11.85	1418446
2023-10-20	12.12	12.50	11.86	12.25	2278309
2023-10-23	12.20	13.11	12.14	12.89	2345834
2023-10-24	13.02	13.11	12.63	12.82	899728
2023-10-25	10.50	10.56	10.02	10.10	13519993
2023-10-26	10.08	10.20	9.63	9.84	3382217
2023-10-27	10.09	10.15	9.44	9.55	3449162
2023-10-30	9.58	9.58	8.66	8.89	6016176
2023-10-31	8.97	9.46	8.96	9.18	2833014
2023-11-01	9.14	9.52	8.98	9.48	2682828
2023-11-02	9.57	9.97	9.47	9.83	3028136
2023-11-03	9.95	10.57	9.95	10.36	2626463
2023-11-06	10.36	10.46	10.22	10.31	1619853
2023-11-07	11.00	11.39	10.66	10.85	4444798
2023-11-08	10.83	10.93	10.24	10.57	1802917
2023-11-09	10.64	10.70	10.01	10.12	1824312
2023-11-10	10.22	10.23	9.89	10.20	1231163
2023-11-13	10.19	10.51	9.94	9.94	2434106
2023-11-14	10.36	10.64	10.16	10.63	3194069
2023-11-15	10.62	11.28	10.62	11.20	2795052
2023-11-16	11.21	11.40	10.99	11.38	2648403
2023-11-17	11.48	11.65	10.91	11.00	2755368
2023-11-20	11.05	11.51	11.02	11.37	1929364
2023-11-21	11.34	11.49	10.97	11.46	2091695
2023-11-22	11.64	11.96	11.55	11.78	1552646
2023-11-24	11.72	11.98	11.72	11.87	452250
2023-11-27	11.83	12.00	11.81	11.95	1063601
2023-11-28	11.88	11.97	11.46	11.71	1401747
2023-11-29	11.83	12.23	11.76	11.94	1372881
2023-11-30	12.00	12.16	11.78	11.87	1650715
2023-12-01	11.80	12.63	11.69	12.58	1755584
2023-12-04	12.51	12.85	12.49	12.75	1473703
2023-12-05	12.64	12.95	12.45	12.81	2396766
2023-12-06	12.93	13.01	12.47	12.52	1476817
2023-12-07	12.51	12.66	12.34	12.57	1516902
2023-12-08	12.46	12.87	12.45	12.71	1345376
2023-12-11	12.74	12.77	12.49	12.66	1234558
2023-12-12	12.64	12.69	12.40	12.61	1172654
2023-12-13	12.60	13.47	12.55	13.40	1789794
2023-12-14	13.60	14.38	13.46	13.91	4142287
2023-12-15	13.98	14.01	13.33	13.43	4356837
2023-12-18	13.36	13.84	13.22	13.55	1417858
2023-12-19	13.94	14.50	13.49	14.46	3451899
2023-12-20	14.41	14.87	14.29	14.50	2437067
2023-12-21	14.75	15.04	14.65	15.03	1587908
2023-12-22	15.14	15.24	14.83	15.09	1260028
2023-12-26	15.14	15.39	14.97	15.34	1296103
2023-12-27	15.35	15.42	15.11	15.31	2079090
2023-12-28	15.27	15.48	15.12	15.36	1120777
2023-12-29	15.26	15.47	15.07	15.11	1273625
2024-01-02	14.82	15.05	14.57	14.85	1300525
2024-01-03	14.65	14.65	13.99	14.11	1610268
2024-01-04	14.10	14.38	13.98	14.09	1074066
2024-01-05	13.92	14.10	13.62	13.74	1891497
2024-01-08	14.12	15.16	14.07	14.99	2218257
2024-01-09	14.72	15.13	14.60	14.77	1115253
2024-01-10	14.78	15.00	14.52	14.97	1176565
2024-01-11	14.93	15.11	14.79	14.95	1114529
2024-01-12	15.10	15.45	14.84	14.94	1596881
2024-01-16	14.77	15.22	14.57	15.05	2307628
