CORT Historical Prices

Summary

Key Stock Metrics

28.04

(June 17, 2024)

52-Week Low

117.33

(March 31, 2025)

52-Week High

117.33

(March 31, 2025)

All-Time High

69.01

(June 5, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-04-14	12.25	12.65	12.00	12.23	358300
2004-04-15	12.24	12.26	12.00	12.00	214600
2004-04-16	12.01	12.05	12.00	12.00	111800
2004-04-19	12.05	12.05	11.25	11.40	292100
2004-04-20	12.00	12.00	11.00	11.02	31300
2004-04-21	11.50	11.50	10.75	10.80	177000
2004-04-22	11.00	11.00	10.50	10.90	33500
2004-04-23	10.91	11.01	10.90	10.90	54400
2004-04-26	11.25	11.25	10.70	10.85	46000
2004-04-27	11.50	11.60	10.85	10.85	27800
2004-04-28	11.50	11.60	10.65	10.85	41200
2004-04-29	11.45	11.45	10.95	11.30	29300
2004-04-30	11.01	11.76	11.01	11.74	36900
2004-05-03	11.74	11.74	11.00	11.00	57000
2004-05-04	11.49	11.76	11.10	11.69	66900
2004-05-05	11.98	12.00	11.25	11.48	47200
2004-05-06	11.75	11.75	11.26	11.41	5500
2004-05-07	11.25	11.40	11.03	11.40	26200
2004-05-10	11.00	11.17	10.65	10.68	66300
2004-05-11	10.65	10.95	10.50	10.95	57600
2004-05-12	10.60	10.99	10.25	10.42	45400
2004-05-13	10.51	10.51	10.30	10.32	13300
2004-05-14	10.79	10.79	10.18	10.25	90500
2004-05-17	10.43	10.69	9.21	9.85	28100
2004-05-18	10.00	10.01	9.20	9.85	231100
2004-05-19	9.94	10.66	9.45	10.14	86400
2004-05-20	9.95	10.40	9.90	10.02	53200
2004-05-21	10.00	10.20	9.87	10.03	49600
2004-05-24	10.08	10.09	9.98	10.00	16700
2004-05-25	10.57	10.57	9.92	10.00	197300
2004-05-26	10.09	10.09	9.92	10.00	21800
2004-05-27	9.95	9.95	9.51	9.94	81500
2004-05-28	9.79	11.50	9.72	11.20	194500
2004-06-01	11.15	11.15	10.05	10.74	13200
2004-06-02	10.64	10.74	10.24	10.60	6000
2004-06-03	10.45	10.65	10.45	10.65	3200
2004-06-04	10.89	11.00	10.60	10.89	8100
2004-06-07	10.80	10.80	10.74	10.75	8500
2004-06-08	10.75	10.75	10.64	10.64	300
2004-06-09	10.75	10.75	10.26	10.26	4700
2004-06-10	10.62	10.75	10.44	10.50	18000
2004-06-14	10.26	10.50	9.71	9.97	11200
2004-06-15	10.13	10.19	9.75	10.06	16300
2004-06-16	10.16	10.16	9.64	9.79	30500
2004-06-17	9.67	10.02	9.67	9.69	1500
2004-06-18	10.00	10.00	9.67	10.00	7400
2004-06-21	10.00	10.00	9.53	9.65	20000
2004-06-22	9.56	10.07	9.54	9.90	25800
2004-06-23	9.83	10.00	9.80	10.00	22000
2004-06-24	9.80	9.80	9.30	9.53	9600
2004-06-25	9.60	9.77	8.26	8.64	214800
2004-06-28	8.64	8.64	7.18	7.26	51500
2004-06-29	7.40	8.00	7.15	7.75	129600
2004-06-30	7.75	7.75	7.15	7.72	40400
2004-07-01	7.25	7.73	7.17	7.31	7000
2004-07-02	7.50	8.39	7.24	7.24	16800
2004-07-06	7.24	7.24	6.82	7.00	37300
2004-07-07	6.80	6.98	6.69	6.90	20600
2004-07-08	6.65	6.70	5.92	6.00	15900
2004-07-09	6.00	6.00	5.29	5.50	248600
2004-07-12	5.75	5.78	5.00	5.20	266400
2004-07-13	5.67	6.30	5.25	5.77	125700
2004-07-14	5.54	6.15	5.50	5.88	27500
2004-07-15	5.99	6.10	5.75	5.94	80800
2004-07-16	6.00	6.00	5.13	5.95	13900
2004-07-19	5.78	5.78	5.12	5.50	23300
2004-07-20	5.41	5.65	4.99	5.00	11400
2004-07-21	5.30	5.73	5.10	5.50	366800
2004-07-22	5.50	5.50	5.30	5.30	5100
2004-07-23	5.50	5.50	4.90	5.25	31300
2004-07-26	5.49	5.50	5.10	5.25	6100
2004-07-27	5.30	6.25	5.29	6.13	183000
2004-07-28	5.87	6.06	5.80	6.01	7100
2004-07-29	5.80	5.88	5.50	5.78	20900
2004-07-30	6.01	6.30	5.77	6.30	22800
2004-08-02	5.88	6.50	5.75	6.35	14100
2004-08-03	6.22	6.30	5.96	6.30	6600
2004-08-04	6.11	6.30	5.97	6.30	4500
2004-08-05	6.35	6.35	5.74	6.10	4900
2004-08-06	5.82	6.69	5.80	6.69	9100
2004-08-09	6.54	6.54	5.67	5.88	20500
2004-08-10	6.08	6.15	5.91	6.07	12100
2004-08-11	5.95	6.45	5.95	6.45	11000
2004-08-12	6.24	6.40	5.92	6.30	7400
2004-08-13	6.40	6.50	6.00	6.24	5200
2004-08-16	6.29	6.30	6.00	6.08	8900
2004-08-17	6.18	6.18	6.08	6.18	2900
2004-08-18	6.13	6.50	6.13	6.48	7200
2004-08-19	6.42	6.48	6.42	6.48	200
2004-08-20	6.49	6.49	6.39	6.40	5300
2004-08-23	6.38	6.48	6.31	6.32	2300
2004-08-24	6.48	6.48	6.13	6.40	6400
2004-08-25	6.30	6.47	6.30	6.45	27700
2004-08-26	6.47	6.75	6.43	6.75	7900
2004-08-27	6.88	7.50	6.78	7.44	8100
2004-08-30	7.64	8.98	7.50	8.60	93900
2004-08-31	8.35	8.35	6.87	8.30	46900
2004-09-01	8.30	8.50	7.04	7.72	57500
2004-09-02	7.75	8.20	7.07	8.10	26700
2004-09-03	8.00	8.00	7.30	7.76	10200
2004-09-07	7.99	7.99	7.31	7.90	9300
2004-09-08	7.76	7.90	7.50	7.85	4400
2004-09-09	7.30	8.00	7.29	7.75	7200
2004-09-10	7.90	7.90	7.58	7.90	14900
2004-09-13	7.90	8.00	7.80	7.90	7800
2004-09-14	7.79	8.00	7.40	8.00	8500
2004-09-15	7.77	7.99	7.52	7.99	8000
2004-09-16	7.87	8.00	7.62	7.90	6500
2004-09-17	7.83	7.90	7.51	7.89	15500
2004-09-20	7.86	7.90	7.62	7.89	7000
2004-09-21	7.90	7.90	7.08	7.31	32300
2004-09-22	7.83	7.83	6.55	7.39	23900
2004-09-23	6.96	7.60	6.96	7.60	5300
2004-09-24	6.91	7.02	6.81	6.94	4700
2004-09-27	6.80	7.05	6.66	7.05	6900
2004-09-28	6.53	7.85	6.53	7.85	6800
2004-09-29	7.26	7.75	7.26	7.75	30700
2004-09-30	7.21	7.84	6.56	7.84	95600
2004-10-01	7.50	7.62	7.11	7.50	14800
2004-10-04	7.40	7.89	7.37	7.45	18000
2004-10-05	7.72	7.75	7.43	7.58	5600
2004-10-06	7.51	7.73	7.50	7.73	4800
2004-10-07	7.89	7.89	7.28	7.77	12800
2004-10-08	7.50	7.53	6.75	7.16	12100
2004-10-11	6.90	7.09	6.50	6.83	12100
2004-10-12	7.10	7.10	6.50	7.10	10600
2004-10-13	7.18	7.18	6.67	7.08	17900
2004-10-14	7.00	7.11	6.84	7.00	6300
2004-10-15	7.00	7.20	6.95	7.20	13500
2004-10-18	6.87	7.07	6.86	6.96	1100
2004-10-19	7.01	7.17	6.75	6.93	12500
2004-10-20	6.82	7.13	6.79	7.01	20000
2004-10-21	6.91	7.12	6.78	7.00	3700
2004-10-22	6.75	7.09	6.75	7.00	8400
2004-10-25	7.13	7.13	6.84	7.00	8400
2004-10-26	6.80	7.00	6.80	7.00	2200
2004-10-27	7.15	7.15	6.45	7.03	7500
2004-10-28	6.74	7.00	6.74	7.00	9700
2004-10-29	6.79	7.00	6.79	6.88	3700
2004-11-01	6.42	6.53	5.53	5.95	127500
2004-11-02	6.00	6.00	5.68	6.00	40000
2004-11-03	6.19	6.19	5.66	6.07	61100
2004-11-04	6.09	6.10	5.53	5.73	485200
2004-11-05	5.60	5.80	5.20	5.30	110800
2004-11-08	5.33	5.50	5.15	5.49	36300
2004-11-09	5.55	5.60	5.14	5.25	46200
2004-11-10	5.40	5.40	5.15	5.37	69300
2004-11-11	5.40	5.53	5.35	5.53	42200
2004-11-12	5.53	5.57	5.12	5.30	49000
2004-11-15	5.30	5.39	4.89	4.91	95300
2004-11-16	5.00	5.08	4.46	4.81	67700
2004-11-17	4.64	5.02	4.64	5.00	22000
2004-11-18	5.05	5.22	5.00	5.22	24900
2004-11-19	5.22	5.43	5.11	5.27	19700
2004-11-22	5.08	5.21	4.95	5.13	18700
2004-11-23	5.11	5.17	4.70	4.82	42100
2004-11-24	4.66	4.79	4.46	4.50	79700
2004-11-26	4.50	4.74	4.49	4.70	13000
2004-11-29	4.70	4.71	4.42	4.44	66200
2004-11-30	4.40	4.50	4.40	4.43	15200
2004-12-01	4.49	4.67	4.35	4.51	282900
2004-12-02	4.60	5.03	4.51	4.90	120600
2004-12-03	4.94	4.97	4.86	4.86	3800
2004-12-06	4.82	5.20	4.50	4.95	681400
2004-12-07	5.46	6.16	4.90	5.44	642200
2004-12-08	5.44	5.70	4.94	4.98	216600
2004-12-09	4.95	5.00	4.73	4.76	69300
2004-12-10	4.98	4.98	4.50	4.65	85700
2004-12-13	4.56	4.71	4.55	4.66	47300
2004-12-14	4.66	4.74	4.58	4.70	69200
2004-12-15	4.99	5.22	4.84	5.06	246900
2004-12-16	5.20	5.20	4.91	5.08	101900
2004-12-17	5.15	5.69	5.06	5.62	110300
2004-12-20	5.62	5.92	5.62	5.73	76800
2004-12-21	5.73	5.84	5.65	5.70	111100
2004-12-22	5.74	6.10	5.65	6.04	58400
2004-12-23	6.04	6.39	5.75	6.29	129500
2004-12-27	6.35	6.67	6.29	6.64	86700
2004-12-28	6.70	6.83	6.50	6.76	83100
2004-12-29	6.67	6.83	6.67	6.75	85700
2004-12-30	6.75	6.75	6.15	6.32	79500
2004-12-31	6.14	6.43	6.10	6.25	66900
2005-01-03	6.29	6.29	5.79	6.08	94400
2005-01-04	6.04	6.09	5.81	5.96	51000
2005-01-05	5.84	6.03	5.82	5.97	55300
2005-01-06	6.14	6.15	5.95	5.99	29000
2005-01-07	5.91	5.92	5.65	5.78	28300
2005-01-10	5.97	5.97	5.66	5.92	26700
2005-01-11	5.65	6.19	5.59	5.62	33000
2005-01-12	5.62	6.07	5.56	5.71	17700
2005-01-13	5.63	6.03	5.35	5.47	84200
2005-01-14	5.51	5.66	5.31	5.53	38700
2005-01-18	5.63	5.65	5.45	5.60	34800
2005-01-19	5.68	5.73	5.40	5.44	84100
2005-01-20	5.44	5.50	5.36	5.48	15900
2005-01-21	5.56	5.56	5.39	5.45	30000
2005-01-24	5.40	5.49	5.33	5.43	14900
2005-01-25	5.42	5.42	5.00	5.18	68300
2005-01-26	5.00	5.20	4.91	5.08	88700
2005-01-27	5.25	5.25	4.87	5.10	30800
2005-01-28	5.28	5.31	4.85	5.03	33500
2005-01-31	5.03	5.04	4.89	5.04	37000
2005-02-01	5.00	5.00	4.89	4.91	17200
2005-02-02	4.90	5.00	4.75	4.76	42800
2005-02-03	4.75	6.00	4.75	5.05	320100
2005-02-04	4.92	5.16	4.82	4.95	90100
2005-02-07	4.90	4.95	4.80	4.93	58500
2005-02-08	4.90	5.05	4.86	5.04	39000
2005-02-09	5.09	5.09	4.83	4.85	34200
2005-02-10	4.90	5.04	4.81	4.82	71000
2005-02-11	5.12	5.12	4.84	4.88	28400
2005-02-14	4.99	5.08	4.83	4.90	31000
2005-02-15	4.87	4.92	4.70	4.75	53500
2005-02-16	4.89	4.89	4.64	4.73	26600
2005-02-17	4.74	4.89	4.50	4.56	58400
2005-02-18	4.67	4.67	4.44	4.49	36500
2005-02-22	4.49	5.26	4.35	4.64	112900
2005-02-23	4.86	4.86	4.50	4.60	197800
2005-02-24	4.50	4.60	4.45	4.59	125400
2005-02-25	4.60	4.60	4.50	4.55	36000
2005-02-28	4.50	4.70	4.37	4.58	50100
2005-03-01	4.78	4.83	4.51	4.57	13000
2005-03-02	4.72	4.72	4.52	4.60	56600
2005-03-03	4.67	5.00	4.60	5.00	44600
2005-03-04	4.99	5.00	4.89	4.90	23900
2005-03-07	5.00	5.00	4.83	4.99	30500
2005-03-08	4.99	5.01	4.75	4.95	24700
2005-03-09	4.87	5.02	4.75	5.02	20200
2005-03-10	5.02	5.51	4.56	5.51	49200
2005-03-11	5.45	5.45	4.80	5.00	46900
2005-03-14	5.13	5.13	4.51	4.70	28000
2005-03-15	4.61	4.84	4.61	4.84	22700
2005-03-16	4.72	4.87	4.55	4.76	60100
2005-03-17	4.85	4.85	4.67	4.79	4400
2005-03-18	4.80	4.81	4.50	4.81	33500
2005-03-21	4.85	4.85	4.66	4.85	9600
2005-03-22	4.75	4.85	4.41	4.78	21900
2005-03-23	4.64	4.87	4.44	4.52	53600
2005-03-24	4.51	4.52	4.39	4.51	48000
2005-03-28	4.49	4.72	4.49	4.61	16400
2005-03-29	4.63	4.65	4.27	4.27	38400
2005-03-30	4.33	4.73	4.25	4.48	45400
2005-03-31	4.49	4.73	4.32	4.54	21800
2005-04-01	4.70	4.70	4.27	4.30	49100
2005-04-04	4.25	4.25	3.75	3.80	58800
2005-04-05	3.86	3.90	3.77	3.81	29800
2005-04-06	3.61	3.91	3.58	3.90	43000
2005-04-07	3.90	4.05	3.75	4.05	37700
2005-04-08	3.86	3.91	3.79	3.79	33000
2005-04-11	3.74	3.74	3.56	3.58	5300
2005-04-12	3.56	3.68	3.46	3.65	24300
2005-04-13	3.60	3.73	3.52	3.53	15500
2005-04-14	3.56	3.56	3.45	3.56	20500
2005-04-15	3.61	3.83	3.41	3.48	31400
2005-04-18	3.54	4.37	3.54	4.37	57000
2005-04-19	4.29	4.29	3.50	4.13	90300
2005-04-20	4.20	4.51	3.91	4.14	76600
2005-04-21	4.24	4.24	3.83	4.00	48000
2005-04-22	3.95	4.00	3.70	3.97	52300
2005-04-25	3.90	3.97	3.60	3.97	74200
2005-04-26	4.00	4.45	4.00	4.20	80400
2005-04-27	4.16	4.20	3.99	4.20	28400
2005-04-28	4.11	4.11	3.94	3.94	51500
2005-04-29	3.96	4.74	3.88	4.74	73400
2005-05-02	4.70	4.70	3.93	4.19	103400
2005-05-03	4.05	4.09	3.89	4.04	108500
2005-05-04	4.09	4.11	3.95	4.10	35100
2005-05-05	4.10	4.10	3.91	4.00	34600
2005-05-06	4.00	4.00	3.83	3.95	77000
2005-05-09	3.96	3.99	3.83	3.91	80300
2005-05-10	3.81	3.96	3.80	3.95	26800
2005-05-11	3.97	4.15	3.90	4.15	38700
2005-05-12	4.08	4.45	3.92	4.45	47100
2005-05-13	4.16	4.25	3.92	3.93	79900
2005-05-16	3.99	4.29	3.99	4.25	83300
2005-05-17	4.05	4.36	4.05	4.36	43000
2005-05-18	4.30	4.50	4.28	4.50	25700
2005-05-19	4.47	4.50	4.25	4.49	44100
2005-05-20	4.47	4.51	4.26	4.51	31600
2005-05-23	4.25	4.50	4.18	4.50	47700
2005-05-24	4.50	4.50	4.32	4.35	17100
2005-05-25	4.27	4.43	4.13	4.30	58700
2005-05-26	4.29	4.39	4.27	4.37	11300
2005-05-27	4.26	4.32	4.26	4.31	4100
2005-05-31	4.24	4.24	3.90	3.94	154100
2005-06-01	4.04	4.19	4.01	4.19	17700
2005-06-02	4.33	4.33	4.05	4.07	45600
2005-06-03	4.05	4.07	4.01	4.02	11500
2005-06-06	4.03	4.18	4.00	4.10	14100
2005-06-07	4.11	4.22	4.11	4.11	20800
2005-06-08	4.21	4.21	4.11	4.12	26300
2005-06-09	4.02	4.09	4.02	4.09	7300
2005-06-10	4.10	4.28	4.10	4.28	7600
2005-06-13	4.30	4.30	4.01	4.10	29500
2005-06-14	4.20	4.80	4.10	4.41	144300
2005-06-15	4.51	4.51	4.20	4.20	21700
2005-06-16	4.30	4.45	4.25	4.33	18600
2005-06-17	4.44	4.72	4.35	4.57	57200
2005-06-20	4.68	4.72	4.50	4.52	16700
2005-06-21	4.55	4.65	4.54	4.58	17700
2005-06-22	4.65	4.93	4.65	4.93	144800
2005-06-23	5.00	5.40	4.95	5.29	76500
2005-06-24	5.37	5.99	5.37	5.99	169700
2005-06-27	6.00	6.58	5.91	6.41	91700
2005-06-28	6.39	6.39	5.66	5.67	68100
2005-06-29	5.62	5.92	5.62	5.73	13200
2005-06-30	5.73	6.09	5.73	5.76	26600
2005-07-01	5.74	5.80	5.30	5.63	43700
2005-07-05	5.50	5.67	5.50	5.66	41400
2005-07-06	5.75	5.82	5.60	5.75	20900
2005-07-07	5.70	5.75	5.68	5.70	13200
2005-07-08	5.74	6.05	5.74	5.86	38200
2005-07-11	5.76	6.03	5.76	5.91	25100
2005-07-12	5.94	5.94	5.81	5.81	3900
2005-07-13	5.89	6.05	5.75	5.75	22700
2005-07-14	5.75	5.89	5.66	5.71	23600
2005-07-15	5.74	5.80	5.74	5.76	11400
2005-07-18	5.75	5.81	5.75	5.80	2500
2005-07-19	5.81	6.30	5.81	5.86	36100
2005-07-20	5.96	6.00	5.84	5.86	10300
2005-07-21	6.00	6.48	5.68	5.90	79800
2005-07-22	5.89	5.90	5.78	5.87	8200
2005-07-25	5.93	5.95	5.87	5.91	15700
2005-07-26	6.00	6.09	5.87	5.92	5300
2005-07-27	5.97	6.09	5.92	6.02	10700
2005-07-28	6.07	6.15	6.06	6.06	9300
2005-07-29	6.09	6.24	6.09	6.15	7300
2005-08-01	6.06	6.15	5.97	6.05	5600
2005-08-02	6.08	6.14	5.98	5.98	14500
2005-08-03	5.97	6.01	5.86	5.89	29300
2005-08-04	5.98	5.98	5.83	5.96	5700
2005-08-05	5.90	5.90	5.25	5.30	57400
2005-08-08	5.86	5.86	5.02	5.16	35200
2005-08-09	5.06	5.20	5.06	5.20	3500
2005-08-10	5.20	6.10	5.20	5.75	25600
2005-08-11	5.75	5.75	5.02	5.29	49500
2005-08-12	5.35	5.50	5.05	5.21	27800
2005-08-15	6.60	7.00	5.62	5.94	613400
2005-08-16	5.62	5.62	5.23	5.50	125500
2005-08-17	5.30	5.72	5.30	5.55	103100
2005-08-18	5.72	5.72	5.49	5.49	64000
2005-08-19	5.83	5.83	5.50	5.51	35600
2005-08-22	5.50	5.69	5.31	5.45	46700
2005-08-23	5.45	5.59	5.45	5.57	86300
2005-08-24	5.58	5.60	5.49	5.57	38200
2005-08-25	5.50	5.98	5.50	5.80	81500
2005-08-26	5.87	5.89	5.40	5.50	97700
2005-08-29	5.54	5.69	5.54	5.69	12800
2005-08-30	5.70	5.70	5.50	5.53	27300
2005-08-31	5.50	5.70	5.50	5.55	24900
2005-09-01	5.55	5.90	5.55	5.67	29800
2005-09-02	5.66	5.67	5.57	5.58	4700
2005-09-06	5.83	5.83	5.58	5.69	14600
2005-09-07	5.65	5.82	5.61	5.63	10200
2005-09-08	5.70	5.90	5.70	5.80	30300
2005-09-09	5.68	6.10	5.68	6.05	69000
2005-09-12	5.86	6.05	5.86	6.05	34800
2005-09-13	6.06	6.19	5.97	5.97	57200
2005-09-14	5.97	6.00	5.70	5.90	30600
2005-09-15	5.92	6.15	5.92	6.10	38800
2005-09-16	6.15	6.15	6.10	6.10	54800
2005-09-19	6.10	6.10	6.01	6.02	4500
2005-09-20	6.02	6.02	5.88	5.88	7500
2005-09-21	5.91	5.91	5.70	5.73	17000
2005-09-22	5.65	5.98	5.65	5.94	1200
2005-09-23	5.76	5.87	5.40	5.70	871700
2005-09-26	5.79	5.87	5.78	5.87	8200
2005-09-27	5.49	5.50	5.08	5.28	134700
2005-09-28	5.17	5.20	5.06	5.08	21400
2005-09-29	5.10	5.10	4.84	5.02	20600
2005-09-30	5.09	5.14	5.00	5.00	11100
2005-10-03	5.00	5.26	5.00	5.23	4800
2005-10-04	5.25	5.30	5.25	5.28	14300
2005-10-05	5.29	5.30	5.02	5.06	19900
2005-10-06	5.06	5.10	5.05	5.10	2400
2005-10-07	5.03	5.14	5.02	5.02	3100
2005-10-10	5.02	5.27	5.02	5.24	13700
2005-10-11	5.29	5.30	5.13	5.26	11200
2005-10-12	5.27	5.27	5.02	5.02	9400
2005-10-13	4.97	4.97	4.85	4.85	8000
2005-10-14	4.90	5.05	4.90	4.98	4900
2005-10-17	5.12	5.12	4.41	4.45	47000
2005-10-18	4.50	4.66	4.36	4.41	51100
2005-10-19	4.54	4.58	4.51	4.58	1300
2005-10-20	4.58	4.89	4.56	4.57	11200
2005-10-21	4.86	5.13	4.71	5.07	41100
2005-10-24	5.00	5.06	4.98	5.05	50000
2005-10-25	4.89	4.94	4.80	4.88	4300
2005-10-26	4.85	5.03	4.81	4.93	3500
2005-10-27	4.98	5.00	4.98	5.00	3500
2005-10-28	4.91	4.99	4.90	4.99	2300
2005-10-31	4.99	5.00	4.82	4.87	23499
2005-11-01	4.86	4.96	4.86	4.93	5900
2005-11-02	4.98	4.98	4.81	4.81	4900
2005-11-03	4.84	4.87	4.69	4.79	10700
2005-11-04	4.78	4.93	4.78	4.87	6100
2005-11-07	4.84	4.84	4.58	4.60	21800
2005-11-08	4.57	4.68	4.57	4.61	3400
2005-11-09	4.56	4.80	4.56	4.74	6000
2005-11-10	4.80	4.81	4.75	4.81	25200
2005-11-11	4.81	4.82	4.80	4.82	14000
2005-11-14	4.81	4.86	4.81	4.85	7600
2005-11-15	4.85	4.86	4.68	4.84	20200
2005-11-16	4.74	4.88	4.64	4.76	20300
2005-11-17	4.75	4.75	4.51	4.71	12400
2005-11-18	4.63	4.75	4.58	4.75	4000
2005-11-21	4.75	4.80	4.66	4.80	26200
2005-11-22	4.74	4.83	4.74	4.76	12000
2005-11-23	4.72	4.72	4.46	4.49	49100
2005-11-25	4.50	4.50	4.47	4.47	8200
2005-11-28	4.53	4.63	4.42	4.60	24500
2005-11-29	4.73	4.73	4.62	4.62	700
2005-11-30	4.61	4.61	4.53	4.55	38500
2005-12-01	4.55	4.73	4.55	4.60	6700
2005-12-02	4.76	4.76	4.34	4.36	38900
2005-12-05	4.24	4.25	4.01	4.17	43900
2005-12-06	4.09	4.11	4.01	4.06	19500
2005-12-07	4.01	4.10	3.86	3.93	24500
2005-12-08	4.17	4.24	4.01	4.12	12500
2005-12-12	4.05	4.17	4.05	4.10	7600
2005-12-13	4.08	4.19	4.07	4.13	3500
2005-12-14	4.12	4.20	4.10	4.19	13600
2005-12-15	4.10	4.17	4.10	4.15	4600
2005-12-16	4.19	4.20	4.11	4.14	5900
2005-12-19	4.18	4.18	4.10	4.10	8000
2005-12-20	4.15	4.15	3.95	3.95	33400
2005-12-21	4.06	4.10	4.04	4.09	8600
2005-12-22	4.00	4.00	3.91	3.95	16100
2005-12-23	3.90	4.00	3.86	4.00	28900
2005-12-27	4.00	4.22	3.90	3.90	45400
2005-12-28	3.90	4.64	3.88	3.93	137200
2005-12-29	3.97	3.97	3.80	3.85	37400
2005-12-30	3.85	3.85	3.63	3.65	127800
2006-01-03	3.65	3.70	3.59	3.64	10900
2006-01-04	3.75	3.85	3.45	3.54	36900
2006-01-05	3.61	3.73	3.50	3.70	19000
2006-01-06	3.73	3.90	3.72	3.90	9000
2006-01-09	4.09	4.09	3.69	3.71	26900
2006-01-10	3.68	3.74	3.61	3.63	8700
2006-01-11	3.65	3.84	3.65	3.75	15700
2006-01-12	3.85	4.01	3.81	4.01	11800
2006-01-13	3.92	4.11	3.81	4.11	17000
2006-01-17	4.10	4.15	4.04	4.05	5200
2006-01-18	4.06	4.25	4.06	4.19	15600
2006-01-19	4.28	4.30	3.74	4.25	100800
2006-01-20	4.30	4.37	4.24	4.36	19200
2006-01-23	4.43	4.67	4.43	4.63	20900
2006-01-24	4.58	4.74	4.47	4.70	20600
2006-01-25	4.78	5.05	4.68	4.82	49500
2006-01-26	4.90	4.90	4.68	4.82	6400
2006-01-27	4.72	5.00	4.68	4.96	12300
2006-01-30	5.00	5.00	4.80	4.89	37200
2006-01-31	4.90	4.98	4.82	4.91	67500
2006-02-01	4.90	5.00	4.90	4.97	41800
2006-02-02	5.10	5.39	5.03	5.30	91100
2006-02-03	5.30	5.33	5.23	5.24	6200
2006-02-06	5.51	5.51	5.30	5.44	42600
2006-02-07	5.45	5.50	5.37	5.49	17600
2006-02-08	5.49	5.49	5.48	5.48	7100
2006-02-09	5.48	5.48	5.34	5.45	8600
2006-02-10	5.45	5.45	5.39	5.45	8600
2006-02-13	5.59	5.59	5.16	5.23	84900
2006-02-14	5.16	5.19	5.15	5.16	2600
2006-02-15	5.15	5.15	4.72	4.88	110200
2006-02-16	4.90	4.98	4.81	4.86	12400
2006-02-17	4.77	5.18	4.77	5.11	21400
2006-02-21	4.96	5.11	4.80	5.04	30800
2006-02-22	4.98	5.04	4.90	4.92	3900
2006-02-23	5.24	5.24	5.02	5.14	18600
2006-02-24	5.20	5.20	5.00	5.03	14400
2006-02-27	5.19	5.19	4.98	4.98	3500
2006-02-28	4.98	5.04	4.85	4.85	44800
2006-03-01	4.83	5.11	4.80	4.95	43100
2006-03-02	5.00	5.00	4.95	4.95	11000
2006-03-03	5.00	5.37	4.95	4.99	75400
2006-03-06	5.03	5.25	4.99	5.07	48000
2006-03-07	4.99	5.04	4.76	4.80	31400
2006-03-08	4.88	4.90	4.80	4.87	8000
2006-03-09	4.88	5.05	4.82	5.02	17700
2006-03-10	5.00	5.00	4.86	4.88	30000
2006-03-13	5.00	5.00	4.85	4.90	4900
2006-03-14	4.92	4.99	4.91	4.91	16700
2006-03-15	4.93	5.10	4.90	5.00	89100
2006-03-16	5.50	5.51	5.22	5.29	80900
2006-03-17	5.37	5.39	5.06	5.10	14900
2006-03-20	5.43	5.45	5.26	5.40	31000
2006-03-21	5.32	5.32	5.25	5.25	10800
2006-03-22	5.35	5.35	5.00	5.03	30200
2006-03-23	5.06	5.10	5.00	5.07	13900
2006-03-24	5.15	5.15	5.12	5.15	10000
2006-03-27	5.43	5.43	5.04	5.22	16600
2006-03-28	5.23	5.24	5.00	5.01	36700
2006-03-29	5.01	5.05	5.00	5.00	19000
2006-03-30	4.95	5.00	4.92	4.96	21200
2006-03-31	4.91	5.45	4.89	5.23	40800
2006-04-03	5.25	5.25	5.01	5.04	36500
2006-04-04	4.90	5.01	4.90	5.01	18700
2006-04-05	4.89	4.94	4.83	4.90	12600
2006-04-06	4.91	4.93	4.87	4.93	5200
2006-04-07	4.98	5.00	4.93	4.93	13600
2006-04-10	5.00	5.00	4.75	4.82	23300
2006-04-11	4.96	5.00	4.85	4.93	17500
2006-04-12	5.00	5.00	4.87	4.94	13000
2006-04-13	4.96	4.99	4.80	4.88	5800
2006-04-17	4.88	4.90	4.62	4.65	27600
2006-04-18	4.75	4.88	4.62	4.63	6100
2006-04-19	4.73	4.90	4.69	4.90	18200
2006-04-20	4.76	4.85	4.75	4.85	3600
2006-04-21	4.83	4.92	4.83	4.92	4700
2006-04-24	4.84	5.07	4.84	5.00	36900
2006-04-25	4.88	5.05	4.88	4.98	20400
2006-04-26	4.87	5.00	4.85	4.91	29600
2006-04-27	4.98	4.98	4.98	4.98	2400
2006-04-28	4.98	5.07	4.98	5.06	57600
2006-05-01	5.00	5.03	4.98	5.01	5500
2006-05-02	5.00	5.25	5.00	5.24	15000
2006-05-03	5.24	5.39	5.24	5.37	11500
2006-05-04	5.39	5.50	5.33	5.45	14800
2006-05-05	5.52	5.52	5.43	5.43	1800
2006-05-08	5.46	5.61	5.45	5.56	7900
2006-05-09	5.68	6.00	5.68	5.93	62800
2006-05-10	6.09	6.09	5.86	6.00	51000
2006-05-11	6.08	6.13	5.95	6.13	43600
2006-05-12	5.90	6.15	5.10	6.15	103500
2006-05-15	5.96	6.00	5.48	5.60	23800
2006-05-16	5.50	5.83	5.50	5.64	23800
2006-05-17	5.61	5.77	5.58	5.72	30800
2006-05-18	5.86	5.86	5.50	5.50	34000
2006-05-19	5.49	5.49	5.22	5.22	29300
2006-05-22	5.22	5.28	5.01	5.11	57200
2006-05-23	5.29	5.30	4.86	4.95	61000
2006-05-24	4.94	4.97	4.91	4.92	53900
2006-05-25	5.00	5.05	4.90	4.99	61500
2006-05-26	4.92	5.20	4.87	4.92	200000
2006-05-30	4.96	4.99	4.80	4.82	45100
2006-05-31	4.90	4.93	4.75	4.77	77200
2006-06-01	4.77	4.82	4.52	4.70	159800
2006-06-02	4.70	4.98	4.70	4.70	22700
2006-06-05	4.79	5.05	4.79	4.94	17000
2006-06-06	4.85	4.92	4.74	4.87	26300
2006-06-07	4.83	4.88	4.78	4.80	11000
2006-06-08	4.82	4.86	4.80	4.80	98300
2006-06-09	4.95	4.95	4.70	4.81	40200
2006-06-12	4.87	4.87	4.72	4.78	8800
2006-06-13	4.83	4.97	4.69	4.78	38600
2006-06-14	4.94	4.95	4.70	4.74	14600
2006-06-15	4.82	4.82	4.70	4.75	8000
2006-06-16	4.72	4.75	4.60	4.61	33100
2006-06-19	4.64	4.70	4.51	4.53	20200
2006-06-20	4.57	4.65	4.22	4.55	134100
2006-06-21	4.69	4.81	4.52	4.78	68600
2006-06-22	4.88	4.93	4.53	4.65	147000
2006-06-23	4.69	4.82	4.50	4.50	42700
2006-06-26	4.50	4.53	4.37	4.37	70900
2006-06-27	4.35	4.37	4.10	4.16	20400
2006-06-28	4.18	4.25	4.04	4.15	22800
2006-06-29	4.20	4.20	4.06	4.11	52300
2006-06-30	4.16	4.39	4.05	4.05	121900
2006-07-03	4.25	4.54	4.13	4.14	19100
2006-07-05	4.23	4.24	4.05	4.08	42000
2006-07-06	4.16	4.25	3.72	4.10	76500
2006-07-07	4.02	4.08	3.75	3.88	71400
2006-07-10	3.85	4.14	3.85	4.14	14200
2006-07-11	4.30	4.30	4.00	4.13	43700
2006-07-12	4.05	4.39	3.99	4.34	235900
2006-07-13	4.34	4.38	4.04	4.12	12200
2006-07-14	4.22	4.26	4.12	4.12	6500
2006-07-17	4.20	4.37	4.19	4.33	4300
2006-07-18	4.21	4.25	4.03	4.09	11400
2006-07-19	4.33	4.33	4.00	4.05	5600
2006-07-20	4.04	4.21	4.03	4.12	6000
2006-07-21	4.15	4.15	4.03	4.10	5700
2006-07-24	4.08	4.12	3.96	4.10	17700
2006-07-25	4.01	4.05	4.01	4.05	6500
2006-07-26	4.03	4.09	3.96	3.96	62000
2006-07-27	4.05	4.08	3.85	3.85	83800
2006-07-28	3.85	3.90	3.70	3.74	70900
2006-07-31	3.75	4.01	3.73	3.74	62300
2006-08-01	3.78	4.00	3.63	3.65	49800
2006-08-02	3.68	3.70	3.60	3.61	40300
2006-08-03	3.68	3.76	3.64	3.66	17900
2006-08-04	3.74	3.75	3.65	3.65	21900
2006-08-07	3.67	3.89	3.49	3.65	77400
2006-08-08	3.65	3.89	3.60	3.79	43500
2006-08-09	3.75	3.95	3.66	3.87	24300
2006-08-10	3.87	4.24	3.70	3.97	49800
2006-08-11	4.14	4.14	3.66	3.69	127900
2006-08-14	3.68	3.70	3.55	3.55	27900
2006-08-15	3.70	3.70	3.51	3.51	36200
2006-08-16	3.56	3.56	3.37	3.37	44900
2006-08-17	3.40	3.57	3.02	3.04	79900
2006-08-18	3.43	3.69	3.09	3.55	42900
2006-08-21	3.57	3.70	3.45	3.67	43600
2006-08-22	3.65	3.70	3.39	3.39	41700
2006-08-23	3.40	3.67	3.20	3.43	54600
2006-08-24	3.40	3.52	3.32	3.50	11100
2006-08-25	0.94	1.92	0.88	1.54	12774200
2006-08-28	1.58	1.59	1.33	1.39	1369300
2006-08-29	1.36	1.39	1.21	1.28	1298400
2006-08-30	1.33	1.33	1.21	1.23	474400
2006-08-31	1.25	1.27	1.17	1.21	405000
2006-09-01	1.27	1.27	1.14	1.16	421200
2006-09-05	1.15	1.23	1.15	1.20	355200
2006-09-06	1.20	1.23	1.17	1.17	262400
2006-09-07	1.20	1.20	1.14	1.17	188000
2006-09-08	1.17	1.25	1.15	1.23	382900
2006-09-11	1.26	1.28	1.19	1.22	124100
2006-09-12	1.25	1.25	1.19	1.20	93400
2006-09-13	1.21	1.23	1.19	1.19	74400
2006-09-14	1.21	1.22	1.21	1.22	73600
2006-09-15	1.22	1.26	1.20	1.25	167400
2006-09-18	1.21	1.27	1.20	1.22	206600
2006-09-19	1.26	1.26	1.17	1.18	117800
2006-09-20	1.21	1.23	1.13	1.16	136800
2006-09-21	1.18	1.18	1.07	1.09	154500
2006-09-22	1.09	1.12	1.02	1.04	203400
2006-09-25	1.07	1.10	1.02	1.10	106300
2006-09-26	1.09	1.20	1.09	1.12	182000
2006-09-27	1.14	1.21	1.10	1.19	136900
2006-09-28	1.21	1.36	1.14	1.31	369000
2006-09-29	0.85	1.07	0.75	0.93	1589400
2006-10-02	0.94	0.94	0.81	0.87	285200
2006-10-03	0.90	0.91	0.81	0.83	160500
2006-10-04	0.81	0.86	0.80	0.83	152200
2006-10-05	0.80	0.83	0.80	0.83	46500
2006-10-06	0.80	0.82	0.77	0.81	339700
2006-10-09	0.78	0.81	0.77	0.80	60900
2006-10-10	0.80	0.80	0.76	0.77	60300
2006-10-11	0.77	0.77	0.72	0.74	50600
2006-10-12	0.70	0.72	0.68	0.71	154400
2006-10-13	0.71	0.72	0.70	0.70	56100
2006-10-16	0.70	0.75	0.70	0.71	55100
2006-10-17	0.72	0.74	0.71	0.72	40900
2006-10-18	0.75	0.77	0.73	0.77	59700
2006-10-19	0.78	0.82	0.78	0.80	163600
2006-10-20	0.80	1.14	0.80	0.87	489100
2006-10-23	0.90	0.95	0.88	0.89	118800
2006-10-24	0.90	0.90	0.82	0.82	71200
2006-10-25	0.82	0.86	0.81	0.84	69400
2006-10-26	0.83	0.88	0.82	0.83	34100
2006-10-27	0.83	0.87	0.80	0.81	66300
2006-10-30	0.80	0.81	0.77	0.79	21175
2006-10-31	0.77	0.87	0.75	0.80	42548
2006-11-01	0.82	0.83	0.78	0.83	28793
2006-11-02	0.86	0.92	0.76	0.87	114238
2006-11-03	0.87	0.88	0.85	0.87	13190
2006-11-06	0.84	0.85	0.82	0.85	35800
2006-11-07	0.95	0.95	0.83	0.85	33617
2006-11-08	0.85	0.88	0.80	0.83	52182
2006-11-09	0.81	0.85	0.81	0.84	33150
2006-11-10	0.84	0.84	0.79	0.79	46899
2006-11-13	0.79	0.80	0.77	0.79	26670
2006-11-14	0.81	0.85	0.79	0.83	68952
2006-11-15	0.85	0.85	0.81	0.84	60176
2006-11-16	0.84	0.87	0.84	0.85	74406
2006-11-17	0.84	0.94	0.84	0.90	142665
2006-11-20	0.86	0.90	0.86	0.90	41791
2006-11-21	0.85	0.92	0.85	0.91	40794
2006-11-22	0.90	0.92	0.86	0.86	31842
2006-11-24	0.83	0.89	0.83	0.83	5067
2006-11-27	0.85	0.86	0.85	0.86	36838
2006-11-28	0.82	0.88	0.82	0.86	38873
2006-11-29	0.84	0.86	0.84	0.86	20700
2006-11-30	0.86	0.88	0.86	0.88	10207
2006-12-01	0.87	0.89	0.87	0.87	26599
2006-12-04	0.89	0.89	0.86	0.86	83527
2006-12-05	0.87	0.90	0.85	0.87	58204
2006-12-06	0.87	0.87	0.80	0.83	82992
2006-12-07	0.81	0.82	0.78	0.81	25704
2006-12-08	0.78	0.82	0.78	0.78	16385
2006-12-11	0.79	0.80	0.78	0.79	63269
2006-12-12	0.79	0.81	0.78	0.80	68919
2006-12-13	0.79	0.79	0.78	0.78	39100
2006-12-14	0.78	0.79	0.72	0.74	55308
2006-12-15	0.71	0.89	0.71	0.88	211423
2006-12-18	0.90	1.06	0.89	1.00	253028
2006-12-19	1.05	1.07	1.00	1.00	90270
2006-12-20	1.05	1.05	0.85	0.86	108297
2006-12-21	0.89	0.95	0.86	0.94	86448
2006-12-22	0.95	1.00	0.93	0.99	91817
2006-12-26	1.00	1.70	0.99	1.35	782305
2006-12-27	1.34	1.35	1.12	1.18	470754
2006-12-28	1.14	1.21	1.06	1.13	167175
2006-12-29	1.14	1.26	1.05	1.23	162065
2007-01-03	1.26	1.35	1.10	1.20	347579
2007-01-04	1.16	1.26	1.16	1.18	83216
2007-01-05	1.17	1.30	1.15	1.23	60099
2007-01-08	1.25	1.33	1.25	1.31	82085
2007-01-09	1.35	1.35	1.20	1.25	67521
2007-01-10	1.26	1.26	1.19	1.19	45147
2007-01-11	1.20	1.25	1.12	1.25	85360
2007-01-12	1.21	1.22	1.16	1.16	44092
2007-01-16	1.12	1.19	1.10	1.17	95664
2007-01-17	1.15	1.25	1.15	1.24	73533
2007-01-18	1.25	1.25	1.15	1.21	22600
2007-01-19	1.16	1.19	1.15	1.16	19500
2007-01-22	1.17	1.17	1.14	1.14	47654
2007-01-23	1.25	1.25	1.17	1.24	49457
2007-01-24	1.22	1.23	1.20	1.22	35229
2007-01-25	1.22	1.22	1.15	1.16	89050
2007-01-26	1.16	1.17	1.11	1.14	30285
2007-01-29	1.15	1.19	1.15	1.18	13816
2007-01-30	1.24	1.24	1.12	1.17	32000
2007-01-31	1.18	1.24	1.17	1.22	15896
2007-02-01	1.23	1.23	1.12	1.20	14930
2007-02-02	1.22	1.22	1.17	1.17	10328
2007-02-05	1.18	1.22	1.12	1.12	44243
2007-02-06	1.12	1.15	1.02	1.04	72785
2007-02-07	1.04	1.07	1.03	1.03	60913
2007-02-08	1.04	1.08	1.03	1.05	24943
2007-02-09	1.06	1.07	0.95	1.03	127708
2007-02-12	1.02	1.02	0.96	0.99	32095
2007-02-13	0.97	0.98	0.94	0.97	36204
2007-02-14	0.96	1.00	0.95	0.98	29280
2007-02-15	1.01	1.01	0.99	0.99	18346
2007-02-16	0.99	1.00	0.98	0.98	20190
2007-02-20	0.99	1.04	0.99	1.04	13132
2007-02-21	1.25	1.39	1.08	1.25	422805
2007-02-22	1.26	1.26	1.20	1.23	45380
2007-02-23	1.24	1.26	1.20	1.22	49504
2007-02-26	1.24	1.24	1.19	1.21	23598
2007-02-27	1.19	1.19	1.07	1.08	94240
2007-02-28	1.08	1.18	1.08	1.10	30708
2007-03-01	1.15	1.20	1.06	1.15	43601
2007-03-02	1.15	1.15	1.02	1.09	49356
2007-03-05	1.07	1.09	1.03	1.06	41033
2007-03-06	1.13	1.13	1.08	1.08	10700
2007-03-07	1.10	1.17	1.08	1.17	41409
2007-03-08	1.17	1.18	1.12	1.12	5276
2007-03-09	1.12	1.14	1.06	1.07	17943
2007-03-12	1.08	1.14	1.08	1.14	16349
2007-03-13	1.15	1.15	1.06	1.10	19555
2007-03-14	1.14	1.15	1.10	1.12	8624
2007-03-15	1.13	1.13	1.10	1.10	6124
2007-03-16	1.10	1.10	1.07	1.07	14871
2007-03-19	1.07	1.07	1.02	1.04	12440
2007-03-20	0.76	0.99	0.68	0.90	138788
2007-03-21	0.81	0.86	0.75	0.82	89718
2007-03-22	0.89	0.89	0.79	0.81	23560
2007-03-23	0.81	0.85	0.81	0.83	5940
2007-03-26	0.80	0.82	0.79	0.82	38179
2007-03-27	0.80	0.81	0.75	0.76	54231
2007-03-28	0.76	0.77	0.70	0.71	93417
2007-03-29	0.71	0.75	0.70	0.71	36687
2007-03-30	0.71	0.94	0.71	0.90	118476
2007-04-02	1.09	1.14	0.97	1.10	108386
2007-04-03	1.21	1.21	1.10	1.16	78496
2007-04-04	1.17	1.23	1.13	1.21	61191
2007-04-05	1.30	1.50	1.27	1.40	318026
2007-04-09	2.03	2.03	1.56	1.96	959987
2007-04-10	1.90	1.90	1.60	1.60	447212
2007-04-11	1.58	1.59	1.47	1.48	261745
2007-04-12	1.46	1.57	1.45	1.46	126000
2007-04-13	1.45	1.49	1.41	1.41	97525
2007-04-16	1.41	1.52	1.41	1.50	149181
2007-04-17	1.50	1.60	1.45	1.53	99177
2007-04-18	1.54	1.54	1.45	1.45	115820
2007-04-19	1.45	1.46	1.40	1.42	21430
2007-04-20	1.43	1.50	1.40	1.49	55645
2007-04-23	1.43	1.55	1.43	1.50	38209
2007-04-24	1.49	1.54	1.47	1.47	30420
2007-04-25	1.47	1.54	1.43	1.52	50766
2007-04-26	1.51	1.55	1.49	1.54	28019
2007-04-27	1.52	1.57	1.51	1.53	11097
2007-04-30	1.54	1.65	1.50	1.55	41571
2007-05-01	1.55	1.59	1.50	1.52	25641
2007-05-02	1.50	1.53	1.49	1.52	13457
2007-05-03	1.55	1.64	1.50	1.59	24755
2007-05-04	1.65	1.66	1.51	1.59	49864
2007-05-07	1.65	1.65	1.54	1.54	33082
2007-05-08	1.55	1.60	1.53	1.60	34521
2007-05-09	1.58	1.61	1.55	1.56	15555
2007-05-10	1.55	1.58	1.40	1.41	35033
2007-05-11	1.40	1.46	1.36	1.38	61890
2007-05-14	1.37	1.40	1.31	1.40	28060
2007-05-15	1.38	1.44	1.36	1.36	26862
2007-05-16	1.36	1.36	1.33	1.33	12863
2007-05-17	1.34	1.37	1.30	1.37	30397
2007-05-18	1.37	1.51	1.37	1.51	18070
2007-05-21	1.51	1.51	1.46	1.50	26229
2007-05-22	1.49	1.50	1.48	1.48	5549
2007-05-23	1.46	1.49	1.46	1.49	8654
2007-05-24	1.46	1.50	1.45	1.50	12250
2007-05-25	1.50	1.50	1.48	1.50	7120
2007-05-29	1.50	1.52	1.46	1.47	18221
2007-05-30	1.45	1.47	1.45	1.47	12500
2007-05-31	1.46	1.59	1.35	1.39	47733
2007-06-01	1.41	1.52	1.39	1.52	10854
2007-06-04	1.52	1.55	1.47	1.51	29637
2007-06-05	1.50	1.50	1.45	1.49	5506
2007-06-06	1.46	1.50	1.44	1.50	3844
2007-06-07	1.52	1.52	1.47	1.47	1600
2007-06-08	1.47	1.57	1.39	1.56	33761
2007-06-11	1.61	1.61	1.58	1.58	16450
2007-06-12	1.61	1.61	1.52	1.53	3845
2007-06-13	1.50	1.53	1.49	1.50	10145
2007-06-14	1.51	1.51	1.45	1.51	13485
2007-06-15	1.49	1.56	1.48	1.52	22117
2007-06-18	1.49	1.49	1.42	1.47	4606
2007-06-19	1.45	1.50	1.42	1.48	11359
2007-06-20	1.44	1.46	1.38	1.42	17374
2007-06-21	1.52	1.98	1.46	1.75	538329
2007-06-22	1.75	2.49	1.75	2.12	894282
2007-06-25	2.16	2.69	2.16	2.60	824067
2007-06-26	2.64	2.93	2.51	2.84	512638
2007-06-27	2.89	2.99	2.52	2.68	426806
2007-06-28	2.64	2.87	2.60	2.81	240246
2007-06-29	2.75	2.81	2.61	2.74	92505
2007-07-02	2.74	2.75	2.30	2.30	329963
2007-07-03	2.24	2.25	2.16	2.23	82459
2007-07-05	2.23	2.45	2.23	2.37	58547
2007-07-06	2.35	2.35	2.25	2.30	43453
2007-07-09	2.28	2.75	2.28	2.49	178418
2007-07-10	2.70	2.72	2.50	2.61	133695
2007-07-11	2.65	2.69	2.61	2.61	44542
2007-07-12	2.59	2.64	2.46	2.46	46131
2007-07-13	2.48	2.67	2.46	2.60	64604
2007-07-16	2.69	2.70	2.47	2.53	58167
2007-07-17	2.55	2.58	2.46	2.46	34593
2007-07-18	2.52	2.59	2.47	2.58	23705
2007-07-19	2.53	2.55	2.51	2.55	18099