2024-01-17	14.79	15.16	14.68	15.11	1256617
2024-01-18	15.28	15.40	15.01	15.28	952083
2024-01-19	15.35	15.52	15.12	15.44	1430443
2024-01-22	15.70	16.18	15.70	15.91	1539170
2024-01-23	16.08	16.08	15.58	16.00	1010276
2024-01-24	16.28	16.35	15.88	15.90	1092993
2024-01-25	16.19	16.34	16.01	16.13	1543089
2024-01-26	16.24	16.32	16.00	16.25	983044
2024-01-29	16.30	16.72	16.15	16.67	939911
2024-01-30	16.68	16.81	16.17	16.34	1204709
2024-01-31	16.33	16.74	16.07	16.09	1583356
2024-02-01	16.24	16.84	16.20	16.68	1028462
2024-02-02	16.48	16.80	16.28	16.62	985655
2024-02-05	16.41	16.64	16.34	16.35	917824
2024-02-06	16.38	16.68	16.25	16.60	650927
2024-02-07	16.68	16.74	16.30	16.30	1311990
2024-02-08	16.35	16.66	16.14	16.65	1165323
2024-02-09	17.00	17.34	16.73	16.78	2093772
2024-02-12	16.73	16.84	16.30	16.38	1563462
2024-02-13	15.65	16.25	15.28	15.97	1238234
2024-02-14	16.16	16.23	15.60	15.79	1754130
2024-02-15	15.96	16.20	15.57	15.64	1727905
2024-02-16	15.46	15.98	15.19	15.52	1952705
2024-02-20	15.22	15.43	14.97	15.40	1208577
2024-02-21	15.24	15.47	15.13	15.37	1729923
2024-02-22	15.40	15.51	15.25	15.39	1135717
2024-02-23	15.16	15.69	14.88	15.27	1542770
2024-02-26	15.12	15.18	14.93	15.09	1621730
2024-02-27	15.14	15.41	14.93	15.34	2009168
2024-02-28	14.46	15.01	13.50	13.98	4295332
2024-02-29	14.21	14.22	13.23	13.43	2580389
2024-03-01	13.46	13.64	13.10	13.42	2181280
2024-03-04	13.60	13.64	13.23	13.49	2036346
2024-03-05	13.40	13.54	13.09	13.18	1570712
2024-03-06	12.79	13.30	12.79	13.02	2014513
2024-03-07	13.15	13.23	12.71	12.89	1649968
2024-03-08	12.98	13.18	12.72	12.80	1518708
2024-03-11	12.98	13.16	12.83	13.16	2087907
2024-03-12	13.15	13.42	13.04	13.33	1725687
2024-03-13	13.45	13.87	13.39	13.79	1849902
2024-03-14	13.83	13.87	13.24	13.35	1579304
2024-03-15	13.24	13.44	13.03	13.09	2274846
2024-03-18	13.12	13.82	12.85	13.51	2602083
2024-03-19	13.49	14.27	13.24	14.15	1932968
2024-03-20	14.65	14.88	13.63	13.78	2102046
2024-03-21	13.94	14.20	13.71	13.73	1589441
2024-03-22	13.69	13.69	12.90	13.22	2001304
2024-03-25	13.36	13.66	13.31	13.61	1606650
2024-03-26	13.77	13.77	13.23	13.41	1150738
2024-03-27	13.61	14.00	13.44	13.80	5904350
2024-03-28	13.88	14.18	13.74	13.79	1603275
2024-04-01	13.71	14.00	13.45	13.96	1793472
2024-04-02	13.68	13.68	13.01	13.49	2697698
2024-04-03	13.50	13.75	13.37	13.50	1613542
2024-04-04	13.63	13.74	13.31	13.39	1514359
2024-04-05	13.39	13.82	13.32	13.80	1141480
2024-04-08	13.88	14.16	13.69	14.00	1072387
2024-04-09	14.07	14.54	14.07	14.26	1567057
2024-04-10	13.86	14.18	13.70	14.13	972476