2007-07-20	2.57	2.65	2.50	2.55	44015
2007-07-23	2.55	2.56	2.46	2.52	68090
2007-07-24	2.50	2.50	2.32	2.34	39724
2007-07-25	2.39	2.40	2.30	2.30	20640
2007-07-26	2.30	2.30	2.15	2.15	54246
2007-07-27	2.17	2.25	2.11	2.25	42839
2007-07-30	2.26	2.29	2.22	2.23	16403
2007-07-31	2.21	2.43	2.21	2.25	48737
2007-08-01	2.24	2.24	2.13	2.17	34735
2007-08-02	2.17	2.20	2.10	2.14	38905
2007-08-03	2.10	2.20	2.01	2.01	56766
2007-08-06	2.00	2.00	1.90	1.93	61513
2007-08-07	1.93	2.10	1.93	2.06	48667
2007-08-08	2.06	2.25	1.96	2.24	69786
2007-08-09	2.19	2.25	2.19	2.25	20467
2007-08-10	2.25	2.40	2.15	2.37	31904
2007-08-13	2.50	2.65	2.41	2.55	140267
2007-08-14	2.55	2.55	2.20	2.27	83925
2007-08-15	2.24	2.34	2.02	2.06	75377
2007-08-16	2.01	2.31	2.00	2.05	53716
2007-08-17	2.10	2.48	2.10	2.22	61108
2007-08-20	2.20	2.31	2.19	2.23	33738
2007-08-21	2.25	2.50	2.25	2.44	113080
2007-08-22	2.54	2.69	2.53	2.65	86028
2007-08-23	2.70	2.70	2.55	2.58	69464
2007-08-24	2.60	2.66	2.58	2.62	40121
2007-08-27	2.69	3.00	2.66	2.96	265780
2007-08-28	2.94	2.94	2.77	2.87	132227
2007-08-29	2.92	3.25	2.87	3.21	267799
2007-08-30	3.23	3.82	3.22	3.23	313376
2007-08-31	3.46	3.46	3.21	3.21	192361
2007-09-04	3.21	3.34	3.05	3.05	149000
2007-09-05	3.05	3.34	3.05	3.21	111324
2007-09-06	3.27	3.32	3.05	3.20	81406
2007-09-07	3.22	3.29	3.16	3.24	92094
2007-09-10	3.27	3.50	3.25	3.40	100812
2007-09-11	3.49	6.85	3.46	4.68	3290015
2007-09-12	4.50	4.58	3.76	3.85	851780
2007-09-13	3.95	4.63	3.81	4.44	1763206
2007-09-14	4.45	4.45	3.92	4.06	530201
2007-09-17	4.06	4.09	3.61	3.99	305194
2007-09-18	3.93	4.08	3.92	4.08	195593
2007-09-19	4.12	4.20	3.95	4.10	154413
2007-09-20	4.05	4.59	4.05	4.37	296904
2007-09-21	4.54	4.80	4.40	4.80	297681
2007-09-24	4.90	4.90	4.60	4.70	191259
2007-09-25	4.77	4.77	4.49	4.54	136405
2007-09-26	4.60	4.60	4.35	4.49	153116
2007-09-27	4.51	4.70	4.36	4.50	96130
2007-09-28	4.50	5.16	4.50	4.90	582925
2007-10-01	5.04	5.25	4.95	5.10	244013
2007-10-02	5.19	5.19	4.75	4.86	197339
2007-10-03	4.85	5.03	4.70	4.85	96970
2007-10-04	4.77	4.99	4.67	4.76	63779
2007-10-05	4.78	4.84	4.51	4.54	149946
2007-10-08	4.50	4.85	4.50	4.84	105260
2007-10-09	4.89	5.00	4.71	4.90	97356
2007-10-10	4.86	4.86	4.60	4.73	92647
2007-10-11	4.75	4.82	4.35	4.35	185207
2007-10-12	4.35	4.38	4.16	4.18	148693
2007-10-15	4.18	4.20	3.81	3.82	165313
2007-10-16	3.85	4.12	3.85	4.01	60508
2007-10-17	4.01	4.04	3.81	3.84	67818
2007-10-18	3.86	4.01	3.76	3.96	58825
2007-10-19	3.86	3.97	3.82	3.83	55381
2007-10-22	3.80	3.80	3.51	3.60	114498
2007-10-23	3.59	3.65	3.55	3.57	79472
2007-10-24	3.57	3.87	3.56	3.83	62557
2007-10-25	3.82	3.94	3.62	3.69	36675
2007-10-26	3.73	3.73	3.57	3.63	33136
2007-10-29	3.61	3.63	3.55	3.57	52453
2007-10-30	3.57	3.63	3.55	3.59	56111
2007-10-31	3.58	3.63	3.55	3.63	26975
2007-11-01	3.57	3.65	3.51	3.58	21884
2007-11-02	3.59	3.88	3.59	3.63	437721
2007-11-05	3.58	3.61	3.50	3.55	24499
2007-11-06	3.55	3.58	3.52	3.55	27732
2007-11-07	3.59	3.59	3.19	3.24	115294
2007-11-08	3.24	3.24	2.66	2.75	243681
2007-11-09	2.75	2.90	2.65	2.69	111772
2007-11-12	2.66	2.90	2.60	2.67	88060
2007-11-13	2.76	2.90	2.44	2.70	127656
2007-11-14	2.69	3.15	2.51	2.88	90455
2007-11-15	2.79	3.20	2.75	2.92	61105
2007-11-16	3.01	3.37	2.81	3.15	97810
2007-11-19	3.24	3.24	2.99	3.01	41800
2007-11-20	3.10	3.10	2.95	3.00	56487
2007-11-21	3.00	3.20	2.55	2.75	147736
2007-11-23	2.82	3.06	2.82	3.03	42354
2007-11-26	3.01	3.18	2.70	2.95	40772
2007-11-27	2.98	3.07	2.77	3.01	52837
2007-11-28	3.01	3.06	2.86	2.99	22759
2007-11-29	3.01	3.05	2.88	3.00	13450
2007-11-30	2.96	3.04	2.94	2.95	20338
2007-12-03	2.89	2.99	2.76	2.85	28684
2007-12-04	2.84	3.06	2.80	2.98	46897
2007-12-05	3.04	3.24	2.83	2.94	35656
2007-12-06	3.07	3.07	2.96	2.96	18714
2007-12-07	2.85	3.10	2.82	2.91	33872
2007-12-10	2.88	2.91	2.65	2.88	66096
2007-12-11	2.91	2.91	2.77	2.78	28290
2007-12-12	2.81	2.91	2.74	2.74	13715
2007-12-13	2.73	3.05	2.67	2.84	59992
2007-12-14	2.77	2.96	2.77	2.86	21285
2007-12-17	2.78	2.82	2.75	2.78	22453
2007-12-18	2.83	3.00	2.77	2.82	39075
2007-12-19	2.85	2.87	2.68	2.70	76165
2007-12-20	2.82	2.82	2.71	2.75	42755
2007-12-21	2.78	2.99	2.74	2.85	71227
2007-12-24	2.85	3.12	2.82	3.05	37470
2007-12-26	3.03	3.10	2.93	3.10	62003
2007-12-27	3.15	3.45	2.97	3.00	58594
2007-12-28	2.99	3.18	2.86	3.00	108017
2007-12-31	3.01	3.16	2.98	3.09	46266
2008-01-02	3.06	3.06	2.91	2.98	62400
2008-01-03	2.97	2.99	2.86	2.89	11970
2008-01-04	2.88	2.88	2.71	2.77	31067
2008-01-07	2.81	2.86	2.70	2.77	23000
2008-01-08	2.75	2.75	2.61	2.65	16264
2008-01-09	2.63	2.86	2.61	2.86	41700
2008-01-10	2.86	2.90	2.77	2.89	27520
2008-01-11	2.87	2.90	2.71	2.75	32352
2008-01-14	2.80	2.89	2.75	2.86	22055
2008-01-15	2.79	2.82	2.67	2.68	18190
2008-01-16	2.71	2.76	2.51	2.62	39029
2008-01-17	2.71	2.95	2.58	2.85	22051
2008-01-18	2.92	2.92	2.60	2.63	28543
2008-01-22	2.56	2.68	2.50	2.68	39486
2008-01-23	2.61	2.85	2.50	2.54	36850
2008-01-24	2.47	2.85	2.45	2.62	79910
2008-01-25	2.71	2.83	2.59	2.72	42860
2008-01-28	2.71	2.85	2.55	2.55	42696
2008-01-29	2.67	2.80	2.56	2.60	43720
2008-01-30	2.59	2.98	2.59	2.94	177024
2008-01-31	2.90	2.95	2.60	2.63	94443
2008-02-01	2.65	2.73	2.60	2.70	11400
2008-02-04	2.72	2.72	2.60	2.63	14100
2008-02-05	2.60	2.80	2.59	2.62	23934
2008-02-06	2.64	2.85	2.55	2.72	54892
2008-02-07	2.65	2.89	2.53	2.63	53688
2008-02-08	2.60	2.95	2.60	2.89	30131
2008-02-11	2.88	2.88	2.71	2.82	16132
2008-02-12	2.76	2.83	2.73	2.74	16518
2008-02-13	2.70	2.78	2.69	2.73	16479
2008-02-14	2.69	2.96	2.69	2.83	16127
2008-02-15	2.83	2.84	2.69	2.70	19560
2008-02-19	2.78	2.91	2.67	2.77	24992
2008-02-20	2.74	2.87	2.62	2.77	49301
2008-02-21	2.77	2.86	2.69	2.69	18100
2008-02-22	2.69	2.80	2.57	2.80	31807
2008-02-25	2.77	2.77	2.58	2.61	35006
2008-02-26	2.62	2.67	2.51	2.53	47350
2008-02-27	2.50	2.75	2.48	2.73	27536
2008-02-28	2.65	2.75	2.53	2.59	37012
2008-02-29	2.55	2.71	2.55	2.57	5408
2008-03-03	2.67	2.80	2.45	2.68	45581
2008-03-04	2.69	2.75	2.40	2.53	33614
2008-03-05	2.60	2.60	2.42	2.46	14250
2008-03-06	2.49	2.57	2.25	2.52	45966
2008-03-07	2.49	2.52	2.49	2.50	15142
2008-03-10	2.40	2.62	2.40	2.44	19692
2008-03-11	2.46	2.56	2.40	2.51	22940
2008-03-12	2.48	2.53	2.31	2.52	17200
2008-03-13	2.50	2.69	2.48	2.66	15800
2008-03-14	2.43	2.79	2.43	2.77	53240
2008-03-17	2.61	2.71	2.51	2.70	32755
2008-03-18	2.64	2.77	2.62	2.67	24847
2008-03-19	2.72	2.78	2.65	2.74	3350
2008-03-20	2.90	3.21	2.72	3.02	70608
2008-03-24	3.11	3.13	2.96	2.97	30051
2008-03-25	2.94	2.98	2.81	2.84	22497
2008-03-26	2.98	2.99	2.86	2.99	11801
2008-03-27	2.94	3.27	2.94	3.17	60546
2008-03-28	3.20	3.50	3.03	3.13	76241
2008-03-31	3.25	3.35	3.13	3.22	217038
2008-04-01	3.35	3.35	3.16	3.24	52250
2008-04-02	3.32	3.79	3.31	3.79	187639
2008-04-03	3.80	4.29	3.63	3.76	306078
2008-04-04	3.80	3.80	3.45	3.60	134224
2008-04-07	3.66	3.80	3.60	3.64	219819
2008-04-08	3.64	3.72	3.45	3.45	59136
2008-04-09	3.42	3.56	3.33	3.34	60882
2008-04-10	3.36	4.24	3.30	3.56	158749
2008-04-11	3.51	3.60	3.36	3.40	72097
2008-04-14	3.46	3.65	3.46	3.52	67303
2008-04-15	3.54	3.54	3.25	3.36	50873
2008-04-16	3.39	3.39	3.05	3.22	134201
2008-04-17	3.25	3.25	3.08	3.08	22466
2008-04-18	3.14	3.20	3.08	3.11	7476
2008-04-21	3.12	3.30	2.99	3.05	96181
2008-04-22	3.06	3.10	2.81	2.84	34080
2008-04-23	2.84	3.03	2.84	2.93	15480
2008-04-24	2.93	3.04	2.93	3.00	17200
2008-04-25	2.95	3.05	2.80	2.97	53504
2008-04-28	2.94	3.04	2.90	3.00	11514
2008-04-29	3.03	3.03	2.88	2.94	17900
2008-04-30	2.97	2.97	2.51	2.79	72665
2008-05-01	2.79	2.94	2.75	2.85	43538
2008-05-02	2.90	3.04	2.90	2.97	19900
2008-05-05	3.05	3.05	2.62	2.73	82527
2008-05-06	2.76	2.76	2.48	2.74	98502
2008-05-07	2.77	2.77	2.25	2.35	98955
2008-05-08	2.39	2.39	1.94	2.18	165737
2008-05-09	2.03	2.29	2.01	2.01	76913
2008-05-12	2.01	2.30	2.01	2.26	38564
2008-05-13	2.18	2.37	2.13	2.35	33202
2008-05-14	2.37	2.38	2.26	2.27	17412
2008-05-15	2.31	2.38	2.21	2.22	58235
2008-05-16	2.32	2.49	2.19	2.38	37880
2008-05-19	2.41	2.41	2.21	2.34	34188
2008-05-20	2.26	2.34	2.20	2.34	27668
2008-05-21	2.34	2.45	2.20	2.34	41102
2008-05-22	2.22	2.24	2.18	2.24	27557
2008-05-23	2.21	2.21	2.12	2.13	22144
2008-05-27	2.10	2.16	2.10	2.10	12252
2008-05-28	2.10	2.19	2.07	2.18	23200
2008-05-29	2.22	2.29	2.17	2.17	17925
2008-05-30	2.19	2.41	2.18	2.34	26090
2008-06-02	2.37	2.48	2.17	2.19	38758
2008-06-03	2.20	2.20	2.09	2.10	25703
2008-06-04	2.10	2.27	2.10	2.23	19328
2008-06-05	2.31	2.37	2.15	2.35	11799
2008-06-06	2.33	2.33	2.11	2.15	29182
2008-06-09	2.15	2.20	2.11	2.11	25850
2008-06-10	2.14	2.30	2.11	2.23	38299
2008-06-11	2.22	2.35	2.20	2.30	36002
2008-06-12	2.31	2.35	2.24	2.24	25282
2008-06-13	2.33	2.35	2.28	2.33	12792
2008-06-16	2.30	2.30	2.20	2.20	20800
2008-06-17	2.20	2.25	2.16	2.21	17086
2008-06-18	2.16	2.17	2.12	2.12	19084
2008-06-19	2.13	2.19	2.12	2.14	9178
2008-06-20	2.23	2.26	2.13	2.22	37900
2008-06-23	2.16	2.23	2.06	2.08	13225
2008-06-24	2.12	2.17	2.01	2.15	51140
2008-06-25	2.18	2.18	2.02	2.02	19670
2008-06-26	2.03	2.03	1.97	1.99	75716
2008-06-27	2.03	2.03	1.85	1.96	14889
2008-06-30	2.10	2.12	1.87	1.96	46184
2008-07-01	1.88	2.01	1.67	1.94	62731
2008-07-02	1.96	2.04	1.67	2.02	22767
2008-07-03	1.98	2.09	1.85	2.09	15800
2008-07-07	2.02	2.10	2.00	2.04	18116
2008-07-08	2.07	2.20	1.99	2.02	11003
2008-07-09	2.07	2.10	1.98	2.03	17229
2008-07-10	2.10	2.10	2.00	2.03	4800
2008-07-11	2.01	2.01	1.94	1.94	3416
2008-07-14	1.97	2.12	1.86	1.98	6400
2008-07-15	2.01	2.07	1.87	2.01	4600
2008-07-16	1.98	2.14	1.90	2.05	11006
2008-07-17	2.09	2.27	2.09	2.10	40539
2008-07-18	2.05	2.20	2.05	2.17	20532
2008-07-21	2.15	2.29	2.15	2.22	15500
2008-07-22	2.28	2.28	2.10	2.24	8400
2008-07-23	2.05	2.18	1.92	2.10	134945
2008-07-24	2.11	2.20	2.02	2.05	130648
2008-07-25	2.02	2.18	1.95	2.02	36600
2008-07-28	2.01	2.03	1.96	1.98	14400
2008-07-29	2.10	2.12	1.96	1.97	49995
2008-07-30	2.02	2.05	1.92	1.92	28197
2008-07-31	1.93	2.04	1.85	1.86	34749
2008-08-01	1.89	2.01	1.85	1.98	13050
2008-08-04	2.02	2.12	2.01	2.10	16019
2008-08-05	2.11	2.28	2.11	2.26	36759
2008-08-06	2.30	2.40	2.18	2.34	32243
2008-08-07	2.34	2.43	2.10	2.26	42400
2008-08-08	2.27	2.35	2.23	2.24	24500
2008-08-11	2.29	2.30	2.10	2.20	21940
2008-08-12	2.20	2.25	2.15	2.24	17865
2008-08-13	2.24	2.24	2.03	2.11	38096
2008-08-14	2.00	2.11	2.00	2.10	21171
2008-08-15	2.05	2.20	2.05	2.16	21737
2008-08-18	2.06	2.08	1.93	1.95	35901
2008-08-19	1.96	1.96	1.87	1.96	12300
2008-08-20	1.99	2.01	1.91	1.94	12202
2008-08-21	1.93	2.03	1.93	2.03	2915
2008-08-25	2.01	2.03	1.96	1.98	3400
2008-08-26	1.95	2.10	1.88	2.04	18484
2008-08-27	2.10	2.15	2.00	2.08	9233
2008-08-28	2.01	2.12	1.97	2.09	13653
2008-08-29	2.10	2.10	1.86	1.86	17193
2008-09-02	1.91	2.00	1.90	1.94	9339
2008-09-03	1.98	2.05	1.93	1.99	17584
2008-09-04	1.98	2.02	1.93	2.02	15200
2008-09-05	1.94	2.03	1.92	1.99	10442
2008-09-08	2.02	2.04	1.96	2.00	3000
2008-09-09	1.97	1.98	1.82	1.85	48450
2008-09-10	1.83	1.99	1.83	1.98	13710
2008-09-11	1.94	2.05	1.92	2.05	8600
2008-09-12	1.99	1.99	1.77	1.80	207660
2008-09-15	1.71	1.98	1.67	1.75	14600
2008-09-16	1.67	1.80	1.60	1.66	23465
2008-09-17	1.76	1.76	1.59	1.60	20508
2008-09-18	1.61	1.61	1.40	1.47	17294
2008-09-19	1.48	1.75	1.48	1.58	18254
2008-09-22	1.87	1.87	1.56	1.56	22151
2008-09-23	1.56	1.58	1.47	1.50	17650
2008-09-24	1.47	1.47	1.27	1.39	39705
2008-09-25	1.31	1.35	1.29	1.34	17057
2008-09-26	1.35	1.39	1.23	1.32	21700
2008-09-29	1.28	1.30	1.27	1.28	17300
2008-09-30	1.21	1.30	1.19	1.29	41148
2008-10-01	1.29	1.39	1.29	1.30	9983
2008-10-02	1.30	1.38	1.16	1.38	21800
2008-10-03	1.38	1.39	1.30	1.30	29455
2008-10-06	1.22	1.39	1.15	1.21	19719
2008-10-07	1.25	1.25	1.16	1.17	4100
2008-10-08	1.17	1.23	1.15	1.17	6700
2008-10-09	1.15	1.15	1.03	1.15	7021
2008-10-10	1.01	1.10	0.90	1.00	33400
2008-10-13	1.15	1.16	1.10	1.15	6400
2008-10-14	1.29	1.90	1.29	1.37	35081
2008-10-15	1.53	1.80	1.37	1.37	11405
2008-10-16	1.40	1.40	1.11	1.32	12335
2008-10-17	1.32	1.32	1.14	1.14	3367
2008-10-20	1.36	1.72	1.32	1.65	24966
2008-10-21	1.74	1.80	1.37	1.48	35345
2008-10-22	1.40	1.40	1.36	1.36	2473
2008-10-23	1.40	1.46	1.40	1.40	4450
2008-10-24	1.30	1.31	1.23	1.23	5200
2008-10-27	1.25	1.68	1.25	1.25	15564
2008-10-28	1.40	1.40	1.25	1.30	2754
2008-10-29	1.35	1.50	1.35	1.41	10400
2008-10-30	1.41	1.41	1.41	1.41	200
2008-10-31	1.32	1.38	1.25	1.32	2700
2008-11-03	1.30	1.50	1.26	1.50	6060
2008-11-04	1.40	1.60	1.40	1.52	10905
2008-11-05	1.51	1.59	1.51	1.53	3668
2008-11-06	1.54	1.56	1.50	1.50	2300
2008-11-07	1.52	1.53	1.52	1.53	600
2008-11-11	1.45	1.48	1.31	1.45	3892
2008-11-12	1.43	1.43	1.30	1.32	11800
2008-11-13	1.37	1.37	1.37	1.37	100
2008-11-14	1.32	1.36	1.30	1.31	9660
2008-11-17	1.32	1.43	1.32	1.40	500
2008-11-18	1.32	1.40	1.32	1.39	4590
2008-11-19	1.30	1.40	1.28	1.28	15542
2008-11-20	1.25	1.35	1.17	1.17	2101
2008-11-21	1.32	1.38	1.00	1.00	11350
2008-11-24	1.14	1.18	0.99	1.01	24466
2008-11-25	1.15	1.26	0.91	0.91	18697
2008-11-26	1.14	1.15	1.03	1.10	8957
2008-11-28	1.14	1.19	0.95	1.02	11351
2008-12-01	1.00	1.15	1.00	1.15	2904
2008-12-02	1.15	1.15	1.15	1.15	2776
2008-12-03	1.00	1.18	1.00	1.15	7016
2008-12-04	1.00	1.15	0.91	1.14	5300
2008-12-05	1.00	1.14	0.91	1.13	9540
2008-12-08	1.13	1.14	0.80	1.08	11387
2008-12-09	1.08	1.31	1.00	1.14	17565
2008-12-10	1.07	1.09	1.00	1.07	6938
2008-12-11	1.06	1.10	1.06	1.10	3600
2008-12-12	1.02	1.14	1.00	1.14	4300
2008-12-15	1.00	1.20	1.00	1.20	2388
2008-12-16	1.22	1.22	1.20	1.20	2852
2008-12-17	1.22	1.22	1.01	1.12	11999
2008-12-18	1.11	1.12	1.00	1.05	20395
2008-12-19	1.05	1.07	1.04	1.05	5252
2008-12-22	1.07	1.10	1.04	1.07	12060
2008-12-23	1.07	1.08	0.90	1.08	24521
2008-12-24	1.07	1.07	1.07	1.07	100
2008-12-26	1.10	1.19	1.04	1.12	21200
2008-12-29	1.06	1.06	1.00	1.02	17900
2008-12-30	1.00	1.08	1.00	1.08	1450
2008-12-31	1.05	1.08	1.01	1.02	7322
2009-01-02	1.08	1.46	1.05	1.35	32649
2009-01-05	1.37	1.37	1.13	1.17	14500
2009-01-06	1.30	1.30	1.15	1.16	4188
2009-01-07	1.16	1.23	1.15	1.20	6930
2009-01-08	1.30	1.34	1.17	1.30	12200
2009-01-09	1.29	1.30	1.21	1.25	3400
2009-01-12	1.21	1.23	1.12	1.12	6460
2009-01-13	1.20	1.20	1.10	1.18	7700
2009-01-14	1.18	1.18	1.10	1.13	4260
2009-01-15	1.12	1.12	1.12	1.12	171
2009-01-16	1.23	1.23	0.96	0.96	217800
2009-01-20	0.96	1.04	0.91	0.91	5030
2009-01-21	0.95	1.00	0.89	0.89	21000
2009-01-22	0.90	1.19	0.89	0.89	15848
2009-01-23	0.89	0.92	0.85	0.86	6870
2009-01-26	0.92	1.05	0.90	1.00	6261
2009-01-27	0.90	1.10	0.89	0.89	14729
2009-01-28	1.10	1.10	0.86	0.89	26766
2009-01-29	0.99	1.00	0.85	0.85	48147
2009-01-30	0.86	1.00	0.80	0.80	14150
2009-02-02	0.95	0.95	0.75	0.75	24949
2009-02-03	0.81	0.98	0.78	0.84	27560
2009-02-04	0.89	0.93	0.89	0.89	9644
2009-02-05	0.92	1.05	0.92	1.03	11300
2009-02-06	1.00	1.01	0.85	1.00	77709
2009-02-09	1.00	1.04	0.95	1.00	160902
2009-02-10	0.99	1.00	0.98	1.00	12100
2009-02-11	1.01	1.02	1.00	1.01	7050
2009-02-12	1.02	1.10	1.02	1.09	13200
2009-02-13	1.04	1.04	1.00	1.00	2300
2009-02-17	0.99	1.00	0.93	0.95	148954
2009-02-18	1.06	1.06	0.95	0.99	20328
2009-02-19	0.98	1.00	0.98	0.99	30305
2009-02-20	1.00	1.03	0.95	1.00	45434
2009-02-23	1.00	1.11	1.00	1.11	11849
2009-02-24	1.15	1.15	1.06	1.15	6950
2009-02-25	1.14	1.17	1.10	1.15	18936
2009-02-26	1.12	1.14	1.12	1.14	300
2009-02-27	1.13	1.17	1.13	1.14	14642
2009-03-02	1.06	1.06	0.90	0.90	6392
2009-03-03	1.00	1.05	0.99	1.05	5100
2009-03-04	1.09	1.18	1.09	1.18	27075
2009-03-05	1.19	1.19	1.00	1.00	6237
2009-03-09	1.02	1.02	1.01	1.01	300
2009-03-10	1.00	1.18	1.00	1.10	23243
2009-03-11	1.01	1.01	1.01	1.01	1100
2009-03-12	1.10	1.17	1.09	1.14	10302
2009-03-13	1.11	1.11	1.00	1.02	16342
2009-03-16	1.03	1.08	1.02	1.02	3820
2009-03-17	1.05	1.17	1.05	1.15	13494
2009-03-18	1.16	1.18	1.05	1.15	7273