2024-04-11	14.28	14.28	13.78	13.78	908826
2024-04-12	13.61	13.72	13.02	13.30	1359090
2024-04-15	13.44	13.50	13.07	13.10	1065943
2024-04-16	13.04	13.20	12.85	13.19	957512
2024-04-17	13.34	13.34	12.51	12.51	1135703
2024-04-18	12.54	12.63	12.29	12.34	2314874
2024-04-19	12.27	12.79	12.27	12.54	1331385
2024-04-22	12.50	12.81	12.31	12.79	1659689
2024-04-23	12.81	13.02	12.59	12.93	1347768
2024-04-24	12.88	13.08	12.55	12.74	1273099
2024-04-25	12.51	12.62	12.12	12.24	1341186
2024-04-26	12.27	12.68	12.24	12.44	1260686
2024-04-29	12.50	12.70	12.32	12.59	1516565
2024-04-30	12.58	12.93	12.47	12.62	1132446
2024-05-01	12.68	13.41	12.54	12.97	1157002
2024-05-02	13.18	13.27	12.79	13.21	1281985
2024-05-03	13.56	13.73	13.26	13.65	1081648
2024-05-06	13.68	13.79	13.04	13.28	1085858
2024-05-07	13.25	13.63	13.14	13.58	1630446
2024-05-08	11.64	12.12	10.59	10.60	9065020
2024-05-09	10.60	11.83	10.41	11.34	4209161
2024-05-10	11.38	11.59	11.10	11.52	1936870
2024-05-13	11.55	11.88	11.14	11.14	1770774
2024-05-14	11.17	11.46	10.71	10.87	1785310
2024-05-15	11.02	11.51	10.84	11.47	2037020
2024-05-16	11.46	11.72	11.34	11.43	1655240
2024-05-17	11.48	11.50	10.83	11.05	1364056
2024-05-20	11.05	11.18	10.85	11.03	1543634
2024-05-21	11.00	11.16	10.61	10.68	1059803
2024-05-22	10.70	10.89	10.62	10.76	807856
2024-05-23	10.71	10.71	10.05	10.10	1107834
2024-05-24	10.12	10.23	9.99	10.12	1329878
2024-05-28	10.21	10.39	10.17	10.28	874078
2024-05-29	10.16	10.30	10.11	10.23	1571496
2024-05-30	10.28	10.72	10.12	10.13	941904
2024-05-31	10.19	10.27	9.66	9.71	1665436
2024-06-03	9.84	9.84	9.38	9.50	2206519
2024-06-04	9.50	9.66	9.26	9.49	1585967
2024-06-05	9.50	9.95	9.25	9.94	1241775
2024-06-06	9.90	10.39	9.86	10.26	1594923
2024-06-07	10.12	10.37	10.00	10.29	1574031
2024-06-10	10.20	10.64	10.15	10.25	1416004
2024-06-11	10.19	10.49	9.90	10.35	1465470
2024-06-12	10.57	11.22	10.55	10.78	1298259
2024-06-13	10.75	10.93	10.55	10.72	882302
2024-06-14	10.64	10.75	10.51	10.66	763205
2024-06-17	10.57	10.67	10.38	10.48	1066883
2024-06-18	10.46	10.82	10.31	10.38	1375797
2024-06-20	10.36	10.64	10.24	10.25	1230643
2024-06-21	10.31	10.41	10.06	10.09	2080615
2024-06-24	10.10	10.25	9.78	9.93	1139363
2024-06-25	9.91	10.14	9.85	10.13	1081339
2024-06-26	10.11	10.46	9.95	10.41	1214655
2024-06-27	10.38	10.58	10.08	10.39	1021083
2024-06-28	10.49	10.63	10.30	10.45	5099106
2024-07-01	10.45	10.47	9.88	9.98	1457068
2024-07-02	9.94	10.06	9.84	9.90	1159592
2024-07-03	9.96	10.14	9.86	9.98	458991
2024-07-05	9.95	10.29	9.84	10.29	596489
2024-07-08	10.84	10.84	10.48	10.73	1665279
2024-07-09	10.75	10.90	10.65	10.84	868934
2024-07-10	10.85	10.89	10.53	10.77	1037902
2024-07-11	10.92	11.28	10.73	10.96	1781307
2024-07-12	11.00	11.32	10.99	11.25	1568447
2024-07-15	11.31	11.53	11.22	11.42	1373322
2024-07-16	11.52	11.88	11.44	11.87	1256696
2024-07-17	11.63	11.97	11.63	11.74	1163199
2024-07-18	11.75	11.92	10.94	11.06	1327335
2024-07-19	11.11	11.20	10.76	11.09	761978
2024-07-22	11.22	11.41	10.75	10.90	1355345
2024-07-23	10.88	11.16	10.78	11.02	950347
2024-07-24	10.92	11.38	10.84	10.91	1258761
2024-07-25	10.81	11.30	10.75	10.87	1458756
2024-07-26	11.03	11.03	10.61	10.91	1239378
2024-07-29	10.94	11.02	9.72	10.00	2942426
2024-07-30	10.00	10.13	9.73	9.88	1881419
2024-07-31	9.90	10.29	9.54	10.10	3034071
2024-08-01	7.90	8.10	6.51	6.64	15646719
2024-08-02	6.55	6.78	6.24	6.30	5596345
2024-08-05	5.98	6.57	5.74	6.55	6495584
2024-08-06	6.55	6.73	6.31	6.49	3422130
2024-08-07	6.50	6.67	5.98	6.10	3633824
2024-08-08	6.10	6.33	6.10	6.33	4528743
2024-08-09	6.38	6.42	6.14	6.31	1552229
2024-08-12	6.31	6.43	6.08	6.22	1267491
2024-08-13	6.28	6.30	6.00	6.03	2343821
2024-08-14	6.05	6.19	5.93	6.16	1469216
2024-08-15	6.24	6.75	6.22	6.32	2253184
2024-08-16	6.30	6.39	6.08	6.17	1517776
2024-08-19	6.20	6.28	6.00	6.05	2160865
2024-08-20	6.05	6.11	5.88	5.89	1722637
2024-08-21	5.92	6.01	5.65	5.68	2979818
2024-08-22	5.86	6.00	5.57	5.69	2960043
2024-08-23	5.75	6.04	5.71	5.74	2798051
2024-08-26	5.79	6.01	5.68	5.94	4331637
2024-08-27	6.04	6.62	6.04	6.32	4898757
2024-08-28	6.28	6.43	6.13	6.25	1687514
2024-08-29	6.28	7.24	6.27	6.85	3421976
2024-08-30	6.88	7.01	6.71	6.90	2092433
2024-09-03	6.86	7.00	6.73	6.80	1869898
2024-09-04	6.80	6.90	6.56	6.75	1826327
2024-09-05	6.77	6.95	6.63	6.65	1482276
2024-09-06	6.65	6.74	5.82	6.42	2398461
2024-09-09	6.63	6.67	5.62	5.65	2722470
2024-09-10	5.65	5.71	5.31	5.57	2519333
2024-09-11	5.56	5.56	5.28	5.45	1795002
2024-09-12	5.46	5.58	5.36	5.48	1687168
2024-09-13	5.53	5.76	5.51	5.59	1454981
2024-09-16	5.61	6.04	5.52	5.91	1421499
2024-09-17	5.97	6.28	5.93	5.95	1624508
2024-09-18	5.95	6.63	5.91	6.15	2327068
2024-09-19	6.36	6.43	6.15	6.21	1811680
2024-09-20	6.14	6.26	5.97	6.03	2314178
2024-09-23	6.03	6.04	5.45	5.56	1781414
2024-09-24	5.57	5.69	5.45	5.59	1147152
2024-09-25	5.59	5.68	5.42	5.55	1327768
2024-09-26	5.60	5.86	5.37	5.49	2424848
2024-09-27	5.57	5.90	5.51	5.56	1531136
2024-09-30	5.54	5.71	5.48	5.56	1541939
2024-10-01	5.54	5.65	5.18	5.27	1860966
2024-10-02	5.22	5.37	5.08	5.25	1613590
2024-10-03	5.21	5.26	4.97	5.22	1934276
2024-10-04	5.36	5.55	5.28	5.49	1665287