2009-03-19	1.05	1.09	1.00	1.09	1800
2009-03-20	1.06	1.06	1.06	1.06	100
2009-03-23	1.05	1.06	1.05	1.06	4450
2009-03-24	1.06	1.10	1.06	1.10	1000
2009-03-25	1.10	1.10	1.07	1.10	13418
2009-03-26	1.15	1.19	1.13	1.19	21734
2009-03-27	1.20	1.23	1.15	1.18	98676
2009-03-30	1.18	1.18	1.03	1.06	34000
2009-03-31	1.01	1.19	1.01	1.19	8223
2009-04-01	1.05	1.09	1.05	1.09	4000
2009-04-02	1.29	1.29	1.08	1.12	10340
2009-04-03	1.16	1.16	0.96	0.96	40913
2009-04-06	1.00	1.08	1.00	1.08	11760
2009-04-07	1.01	1.01	1.01	1.01	100
2009-04-08	1.04	1.04	1.03	1.03	3221
2009-04-09	1.03	1.07	1.03	1.07	12667
2009-04-13	1.05	1.16	1.05	1.13	8504
2009-04-14	1.09	1.10	0.99	1.00	218239
2009-04-15	1.01	1.02	0.98	1.00	26704
2009-04-16	1.00	1.08	1.00	1.00	170665
2009-04-17	1.02	1.03	1.00	1.00	71100
2009-04-20	1.00	1.01	0.96	1.00	15437
2009-04-21	0.98	0.98	0.88	0.96	12800
2009-04-22	1.00	1.00	0.96	0.98	8964
2009-04-23	0.95	0.96	0.92	0.92	3900
2009-04-24	0.93	0.98	0.91	0.95	14617
2009-04-27	0.91	0.96	0.86	0.96	30200
2009-04-28	0.96	0.96	0.88	0.88	19370
2009-04-29	0.91	0.94	0.91	0.91	4640
2009-04-30	0.94	0.96	0.89	0.89	30562
2009-05-01	0.90	0.90	0.79	0.80	302406
2009-05-04	0.88	0.88	0.80	0.83	46991
2009-05-05	0.85	0.89	0.78	0.78	74593
2009-05-06	0.76	0.80	0.73	0.77	62354
2009-05-07	0.83	0.84	0.77	0.77	327483
2009-05-08	0.78	0.82	0.78	0.81	24219
2009-05-11	0.92	1.05	0.86	0.97	61490
2009-05-12	0.99	0.99	0.90	0.92	24411
2009-05-13	0.92	0.94	0.83	0.88	20175
2009-05-14	0.83	0.90	0.83	0.86	8577
2009-05-15	0.88	0.89	0.88	0.89	2550
2009-05-18	0.84	0.89	0.80	0.88	13498
2009-05-19	0.85	0.89	0.85	0.88	11921
2009-05-20	0.88	0.89	0.88	0.88	10500
2009-05-21	0.88	0.96	0.88	0.89	32360
2009-05-22	0.87	0.92	0.87	0.89	31441
2009-05-26	0.90	0.92	0.83	0.83	19016
2009-05-27	0.86	0.88	0.81	0.87	23930
2009-05-28	0.88	0.88	0.82	0.85	4994
2009-05-29	0.82	0.89	0.80	0.88	44894
2009-06-01	0.87	1.05	0.79	0.99	67126
2009-06-02	1.05	1.20	0.84	0.96	51506
2009-06-03	0.97	0.99	0.90	0.98	32243
2009-06-04	0.95	0.98	0.93	0.93	5100
2009-06-05	0.90	0.95	0.88	0.89	7275
2009-06-08	0.84	0.97	0.84	0.88	35049
2009-06-09	0.97	0.97	0.97	0.97	2400
2009-06-10	0.90	0.98	0.89	0.94	18600
2009-06-11	0.97	0.98	0.94	0.96	10722
2009-06-12	0.97	1.01	0.95	0.96	22434
2009-06-15	0.95	0.97	0.94	0.96	33679
2009-06-16	0.94	1.00	0.90	0.98	24000
2009-06-17	1.01	1.01	0.95	0.95	5390
2009-06-18	0.98	0.98	0.91	0.91	1600
2009-06-19	0.91	0.91	0.87	0.91	9156
2009-06-22	0.86	0.88	0.86	0.88	1200
2009-06-23	0.85	0.87	0.81	0.84	16204
2009-06-24	0.86	0.86	0.81	0.81	1435
2009-06-25	0.81	0.87	0.81	0.87	6650
2009-06-26	0.81	0.83	0.79	0.80	13910
2009-06-29	0.81	0.86	0.80	0.84	17009
2009-06-30	0.85	0.86	0.81	0.81	5956
2009-07-01	0.83	0.86	0.80	0.86	3875
2009-07-02	0.84	0.84	0.81	0.82	12600
2009-07-06	0.80	0.82	0.79	0.80	20682
2009-07-07	0.79	0.84	0.78	0.84	700
2009-07-08	0.86	0.86	0.75	0.76	12110
2009-07-09	0.78	0.79	0.78	0.79	900
2009-07-10	0.80	0.83	0.80	0.83	8028
2009-07-13	0.80	0.80	0.80	0.80	872
2009-07-14	0.83	0.85	0.79	0.80	12300
2009-07-15	0.79	0.79	0.78	0.78	11600
2009-07-16	0.78	0.80	0.78	0.80	10716
2009-07-17	0.78	0.78	0.78	0.78	300
2009-07-20	0.78	0.83	0.78	0.82	21600
2009-07-21	0.87	0.91	0.83	0.90	43014
2009-07-22	0.91	1.10	0.90	1.10	103589
2009-07-23	1.06	1.06	1.01	1.01	23528
2009-07-24	1.06	1.09	1.03	1.06	9250
2009-07-27	1.08	1.30	0.92	1.15	77409
2009-07-28	1.32	1.32	1.18	1.23	41332
2009-07-29	1.29	1.30	1.24	1.28	23617
2009-07-30	1.28	1.30	1.25	1.25	14772
2009-07-31	1.21	1.21	1.05	1.13	27888
2009-08-03	1.10	1.15	0.99	1.01	34912
2009-08-04	1.05	1.07	1.02	1.07	9450
2009-08-05	1.05	1.11	0.98	1.11	10393
2009-08-06	1.08	1.14	1.06	1.14	12619
2009-08-07	1.07	1.11	1.05	1.11	6700
2009-08-10	1.14	1.15	1.08	1.11	9039
2009-08-11	1.11	1.13	1.03	1.11	21256
2009-08-12	1.11	1.11	1.03	1.06	16262
2009-08-13	1.10	1.10	1.01	1.10	14046
2009-08-14	1.10	1.11	1.10	1.11	1273
2009-08-17	1.06	1.07	1.05	1.06	1411
2009-08-18	1.07	1.08	1.06	1.06	7100
2009-08-19	1.10	1.18	1.10	1.18	17900
2009-08-20	1.18	1.19	1.16	1.17	5201
2009-08-21	1.15	1.15	1.11	1.11	5400
2009-08-24	1.11	1.12	1.02	1.02	13684
2009-08-25	1.06	1.09	1.00	1.07	9550
2009-08-26	1.04	1.07	1.00	1.07	3686
2009-08-27	1.06	1.11	1.06	1.10	5088
2009-08-28	1.11	1.15	1.11	1.14	9025
2009-08-31	1.09	1.15	1.08	1.10	12364
2009-09-01	1.14	1.14	1.06	1.06	35100
2009-09-02	1.10	1.13	1.10	1.13	1900
2009-09-03	1.06	1.09	1.00	1.08	5100
2009-09-04	1.10	1.14	1.01	1.05	17778
2009-09-08	1.14	1.14	1.07	1.14	12003
2009-09-09	1.14	1.14	1.08	1.12	14698
2009-09-10	1.10	1.35	1.02	1.34	65665
2009-09-11	1.38	1.50	1.18	1.18	75288
2009-09-14	1.33	1.40	1.21	1.40	44102
2009-09-15	1.38	1.65	1.38	1.65	167917
2009-09-16	1.63	1.63	1.50	1.56	33630
2009-09-17	1.56	1.59	1.50	1.59	16587
2009-09-18	1.58	1.59	1.38	1.40	78623
2009-09-21	1.40	1.50	1.40	1.48	17288
2009-09-22	1.47	1.48	1.40	1.48	14729
2009-09-23	1.48	1.50	1.45	1.49	18028
2009-09-24	1.48	1.49	1.38	1.40	10764
2009-09-25	1.39	1.45	1.39	1.45	4418
2009-09-28	1.42	1.54	1.42	1.54	11747
2009-09-29	1.49	1.54	1.45	1.45	14070
2009-09-30	1.50	1.55	1.50	1.50	6460
2009-10-01	1.54	1.54	1.45	1.46	13065
2009-10-02	1.46	1.46	1.36	1.44	7900
2009-10-05	1.41	1.45	1.36	1.36	9800
2009-10-06	1.41	1.55	1.41	1.55	7940
2009-10-07	1.52	1.52	1.45	1.45	4775
2009-10-08	1.49	1.49	1.40	1.41	11404
2009-10-09	1.42	1.42	1.40	1.40	6100
2009-10-12	1.38	1.39	1.38	1.38	7002
2009-10-13	1.40	2.00	1.40	1.72	503999
2009-10-14	1.68	1.70	1.55	1.67	104656
2009-10-15	1.61	1.65	1.57	1.58	30614
2009-10-16	1.59	1.69	1.58	1.65	40787
2009-10-19	1.81	1.81	1.66	1.79	41625
2009-10-20	1.81	1.90	1.81	1.85	27032
2009-10-21	1.88	2.22	1.88	2.12	179901
2009-10-22	2.18	2.69	2.16	2.59	309793
2009-10-23	2.70	3.10	2.57	2.68	562251
2009-10-26	2.85	2.85	2.40	2.54	192803
2009-10-27	2.53	2.53	2.05	2.26	169140
2009-10-28	2.31	2.35	2.13	2.14	41611
2009-10-29	2.12	2.20	2.04	2.04	63802
2009-10-30	2.04	2.24	2.02	2.02	65225
2009-11-02	2.04	2.29	2.04	2.14	52127
2009-11-03	2.20	2.30	2.04	2.30	48518
2009-11-04	2.33	2.49	2.33	2.35	61616
2009-11-05	2.30	2.39	2.23	2.34	54418
2009-11-06	2.28	2.40	2.20	2.30	27978
2009-11-09	2.32	2.39	2.18	2.23	26921
2009-11-10	2.20	2.35	2.15	2.29	25327
2009-11-11	2.25	2.25	2.02	2.12	46950
2009-11-12	2.07	2.17	2.04	2.10	20465
2009-11-13	2.10	2.25	2.05	2.25	19335
2009-11-16	2.25	2.25	2.05	2.16	16455
2009-11-17	2.19	2.19	2.10	2.17	21630
2009-11-18	2.13	2.25	2.13	2.20	29541
2009-11-19	2.14	2.25	2.10	2.25	7541
2009-11-20	2.11	2.12	2.06	2.06	26305
2009-11-23	2.09	2.11	2.08	2.11	5563
2009-11-24	2.10	2.10	2.06	2.07	2981
2009-11-25	2.10	2.20	2.06	2.09	12598
2009-11-27	2.02	2.08	2.02	2.08	18300
2009-11-30	2.04	2.24	2.03	2.24	45712
2009-12-01	2.23	2.28	2.14	2.20	24890
2009-12-02	2.25	2.34	2.23	2.34	31310
2009-12-03	2.41	2.41	2.27	2.30	29151
2009-12-04	2.30	2.40	2.25	2.30	25201
2009-12-07	2.35	2.38	2.25	2.38	25949
2009-12-08	2.39	2.48	2.31	2.45	50356
2009-12-09	2.47	2.55	2.36	2.37	42705
2009-12-10	2.42	2.50	2.31	2.36	13511
2009-12-11	2.42	2.42	2.30	2.36	26204
2009-12-14	2.44	2.49	2.32	2.49	28798
2009-12-15	2.45	2.59	2.44	2.50	46145
2009-12-16	2.52	2.61	2.45	2.45	18036
2009-12-17	2.45	2.46	2.25	2.32	16597
2009-12-18	2.37	2.62	2.27	2.58	24998
2009-12-21	2.62	2.70	2.43	2.59	21466
2009-12-22	2.69	2.69	2.43	2.51	23311
2009-12-23	2.60	2.73	2.58	2.64	36594
2009-12-24	2.75	2.80	2.69	2.78	38015
2009-12-28	2.78	2.85	2.77	2.85	64811
2009-12-29	2.85	2.90	2.80	2.90	12607
2009-12-30	2.95	2.95	2.74	2.81	32142
2009-12-31	2.85	2.85	2.77	2.78	16107
2010-01-04	2.85	2.85	2.78	2.78	30725
2010-01-05	2.77	2.90	2.61	2.86	55703
2010-01-06	2.99	3.13	2.81	2.81	144260
2010-01-07	2.85	2.92	2.83	2.87	86415
2010-01-08	2.98	2.98	2.84	2.88	21115
2010-01-11	2.99	3.22	2.88	3.13	119998
2010-01-12	3.19	3.20	2.98	3.01	77259
2010-01-13	3.03	3.19	3.01	3.04	22873
2010-01-14	3.00	3.15	2.97	3.00	26985
2010-01-15	3.00	3.05	2.90	3.02	26366
2010-01-19	3.09	3.09	2.94	2.95	28402
2010-01-20	2.94	2.95	2.61	2.80	65162
2010-01-21	2.85	2.85	2.68	2.70	38364
2010-01-22	2.63	2.77	2.63	2.68	34985
2010-01-25	2.65	2.80	2.65	2.79	15640
2010-01-26	2.79	2.96	2.68	2.91	32396
2010-01-27	2.80	2.82	2.69	2.70	33105
2010-01-28	2.70	2.75	2.60	2.73	49105
2010-01-29	2.55	2.63	2.55	2.56	20084
2010-02-01	2.55	2.59	2.50	2.51	27500
2010-02-02	2.51	2.59	2.51	2.57	9731
2010-02-03	2.78	2.78	2.54	2.58	2726
2010-02-04	2.65	2.69	2.51	2.64	12680
2010-02-05	2.64	2.64	2.50	2.56	25148
2010-02-08	2.56	2.59	2.56	2.58	7962
2010-02-09	2.62	2.64	2.57	2.64	15098
2010-02-10	2.61	2.73	2.58	2.58	9512
2010-02-11	2.60	2.69	2.51	2.55	27913
2010-02-12	2.60	2.66	2.57	2.57	9916
2010-02-16	2.68	2.75	2.62	2.69	15926
2010-02-17	2.74	2.75	2.50	2.59	24514
2010-02-18	2.61	2.69	2.54	2.55	18345
2010-02-19	2.68	2.68	2.55	2.65	6924
2010-02-22	2.64	2.67	2.64	2.67	10275
2010-02-23	2.81	2.81	2.67	2.75	21231
2010-02-24	2.75	2.87	2.75	2.87	12842
2010-02-25	2.80	2.86	2.74	2.81	8050
2010-02-26	2.85	2.90	2.80	2.80	59657
2010-03-01	2.84	2.85	2.77	2.82	13798
2010-03-02	2.85	2.89	2.79	2.85	13121
2010-03-03	2.80	2.90	2.70	2.78	14468
2010-03-04	2.61	2.84	2.61	2.82	18827
2010-03-05	2.80	2.82	2.71	2.74	6900
2010-03-08	2.75	2.80	2.75	2.80	14063
2010-03-09	2.79	2.80	2.73	2.77	16088
2010-03-10	2.82	2.84	2.77	2.78	9361
2010-03-11	2.80	2.80	2.77	2.79	28473
2010-03-12	2.77	2.77	2.74	2.75	4262
2010-03-15	2.79	2.89	2.74	2.76	89085
2010-03-16	2.74	2.77	2.73	2.75	83262
2010-03-17	2.75	2.76	2.72	2.76	16008
2010-03-18	2.79	2.99	2.75	2.98	71063
2010-03-19	2.90	3.00	2.60	2.66	124718
2010-03-22	2.61	2.79	2.55	2.74	39089
2010-03-23	2.81	2.95	2.81	2.95	33559
2010-03-24	2.93	2.93	2.70	2.72	56514
2010-03-25	2.71	2.72	2.52	2.70	70500
2010-03-26	2.70	2.81	2.70	2.81	15304
2010-03-29	2.85	2.85	2.70	2.75	18787
2010-03-30	2.74	2.75	2.64	2.70	18948
2010-03-31	2.70	2.85	2.70	2.85	8305
2010-04-01	2.84	2.85	2.64	2.70	37839
2010-04-05	2.75	2.75	2.61	2.66	12513
2010-04-06	2.63	2.85	2.63	2.78	17689
2010-04-07	2.75	2.75	2.56	2.56	17478
2010-04-08	2.64	2.72	2.62	2.70	11643
2010-04-09	2.66	2.77	2.63	2.69	22963
2010-04-12	2.66	2.78	2.65	2.75	25721
2010-04-13	2.77	2.79	2.66	2.76	14190
2010-04-14	2.78	2.85	2.69	2.82	28895
2010-04-15	2.77	3.01	2.77	2.94	44535
2010-04-16	2.97	2.97	2.91	2.94	32415
2010-04-19	2.91	3.05	2.91	3.05	38670
2010-04-20	3.05	3.06	2.92	2.99	16658
2010-04-21	3.03	3.04	2.91	3.00	15108
2010-04-22	2.92	3.06	2.92	3.06	21700
2010-04-23	3.08	3.15	2.91	3.00	48427
2010-04-26	3.15	3.25	2.96	3.06	52786
2010-04-27	3.00	3.25	2.83	3.22	46759
2010-04-28	3.22	3.28	3.07	3.19	43147
2010-04-29	3.17	3.50	3.16	3.47	89176
2010-04-30	3.30	3.43	3.02	3.38	75564
2010-05-03	3.32	3.73	3.32	3.60	142720
2010-05-04	3.67	3.72	3.58	3.69	88857
2010-05-05	3.69	3.93	3.51	3.80	184440
2010-05-06	3.80	3.81	3.50	3.65	199263
2010-05-07	3.62	3.80	3.62	3.66	46908
2010-05-10	3.80	3.80	3.66	3.72	81959
2010-05-11	3.72	3.80	3.50	3.80	43586
2010-05-12	3.74	3.80	3.61	3.72	42180
2010-05-13	3.70	3.75	3.58	3.72	26657
2010-05-14	3.66	3.66	3.51	3.63	31508
2010-05-17	3.59	3.76	3.52	3.72	52648
2010-05-18	3.70	3.76	3.66	3.72	54430
2010-05-19	3.74	3.74	3.39	3.53	24990
2010-05-20	3.53	3.56	3.07	3.25	50849
2010-05-21	3.28	3.28	2.89	3.00	236921
2010-05-24	2.94	3.20	2.76	3.12	67501
2010-05-25	3.02	3.03	2.88	3.01	29574
2010-05-26	3.00	3.16	2.90	2.92	65230
2010-05-27	2.94	3.15	2.94	3.09	19007
2010-05-28	3.03	3.23	3.00	3.23	13540
2010-06-01	3.21	3.26	3.17	3.24	7213
2010-06-02	3.17	3.41	3.16	3.41	9000
2010-06-03	3.32	3.40	3.10	3.38	19549
2010-06-04	3.32	3.41	3.24	3.32	17755
2010-06-07	3.31	3.54	3.06	3.50	48563
2010-06-08	3.47	3.49	3.28	3.42	18233
2010-06-09	3.25	3.42	3.25	3.30	18478
2010-06-10	3.37	3.48	3.25	3.40	33450
2010-06-11	3.44	3.50	3.34	3.47	34432
2010-06-14	3.40	3.49	3.20	3.44	20145
2010-06-15	3.50	3.50	3.34	3.50	12528
2010-06-16	3.49	3.49	3.31	3.42	12579
2010-06-17	3.44	3.44	3.29	3.29	29240
2010-06-18	3.42	3.53	3.38	3.50	31016
2010-06-21	3.50	3.50	3.36	3.44	43268
2010-06-22	3.37	3.51	3.37	3.43	49441
2010-06-23	3.43	3.50	3.36	3.47	52685
2010-06-24	3.48	3.65	3.47	3.53	123240
2010-06-25	3.62	3.62	3.05	3.25	3037105
2010-06-28	3.28	3.28	3.19	3.24	68610
2010-06-29	3.23	3.26	3.05	3.22	86825
2010-06-30	3.22	3.22	3.06	3.12	35678
2010-07-01	3.09	3.32	3.09	3.24	93080
2010-07-02	3.27	3.33	3.16	3.16	28952
2010-07-06	3.23	3.28	2.94	2.95	54962
2010-07-07	2.97	3.26	2.97	3.23	81703
2010-07-08	3.26	3.35	3.25	3.33	69910
2010-07-09	3.26	3.32	3.24	3.27	40318
2010-07-12	3.34	3.34	3.13	3.14	52867
2010-07-13	3.22	3.40	3.22	3.37	36136
2010-07-14	3.35	3.43	3.25	3.27	25622
2010-07-15	3.26	3.30	3.11	3.24	38749
2010-07-16	3.22	3.29	3.16	3.20	86150
2010-07-19	3.21	3.29	3.08	3.14	41624
2010-07-20	3.12	3.19	2.97	3.01	138638
2010-07-21	3.02	3.13	2.97	2.97	56196
2010-07-22	3.00	3.10	2.99	3.04	55776
2010-07-23	3.03	3.18	2.98	3.16	39013
2010-07-26	3.18	3.28	3.16	3.26	43791
2010-07-27	3.30	3.44	3.11	3.43	60018
2010-07-28	3.41	3.44	3.35	3.41	64119
2010-07-29	3.43	3.50	3.28	3.40	89053
2010-07-30	3.39	3.50	3.23	3.25	175531
2010-08-02	3.29	3.39	3.25	3.34	50499
2010-08-03	3.32	3.43	3.25	3.28	38232
2010-08-04	3.30	3.48	3.23	3.43	100109
2010-08-05	3.40	3.46	3.29	3.30	56850
2010-08-06	3.28	3.34	3.16	3.23	35495
2010-08-09	3.26	3.35	3.25	3.30	33293
2010-08-10	3.30	3.36	3.22	3.22	36035
2010-08-11	3.17	3.32	3.10	3.12	92014
2010-08-12	3.12	3.28	2.92	3.00	45377
2010-08-13	3.00	3.25	2.99	3.00	45733
2010-08-16	2.99	3.37	2.99	3.09	56901
2010-08-17	3.09	3.12	3.05	3.10	53719
2010-08-18	3.09	3.11	2.80	2.99	54976
2010-08-19	2.97	2.97	2.90	2.95	52065
2010-08-20	2.95	2.98	2.85	2.89	71062
2010-08-23	2.91	2.99	2.90	2.93	48963
2010-08-24	2.89	2.96	2.85	2.88	64021
2010-08-25	2.88	2.99	2.76	2.97	37912
2010-08-26	2.97	3.00	2.92	2.94	21978
2010-08-27	2.97	3.17	2.93	3.12	62441
2010-08-30	3.10	3.11	2.95	2.95	57835
2010-08-31	2.83	2.94	2.78	2.79	34342
2010-09-01	2.81	3.08	2.80	3.06	56443
2010-09-02	3.04	3.06	2.97	3.06	19440
2010-09-03	3.08	3.08	3.00	3.04	32326
2010-09-07	2.99	2.99	2.90	2.90	62493
2010-09-08	2.92	2.98	2.86	2.96	39229
2010-09-09	3.06	3.21	2.96	3.19	57039
2010-09-10	3.19	3.28	3.12	3.27	78081
2010-09-13	3.29	3.41	3.22	3.40	104693
2010-09-14	3.41	3.48	3.38	3.41	73036
2010-09-15	3.41	3.50	3.41	3.50	42589
2010-09-16	3.49	3.49	2.97	3.27	113824
2010-09-17	3.31	3.49	3.30	3.37	109729
2010-09-20	3.36	3.58	3.27	3.58	84903
2010-09-21	3.55	3.65	3.48	3.55	57254
2010-09-22	3.52	3.55	3.31	3.36	39159
2010-09-23	3.34	3.50	3.32	3.42	38060
2010-09-24	3.45	3.51	3.40	3.51	76352
2010-09-27	3.50	3.64	3.47	3.63	49503
2010-09-28	3.65	4.10	3.60	4.10	138247
2010-09-29	4.07	4.33	3.80	3.85	233411
2010-09-30	3.85	3.96	3.63	3.89	103914
2010-10-01	3.92	3.96	3.85	3.95	100735
2010-10-04	3.93	3.97	3.77	3.82	33885
2010-10-05	3.84	3.93	3.80	3.93	50899
2010-10-06	3.93	3.95	3.78	3.82	119175
2010-10-07	3.85	3.85	3.73	3.80	38159
2010-10-08	3.79	3.85	3.72	3.84	76234
2010-10-11	3.83	3.89	3.80	3.84	38583
2010-10-12	3.83	3.84	3.76	3.83	39059
2010-10-13	3.83	3.84	3.69	3.82	75208
2010-10-14	3.82	3.82	3.41	3.65	76066
2010-10-15	3.70	3.76	3.55	3.73	97181
2010-10-18	3.74	3.81	3.58	3.80	59965
2010-10-19	3.75	3.79	3.59	3.64	44572
2010-10-20	3.65	3.66	3.51	3.55	74426
2010-10-21	3.57	3.57	3.34	3.46	63415
2010-10-22	3.46	3.60	3.40	3.55	31888
2010-10-25	3.58	3.62	3.52	3.55	16993
2010-10-26	3.54	3.55	3.50	3.51	14376
2010-10-27	3.48	3.50	3.40	3.48	62188
2010-10-28	3.52	3.52	3.37	3.44	31769
2010-10-29	3.41	3.65	3.41	3.57	97720
2010-11-01	3.59	3.59	3.46	3.50	49500
2010-11-02	3.53	3.56	3.40	3.50	104351
2010-11-03	3.51	3.54	3.41	3.53	36456
2010-11-04	3.58	3.75	3.51	3.74	95600
2010-11-05	3.72	3.72	3.59	3.72	66808
2010-11-08	3.69	3.77	3.62	3.66	33950
2010-11-09	3.66	3.70	3.58	3.61	56488
2010-11-10	3.61	3.66	3.45	3.58	62178
2010-11-11	3.54	3.65	3.42	3.48	58504
2010-11-12	3.44	3.59	3.41	3.51	63891
2010-11-15	3.50	3.52	3.35	3.43	45913
2010-11-16	3.40	3.45	3.35	3.35	43341
2010-11-17	3.37	3.50	3.37	3.50	112479
2010-11-18	3.53	3.53	3.44	3.49	64966
2010-11-19	3.50	3.53	3.46	3.52	100259
2010-11-22	3.52	3.52	3.45	3.51	60861
2010-11-23	3.40	3.50	3.35	3.39	70157
2010-11-24	3.43	3.74	3.39	3.72	98390
2010-11-26	3.72	3.90	3.71	3.83	711809
2010-11-29	3.86	4.10	3.86	4.03	720036
2010-11-30	4.02	4.10	3.90	3.90	344540
2010-12-01	4.05	4.17	3.98	4.12	282074
2010-12-02	4.29	4.29	4.13	4.20	265178
2010-12-03	4.18	4.20	4.00	4.09	266634
2010-12-06	4.10	4.14	4.00	4.06	258916
2010-12-07	4.10	4.10	3.99	4.03	205152
2010-12-08	4.08	4.40	4.01	4.31	279720
2010-12-09	4.36	4.45	4.11	4.14	802437
2010-12-10	4.17	4.30	4.13	4.24	332042
2010-12-13	4.24	4.36	4.04	4.07	495909
2010-12-14	4.07	4.25	3.99	4.17	1441182
2010-12-15	4.12	4.23	4.00	4.20	887893
2010-12-16	4.19	4.30	4.19	4.28	136664
2010-12-17	4.30	4.48	4.21	4.46	498446
2010-12-20	4.45	4.70	4.34	4.40	422918
2010-12-21	4.40	4.50	4.13	4.19	612396
2010-12-22	4.65	4.68	3.73	3.90	4694510
2010-12-23	3.92	3.96	3.67	3.75	703383
2010-12-27	3.77	4.08	3.76	3.87	911484
2010-12-28	3.86	3.96	3.85	3.91	284650
2010-12-29	3.92	4.02	3.92	4.02	269481
2010-12-30	4.00	4.00	3.80	3.92	300253
2010-12-31	3.87	3.92	3.85	3.86	220861
2011-01-03	3.88	3.97	3.76	3.96	392315
2011-01-04	3.99	3.99	3.83	3.85	289153
2011-01-05	3.83	3.97	3.83	3.96	233619
2011-01-06	3.96	3.96	3.87	3.88	202819
2011-01-07	3.89	3.90	3.81	3.86	232429
2011-01-10	3.85	3.89	3.69	3.89	150532
2011-01-11	3.92	4.32	3.90	4.29	1281272
2011-01-12	4.30	4.42	4.15	4.38	380876
2011-01-13	4.40	4.51	4.22	4.36	361734
2011-01-14	4.36	4.37	4.25	4.33	200699
2011-01-18	4.33	4.44	4.24	4.44	251607
2011-01-19	4.44	4.44	4.13	4.14	189069
2011-01-20	4.10	4.10	3.93	3.95	160733
2011-01-21	4.09	4.50	4.09	4.12	2249604
2011-01-24	4.09	4.24	4.06	4.15	515272
2011-01-25	4.14	4.18	4.04	4.14	317154
2011-01-26	4.19	4.32	4.18	4.28	356338
2011-01-27	4.29	4.38	4.15	4.16	410805
2011-01-28	4.19	4.25	3.97	4.09	669583
2011-01-31	4.13	4.15	4.03	4.05	519691
2011-02-01	4.07	4.16	4.02	4.08	333780
2011-02-02	4.05	4.08	4.00	4.00	517094
2011-02-03	4.00	4.09	4.00	4.08	196177
2011-02-04	4.06	4.20	4.00	4.17	244999
2011-02-07	4.15	4.16	3.98	4.07	501910
2011-02-08	4.05	4.05	3.98	4.01	221175
2011-02-09	3.99	4.00	3.93	4.00	145771
2011-02-10	3.98	4.05	3.91	4.02	113191
2011-02-11	4.02	4.14	3.97	4.13	181592
2011-02-14	4.11	4.13	4.02	4.10	151879
2011-02-15	4.08	4.17	4.04	4.05	114949
2011-02-16	4.08	4.08	4.01	4.07	117412
2011-02-17	4.08	4.16	4.04	4.14	118398
2011-02-18	4.15	4.15	4.02	4.05	213214
2011-02-22	4.01	4.04	3.93	3.94	322601
2011-02-23	3.93	4.00	3.66	3.74	563127
2011-02-24	3.74	3.77	3.57	3.77	539736
2011-02-25	3.78	3.91	3.75	3.79	206435
2011-02-28	3.80	3.83	3.68	3.73	115573
2011-03-01	3.75	3.79	3.70	3.72	377975
2011-03-02	3.71	3.84	3.54	3.83	419207
2011-03-03	3.88	4.02	3.84	4.01	389374
2011-03-04	4.03	4.07	3.88	3.97	518740
2011-03-07	3.99	3.99	3.84	3.92	124429
2011-03-08	3.91	4.00	3.86	3.95	71028
2011-03-09	3.96	3.96	3.87	3.89	87131
2011-03-10	3.83	3.87	3.70	3.70	208645
2011-03-11	3.66	3.77	3.65	3.76	231118
2011-03-14	3.70	3.80	3.68	3.72	143710
2011-03-15	3.52	3.68	3.43	3.66	134089
2011-03-16	3.69	3.78	3.67	3.72	191884
2011-03-17	3.76	3.90	3.60	3.78	289088
2011-03-18	3.81	3.99	3.80	3.99	261497
2011-03-21	4.04	4.07	3.98	4.07	151070
2011-03-22	4.09	4.11	3.93	4.05	124512
2011-03-23	4.03	4.15	3.93	4.13	216957
2011-03-24	4.18	4.25	4.13	4.23	177080
2011-03-25	4.24	4.27	4.20	4.22	143990
2011-03-28	4.25	4.25	4.16	4.22	135364
2011-03-29	4.22	4.33	4.16	4.30	196205
2011-03-30	4.30	4.31	4.18	4.21	151669
2011-03-31	4.18	4.25	4.17	4.25	161402
2011-04-01	4.30	4.30	4.20	4.23	299918
2011-04-04	4.25	4.30	4.19	4.25	109542
2011-04-05	4.20	4.25	4.16	4.25	174395
2011-04-06	4.26	4.35	4.25	4.26	257831
2011-04-07	4.27	4.30	4.24	4.25	52868
2011-04-08	4.25	4.28	4.21	4.25	137635
2011-04-11	4.26	4.29	4.21	4.24	161863
2011-04-12	4.22	4.25	4.18	4.22	152340
2011-04-13	4.27	4.27	4.22	4.24	91897
2011-04-14	4.20	4.30	4.18	4.28	92269
2011-04-15	4.27	4.34	4.23	4.32	133136
2011-04-18	4.32	4.49	4.15	4.45	354365
2011-04-19	4.49	4.50	4.27	4.31	348970
2011-04-20	4.31	4.45	4.29	4.41	153179
2011-04-21	4.55	4.55	4.35	4.42	115815
2011-04-25	4.40	4.41	4.35	4.38	146603
2011-04-26	4.38	4.45	4.33	4.37	147194
2011-04-27	4.36	4.39	4.30	4.37	388957
2011-04-28	4.34	4.43	4.30	4.41	194923
2011-04-29	4.40	4.48	4.34	4.40	532297
2011-05-02	4.43	4.44	4.29	4.36	256905
2011-05-03	4.33	4.35	4.26	4.29	250805
2011-05-04	4.32	4.32	3.96	4.08	384360
2011-05-05	4.03	4.11	3.96	4.07	173669
2011-05-06	4.13	4.18	4.06	4.18	109964
2011-05-09	4.14	4.22	4.14	4.22	147167
2011-05-10	4.23	4.31	4.19	4.30	214946
2011-05-11	4.27	4.35	4.26	4.29	123682
2011-05-12	4.26	4.42	4.25	4.40	211782
2011-05-13	4.40	4.41	4.30	4.31	198901
2011-05-16	4.27	4.37	4.12	4.23	171914
2011-05-17	4.19	4.32	4.17	4.30	127201
2011-05-18	4.31	4.40	4.25	4.38	125129
2011-05-19	4.41	4.45	4.34	4.42	198388
2011-05-20	4.38	4.49	4.38	4.38	101534
2011-05-23	4.30	4.39	4.28	4.35	151916
2011-05-24	4.35	4.37	4.30	4.31	94980
2011-05-25	4.31	4.53	4.31	4.46	383631
2011-05-26	4.45	4.63	4.44	4.63	408238
2011-05-27	4.63	4.79	4.58	4.79	455908
2011-05-31	4.84	4.96	4.81	4.94	391580
2011-06-01	4.94	4.96	4.84	4.86	408927
2011-06-02	4.88	4.95	4.80	4.94	379825
2011-06-03	4.83	5.07	4.80	4.99	537120
2011-06-06	4.74	4.75	4.39	4.42	589403
2011-06-07	4.45	4.61	4.20	4.40	317702
2011-06-08	4.36	4.39	4.25	4.32	196464
2011-06-09	4.33	4.49	4.31	4.40	110312
2011-06-10	4.36	4.38	4.26	4.31	117400
2011-06-13	4.33	4.41	4.21	4.31	196184
2011-06-14	4.38	4.50	4.35	4.44	126778
2011-06-15	4.42	4.45	4.29	4.41	146829
2011-06-16	4.41	4.50	4.37	4.50	239812
2011-06-17	4.52	4.52	4.31	4.44	176060
2011-06-20	4.42	4.46	4.41	4.42	134545
2011-06-21	4.45	4.48	4.38	4.47	243454
2011-06-22	4.43	4.54	4.32	4.44	129665
2011-06-23	4.38	4.50	4.31	4.48	228701
2011-06-24	4.50	4.63	4.42	4.62	1932244
2011-06-27	4.60	4.62	4.43	4.52	227066
2011-06-28	4.55	4.61	4.43	4.45	359914
2011-06-29	4.49	4.49	4.21	4.25	681016
2011-06-30	4.25	4.25	3.67	3.99	1650771
2011-07-01	4.00	4.00	3.87	3.91	322627
2011-07-05	3.92	4.00	3.82	3.99	213248
2011-07-06	3.97	4.00	3.92	3.99	137642
2011-07-07	4.00	4.02	3.93	3.98	344524
2011-07-08	3.93	3.99	3.85	3.89	225985
2011-07-11	3.86	3.90	3.85	3.87	155923
2011-07-12	3.87	3.97	3.86	3.86	117744
2011-07-13	3.86	3.95	3.86	3.89	135177
2011-07-14	3.89	3.91	3.81	3.82	96387
2011-07-15	3.82	3.88	3.76	3.81	224832
2011-07-18	3.81	3.83	3.65	3.67	362044
2011-07-19	3.71	3.85	3.70	3.82	170025
2011-07-20	3.82	3.85	3.76	3.81	96713
2011-07-21	3.84	3.88	3.79	3.88	117818
2011-07-22	3.90	3.94	3.86	3.89	72986
2011-07-25	3.84	3.84	3.68	3.81	215055
2011-07-26	3.78	3.85	3.71	3.80	97594
2011-07-27	3.77	3.84	3.57	3.58	274951
2011-07-28	3.57	3.70	3.51	3.60	299955
2011-07-29	3.55	3.63	3.53	3.57	177923
2011-08-01	3.61	3.63	3.35	3.48	270122
2011-08-02	3.45	3.52	3.31	3.32	160535
2011-08-03	3.33	3.38	3.14	3.26	185486
2011-08-04	3.22	3.22	2.95	2.97	504418
2011-08-05	3.03	3.35	2.54	3.01	291011
2011-08-08	2.83	3.01	2.68	2.78	345755
2011-08-09	2.85	2.89	2.58	2.89	310805
2011-08-10	2.82	2.89	2.66	2.67	237673
2011-08-11	2.67	3.00	2.65	2.92	269325
2011-08-12	2.95	2.95	2.75	2.75	136829
2011-08-15	2.78	2.97	2.76	2.96	139217
2011-08-16	2.90	2.90	2.75	2.75	209546
2011-08-17	2.80	2.91	2.80	2.86	137383
2011-08-18	2.76	2.83	2.67	2.75	252542
2011-08-19	2.70	2.84	2.65	2.84	153318
2011-08-22	2.90	2.90	2.77	2.78	191151
2011-08-23	2.81	2.91	2.73	2.87	198585
2011-08-24	2.86	2.97	2.80	2.97	100731
2011-08-25	3.00	3.00	2.71	2.71	138099
2011-08-26	2.70	2.82	2.70	2.76	96395
2011-08-29	2.81	2.91	2.78	2.89	108184
2011-08-30	2.87	2.96	2.81	2.85	105554
2011-08-31	2.86	2.96	2.77	2.83	162466
2011-09-01	2.83	2.84	2.67	2.70	151409
2011-09-02	2.63	2.79	2.60	2.60	195810
2011-09-06	2.53	2.80	2.53	2.77	182853
2011-09-07	2.84	3.05	2.84	3.02	227339
2011-09-08	2.99	3.05	2.86	2.86	145795
2011-09-09	2.85	2.98	2.84	2.90	194225
2011-09-12	2.84	2.93	2.79	2.92	156729
2011-09-13	2.94	3.06	2.81	3.02	109036
2011-09-14	3.05	3.07	2.88	3.04	153985
2011-09-15	3.07	3.07	2.96	3.02	101173
2011-09-16	3.05	3.21	3.01	3.18	288792
2011-09-19	3.12	3.15	3.05	3.06	84122
2011-09-20	3.08	3.13	2.92	2.92	152704
2011-09-21	2.93	3.05	2.71	2.73	115980
2011-09-22	2.62	2.74	2.51	2.57	269337
2011-09-23	2.59	2.89	2.59	2.79	85520
2011-09-26	2.82	2.93	2.76	2.90	89586
2011-09-27	3.00	3.02	2.87	2.98	259793
2011-09-28	2.99	3.11	2.94	3.02	301375
2011-09-29	3.13	3.20	3.00	3.20	320468
2011-09-30	3.14	3.20	3.04	3.10	177651
2011-10-03	3.03	3.07	2.81	2.81	206436
2011-10-04	2.78	3.06	2.70	2.99	198595
2011-10-05	2.99	3.10	2.95	3.03	134453
2011-10-06	3.03	3.10	2.93	3.10	157455
2011-10-07	3.10	3.10	2.91	2.93	184620
2011-10-10	3.00	3.11	2.94	3.10	147894
2011-10-11	3.05	3.20	3.05	3.19	111054
2011-10-12	3.20	3.25	3.11	3.20	247080
2011-10-13	3.18	3.21	3.17	3.20	282567
2011-10-14	3.23	3.23	3.14	3.20	87300
2011-10-17	3.16	3.22	3.11	3.15	136012
2011-10-18	3.14	3.25	3.05	3.21	130186
2011-10-19	3.21	3.21	3.06	3.07	78754
2011-10-20	3.07	3.10	2.92	3.02	88825
2011-10-21	3.10	3.14	3.02	3.11	86264
2011-10-24	3.12	3.17	3.09	3.17	114347
2011-10-25	3.14	3.14	3.05	3.09	256098
2011-10-26	3.13	3.15	3.02	3.14	172665
2011-10-27	3.19	3.56	3.16	3.49	407694
2011-10-28	3.45	3.45	3.23	3.24	206635
2011-10-31	3.17	3.26	3.11	3.17	203999
2011-11-01	3.06	3.22	3.01	3.15	234474
2011-11-02	3.20	3.24	3.13	3.18	89882
2011-11-03	3.24	3.29	3.15	3.28	166468
2011-11-04	3.23	3.26	3.15	3.16	112925
2011-11-07	3.16	3.16	3.03	3.11	91911
2011-11-08	3.15	3.29	3.15	3.25	146742
2011-11-09	3.16	3.49	3.11	3.23	191038
2011-11-10	3.28	3.38	3.20	3.32	99418
2011-11-11	3.35	3.46	3.30	3.43	98280
2011-11-14	3.40	3.46	3.29	3.34	94301
2011-11-15	3.31	3.48	3.22	3.45	102357
2011-11-16	3.40	3.53	3.35	3.35	108183
2011-11-17	3.37	3.48	3.35	3.45	124305
2011-11-18	3.46	3.46	3.34	3.39	107953
2011-11-21	3.31	3.32	3.16	3.21	140936
2011-11-22	3.21	3.32	3.17	3.27	228041
2011-11-23	3.25	3.34	3.07	3.07	160702
2011-11-25	3.07	3.09	2.93	2.94	76508
2011-11-28	3.03	3.16	2.97	3.13	248085
2011-11-29	3.11	3.11	3.02	3.07	57450
2011-11-30	3.21	3.21	3.10	3.16	332895
2011-12-01	3.16	3.23	3.05	3.11	159189
2011-12-02	3.16	3.22	3.16	3.20	108755
2011-12-05	3.25	3.25	3.16	3.23	102200
2011-12-06	3.23	3.33	3.22	3.33	97298
2011-12-07	3.30	3.32	3.19	3.25	116079
2011-12-08	3.22	3.24	3.10	3.10	100917
2011-12-09	3.12	3.32	3.11	3.28	94983
2011-12-12	3.24	3.36	3.21	3.33	114227
2011-12-13	3.36	3.49	3.34	3.39	194307
2011-12-14	3.34	3.49	3.32	3.49	188867
2011-12-15	3.55	3.58	3.37	3.45	130757
2011-12-16	3.48	3.48	3.34	3.40	461128
2011-12-19	3.47	3.50	3.37	3.37	125526
2011-12-20	3.45	3.56	3.40	3.54	219939
2011-12-21	3.57	3.57	3.47	3.54	75692
2011-12-22	3.54	3.57	3.45	3.48	141462
2011-12-23	3.50	3.50	3.40	3.49	120870
2011-12-27	3.47	3.50	3.30	3.39	408905
2011-12-28	3.39	3.46	3.35	3.38	74787
2011-12-29	3.39	3.48	3.37	3.44	65666
2011-12-30	3.45	3.47	3.38	3.42	111678
2012-01-03	3.51	3.58	3.45	3.50	130007
2012-01-04	3.49	3.52	3.43	3.44	46571
2012-01-05	3.38	3.47	3.37	3.44	429377
2012-01-06	3.45	3.48	3.43	3.44	171593
2012-01-09	3.44	3.52	3.17	3.20	267014
2012-01-10	3.24	3.24	2.82	2.98	589907
2012-01-11	2.93	3.01	2.72	3.00	673667
2012-01-12	3.00	3.04	2.92	3.04	216961
2012-01-13	3.00	3.17	3.00	3.14	233233
2012-01-17	3.15	3.17	3.05	3.12	351654
2012-01-18	3.24	3.41	3.14	3.40	313798
2012-01-19	3.39	3.42	3.29	3.34	150838
2012-01-20	3.33	3.36	3.29	3.32	138204
2012-01-23	3.32	3.40	3.25	3.40	126589
2012-01-24	3.38	3.50	3.25	3.48	272514
2012-01-25	3.48	3.55	3.41	3.49	610747
2012-01-26	3.49	3.55	3.47	3.53	294854
2012-01-27	3.51	3.55	3.29	3.43	574109
2012-01-30	3.41	3.43	3.21	3.40	310176
2012-01-31	3.41	3.47	3.28	3.43	584892
2012-02-01	3.46	3.67	3.16	3.25	1020878
2012-02-02	3.28	3.42	3.23	3.32	283771
2012-02-03	3.41	3.45	3.25	3.29	394721
2012-02-06	3.28	3.39	3.26	3.33	379712
2012-02-07	3.36	3.47	3.28	3.45	514959
2012-02-08	3.46	3.47	3.25	3.27	626951
2012-02-09	3.26	3.31	3.06	3.08	550324
2012-02-10	3.05	3.05	2.50	2.76	1538802
2012-02-13	2.80	2.84	2.70	2.83	682375
2012-02-14	2.82	2.84	2.74	2.76	431673
2012-02-15	2.75	2.81	2.66	2.67	310763
2012-02-16	2.70	3.26	2.70	2.88	1456485
2012-02-17	2.90	3.10	2.83	3.03	1459742
2012-02-21	4.50	4.90	4.31	4.45	11894078
2012-02-22	4.41	4.52	4.00	4.08	2390319
2012-02-23	4.06	4.23	4.00	4.17	815642
2012-02-24	4.16	4.41	4.02	4.35	903202
2012-02-27	4.30	4.35	4.13	4.15	825835
2012-02-28	4.19	4.19	3.90	4.00	865430
2012-02-29	4.00	4.05	3.88	3.93	636917
2012-03-01	3.96	4.07	3.80	4.03	1396936
2012-03-02	4.03	4.10	3.95	4.03	625982
2012-03-05	3.98	4.07	3.93	4.02	645112
2012-03-06	3.98	4.01	3.87	3.95	761012
2012-03-07	3.99	4.04	3.95	3.95	513418
2012-03-08	4.00	4.00	3.95	4.00	259826
2012-03-09	4.03	4.05	3.97	4.00	470798
2012-03-12	4.00	4.01	3.95	4.00	416377
2012-03-13	4.02	4.17	4.00	4.10	656619
2012-03-14	4.08	4.13	4.05	4.11	225064
2012-03-15	4.11	4.12	4.05	4.11	200364
2012-03-16	4.10	4.11	3.98	4.03	671579
2012-03-19	4.03	4.05	3.96	3.99	473412
2012-03-20	3.97	4.01	3.94	3.94	234511
2012-03-21	3.95	4.03	3.90	3.91	170225
2012-03-22	3.88	4.06	3.83	4.04	297963
2012-03-23	4.03	4.05	3.92	4.05	286385
2012-03-26	3.77	4.00	3.73	3.96	413545
2012-03-27	3.96	4.01	3.85	3.98	376856
2012-03-28	4.02	4.02	3.92	3.99	268387
2012-03-29	3.97	4.00	3.86	3.94	124785
2012-03-30	3.96	4.00	3.91	3.93	275761
2012-04-02	3.93	4.05	3.88	4.05	334625
2012-04-03	4.04	4.10	3.98	3.98	189094
2012-04-04	3.96	3.97	3.90	3.94	257555
2012-04-05	3.93	3.98	3.92	3.96	87857
2012-04-09	3.94	4.10	3.91	3.96	384095
2012-04-10	3.97	3.98	3.66	3.72	264991
2012-04-11	3.75	3.82	3.71	3.73	187297
2012-04-12	3.73	3.79	3.71	3.73	128914
2012-04-13	3.70	3.79	3.63	3.69	178005
2012-04-16	3.73	3.77	3.63	3.63	65007
2012-04-17	3.66	3.87	3.63	3.77	193436
2012-04-18	3.74	3.78	3.64	3.65	142876
2012-04-19	3.66	3.71	3.62	3.68	194883
2012-04-20	3.73	3.85	3.66	3.77	160618
2012-04-23	3.70	3.74	3.54	3.66	198485
2012-04-24	3.67	3.72	3.62	3.72	69576
2012-04-25	3.77	3.80	3.68	3.70	95213
2012-04-26	3.69	3.69	3.57	3.60	130735
2012-04-27	3.59	3.83	3.59	3.74	140078
2012-04-30	3.74	3.80	3.71	3.74	122055
2012-05-01	3.73	3.75	3.65	3.65	148322
2012-05-02	3.64	3.74	3.57	3.60	215191
2012-05-03	3.58	3.73	3.58	3.68	247184
2012-05-04	3.65	3.70	3.54	3.60	194227
2012-05-07	3.59	3.65	3.49	3.60	222316
2012-05-08	3.57	3.72	3.56	3.67	170498
2012-05-09	3.64	3.82	3.63	3.80	138780
2012-05-10	3.83	4.00	3.74	3.97	215135
2012-05-11	3.95	4.16	3.92	4.15	431327
2012-05-14	4.11	4.12	3.87	3.95	288741
2012-05-15	3.95	4.02	3.89	3.99	145096
2012-05-16	4.02	4.11	3.95	3.95	224019
2012-05-17	3.96	4.00	3.90	3.93	225359
2012-05-18	3.94	3.99	3.85	3.88	502808
2012-05-21	3.89	4.05	3.87	4.05	201186
2012-05-22	4.04	4.21	3.91	4.18	1240145
2012-05-23	4.14	4.16	3.98	4.10	504225
2012-05-24	4.12	4.14	3.99	4.05	242382
2012-05-25	4.04	4.16	3.98	4.04	307781
2012-05-29	4.10	4.16	3.96	4.00	563476
2012-05-30	3.96	4.06	3.95	4.02	540423
2012-05-31	4.02	4.11	3.96	4.09	1846530
2012-06-01	4.00	4.10	4.00	4.08	194617
2012-06-04	4.10	4.23	4.07	4.21	308167
2012-06-05	4.19	4.23	4.09	4.10	511699
2012-06-06	4.12	4.18	3.97	4.02	430326
2012-06-07	4.06	4.09	4.01	4.06	125401
2012-06-08	4.17	4.39	4.13	4.26	559966
2012-06-11	4.34	4.34	4.04	4.05	366972
2012-06-12	4.07	4.21	4.06	4.20	287120
2012-06-13	4.24	4.25	4.02	4.05	229861
2012-06-14	4.05	4.19	3.96	4.18	140212
2012-06-15	4.17	4.22	4.08	4.22	291721
2012-06-18	4.17	4.18	4.13	4.16	99645
2012-06-19	4.17	4.31	4.16	4.25	290710
2012-06-20	4.21	4.30	4.19	4.26	88210