2024-10-07	5.48	5.70	5.42	5.49	1632585
2024-10-08	5.49	5.56	5.33	5.38	1330861
2024-10-09	5.38	5.45	5.27	5.31	758210
2024-10-10	5.24	5.28	4.88	4.98	3130535
2024-10-11	5.00	5.20	4.96	5.15	2962035
2024-10-14	5.17	5.35	4.97	5.32	3694913
2024-10-15	5.33	5.46	5.22	5.30	1702460
2024-10-16	5.35	5.77	5.35	5.75	3141554
2024-10-17	5.79	5.90	5.55	5.71	1790650
2024-10-18	5.71	5.87	5.65	5.67	1041822
2024-10-21	5.64	5.69	5.34	5.36	1149225
2024-10-22	5.32	5.39	5.20	5.38	1019832
2024-10-23	5.35	5.36	5.08	5.13	1339418
2024-10-24	5.23	5.36	5.14	5.23	1198440
2024-10-25	5.25	5.47	5.20	5.25	1323972
2024-10-28	5.31	5.52	5.19	5.27	2159213
2024-10-29	5.22	5.49	5.20	5.42	2148593
2024-10-30	5.39	5.79	5.36	5.62	3294134
2024-10-31	6.98	8.42	6.97	7.85	16686336
2024-11-01	7.82	8.26	7.80	8.11	3990310
2024-11-04	8.10	8.60	8.06	8.36	3855890
2024-11-05	8.26	8.61	7.87	8.58	2252091
2024-11-06	8.80	9.01	8.70	8.87	1908355
2024-11-07	8.86	9.52	8.68	9.41	2635862
2024-11-08	9.45	9.67	9.22	9.40	2859031
2024-11-11	9.49	9.86	9.48	9.70	2157213
2024-11-12	9.60	9.86	9.26	9.28	1910718
2024-11-13	9.25	9.35	9.08	9.13	2260757
2024-11-14	9.10	9.20	8.73	8.73	1686715
2024-11-15	8.61	8.73	8.20	8.23	2174610
2024-11-18	8.20	8.71	8.18	8.52	1607519
2024-11-19	8.52	9.60	8.45	9.57	1835501
2024-11-20	9.60	10.12	9.54	9.93	2332846
2024-11-21	9.93	10.28	9.81	10.21	1639128
2024-11-22	10.40	10.40	9.97	10.06	1122129
2024-11-25	10.16	10.16	9.32	9.62	2034288
2024-11-26	9.67	9.79	9.48	9.61	1012168
2024-11-27	9.71	10.47	9.70	10.37	1598589
2024-11-29	10.45	10.58	10.24	10.48	636537
2024-12-02	10.63	10.63	10.15	10.21	1433860
2024-12-03	10.03	10.19	9.81	10.00	1730397
2024-12-04	9.98	10.42	9.90	10.05	1599286
2024-12-05	10.00	10.03	9.57	9.59	2039179
2024-12-06	9.63	9.88	9.48	9.63	1196167
2024-12-09	9.75	9.81	9.27	9.61	1066664
2024-12-10	9.71	9.87	9.48	9.65	1661329
2024-12-11	9.75	9.85	9.48	9.69	1687452
2024-12-12	9.76	9.84	9.47	9.70	844947
2024-12-13	9.71	9.73	9.37	9.62	771119
2024-12-16	9.60	9.60	9.25	9.47	1400535
2024-12-17	9.38	9.58	9.26	9.52	1109478
2024-12-18	9.59	9.76	8.70	8.82	1641359
2024-12-19	8.90	9.16	8.84	8.85	1769851
2024-12-20	8.73	9.42	8.70	9.35	2057502
2024-12-23	9.37	9.47	9.10	9.12	923570
2024-12-24	9.19	9.41	9.00	9.23	499810
2024-12-26	9.16	9.42	9.03	9.33	1062565
2024-12-27	9.28	9.43	9.00	9.19	737158
2024-12-30	9.08	9.24	8.95	9.08	783055
2024-12-31	9.17	9.26	9.03	9.18	697804
2025-01-02	9.23	9.53	8.86	9.06	939259
2025-01-03	8.92	9.46	8.82	9.37	822373
2025-01-06	9.35	9.58	9.24	9.37	974115
2025-01-07	9.48	9.65	9.31	9.35	1576015
2025-01-08	9.29	9.82	9.09	9.66	3372850
2025-01-10	9.53	10.00	9.32	9.97	1284691
2025-01-13	10.40	11.44	10.01	10.88	5132734
2025-01-14	11.04	11.18	10.81	11.12	2321720
2025-01-15	11.31	11.51	10.92	11.35	2028487
2025-01-16	11.30	11.41	10.94	11.29	1462449
2025-01-17	11.35	11.62	11.16	11.57	1090441
2025-01-21	11.73	12.03	11.56	11.61	2062696
2025-01-22	11.57	11.68	11.32	11.38	1596811
2025-01-23	11.38	11.71	11.29	11.67	1276798
2025-01-24	11.65	11.65	11.00	11.01	1741456
2025-01-27	11.01	11.56	11.00	11.13	2449645
2025-01-28	11.20	11.53	10.99	11.45	1422962
2025-01-29	11.54	12.22	11.43	12.06	2714274
2025-01-30	12.05	12.16	11.51	11.75	1755535
2025-01-31	11.90	12.01	11.60	11.79	1492424
2025-02-03	11.51	11.61	11.26	11.46	1371144
2025-02-04	11.35	12.24	11.35	12.14	1708970
2025-02-05	12.16	12.20	11.80	11.95	1334992
2025-02-06	11.87	11.87	11.30	11.42	1491099
2025-02-07	11.40	11.46	11.15	11.36	998281
2025-02-10	11.30	11.30	10.44	10.85	1965331
2025-02-11	10.78	11.14	10.78	10.95	1018146
2025-02-12	10.83	10.98	10.65	10.68	970848
2025-02-13	10.79	10.94	10.67	10.88	660689
2025-02-14	10.97	11.17	10.74	10.74	753834
2025-02-18	10.73	10.98	10.66	10.96	859508
2025-02-19	10.95	10.95	10.70	10.86	1109947
2025-02-20	10.79	10.85	10.59	10.66	785503
2025-02-21	10.72	10.86	10.52	10.61	1142162
2025-02-24	10.64	10.95	10.46	10.76	2424362
2025-02-25	10.73	10.80	10.13	10.56	2083705
2025-02-26	10.72	11.08	10.48	11.06	2456607
2025-02-27	10.50	12.63	10.50	12.12	5559549
2025-02-28	11.88	12.54	11.63	12.53	3473332
2025-03-03	12.54	12.79	12.10	12.27	1811094
2025-03-04	10.64	11.97	10.13	11.73	4979597
2025-03-05	11.62	11.73	11.15	11.44	12808183
2025-03-06	10.66	11.18	10.47	10.80	2631217
2025-03-07	10.80	11.00	10.07	10.46	1783958
2025-03-10	10.35	10.41	9.43	9.67	3116482
2025-03-11	9.77	10.08	9.49	9.95	1865719
2025-03-12	10.05	10.05	9.46	9.56	2570300
2025-03-13	9.54	9.60	9.09	9.27	1705990
2025-03-14	9.39	9.61	9.25	9.29	2022499
2025-03-17	9.27	9.86	9.27	9.75	1793244
2025-03-18	9.67	9.67	9.33	9.34	1271681
2025-03-19	9.34	9.78	9.30	9.54	2161950
2025-03-20	9.37	10.24	9.37	10.20	1713417
2025-03-21	10.08	10.19	9.81	9.93	1751219
2025-03-24	10.09	10.70	9.96	10.49	1825227
2025-03-25	10.35	10.57	10.17	10.32	1206256
2025-03-26	10.35	10.40	10.04	10.25	1040870
2025-03-27	10.24	10.38	10.00	10.05	804859
2025-03-28	10.02	10.20	9.90	10.19	1099336
2025-03-31	9.97	10.33	9.76	10.14	2142263
2025-04-01	10.09	10.23	9.67	10.08	3064684
2025-04-02	10.24	10.54	9.79	10.45	2843875
2025-04-03	9.97	10.39	9.88	10.21	4075367
2025-04-04	9.87	10.28	9.61	10.23	3480903