2012-06-21	4.27	4.27	4.08	4.10	218543
2012-06-22	4.14	4.44	4.12	4.42	657808
2012-06-25	4.33	4.50	4.33	4.40	194256
2012-06-26	4.41	4.54	4.38	4.48	340322
2012-06-27	4.51	4.53	4.40	4.45	160299
2012-06-28	4.42	4.45	4.27	4.29	111231
2012-06-29	4.45	4.55	4.42	4.49	238164
2012-07-02	4.24	4.30	4.15	4.28	1403676
2012-07-03	4.26	4.30	4.24	4.30	229704
2012-07-05	4.30	4.35	4.24	4.31	500515
2012-07-06	4.28	4.44	4.18	4.40	296918
2012-07-09	4.41	4.51	4.33	4.44	290977
2012-07-10	4.45	4.50	4.39	4.41	252031
2012-07-11	4.43	4.51	4.42	4.49	255009
2012-07-12	4.45	4.45	4.37	4.44	144587
2012-07-13	4.39	4.39	4.06	4.24	442894
2012-07-16	4.21	4.21	4.15	4.18	110897
2012-07-17	4.16	4.18	4.05	4.08	180250
2012-07-18	4.08	4.13	4.01	4.03	473454
2012-07-19	4.04	4.15	3.84	4.13	194866
2012-07-20	4.07	4.14	3.99	4.05	189675
2012-07-23	3.98	4.01	3.93	3.93	101619
2012-07-24	3.95	3.96	3.85	3.86	66872
2012-07-25	3.89	3.92	3.83	3.89	267062
2012-07-26	3.93	3.98	3.90	3.95	275412
2012-07-27	3.98	4.07	3.96	4.04	103836
2012-07-30	4.05	4.06	3.88	3.88	106708
2012-07-31	3.88	3.88	3.61	3.62	744043
2012-08-01	3.65	3.66	3.53	3.56	316199
2012-08-02	3.56	3.60	3.50	3.52	139680
2012-08-03	3.58	3.75	3.52	3.54	195340
2012-08-06	3.50	3.53	3.36	3.38	192286
2012-08-07	3.06	3.38	3.00	3.32	402890
2012-08-08	3.29	3.37	3.20	3.22	233589
2012-08-09	3.22	3.23	3.07	3.18	277856
2012-08-10	3.13	3.18	3.03	3.07	273040
2012-08-13	3.08	3.14	3.01	3.13	175859
2012-08-14	3.16	3.18	3.10	3.13	170076
2012-08-15	3.13	3.23	3.13	3.22	129986
2012-08-16	3.22	3.24	3.14	3.16	146459
2012-08-17	3.16	3.16	3.04	3.05	245530
2012-08-20	3.05	3.15	3.04	3.12	101411
2012-08-21	3.12	3.14	2.99	2.99	100514
2012-08-22	2.98	3.00	2.90	2.92	176383
2012-08-23	2.93	3.00	2.88	2.98	136866
2012-08-24	2.97	3.09	2.95	2.97	118828
2012-08-27	2.98	2.99	2.89	2.96	51062
2012-08-28	2.95	2.98	2.86	2.94	177881
2012-08-29	2.95	2.98	2.85	2.89	138633
2012-08-30	2.88	2.92	2.79	2.79	147336
2012-08-31	2.83	2.90	2.79	2.89	165043
2012-09-04	2.89	2.89	2.79	2.81	177989
2012-09-05	2.79	2.90	2.72	2.89	346648
2012-09-06	2.92	3.02	2.88	2.99	171968
2012-09-07	3.03	3.03	2.93	2.98	148694
2012-09-10	2.98	3.01	2.87	2.96	124989
2012-09-11	2.92	2.96	2.77	2.86	195493
2012-09-12	2.87	2.91	2.78	2.81	133428
2012-09-13	2.68	2.90	2.63	2.83	282220
2012-09-14	2.86	2.92	2.66	2.67	399699
2012-09-17	2.65	2.67	2.53	2.62	4406154
2012-09-18	2.63	2.69	2.54	2.66	403470
2012-09-19	2.66	2.71	2.55	2.67	336609
2012-09-20	2.65	2.65	2.55	2.58	384115
2012-09-21	2.63	2.85	2.48	2.85	655756
2012-09-24	2.83	2.89	2.75	2.79	221235
2012-09-25	2.82	2.89	2.70	2.71	222572
2012-09-26	2.73	2.81	2.69	2.75	116006
2012-09-27	2.77	2.78	2.69	2.71	146697
2012-09-28	2.70	2.83	2.67	2.79	188154
2012-10-01	2.82	2.84	2.73	2.75	145351
2012-10-02	2.77	2.78	2.70	2.72	119878
2012-10-03	2.71	2.75	2.67	2.67	76642
2012-10-04	2.69	2.73	2.64	2.72	89669
2012-10-05	2.72	2.77	2.65	2.68	87947
2012-10-08	2.67	2.75	2.67	2.71	28721
2012-10-09	2.72	2.72	2.67	2.70	43581
2012-10-10	2.70	2.72	2.66	2.70	96255
2012-10-11	2.71	2.75	2.67	2.68	73940
2012-10-12	2.66	2.70	2.66	2.68	104844
2012-10-15	2.68	2.75	2.65	2.74	94055
2012-10-16	2.76	2.76	2.67	2.70	80880
2012-10-17	2.70	2.76	2.67	2.75	55573
2012-10-18	2.76	2.76	2.66	2.68	198559
2012-10-19	2.65	2.69	2.60	2.61	156158
2012-10-22	2.60	2.63	2.53	2.54	115287
2012-10-23	2.55	2.59	2.43	2.56	132512
2012-10-24	2.56	2.57	2.52	2.53	55937
2012-10-25	2.56	2.58	2.54	2.58	67080
2012-10-26	2.59	2.59	2.48	2.49	81789
2012-10-31	2.50	2.54	2.45	2.50	114331
2012-11-01	2.48	2.48	2.23	2.24	515586
2012-11-02	2.23	2.25	1.95	1.95	608803
2012-11-05	1.83	2.04	1.83	1.96	431381
2012-11-06	1.96	2.01	1.86	1.90	327029
2012-11-07	1.89	1.89	1.57	1.60	971917
2012-11-08	1.54	1.59	1.28	1.32	1153529
2012-11-09	1.33	1.42	1.30	1.31	470537
2012-11-12	1.32	1.43	1.30	1.35	802772
2012-11-13	1.35	1.41	1.33	1.36	397167
2012-11-14	1.36	1.37	1.33	1.33	196460
2012-11-15	1.32	1.36	1.28	1.29	577670
2012-11-16	1.28	1.34	1.28	1.31	410571
2012-11-19	1.35	1.52	1.28	1.30	642220
2012-11-20	1.30	1.41	1.27	1.39	2382033
2012-11-21	1.40	1.42	1.33	1.36	958457
2012-11-23	1.35	1.42	1.35	1.40	465724
2012-11-26	1.40	1.48	1.38	1.40	515557
2012-11-27	1.41	1.48	1.38	1.39	493210
2012-11-28	1.39	1.60	1.38	1.48	713925
2012-11-29	1.53	1.60	1.47	1.50	630178
2012-11-30	1.51	1.52	1.39	1.44	700157
2012-12-03	1.46	1.47	1.38	1.41	539926
2012-12-04	1.41	1.75	1.39	1.51	1441400
2012-12-05	1.52	1.70	1.48	1.65	1146100
2012-12-06	1.64	1.80	1.58	1.79	1073871
2012-12-07	1.81	1.85	1.52	1.58	1370251
2012-12-10	1.53	1.62	1.51	1.57	602873
2012-12-11	1.60	1.64	1.55	1.59	527209
2012-12-12	1.62	1.62	1.57	1.57	356944
2012-12-13	1.58	1.62	1.49	1.51	384833
2012-12-14	1.49	1.53	1.44	1.48	489395
2012-12-17	1.46	1.54	1.46	1.54	282554
2012-12-18	1.54	1.59	1.52	1.56	290627
2012-12-19	1.57	1.58	1.51	1.58	343067
2012-12-20	1.58	1.59	1.53	1.58	442868
2012-12-21	1.59	1.59	1.48	1.54	851107
2012-12-24	1.55	1.56	1.47	1.52	132079
2012-12-26	1.53	1.55	1.47	1.48	319938
2012-12-27	1.48	1.54	1.45	1.48	266548
2012-12-28	1.48	1.50	1.45	1.45	283683
2012-12-31	1.46	1.47	1.28	1.43	993446
2013-01-02	1.52	1.52	1.43	1.48	591076
2013-01-03	1.61	1.66	1.50	1.63	785474
2013-01-04	1.78	1.89	1.70	1.87	1618777
2013-01-07	1.89	1.90	1.75	1.82	783030
2013-01-08	1.82	1.85	1.73	1.76	231608
2013-01-09	1.73	1.98	1.73	1.94	650233
2013-01-10	1.96	2.03	1.88	1.90	591235
2013-01-11	1.92	2.00	1.88	1.97	271730
2013-01-14	2.00	2.03	1.94	2.00	460769
2013-01-15	1.98	2.03	1.93	1.94	488880
2013-01-16	1.97	1.99	1.92	1.94	308698
2013-01-17	1.94	1.96	1.80	1.85	493713
2013-01-18	1.85	1.85	1.80	1.82	347215
2013-01-22	1.83	2.01	1.82	2.00	1092210
2013-01-23	1.99	2.14	1.99	2.11	967889
2013-01-24	2.12	2.20	2.00	2.04	914675
2013-01-25	2.06	2.08	1.92	2.08	806868
2013-01-28	2.09	2.12	2.03	2.08	866083
2013-01-29	2.09	2.10	2.01	2.09	819074
2013-01-30	2.08	2.09	2.03	2.08	406366
2013-01-31	2.06	2.18	2.03	2.17	502767
2013-02-01	2.17	2.23	2.09	2.12	516566
2013-02-04	2.14	2.14	2.03	2.08	370375
2013-02-05	2.06	2.14	2.06	2.11	271647
2013-02-06	2.11	2.17	2.10	2.14	90492
2013-02-07	2.15	2.15	2.03	2.08	178268
2013-02-08	2.08	2.08	2.01	2.07	195628
2013-02-11	2.05	2.05	2.02	2.05	228798
2013-02-12	2.03	2.06	2.02	2.03	135078
2013-02-13	2.04	2.04	1.80	1.83	1012135
2013-02-14	1.82	1.88	1.80	1.81	354225
2013-02-15	1.83	1.84	1.81	1.82	345450
2013-02-19	1.83	1.84	1.78	1.82	474958
2013-02-20	1.83	1.85	1.80	1.82	569216
2013-02-21	1.80	1.84	1.78	1.80	452941
2013-02-22	1.80	1.83	1.79	1.81	318334
2013-02-25	1.80	1.82	1.75	1.77	168086
2013-02-26	1.78	1.79	1.67	1.69	416971
2013-02-27	1.70	1.77	1.68	1.72	254883
2013-02-28	1.72	1.76	1.59	1.64	421725
2013-03-01	1.60	1.78	1.56	1.71	351787
2013-03-04	1.73	1.84	1.73	1.81	467628
2013-03-05	1.80	1.84	1.78	1.80	255610
2013-03-06	1.83	1.84	1.78	1.83	159812
2013-03-07	1.82	1.87	1.82	1.87	260810
2013-03-08	1.87	2.05	1.85	2.02	529025
2013-03-11	2.00	2.04	1.97	1.99	267068
2013-03-12	1.98	2.03	1.98	2.02	122121
2013-03-13	2.02	2.04	1.99	2.02	177821
2013-03-14	2.04	2.04	1.97	2.01	358453
2013-03-15	2.00	2.08	1.99	2.06	381140
2013-03-18	2.04	2.04	1.95	1.99	214697
2013-03-19	1.99	2.00	1.94	1.97	242995
2013-03-20	1.99	2.00	1.93	1.96	176877
2013-03-21	1.94	2.06	1.94	2.04	216365
2013-03-22	2.04	2.07	2.01	2.05	91823
2013-03-25	2.04	2.07	2.03	2.06	135356
2013-03-26	2.08	2.08	2.02	2.05	82749
2013-03-27	2.04	2.04	1.99	1.99	48112
2013-03-28	2.01	2.01	1.97	2.00	145340
2013-04-01	1.99	2.01	1.90	1.91	143214
2013-04-02	1.96	1.96	1.86	1.87	145373
2013-04-03	1.88	1.90	1.83	1.89	116702
2013-04-04	1.90	1.91	1.86	1.89	51607
2013-04-05	1.84	1.88	1.81	1.81	110262
2013-04-08	1.82	1.83	1.76	1.77	128344
2013-04-09	1.77	1.77	1.74	1.74	112409
2013-04-10	1.70	1.78	1.70	1.78	134541
2013-04-11	1.78	1.78	1.74	1.78	81996
2013-04-12	1.78	1.82	1.72	1.81	132174
2013-04-15	1.79	1.84	1.70	1.70	179790
2013-04-16	1.72	1.78	1.69	1.71	131059
2013-04-17	1.70	1.81	1.62	1.74	148165
2013-04-18	1.75	1.81	1.73	1.78	168763
2013-04-19	1.77	1.92	1.77	1.91	233745
2013-04-22	1.93	1.97	1.86	1.88	139808
2013-04-23	1.90	1.92	1.86	1.89	155564
2013-04-24	1.89	1.90	1.83	1.88	45384
2013-04-25	1.89	1.89	1.85	1.87	52979
2013-04-26	1.86	1.86	1.75	1.76	273280
2013-04-29	1.76	1.84	1.74	1.76	107790
2013-04-30	1.77	1.78	1.75	1.77	120801
2013-05-01	1.77	1.81	1.70	1.70	244395
2013-05-02	1.71	1.77	1.70	1.71	77404
2013-05-03	1.75	1.82	1.70	1.77	144333
2013-05-06	1.69	1.72	1.60	1.67	308756
2013-05-07	1.67	1.69	1.61	1.64	92388
2013-05-08	1.64	1.70	1.64	1.69	56546
2013-05-09	1.69	1.73	1.65	1.71	63963
2013-05-10	1.72	1.75	1.69	1.75	76072
2013-05-13	1.75	1.75	1.70	1.75	63280
2013-05-14	1.75	1.75	1.70	1.72	102208
2013-05-15	1.71	1.74	1.64	1.71	70099
2013-05-16	1.72	1.74	1.68	1.73	90712
2013-05-17	1.74	1.76	1.73	1.74	106595
2013-05-20	1.72	1.78	1.72	1.76	32999
2013-05-21	1.76	1.89	1.76	1.88	175074
2013-05-22	1.87	1.91	1.78	1.80	145438
2013-05-23	1.78	1.82	1.68	1.81	63311
2013-05-24	1.80	1.85	1.80	1.85	67893
2013-05-28	1.86	1.91	1.83	1.90	105579
2013-05-29	1.89	1.92	1.85	1.87	135889
2013-05-30	1.86	1.94	1.86	1.90	437270
2013-05-31	1.87	1.87	1.80	1.82	274114
2013-06-03	1.84	1.90	1.81	1.90	262486
2013-06-04	1.90	1.90	1.81	1.86	106712
2013-06-05	1.87	1.90	1.80	1.80	64932
2013-06-06	1.80	1.86	1.77	1.86	134560
2013-06-07	1.85	1.85	1.82	1.83	59718
2013-06-10	1.84	1.86	1.81	1.83	63366
2013-06-11	1.80	1.87	1.80	1.84	104974
2013-06-12	1.85	1.87	1.80	1.81	47371
2013-06-13	1.81	1.90	1.81	1.83	91713
2013-06-14	1.84	1.84	1.80	1.80	46476
2013-06-17	1.84	1.84	1.79	1.81	115270
2013-06-18	1.81	1.84	1.79	1.83	137402
2013-06-19	1.81	1.83	1.78	1.79	92070
2013-06-20	1.76	1.77	1.69	1.69	128204
2013-06-21	1.70	1.79	1.69	1.79	220743
2013-06-24	1.77	1.83	1.74	1.80	76475
2013-06-25	1.77	1.86	1.75	1.86	128131
2013-06-26	1.87	1.87	1.80	1.81	113582
2013-06-27	1.80	1.80	1.75	1.79	112033
2013-06-28	1.78	1.81	1.72	1.73	530246
2013-07-01	1.76	1.89	1.73	1.77	139687
2013-07-02	1.78	1.79	1.72	1.75	332840
2013-07-03	1.73	1.77	1.72	1.74	174407
2013-07-05	1.80	1.80	1.73	1.76	220609
2013-07-08	1.75	1.77	1.74	1.77	174673
2013-07-09	1.77	1.79	1.74	1.77	85872
2013-07-10	1.76	1.79	1.75	1.79	172029
2013-07-11	1.79	1.82	1.78	1.80	256752
2013-07-12	1.81	1.81	1.75	1.80	143236
2013-07-15	1.81	1.87	1.78	1.86	147205
2013-07-16	1.87	1.91	1.86	1.91	216822
2013-07-17	1.93	1.97	1.90	1.96	195909
2013-07-18	1.98	2.00	1.96	1.99	134099
2013-07-19	1.99	2.01	1.93	1.95	146497
2013-07-22	1.93	1.95	1.88	1.91	129416
2013-07-23	1.94	1.96	1.82	1.86	253242
2013-07-24	1.86	1.89	1.83	1.86	244416
2013-07-25	1.84	1.93	1.82	1.93	85966
2013-07-26	1.91	1.91	1.87	1.90	48214
2013-07-29	1.89	1.92	1.87	1.89	45681
2013-07-30	1.91	2.12	1.91	2.09	337803
2013-07-31	2.10	2.19	2.00	2.11	406120
2013-08-01	2.14	2.20	2.10	2.17	245878
2013-08-02	2.15	2.18	2.11	2.13	111991
2013-08-05	2.14	2.18	2.10	2.14	112397
2013-08-06	2.14	2.16	2.06	2.07	88161
2013-08-07	2.06	2.07	1.93	1.94	208359
2013-08-08	1.95	2.03	1.88	1.89	248039
2013-08-09	1.76	1.97	1.68	1.70	532315
2013-08-12	1.68	1.68	1.53	1.54	365302
2013-08-13	1.69	1.69	1.51	1.57	195487
2013-08-14	1.58	1.58	1.54	1.56	103383
2013-08-15	1.55	1.57	1.51	1.53	152673
2013-08-16	1.52	1.53	1.50	1.51	139942
2013-08-19	1.52	1.56	1.47	1.50	154566
2013-08-20	1.50	1.57	1.50	1.56	86303
2013-08-21	1.55	1.58	1.53	1.56	195425
2013-08-22	1.56	1.58	1.53	1.57	48738
2013-08-23	1.57	1.57	1.55	1.56	112426
2013-08-26	1.58	1.79	1.58	1.74	344638
2013-08-27	1.71	1.74	1.64	1.64	150983
2013-08-28	1.63	1.72	1.59	1.66	76999
2013-08-29	1.66	1.77	1.66	1.75	110877
2013-08-30	1.76	1.82	1.66	1.66	118710
2013-09-03	1.69	1.71	1.62	1.66	90652
2013-09-04	1.67	1.72	1.62	1.67	54566
2013-09-05	1.66	1.71	1.59	1.70	63689
2013-09-06	1.72	1.74	1.63	1.73	94135
2013-09-09	1.73	1.75	1.71	1.75	79797
2013-09-10	1.77	1.77	1.72	1.74	58891
2013-09-11	1.73	1.75	1.68	1.71	80856
2013-09-12	1.70	1.75	1.70	1.74	48983
2013-09-13	1.75	1.77	1.72	1.75	91017
2013-09-16	1.76	1.76	1.68	1.69	57083
2013-09-17	1.69	1.73	1.67	1.73	56330
2013-09-18	1.73	1.75	1.68	1.71	126429
2013-09-19	1.71	1.73	1.62	1.65	135577
2013-09-20	1.65	1.68	1.59	1.64	216432
2013-09-23	1.64	1.69	1.63	1.69	58901
2013-09-24	1.68	1.68	1.56	1.68	79399
2013-09-25	1.67	1.68	1.62	1.68	68253
2013-09-26	1.69	1.69	1.59	1.61	155211
2013-09-27	1.60	1.63	1.60	1.61	149789
2013-09-30	1.60	1.62	1.59	1.59	255559
2013-10-01	1.60	1.61	1.57	1.61	130864
2013-10-02	1.60	1.61	1.60	1.60	238158
2013-10-03	1.59	1.63	1.59	1.61	79173
2013-10-04	1.60	1.66	1.60	1.65	63884
2013-10-07	1.63	1.67	1.61	1.66	70326
2013-10-08	1.67	1.69	1.64	1.64	77240
2013-10-09	1.66	1.66	1.62	1.63	56487
2013-10-10	1.63	1.68	1.61	1.65	99854
2013-10-11	1.63	1.73	1.63	1.72	71411
2013-10-14	1.71	1.75	1.70	1.74	72303
2013-10-15	1.75	1.77	1.71	1.71	97478
2013-10-16	1.73	1.76	1.70	1.72	114393
2013-10-17	1.70	1.73	1.69	1.70	122265
2013-10-18	1.71	1.71	1.65	1.69	183376
2013-10-21	1.70	1.75	1.67	1.75	222313
2013-10-22	1.76	1.76	1.71	1.74	77571
2013-10-23	1.73	1.75	1.71	1.74	65381
2013-10-24	1.73	1.85	1.73	1.82	164608
2013-10-25	1.84	1.86	1.77	1.85	174225
2013-10-28	1.84	1.87	1.81	1.83	104934
2013-10-29	1.85	1.85	1.77	1.77	61820
2013-10-30	1.78	1.80	1.70	1.71	135746
2013-10-31	1.70	1.73	1.67	1.69	93733
2013-11-01	1.68	1.71	1.61	1.67	209743
2013-11-04	1.70	1.70	1.64	1.67	75878
2013-11-05	1.67	1.72	1.65	1.66	29803
2013-11-06	1.68	1.68	1.62	1.64	31088
2013-11-07	1.67	1.67	1.60	1.60	77348
2013-11-08	1.60	1.78	1.60	1.65	283082
2013-11-11	1.63	1.80	1.63	1.78	129767
2013-11-12	1.76	1.80	1.73	1.80	77283
2013-11-13	1.80	1.81	1.75	1.81	81391
2013-11-14	1.80	1.82	1.66	1.73	116429
2013-11-15	1.72	1.94	1.72	1.92	265942
2013-11-18	1.89	1.97	1.84	1.86	199910
2013-11-19	1.87	1.96	1.86	1.92	111238
2013-11-20	1.94	2.06	1.86	1.89	634259
2013-11-21	1.91	2.00	1.88	1.99	214870
2013-11-22	1.98	2.09	1.97	2.05	311484
2013-11-25	2.06	2.07	1.99	2.04	137221
2013-11-26	2.03	2.08	2.00	2.05	491139
2013-11-27	2.06	2.10	2.01	2.10	149359
2013-11-29	2.10	2.16	2.10	2.15	97986
2013-12-02	2.16	2.16	2.05	2.10	255041
2013-12-03	2.10	2.15	2.08	2.08	120846
2013-12-04	2.08	2.10	2.02	2.07	150420
2013-12-05	2.06	2.10	2.05	2.06	118824
2013-12-06	2.09	2.10	2.05	2.06	112648
2013-12-09	2.05	2.08	1.97	2.00	177312
2013-12-10	2.00	2.08	2.00	2.06	105638
2013-12-11	2.05	2.27	2.01	2.25	394791
2013-12-12	2.26	2.74	2.26	2.54	2123646
2013-12-13	2.53	2.62	2.40	2.54	1283050
2013-12-16	2.56	2.58	2.44	2.51	492095
2013-12-17	2.52	2.55	2.43	2.44	986267
2013-12-18	2.42	2.53	2.40	2.50	517526
2013-12-19	2.51	2.55	2.45	2.53	232927
2013-12-20	2.55	2.85	2.55	2.83	1008155
2013-12-23	2.94	2.99	2.82	2.90	556323
2013-12-24	2.93	3.22	2.92	3.15	387333
2013-12-26	3.18	3.20	2.96	3.06	333087
2013-12-27	3.09	3.17	3.06	3.11	159838
2013-12-30	3.12	3.24	3.04	3.17	319895
2013-12-31	3.20	3.24	3.16	3.21	218794
2014-01-02	3.22	3.38	3.15	3.37	349914
2014-01-03	3.36	3.40	3.20	3.39	401667
2014-01-06	3.45	3.46	3.33	3.40	370230
2014-01-07	3.45	3.60	3.33	3.58	431886
2014-01-08	3.59	3.63	3.53	3.55	232338
2014-01-09	3.56	3.83	3.56	3.82	502131
2014-01-10	3.81	3.82	3.70	3.75	290994
2014-01-13	3.51	3.52	3.15	3.26	1151546
2014-01-14	3.25	3.25	3.02	3.20	666874
2014-01-15	3.18	3.20	3.05	3.10	481632
2014-01-16	3.08	3.30	3.08	3.29	380781
2014-01-17	3.28	3.29	3.14	3.19	252948
2014-01-21	3.24	3.29	3.17	3.29	676633
2014-01-22	3.27	3.27	3.11	3.17	549733
2014-01-23	3.14	3.17	3.07	3.14	486211
2014-01-24	3.10	3.13	2.98	3.04	290929
2014-01-27	3.04	3.06	2.70	2.80	644461
2014-01-28	2.78	2.98	2.76	2.95	278799
2014-01-29	2.93	3.11	2.87	3.04	294274
2014-01-30	3.06	3.76	3.03	3.73	1055472
2014-01-31	3.97	3.98	3.22	3.44	1141208
2014-02-03	3.45	3.46	2.99	3.03	832032