2025-04-07	9.94	10.73	9.55	10.01	4803477
2025-04-08	10.24	10.42	9.27	9.43	2780149
2025-04-09	9.18	10.23	8.81	10.05	2609426
2025-04-10	9.97	9.97	9.38	9.53	1609548
2025-04-11	9.55	9.82	9.25	9.75	1409281
2025-04-14	10.01	10.30	9.88	10.18	1437110
2025-04-15	10.12	10.31	9.80	9.91	1962249
2025-04-16	9.94	10.26	9.89	10.23	1847397
2025-04-17	10.20	10.57	10.06	10.56	2292621
2025-04-21	10.44	10.66	10.15	10.64	1842966
2025-04-22	10.78	10.87	10.57	10.83	2165227
2025-04-23	11.10	11.55	11.01	11.21	2173021
2025-04-24	11.21	11.55	11.18	11.40	1502008
2025-04-25	11.23	11.58	11.23	11.51	1056382
2025-04-28	11.51	11.58	11.10	11.13	1658538
2025-04-29	11.01	11.47	11.01	11.21	1246207
2025-04-30	11.10	11.11	10.83	10.98	1372638
2025-05-01	11.00	11.29	10.74	11.06	2958110
2025-05-02	11.50	12.26	11.13	12.00	4701147
2025-05-05	11.89	12.27	11.51	11.98	2361270
2025-05-06	11.74	12.24	11.62	12.17	2216969
2025-05-07	12.17	12.49	11.94	12.45	2216815
2025-05-08	12.13	12.82	12.13	12.74	2260534
2025-05-09	12.64	12.64	12.04	12.21	1888270
2025-05-12	12.75	12.75	12.43	12.67	1556301
2025-05-13	12.73	12.85	12.53	12.72	985892
2025-05-14	12.72	12.81	12.55	12.74	988362
2025-05-15	12.70	13.03	12.67	12.74	1257972
2025-05-16	12.72	13.00	12.70	12.96	1727290
2025-05-19	12.77	13.07	12.65	13.03	1277603
2025-05-20	13.02	13.14	12.74	12.97	1560941
2025-05-21	12.86	12.97	12.58	12.66	1652025
2025-05-22	12.60	12.63	12.43	12.48	898809
2025-05-23	12.16	12.53	12.11	12.45	1300730
2025-05-27	12.66	12.68	12.27	12.32	1711745
2025-05-28	12.29	12.52	12.23	12.44	1618746
2025-05-29	12.54	12.56	12.29	12.46	1418115
2025-05-30	12.40	12.49	11.99	12.43	1784054
2025-06-02	12.42	12.48	12.07	12.30	1620511
2025-06-03	12.32	12.75	12.22	12.66	1142392
2025-06-04	12.71	12.71	12.19	12.28	1712981
2025-06-05	12.25	12.57	12.15	12.44	1345499
2025-06-06	12.42	12.73	12.38	12.73	1224037
2025-06-09	12.74	12.97	11.50	11.92	3438097
2025-06-10	11.92	12.25	11.88	12.21	1501745
2025-06-11	12.25	12.30	11.67	11.73	1973231
2025-06-12	11.69	11.74	11.33	11.37	1179358
2025-06-13	11.17	11.21	10.90	11.06	1994477
2025-06-16	11.23	11.23	10.89	11.02	1530142
2025-06-17	10.90	11.19	10.81	10.85	1289731
2025-06-18	10.85	11.06	10.66	10.89	1085629
2025-06-20	10.97	11.05	10.80	10.94	2080812
2025-06-23	10.93	10.96	10.29	10.86	2143410
2025-06-24	11.00	11.39	10.83	11.35	1672971
2025-06-25	11.32	11.43	11.09	11.24	1248126
2025-06-26	11.24	11.31	10.82	10.90	1656983
2025-06-27	10.91	11.15	10.76	11.08	3303150
2025-06-30	11.04	11.13	10.74	11.10	1784929
2025-07-01	11.10	11.40	10.88	10.93	1706684
2025-07-02	10.92	11.16	10.78	10.96	1341097