2014-02-04	3.02	3.18	2.98	3.06	522650
2014-02-05	3.06	3.06	2.75	3.04	485401
2014-02-06	3.04	3.09	2.98	3.02	157131
2014-02-07	3.03	3.22	2.97	3.09	245300
2014-02-10	3.10	3.16	3.00	3.09	271808
2014-02-11	3.09	3.18	3.03	3.04	174624
2014-02-12	3.06	3.25	3.00	3.05	1580293
2014-02-13	3.03	3.30	3.02	3.28	381635
2014-02-14	3.24	3.26	3.06	3.09	171848
2014-02-18	3.11	3.40	3.06	3.32	402921
2014-02-19	3.29	3.36	3.13	3.13	254517
2014-02-20	3.15	3.41	3.13	3.36	316046
2014-02-21	3.39	3.41	3.25	3.37	362391
2014-02-24	3.37	3.63	3.37	3.42	381903
2014-02-25	3.43	3.49	3.35	3.37	130591
2014-02-26	3.39	3.58	3.34	3.40	305241
2014-02-27	3.38	3.51	3.30	3.50	227854
2014-02-28	3.46	3.47	3.23	3.28	427170
2014-03-03	3.26	3.42	3.15	3.37	310376
2014-03-04	3.42	3.99	3.40	3.90	1613003
2014-03-05	3.89	4.11	3.75	4.00	888387
2014-03-06	4.00	4.02	3.80	3.96	816536
2014-03-07	4.00	4.19	3.92	4.08	812543
2014-03-10	4.06	4.12	3.97	4.06	551425
2014-03-11	4.01	4.08	3.79	3.95	980108
2014-03-12	3.91	4.01	3.73	3.79	654953
2014-03-13	3.80	3.90	3.54	3.66	637023
2014-03-14	3.63	3.80	3.55	3.76	410624
2014-03-17	3.76	3.77	3.66	3.69	277866
2014-03-18	3.69	4.03	3.69	4.01	441598
2014-03-19	4.02	4.09	3.85	4.02	459346
2014-03-20	4.02	4.22	3.98	4.10	487341
2014-03-21	4.10	4.15	3.97	4.12	834464
2014-03-24	4.14	4.14	3.80	3.99	337172
2014-03-25	4.03	4.20	3.92	3.99	343598
2014-03-26	4.04	4.10	3.86	3.99	412184
2014-03-27	4.01	4.08	3.77	3.85	341539
2014-03-28	3.87	4.40	3.87	4.07	1059140
2014-03-31	4.33	4.47	4.14	4.36	1202617
2014-04-01	4.41	4.48	4.15	4.20	1270824
2014-04-02	4.21	4.45	4.21	4.44	699652
2014-04-03	4.43	4.49	4.14	4.25	770356
2014-04-04	4.34	4.40	4.00	4.07	612405
2014-04-07	4.03	4.19	3.90	4.06	670225
2014-04-08	4.05	4.24	3.91	4.18	410078
2014-04-09	4.17	4.33	4.11	4.26	355282
2014-04-10	4.24	4.26	3.84	3.84	709973
2014-04-11	3.79	3.91	3.60	3.63	500946
2014-04-14	3.70	3.79	3.51	3.65	412086
2014-04-15	3.68	3.75	3.36	3.40	1271251
2014-04-16	3.44	3.64	3.36	3.62	351319
2014-04-17	3.62	3.87	3.55	3.83	421704
2014-04-21	3.85	3.86	3.67	3.82	351253
2014-04-22	3.84	4.40	3.84	4.28	984136
2014-04-23	4.27	4.27	3.99	4.03	532231
2014-04-24	4.06	4.13	3.82	4.11	531636
2014-04-25	4.07	4.07	3.83	3.84	461177
2014-04-28	3.87	4.05	3.79	3.94	471756
2014-04-29	3.98	4.19	3.92	4.12	311107
2014-04-30	4.09	4.45	3.96	4.42	546334
2014-05-01	4.36	4.36	4.06	4.10	692030
2014-05-02	4.04	4.13	3.95	3.95	719695
2014-05-05	3.93	4.15	3.80	4.15	335709
2014-05-06	4.14	4.15	3.98	4.02	655601
2014-05-07	2.00	2.16	1.91	1.99	4665297
2014-05-08	1.97	2.00	1.73	1.74	1940574
2014-05-09	1.72	1.93	1.69	1.84	1581665
2014-05-12	1.85	1.91	1.75	1.85	597227
2014-05-13	2.00	2.05	1.82	1.85	1055594
2014-05-14	1.85	1.97	1.84	1.94	473346
2014-05-15	1.93	1.95	1.84	1.92	349382
2014-05-16	1.91	2.00	1.91	2.00	868880
2014-05-19	1.99	2.00	1.91	1.94	467654
2014-05-20	1.92	2.00	1.87	1.94	716913
2014-05-21	1.95	1.97	1.92	1.94	365203
2014-05-22	1.93	2.02	1.88	1.90	723533
2014-05-23	1.89	1.92	1.84	1.88	510377
2014-05-27	1.88	1.99	1.87	1.96	545991
2014-05-28	1.97	2.27	1.92	2.23	1346711
2014-05-29	2.24	2.26	2.10	2.25	742652
2014-05-30	2.26	2.30	2.18	2.26	554501
2014-06-02	2.24	2.25	2.10	2.14	382808
2014-06-03	2.12	2.23	2.08	2.21	503048
2014-06-04	2.19	2.23	2.15	2.20	257365
2014-06-05	2.22	2.38	2.17	2.34	784507
2014-06-06	2.37	2.39	2.25	2.28	308143
2014-06-09	2.27	2.37	2.26	2.33	165856
2014-06-10	2.33	2.34	2.27	2.32	165432
2014-06-11	2.30	2.33	2.22	2.29	263355
2014-06-12	2.29	2.68	2.25	2.58	647131
2014-06-13	2.57	2.70	2.38	2.45	392568
2014-06-16	2.44	2.45	2.23	2.28	449841
2014-06-17	2.34	2.51	2.25	2.49	365331
2014-06-18	2.50	2.52	2.30	2.48	392008
2014-06-19	2.50	2.54	2.42	2.50	203187
2014-06-20	2.53	2.59	2.44	2.56	592328
2014-06-23	2.56	2.94	2.50	2.91	591418
2014-06-24	2.86	2.97	2.73	2.78	481916
2014-06-25	2.75	2.88	2.71	2.87	175070
2014-06-26	2.88	2.93	2.70	2.73	215730
2014-06-27	2.70	2.77	2.55	2.75	501806
2014-06-30	2.73	2.83	2.66	2.80	261974
2014-07-01	2.83	2.94	2.80	2.83	208128
2014-07-02	2.81	2.94	2.81	2.90	120282
2014-07-03	2.93	2.94	2.85	2.93	70520
2014-07-07	2.91	2.94	2.65	2.70	383523
2014-07-08	2.70	2.70	2.44	2.50	524892
2014-07-09	2.50	2.53	2.40	2.50	129915
2014-07-10	2.41	2.50	2.32	2.44	100617
2014-07-11	2.42	2.63	2.42	2.49	99587
2014-07-14	2.53	2.57	2.41	2.56	71581
2014-07-15	2.54	2.58	2.36	2.39	188016
2014-07-16	2.41	2.44	2.30	2.38	277415
2014-07-17	2.35	2.39	2.30	2.33	210547
2014-07-18	2.30	2.50	2.27	2.41	215715
2014-07-21	2.38	2.45	2.32	2.35	295121
2014-07-22	2.37	2.45	2.35	2.44	167346
2014-07-23	2.46	2.49	2.40	2.46	103692
2014-07-24	2.49	2.66	2.42	2.44	174063
2014-07-25	2.39	2.47	2.29	2.41	157294
2014-07-28	2.40	2.43	2.28	2.39	381213
2014-07-29	2.40	2.51	2.39	2.44	77350
2014-07-30	2.48	2.53	2.46	2.47	107924
2014-07-31	2.42	2.51	2.38	2.39	207325
2014-08-01	2.41	2.43	2.36	2.41	113491
2014-08-04	2.44	2.45	2.35	2.40	189501
2014-08-05	2.36	2.42	2.32	2.33	197810
2014-08-06	2.36	3.02	2.36	2.74	1076749
2014-08-07	2.69	2.78	2.56	2.61	324976
2014-08-08	2.60	2.67	2.51	2.54	171779
2014-08-11	2.59	2.92	2.56	2.74	301191
2014-08-12	2.72	2.78	2.50	2.53	252262
2014-08-13	2.55	2.82	2.55	2.77	288507
2014-08-14	2.78	2.84	2.63	2.71	194558
2014-08-15	2.76	2.78	2.61	2.76	336641
2014-08-18	2.78	2.92	2.77	2.80	280136
2014-08-19	2.79	2.83	2.78	2.83	92654
2014-08-20	2.81	2.99	2.80	2.95	238046
2014-08-21	2.93	2.93	2.64	2.74	313269
2014-08-22	2.72	2.78	2.65	2.70	142709
2014-08-25	2.70	2.88	2.68	2.81	196003
2014-08-26	2.81	2.87	2.76	2.80	228206
2014-08-27	2.80	2.90	2.78	2.86	114026
2014-08-28	2.84	2.85	2.74	2.77	203472
2014-08-29	2.77	2.84	2.75	2.76	113272
2014-09-02	2.76	2.85	2.72	2.80	160804
2014-09-03	2.81	2.93	2.72	2.76	219951
2014-09-04	2.77	2.79	2.64	2.65	118319
2014-09-05	2.63	2.74	2.59	2.69	104645
2014-09-08	2.70	2.79	2.68	2.79	116288
2014-09-09	2.79	2.79	2.65	2.72	178286
2014-09-10	2.73	2.81	2.69	2.80	81843
2014-09-11	2.77	2.83	2.75	2.81	105746
2014-09-12	2.81	2.83	2.74	2.74	72604
2014-09-15	2.75	2.78	2.62	2.74	167033
2014-09-16	2.74	2.75	2.69	2.71	45492
2014-09-17	2.71	2.82	2.69	2.78	62577
2014-09-18	2.78	2.83	2.67	2.70	112360
2014-09-19	2.71	2.89	2.71	2.83	404945
2014-09-22	2.79	2.81	2.68	2.75	119642
2014-09-23	2.73	2.81	2.66	2.71	141530
2014-09-24	2.73	2.86	2.71	2.80	107961
2014-09-25	2.78	2.80	2.68	2.72	133600
2014-09-26	2.72	2.78	2.62	2.76	89336
2014-09-29	2.72	2.78	2.71	2.77	89536
2014-09-30	2.76	2.80	2.67	2.68	210272
2014-10-01	2.69	2.73	2.62	2.62	151356
2014-10-02	2.63	2.76	2.59	2.71	136532
2014-10-03	2.76	2.84	2.73	2.81	209753
2014-10-06	2.79	2.88	2.73	2.73	117056
2014-10-07	2.73	2.79	2.64	2.67	111360
2014-10-08	2.68	2.88	2.62	2.84	167290
2014-10-09	2.83	2.89	2.77	2.78	179716
2014-10-10	2.74	2.90	2.72	2.80	143227
2014-10-13	2.78	2.91	2.70	2.82	177989
2014-10-14	2.88	3.25	2.88	3.00	676899
2014-10-15	2.96	3.09	2.84	3.00	384261
2014-10-16	2.97	3.25	2.88	3.19	309263
2014-10-17	3.24	3.33	2.92	2.92	860745
2014-10-20	2.88	3.08	2.88	3.00	183706
2014-10-21	3.00	3.07	2.96	3.01	182609
2014-10-22	3.01	3.08	2.92	2.96	193114
2014-10-23	2.99	3.15	2.92	3.02	146544
2014-10-24	3.04	3.11	2.99	3.03	128263
2014-10-27	2.99	3.17	2.96	3.12	98902
2014-10-28	3.08	3.19	3.05	3.18	190655
2014-10-29	3.21	3.24	3.09	3.19	210061
2014-10-30	3.15	3.47	3.15	3.46	334576
2014-10-31	3.50	3.50	3.17	3.25	290157
2014-11-03	3.29	3.37	3.16	3.28	209803
2014-11-04	3.31	3.38	3.21	3.21	170216
2014-11-05	3.25	3.25	2.88	2.91	382817
2014-11-06	2.90	3.13	2.88	3.09	251140
2014-11-07	3.08	3.08	2.93	3.01	117626
2014-11-10	3.02	3.12	2.90	3.11	102792
2014-11-11	3.10	3.13	3.01	3.07	105924
2014-11-12	3.04	3.11	2.96	3.06	99964
2014-11-13	3.04	3.10	3.02	3.09	25214
2014-11-14	3.07	3.07	2.93	3.02	101495
2014-11-17	3.01	3.14	3.01	3.12	100082
2014-11-18	3.12	3.13	3.02	3.05	78836
2014-11-19	3.03	3.05	2.91	2.98	204028
2014-11-20	2.96	3.12	2.87	3.03	171184
2014-11-21	3.06	3.12	2.98	2.99	167552
2014-11-24	3.04	3.05	2.94	3.05	238690
2014-11-25	3.05	3.15	2.98	3.10	218106
2014-11-26	3.09	3.18	3.08	3.15	102271
2014-11-28	3.17	3.17	3.00	3.03	63641
2014-12-01	3.04	3.04	2.94	2.95	114713
2014-12-02	2.97	3.06	2.97	3.04	146744
2014-12-03	3.03	3.16	3.03	3.10	180757
2014-12-04	3.11	3.16	3.03	3.11	97806
2014-12-05	3.11	3.29	3.07	3.24	233171
2014-12-08	3.24	3.42	3.23	3.24	119380
2014-12-09	3.18	3.35	3.08	3.32	144119
2014-12-10	3.32	3.50	3.24	3.28	150689
2014-12-11	3.30	3.46	3.30	3.40	162546
2014-12-12	3.32	3.56	3.32	3.43	163813
2014-12-15	3.40	3.47	2.92	2.97	228031
2014-12-16	2.91	3.20	2.91	3.09	149464
2014-12-17	3.12	3.41	3.09	3.20	264806
2014-12-18	3.29	3.34	3.15	3.20	180941
2014-12-19	3.17	3.25	3.13	3.16	368207
2014-12-22	3.15	3.16	3.05	3.08	116587
2014-12-23	3.16	3.16	2.78	2.88	492640
2014-12-24	2.90	2.97	2.81	2.94	71416
2014-12-26	2.97	3.04	2.92	3.04	69404
2014-12-29	3.01	3.08	2.90	3.06	124574
2014-12-30	3.04	3.08	2.92	2.96	106601
2014-12-31	2.99	3.07	2.95	3.00	112745
2015-01-02	3.01	3.14	2.99	3.12	72445
2015-01-05	3.09	3.18	3.02	3.03	130801
2015-01-06	3.02	3.08	2.90	2.94	74426
2015-01-07	2.96	3.02	2.92	3.00	70008
2015-01-08	3.04	3.10	2.98	3.08	60473
2015-01-09	3.07	3.10	2.95	3.06	58020
2015-01-12	3.00	3.06	2.96	3.01	77608
2015-01-13	3.05	3.06	2.92	2.97	108404
2015-01-14	2.95	3.08	2.95	3.06	34959
2015-01-15	3.06	3.06	2.90	2.90	96768
2015-01-16	2.88	3.05	2.88	3.03	105268
2015-01-20	2.90	3.07	2.88	2.94	138422
2015-01-21	2.92	2.97	2.82	2.89	68718
2015-01-22	2.92	2.99	2.69	2.98	143352
2015-01-23	2.99	2.99	2.88	2.89	49352
2015-01-26	2.91	2.96	2.86	2.89	96298
2015-01-27	2.86	2.94	2.83	2.85	86839
2015-01-28	2.88	2.89	2.73	2.81	109153
2015-01-29	2.80	2.99	2.76	2.95	139773
2015-01-30	2.91	3.01	2.83	2.91	156115
2015-02-02	2.90	3.03	2.84	2.98	118523
2015-02-03	3.01	3.03	2.92	3.00	105760
2015-02-04	3.01	3.07	2.96	3.02	165743
2015-02-05	3.04	3.19	3.03	3.14	152823
2015-02-06	3.15	3.20	3.02	3.07	210657
2015-02-09	3.08	3.25	3.05	3.12	139938
2015-02-10	3.16	3.17	3.07	3.12	205447
2015-02-11	3.10	3.22	3.02	3.06	118699
2015-02-12	3.06	3.16	3.04	3.14	92209
2015-02-13	3.16	3.21	3.10	3.15	100237
2015-02-17	3.05	3.30	3.05	3.24	142986
2015-02-18	3.22	3.30	3.19	3.29	46318
2015-02-19	3.29	3.42	3.25	3.31	138142
2015-02-20	3.33	3.40	3.27	3.37	62776
2015-02-23	3.35	3.45	3.33	3.42	164429
2015-02-24	3.43	3.45	3.35	3.39	84114
2015-02-25	3.38	3.42	3.33	3.40	113206
2015-02-26	3.41	3.50	3.37	3.38	72811
2015-02-27	3.36	3.43	3.31	3.31	47549
2015-03-02	3.31	3.53	3.31	3.51	131112
2015-03-03	3.50	3.51	3.38	3.44	117533
2015-03-04	3.40	3.52	3.40	3.48	94394
2015-03-05	3.50	3.79	3.42	3.61	130218
2015-03-06	3.57	3.60	3.41	3.42	105678
2015-03-09	3.45	3.47	3.35	3.47	118433
2015-03-10	3.42	3.44	3.33	3.37	144498
2015-03-11	3.95	4.01	3.76	3.86	742012
2015-03-12	4.04	4.28	3.89	3.94	566592
2015-03-13	3.91	4.05	3.91	4.00	174871
2015-03-16	4.04	4.25	4.00	4.20	294117
2015-03-17	4.20	4.47	4.17	4.40	298616
2015-03-18	4.44	5.25	4.35	5.22	827725
2015-03-19	5.20	6.34	5.17	5.85	1773572
2015-03-20	5.80	6.02	5.42	5.60	1055359
2015-03-23	5.61	6.10	5.50	5.65	515074
2015-03-24	5.65	5.80	5.56	5.74	412967
2015-03-25	5.70	5.85	5.37	5.50	440685
2015-03-26	5.44	5.63	5.43	5.55	600265
2015-03-27	5.56	5.70	5.49	5.58	384627
2015-03-30	5.60	5.82	5.54	5.62	371970
2015-03-31	5.59	5.99	5.50	5.60	1532002
2015-04-01	5.55	5.71	5.50	5.65	341789
2015-04-02	5.70	5.90	5.67	5.77	376734
2015-04-06	5.80	6.20	5.71	5.75	609952
2015-04-07	5.78	6.19	5.77	6.04	492847
2015-04-08	6.14	6.55	6.11	6.38	621968
2015-04-09	6.42	6.65	6.17	6.33	422373
2015-04-10	6.28	6.51	6.18	6.47	332105
2015-04-13	6.51	6.59	6.39	6.45	270508
2015-04-14	6.50	6.50	6.28	6.39	279589
2015-04-15	6.42	6.43	6.30	6.35	276881
2015-04-16	6.28	6.37	5.94	6.03	507069
2015-04-17	5.93	6.03	5.82	5.96	336546
2015-04-20	6.02	6.04	5.89	5.98	214813
2015-04-21	6.38	6.45	6.03	6.06	482460
2015-04-22	6.10	6.46	5.95	6.44	693680
2015-04-23	6.39	6.49	6.19	6.44	419967
2015-04-24	6.47	6.60	6.29	6.32	471588
2015-04-27	6.36	6.53	6.07	6.19	332920
2015-04-28	6.16	6.35	5.92	6.19	308036
2015-04-29	6.18	6.27	6.03	6.05	156935
2015-04-30	5.96	6.06	5.70	5.77	424143
2015-05-01	5.83	6.16	5.76	5.99	324497
2015-05-04	5.95	6.07	5.80	5.83	290656
2015-05-05	5.79	5.81	5.61	5.66	217657
2015-05-06	5.89	5.89	5.50	5.78	204464
2015-05-07	5.69	5.91	5.63	5.86	223022
2015-05-08	5.51	5.98	5.40	5.50	467464
2015-05-11	5.43	5.77	5.43	5.71	244086
2015-05-12	5.80	5.80	5.60	5.71	294802
2015-05-13	5.71	5.84	5.66	5.67	276413
2015-05-14	5.73	5.80	5.66	5.74	345784
2015-05-15	5.67	5.76	5.61	5.75	222770
2015-05-18	5.74	6.10	5.71	5.89	415977
2015-05-19	5.96	6.02	5.48	5.68	443668
2015-05-20	5.72	5.90	5.65	5.86	250513
2015-05-21	5.86	5.96	5.75	5.88	232403
2015-05-22	5.88	5.93	5.74	5.84	200641
2015-05-26	5.80	5.90	5.70	5.78	229096
2015-05-27	5.82	5.94	5.70	5.81	382461
2015-05-28	5.78	5.96	5.73	5.89	217257
2015-05-29	5.97	6.17	5.87	6.12	805373
2015-06-01	6.11	6.22	6.00	6.21	350939
2015-06-02	6.21	6.55	6.21	6.28	398643
2015-06-03	6.36	6.43	6.24	6.31	244982
2015-06-04	6.24	6.28	6.03	6.16	214418
2015-06-05	6.12	6.33	6.04	6.32	140804
2015-06-08	6.35	6.41	6.22	6.35	200857
2015-06-09	6.34	6.45	6.11	6.17	122220
2015-06-10	6.19	6.85	6.13	6.73	752990
2015-06-11	6.82	6.93	6.59	6.67	485624
2015-06-12	6.61	6.73	6.42	6.66	164769
2015-06-15	6.66	6.71	6.42	6.45	451085
2015-06-16	6.47	6.55	6.36	6.46	265908
2015-06-17	6.45	6.62	6.35	6.44	282338
2015-06-18	6.40	6.70	6.40	6.55	316893
2015-06-19	6.63	6.90	6.50	6.87	870950
2015-06-22	6.85	7.67	6.80	7.16	1310351
2015-06-23	7.16	7.38	6.77	6.80	559940
2015-06-24	6.74	6.79	6.43	6.48	438301
2015-06-25	6.49	6.60	6.00	6.39	1067486
2015-06-26	6.32	6.40	5.94	5.96	1475466
2015-06-29	5.89	6.08	5.81	5.82	398855
2015-06-30	5.87	6.06	5.78	6.01	447554
2015-07-01	6.05	6.13	5.95	6.00	450116
2015-07-02	6.02	6.09	5.91	6.00	389888
2015-07-06	6.02	6.15	5.91	6.03	287531
2015-07-07	6.02	6.11	5.90	6.06	319860
2015-07-08	5.98	6.09	5.59	5.70	300399
2015-07-09	5.77	5.87	5.71	5.74	201635
2015-07-10	5.75	5.96	5.75	5.88	160845
2015-07-13	5.88	6.01	5.80	5.82	234636
2015-07-14	5.85	5.96	5.81	5.83	198911
2015-07-15	5.88	5.88	5.46	5.52	278042
2015-07-16	5.56	5.83	5.55	5.70	268096
2015-07-17	5.73	5.78	5.53	5.57	151463
2015-07-20	5.55	5.60	5.13	5.25	359785
2015-07-21	5.20	5.39	4.76	5.00	535744
2015-07-22	4.95	5.26	4.91	5.22	332421
2015-07-23	5.20	5.20	4.88	4.94	202544
2015-07-24	4.90	4.99	4.70	4.71	202003
2015-07-27	4.70	4.94	4.60	4.92	229364
2015-07-28	4.97	5.17	4.70	4.99	300756
2015-07-29	4.99	5.10	4.81	5.02	274919
2015-07-30	4.99	5.04	4.86	5.00	213992
2015-07-31	5.04	5.05	4.92	5.04	227932
2015-08-03	5.01	5.14	4.61	4.76	422639
2015-08-04	4.75	4.93	4.73	4.85	145041
2015-08-05	4.87	4.94	4.65	4.91	149337
2015-08-06	5.00	5.66	4.93	5.25	612895
2015-08-07	5.20	5.36	5.04	5.31	264058
2015-08-10	5.33	5.61	5.21	5.32	282165
2015-08-11	5.30	5.43	5.16	5.42	328381
2015-08-12	5.45	5.46	5.18	5.40	245138
2015-08-13	5.29	5.38	5.19	5.27	304865
2015-08-14	5.24	5.29	5.06	5.29	218281
2015-08-17	5.30	5.55	5.21	5.48	300428
2015-08-18	5.50	5.55	5.31	5.34	153313
2015-08-19	5.33	5.34	5.00	5.10	371955
2015-08-20	5.10	5.11	4.74	4.74	299682
2015-08-21	4.56	4.86	4.52	4.57	515308
2015-08-24	4.50	4.75	4.14	4.44	485289
2015-08-25	4.64	4.71	4.44	4.51	308716
2015-08-26	4.60	5.09	4.37	5.00	783436
2015-08-27	5.12	5.12	4.87	5.07	456743
2015-08-28	5.07	5.18	4.95	5.18	365756
2015-08-31	5.14	5.15	4.77	5.00	403364
2015-09-01	4.90	4.95	4.77	4.83	381404
2015-09-02	4.91	5.08	4.84	5.04	367311
2015-09-03	5.02	5.06	4.81	4.91	333286
2015-09-04	4.82	5.02	4.78	4.90	223801
2015-09-08	5.00	5.10	4.89	5.01	324937
2015-09-09	5.10	5.13	4.90	4.95	358607
2015-09-10	4.94	5.07	4.89	5.05	133172
2015-09-11	4.99	5.14	4.91	5.06	157627