2025-07-03	10.99	11.12	10.70	10.99	777404
2025-07-07	10.93	11.01	10.72	10.93	1374035
2025-07-08	10.95	11.61	10.88	11.60	2331333
2025-07-09	11.71	11.71	11.22	11.49	1639069
2025-07-10	11.42	12.01	11.26	11.58	1647435
2025-07-11	11.56	11.56	10.91	10.99	1612241
2025-07-14	11.00	11.17	10.84	10.91	730986
2025-07-15	10.91	10.97	10.69	10.71	989400
2025-07-16	10.77	10.92	10.47	10.63	1702324
2025-07-17	10.57	10.81	10.52	10.63	1349121
2025-07-18	10.74	10.74	10.44	10.49	1183978
2025-07-21	10.60	10.71	10.22	10.31	1358208
2025-07-22	10.25	10.87	10.24	10.74	1607254
2025-07-23	10.87	10.96	10.73	10.83	1015952
2025-07-24	10.80	10.83	10.58	10.71	1361832
2025-07-25	10.75	10.85	10.64	10.82	857975
2025-07-28	10.90	11.25	10.76	11.19	1871414
2025-07-29	11.31	11.31	10.86	10.88	1387894
2025-07-30	10.96	11.09	10.62	10.73	1196890
2025-07-31	10.66	10.85	10.11	10.58	3497375
2025-08-01	11.98	13.89	11.66	13.77	13007890
2025-08-04	13.98	14.90	13.81	14.87	7318532
2025-08-05	14.95	15.34	14.53	15.34	5878993
2025-08-06	15.31	15.45	14.93	15.20	4365166
2025-08-07	15.39	15.46	14.74	14.90	4027160
2025-08-08	14.98	15.32	14.91	14.97	1745595
2025-08-11	14.98	15.44	14.75	15.32	2244830
2025-08-12	15.49	15.84	15.39	15.72	2607547
2025-08-13	15.87	16.02	15.43	15.80	2391791
2025-08-14	15.60	15.67	15.40	15.57	1666000
2025-08-15	15.67	15.89	15.50	15.70	1804568
2025-08-18	15.75	15.91	15.66	15.86	1602310
2025-08-19	15.91	15.98	15.72	15.80	1878008
2025-08-20	15.79	15.93	15.72	15.89	1575131
2025-08-21	15.85	16.07	15.78	15.93	1884155
2025-08-22	16.13	16.47	15.84	16.14	2490745
2025-08-25	15.64	16.03	15.55	15.84	1536982
2025-08-26	15.90	16.16	15.77	16.05	1954715
2025-08-27	16.00	16.32	15.87	16.18	1739946
2025-08-28	16.16	16.16	15.10	16.03	3599168
2025-08-29	16.14	16.14	15.77	15.90	1651222
2025-09-02	15.54	15.98	15.54	15.68	2801427
2025-09-03	15.53	15.93	15.52	15.90	2084555
2025-09-04	15.90	16.70	15.80	16.55	3213161
2025-09-05	16.56	16.65	16.32	16.40	1427181
2025-09-08	16.59	16.59	16.20	16.34	1342835
2025-09-09	16.34	16.38	15.77	15.80	2583620
2025-09-10	15.75	15.89	15.21	15.35	2030294
2025-09-11	15.39	15.69	15.26	15.63	2416444
2025-09-12	15.46	15.52	15.13	15.26	1736720

Explore More About ATEC

Coins representing dividend payouts and trends

ATEC Dividend History

Discover Alphatec Holdings Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

ATEC Stock Split History

Discover Alphatec Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

ATEC Historical Prices

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

Web Analytics