2015-09-14	5.05	5.11	4.90	5.09	198698
2015-09-15	5.07	5.10	4.93	5.00	168549
2015-09-16	5.00	5.02	4.75	4.90	317513
2015-09-17	4.93	5.12	4.85	5.07	436794
2015-09-18	5.01	5.27	5.01	5.08	551803
2015-09-21	5.19	5.19	4.80	4.88	245194
2015-09-22	4.74	4.87	4.52	4.61	314558
2015-09-23	4.63	4.74	4.54	4.69	176210
2015-09-24	4.63	4.64	4.28	4.47	259940
2015-09-25	4.55	4.55	3.95	4.05	359048
2015-09-28	4.06	4.11	3.73	3.78	425554
2015-09-29	3.75	3.84	3.36	3.51	570245
2015-09-30	3.61	3.83	3.57	3.76	590546
2015-10-01	3.84	3.84	3.61	3.75	153951
2015-10-02	3.75	3.94	3.65	3.89	341837
2015-10-05	3.94	4.00	3.77	3.93	235905
2015-10-06	3.89	3.90	3.57	3.83	331686
2015-10-07	3.87	4.00	3.73	3.76	522044
2015-10-08	3.76	3.82	3.61	3.79	245946
2015-10-09	3.80	3.90	3.74	3.74	188305
2015-10-12	3.78	3.78	3.65	3.75	159668
2015-10-13	3.73	3.87	3.71	3.78	336218
2015-10-14	3.78	3.89	3.61	3.64	199582
2015-10-15	3.63	3.96	3.62	3.95	246335
2015-10-16	3.97	4.02	3.74	3.91	218917
2015-10-19	3.87	4.00	3.75	3.84	155360
2015-10-20	3.83	3.86	3.58	3.60	356924
2015-10-21	3.63	3.72	3.45	3.66	328658
2015-10-22	3.67	3.74	3.49	3.60	202305
2015-10-23	3.64	3.92	3.51	3.90	177531
2015-10-26	3.90	3.94	3.68	3.69	158835
2015-10-27	3.69	3.79	3.61	3.64	125409
2015-10-28	3.70	3.93	3.61	3.93	191363
2015-10-29	3.91	4.01	3.75	3.79	129636
2015-10-30	3.81	3.84	3.66	3.69	182396
2015-11-02	3.70	4.08	3.61	4.05	278308
2015-11-03	4.01	4.17	3.93	4.15	382786
2015-11-04	4.15	4.21	3.87	4.20	283933
2015-11-05	4.20	4.21	4.08	4.18	136229
2015-11-06	4.49	4.60	4.08	4.54	242579
2015-11-09	4.55	5.00	4.55	4.76	370635
2015-11-10	4.74	4.93	4.65	4.90	273037
2015-11-11	4.91	5.03	4.82	4.93	353874
2015-11-12	4.90	5.03	4.76	4.84	243482
2015-11-13	4.78	5.03	4.76	4.80	181303
2015-11-16	4.78	4.83	4.62	4.79	276270
2015-11-17	4.68	5.00	4.61	4.85	215214
2015-11-18	4.87	5.21	4.83	5.14	352754
2015-11-19	5.15	5.23	4.92	5.03	230987
2015-11-20	5.05	5.16	4.91	4.93	415543
2015-11-23	4.93	5.05	4.90	4.95	332130
2015-11-24	4.95	5.19	4.95	5.08	238337
2015-11-25	5.10	5.27	5.08	5.25	156132
2015-11-27	5.25	5.28	5.18	5.24	82517
2015-11-30	5.30	5.41	5.16	5.28	555624
2015-12-01	5.28	5.40	5.10	5.34	433784
2015-12-02	5.34	5.48	5.27	5.36	231503
2015-12-03	5.40	5.41	5.14	5.23	162174
2015-12-04	5.22	5.31	5.15	5.29	144619
2015-12-07	5.26	5.32	5.14	5.20	195058
2015-12-08	5.16	5.30	4.98	4.99	329638
2015-12-09	4.69	5.00	4.69	4.90	327103
2015-12-10	4.84	4.99	4.70	4.96	247788
2015-12-11	4.80	4.92	4.72	4.76	185580
2015-12-14	4.97	4.99	4.33	4.59	552074
2015-12-15	4.60	4.64	4.47	4.51	828795
2015-12-16	4.58	4.75	4.52	4.74	368592
2015-12-17	4.88	5.10	4.83	4.90	313747
2015-12-18	4.90	5.03	4.73	4.75	362880
2015-12-21	4.82	4.97	4.72	4.84	189213
2015-12-22	4.93	4.98	4.76	4.89	170050
2015-12-23	4.91	4.95	4.71	4.82	245108
2015-12-24	4.86	5.33	4.86	5.22	242917
2015-12-28	5.17	5.20	4.95	5.07	299772
2015-12-29	5.13	5.71	4.92	5.24	514761
2015-12-30	5.25	5.31	5.11	5.14	288538
2015-12-31	5.12	5.20	4.95	4.98	718450
2016-01-04	4.85	4.92	4.51	4.66	369565
2016-01-05	4.72	4.75	4.57	4.65	144422
2016-01-06	4.57	4.57	4.15	4.24	300704
2016-01-07	4.08	4.22	3.92	3.97	292092
2016-01-08	4.01	4.06	3.75	3.78	374448
2016-01-11	3.76	3.91	3.48	3.62	524897
2016-01-12	3.69	3.83	3.56	3.73	250178
2016-01-13	3.77	4.01	3.50	3.52	241406
2016-01-14	3.58	3.92	3.41	3.81	384403
2016-01-15	3.68	3.71	3.50	3.59	318640
2016-01-19	3.63	3.77	3.44	3.53	224876
2016-01-20	3.46	3.87	3.36	3.83	248768
2016-01-21	3.81	3.90	3.61	3.62	243819
2016-01-22	3.91	3.91	3.62	3.82	238402
2016-01-25	3.81	3.89	3.67	3.69	157582
2016-01-26	3.72	3.85	3.56	3.81	243368
2016-01-27	3.79	3.79	3.48	3.50	309270
2016-01-28	3.55	3.55	3.22	3.28	355949
2016-01-29	3.31	3.65	3.31	3.65	583859
2016-02-01	3.65	3.65	3.40	3.56	360784
2016-02-02	3.51	3.56	3.33	3.50	231297
2016-02-03	3.51	3.53	3.37	3.52	219435
2016-02-04	3.49	3.61	3.43	3.55	199873
2016-02-05	3.53	3.56	3.38	3.39	391993
2016-02-08	3.35	3.48	3.27	3.44	331763
2016-02-09	3.45	3.56	3.33	3.50	273312
2016-02-10	3.54	3.70	3.48	3.49	173203
2016-02-11	3.41	3.80	3.34	3.75	279600
2016-02-12	3.81	3.90	3.70	3.86	271944
2016-02-16	3.91	4.00	3.75	3.81	160454
2016-02-17	3.83	3.95	3.79	3.90	274661
2016-02-18	3.90	3.95	3.77	3.79	132781
2016-02-19	3.78	3.95	3.71	3.93	157070
2016-02-22	4.00	4.08	3.91	3.96	266098
2016-02-23	3.95	4.00	3.80	3.82	170708
2016-02-24	3.72	3.87	3.52	3.86	115254
2016-02-25	3.86	3.87	3.71	3.81	99411
2016-02-26	3.85	3.98	3.78	3.88	121001
2016-02-29	3.87	3.95	3.78	3.82	174666
2016-03-01	3.85	3.99	3.80	3.95	103365
2016-03-02	3.93	4.09	3.90	3.95	203646
2016-03-03	4.03	4.13	4.00	4.09	225165
2016-03-04	4.08	4.28	3.97	4.13	134332
2016-03-07	4.13	4.29	4.03	4.17	199994
2016-03-08	4.18	4.38	3.98	4.17	265754
2016-03-09	4.00	4.03	3.90	4.02	94667
2016-03-10	4.07	4.13	3.85	4.02	193445
2016-03-11	3.96	4.08	3.88	4.07	170778
2016-03-14	4.09	4.15	3.97	3.99	43856
2016-03-15	4.00	4.12	3.85	3.87	204482
2016-03-16	3.85	4.04	3.85	3.95	121914
2016-03-17	3.96	4.14	3.87	4.08	265446
2016-03-18	4.13	4.38	4.01	4.35	362981
2016-03-21	4.33	4.50	4.15	4.17	142470
2016-03-22	4.18	4.49	4.17	4.48	232528
2016-03-23	4.48	4.49	4.19	4.19	170995
2016-03-24	4.18	4.30	4.09	4.29	109154
2016-03-28	4.25	4.30	4.15	4.16	42511
2016-03-29	4.21	4.34	4.12	4.28	202248
2016-03-30	4.34	4.41	4.23	4.27	199373
2016-03-31	4.31	4.78	4.31	4.27	613846
2016-04-01	4.68	4.80	4.55	4.72	223751
2016-04-04	4.74	4.86	4.65	4.68	167081
2016-04-05	4.56	4.98	4.56	4.91	312374
2016-04-06	4.94	5.15	4.87	4.97	245411
2016-04-07	4.92	5.00	4.77	4.91	142620
2016-04-08	4.96	4.99	4.75	4.91	135547
2016-04-11	4.93	5.00	4.83	4.85	141210
2016-04-12	4.84	4.93	4.76	4.82	130241
2016-04-13	4.86	4.95	4.68	4.85	208649
2016-04-14	4.87	4.90	4.76	4.87	139341
2016-04-15	4.86	5.03	4.80	4.90	225650
2016-04-18	4.90	5.05	4.83	4.95	153244
2016-04-19	5.00	5.10	4.92	5.06	127705
2016-04-20	5.04	5.25	5.03	5.05	232202
2016-04-21	5.02	5.14	5.02	5.10	217053
2016-04-22	5.10	5.19	5.06	5.15	152870
2016-04-25	5.09	5.18	5.09	5.12	170370
2016-04-26	5.15	5.21	5.00	5.09	123330
2016-04-27	5.09	5.09	4.94	5.00	137177
2016-04-28	4.99	5.13	4.88	5.07	179623
2016-04-29	5.08	5.08	4.70	4.77	199859
2016-05-02	4.75	5.10	4.72	5.05	267193
2016-05-03	4.90	5.01	4.71	4.83	239446
2016-05-04	4.99	4.99	4.67	4.75	232363
2016-05-05	4.82	4.90	4.67	4.82	140817
2016-05-06	4.77	4.87	4.69	4.78	146342
2016-05-09	4.75	5.09	4.70	4.96	210624
2016-05-10	5.01	5.03	4.92	5.03	182841
2016-05-11	5.03	5.12	4.78	4.81	267501
2016-05-12	4.82	4.91	4.60	4.79	234386
2016-05-13	4.78	4.97	4.78	4.93	168194
2016-05-16	4.95	5.15	4.95	5.11	576301
2016-05-17	5.12	5.41	4.97	5.11	425627
2016-05-18	5.09	5.29	5.09	5.28	173156
2016-05-19	5.26	5.30	5.14	5.24	139154
2016-05-20	5.27	5.35	5.25	5.35	229907
2016-05-23	5.35	5.39	5.20	5.28	251957
2016-05-24	5.29	5.50	5.29	5.48	394703
2016-05-25	5.50	5.57	5.42	5.48	364988
2016-05-26	5.51	5.51	5.26	5.44	161026
2016-05-27	5.42	5.50	5.33	5.40	232798
2016-05-31	5.61	6.00	5.50	5.95	1364990
2016-06-01	5.93	6.06	5.81	6.02	2351893
2016-06-02	5.89	6.33	5.89	6.25	644568
2016-06-03	6.21	6.21	5.52	5.82	819585
2016-06-06	5.92	5.92	5.58	5.73	275834
2016-06-07	5.68	5.82	5.55	5.62	367260
2016-06-08	5.61	5.68	5.60	5.64	289233
2016-06-09	5.62	5.64	5.35	5.47	438666
2016-06-10	5.39	5.65	5.27	5.60	289425
2016-06-13	5.54	5.75	5.32	5.38	310281
2016-06-14	5.36	5.47	5.21	5.29	316615
2016-06-15	5.34	5.44	5.21	5.41	293626
2016-06-16	5.38	5.50	5.35	5.44	299079
2016-06-17	5.46	5.49	5.27	5.28	697444
2016-06-20	5.43	5.75	5.37	5.57	511534
2016-06-21	5.58	5.61	5.25	5.41	307490
2016-06-22	5.54	5.58	5.25	5.30	292390
2016-06-23	5.36	5.49	5.28	5.47	298405
2016-06-24	5.18	5.29	4.95	5.22	1958388
2016-06-27	5.17	5.23	5.03	5.11	322248
2016-06-28	5.17	5.43	5.17	5.33	211924
2016-06-29	5.44	5.58	5.39	5.48	293603
2016-06-30	5.50	5.55	5.33	5.46	438899
2016-07-01	5.43	5.60	5.41	5.55	272497
2016-07-05	5.55	5.65	5.43	5.58	253219
2016-07-06	5.51	5.79	5.50	5.78	239536
2016-07-07	5.79	5.89	5.76	5.87	202147
2016-07-08	5.90	6.04	5.82	6.01	270361
2016-07-11	6.04	6.13	5.85	6.02	300061
2016-07-12	6.09	6.15	5.96	6.03	406024
2016-07-13	6.07	6.13	5.84	5.88	149211
2016-07-14	5.93	5.99	5.79	5.96	225386
2016-07-15	6.02	6.05	5.69	5.73	508140
2016-07-18	5.74	6.01	5.63	5.88	275686
2016-07-19	5.87	5.88	5.53	5.68	183121
2016-07-20	5.71	5.84	5.66	5.79	180684
2016-07-21	5.76	5.95	5.76	5.86	272192
2016-07-22	5.87	5.92	5.81	5.83	104486
2016-07-25	5.91	5.97	5.80	5.95	178425
2016-07-26	5.95	6.00	5.80	5.82	147106
2016-07-27	5.81	5.95	5.80	5.92	211937
2016-07-28	5.92	5.94	5.80	5.86	181879
2016-07-29	5.85	5.91	5.78	5.80	199999
2016-08-01	5.83	5.91	5.73	5.77	211819
2016-08-02	5.81	5.90	5.53	5.55	291517
2016-08-03	5.71	5.95	5.55	5.87	399228
2016-08-04	5.90	5.91	5.68	5.71	386995
2016-08-05	5.75	5.87	5.68	5.84	395882
2016-08-08	5.82	5.87	5.73	5.83	216307
2016-08-09	5.79	6.13	5.75	6.05	725195
2016-08-10	6.05	6.16	5.60	5.68	392124
2016-08-11	5.70	5.84	5.69	5.82	283087
2016-08-12	5.78	5.85	5.71	5.77	123868
2016-08-15	5.77	5.90	5.73	5.81	345048
2016-08-16	5.76	5.77	5.66	5.69	186567
2016-08-17	5.70	5.79	5.65	5.69	184044
2016-08-18	5.69	5.76	5.57	5.62	253569
2016-08-19	5.61	5.63	5.35	5.53	325690
2016-08-22	5.51	5.66	5.48	5.65	278839
2016-08-23	5.64	5.75	5.58	5.64	247368
2016-08-24	5.64	5.82	5.49	5.50	222585
2016-08-25	5.50	5.65	5.41	5.45	132895
2016-08-26	5.44	5.55	5.37	5.50	120082
2016-08-29	5.53	5.53	5.39	5.40	130773
2016-08-30	5.39	5.49	5.35	5.41	226396
2016-08-31	5.42	5.42	5.31	5.33	268760
2016-09-01	5.33	5.45	5.24	5.35	133962
2016-09-02	5.38	5.41	5.25	5.31	101127
2016-09-06	5.35	5.50	5.31	5.48	208407
2016-09-07	5.49	5.73	5.46	5.71	264103
2016-09-08	5.75	5.75	5.65	5.70	151251
2016-09-09	5.63	5.69	5.47	5.48	166215
2016-09-12	5.42	5.75	5.42	5.75	232983
2016-09-13	5.66	5.75	5.56	5.74	200538
2016-09-14	5.73	5.85	5.68	5.75	223305
2016-09-15	5.76	5.80	5.70	5.75	262736
2016-09-16	5.78	5.80	5.68	5.76	1075474
2016-09-19	5.78	6.00	5.77	5.99	468917
2016-09-20	6.00	6.09	5.85	5.96	299705
2016-09-21	5.95	6.25	5.94	6.22	430367
2016-09-22	6.25	6.60	6.20	6.49	610004
2016-09-23	6.48	6.56	6.36	6.49	301279
2016-09-26	6.60	6.72	6.45	6.50	270369
2016-09-27	6.50	6.60	6.39	6.55	357460
2016-09-28	6.53	6.66	6.46	6.50	277031
2016-09-29	6.46	6.48	6.24	6.30	296231
2016-09-30	6.30	6.55	6.26	6.50	580965
2016-10-03	6.31	6.69	6.30	6.68	363544
2016-10-04	6.70	6.81	6.53	6.78	442376
2016-10-05	6.88	6.88	6.64	6.69	384030
2016-10-06	6.65	6.70	6.41	6.55	319511
2016-10-07	6.53	6.61	6.47	6.58	219734
2016-10-10	6.61	6.90	6.59	6.71	431470
2016-10-11	6.73	6.73	6.37	6.44	247622
2016-10-12	6.45	6.48	6.30	6.32	139037
2016-10-13	6.28	6.47	6.28	6.36	173630
2016-10-14	6.38	6.39	6.13	6.26	341336
2016-10-17	6.22	6.42	6.11	6.40	232020
2016-10-18	6.47	6.54	6.43	6.50	186467
2016-10-19	6.50	6.78	6.41	6.72	535051
2016-10-20	6.72	6.89	6.69	6.88	511297
2016-10-21	6.82	6.96	6.71	6.94	425860
2016-10-24	6.94	7.10	6.90	7.01	408096
2016-10-25	7.04	7.12	6.90	7.08	609931
2016-10-26	7.06	7.18	6.97	7.01	310059
2016-10-27	7.08	7.10	6.89	6.92	246354
2016-10-28	6.89	6.95	6.68	6.91	276613
2016-10-31	6.97	7.05	6.78	6.94	460373
2016-11-01	6.97	6.98	6.80	6.92	397347
2016-11-02	7.00	7.60	6.91	7.51	1511018
2016-11-03	7.60	8.19	7.55	7.89	1574210
2016-11-04	7.79	8.09	7.77	8.02	914994
2016-11-07	8.17	8.25	8.04	8.20	733744
2016-11-08	8.20	8.21	8.00	8.14	505072
2016-11-09	8.14	8.39	8.08	8.32	1531659
2016-11-10	8.64	9.04	8.56	8.86	1610338
2016-11-11	8.99	9.83	8.70	9.72	1803218
2016-11-14	9.90	10.00	9.66	9.74	1590738
2016-11-15	9.72	9.81	8.96	9.51	1181909
2016-11-16	9.59	9.59	9.20	9.46	788413
2016-11-17	9.53	9.81	9.53	9.56	1230062
2016-11-18	9.62	9.68	9.37	9.45	890476
2016-11-21	9.45	9.50	9.29	9.35	654294
2016-11-22	9.35	9.38	8.90	9.05	819265
2016-11-23	8.98	9.35	8.86	9.29	630943
2016-11-25	9.30	9.54	9.11	9.18	357529
2016-11-28	9.16	9.21	8.80	9.09	558893
2016-11-29	9.00	9.00	8.40	8.43	1785222
2016-11-30	8.43	8.65	8.32	8.39	1017569
2016-12-01	8.40	8.47	7.89	7.95	716277
2016-12-02	7.90	8.14	7.58	8.00	1006195
2016-12-05	8.04	8.24	7.91	8.00	595756
2016-12-06	8.06	8.28	7.86	8.12	627227
2016-12-07	8.17	8.20	7.68	7.97	584746
2016-12-08	7.90	7.99	7.83	7.91	805510
2016-12-09	7.99	8.47	7.99	8.28	864016
2016-12-12	8.50	8.69	8.42	8.47	896922
2016-12-13	8.50	8.60	8.14	8.24	573751
2016-12-14	8.30	8.42	8.18	8.27	574777
2016-12-15	8.31	8.56	8.31	8.51	869897
2016-12-16	8.52	8.57	8.24	8.52	2993534
2016-12-19	8.41	8.54	8.39	8.47	374968
2016-12-20	8.32	8.50	7.79	8.33	1186184
2016-12-21	8.30	8.30	7.92	7.93	799987
2016-12-22	7.93	8.01	7.77	7.91	590064
2016-12-23	7.87	8.15	7.87	8.12	330669
2016-12-27	8.09	8.16	7.85	7.86	309737
2016-12-28	7.91	7.95	7.58	7.63	344408
2016-12-29	7.60	7.60	7.26	7.29	600790
2016-12-30	7.28	7.38	7.18	7.26	941552
2017-01-03	7.29	7.41	7.20	7.36	797101
2017-01-04	7.38	7.61	7.32	7.60	671310
2017-01-05	7.58	7.85	7.56	7.81	513826
2017-01-06	7.84	7.88	7.70	7.85	501742
2017-01-09	7.89	8.18	7.77	8.13	680954
2017-01-10	8.17	8.39	8.05	8.36	665240
2017-01-11	8.35	8.40	7.95	8.12	591828
2017-01-12	8.12	8.21	7.88	8.16	376445
2017-01-13	8.14	8.34	8.14	8.17	373127
2017-01-17	8.08	8.21	7.73	7.75	744617
2017-01-18	7.78	7.82	7.63	7.72	309559
2017-01-19	7.71	7.86	7.60	7.60	285564
2017-01-20	7.56	7.65	7.40	7.40	259907
2017-01-23	7.37	7.44	7.20	7.24	378787
2017-01-24	7.20	7.30	6.87	7.27	558066
2017-01-25	7.26	7.63	7.13	7.60	728370
2017-01-26	7.60	7.63	7.37	7.40	554899
2017-01-27	7.39	7.54	7.32	7.51	329658
2017-01-30	7.53	7.53	7.27	7.40	548157
2017-01-31	7.19	7.35	6.70	7.11	1388426
2017-02-01	7.02	7.33	7.02	7.22	721623
2017-02-02	7.45	7.87	7.26	7.54	1119482
2017-02-03	7.61	7.98	7.52	7.97	709734
2017-02-06	7.91	8.12	7.72	7.76	659920
2017-02-07	7.80	7.93	7.65	7.76	455461
2017-02-08	7.68	7.93	7.58	7.85	471673
2017-02-09	7.87	8.20	7.86	8.11	640220
2017-02-10	8.10	8.29	8.07	8.27	600531
2017-02-13	8.35	8.46	8.25	8.46	587252
2017-02-14	8.41	8.48	8.18	8.20	378690
2017-02-15	8.23	8.49	8.23	8.47	367313
2017-02-16	8.38	8.50	8.27	8.35	339286
2017-02-17	8.36	8.40	8.20	8.30	270657
2017-02-21	8.31	8.45	8.14	8.24	290450
2017-02-22	8.30	8.60	8.19	8.51	1437601
2017-02-23	8.50	8.73	8.37	8.65	895595
2017-02-24	8.57	8.87	8.50	8.85	434606
2017-02-27	8.84	9.32	8.84	9.03	1033195
2017-02-28	9.02	9.15	8.90	8.99	808817
2017-03-01	9.07	9.39	8.90	9.31	997642
2017-03-02	9.31	9.66	9.31	9.52	679525
2017-03-03	9.51	9.82	9.51	9.74	624822
2017-03-06	9.95	9.99	9.16	9.27	949236
2017-03-07	9.21	9.59	9.21	9.43	698473
2017-03-08	9.46	10.10	9.46	9.72	1723501
2017-03-09	9.74	10.04	9.59	9.95	739424
2017-03-10	10.14	10.96	9.91	10.87	1609760
2017-03-13	11.23	11.40	10.60	10.77	1840171
2017-03-14	10.70	10.75	9.55	9.93	1868218
2017-03-15	10.09	10.36	10.09	10.21	1170543
2017-03-16	10.25	10.39	9.85	9.88	1173795
2017-03-17	9.70	9.97	9.61	9.90	1712459
2017-03-20	9.80	10.45	9.76	10.39	1015565
2017-03-21	10.43	10.53	9.88	10.02	1189516
2017-03-22	10.05	10.24	9.81	9.97	677162
2017-03-23	9.90	10.07	9.90	9.99	565142
2017-03-24	9.98	10.25	9.88	10.12	597845
2017-03-27	9.98	10.69	9.81	10.65	1009259
2017-03-28	10.67	11.19	10.65	11.19	1283998
2017-03-29	11.26	11.58	11.19	11.27	1399077
2017-03-30	11.23	11.45	11.12	11.38	777393
2017-03-31	11.30	11.40	10.95	10.96	1242639
2017-04-03	11.00	11.00	10.64	10.83	803872
2017-04-04	10.85	11.24	10.85	11.13	737052
2017-04-05	11.15	11.24	10.57	10.57	990323
2017-04-06	10.56	10.75	10.36	10.59	1031292
2017-04-07	10.60	10.71	10.45	10.65	1115477
2017-04-10	10.73	10.92	10.56	10.68	473383
2017-04-11	10.66	10.85	10.48	10.50	478329
2017-04-12	10.52	10.66	10.45	10.48	453515
2017-04-13	10.47	10.75	10.47	10.62	472790
2017-04-17	10.64	11.16	10.64	11.10	924908
2017-04-18	11.17	11.24	10.69	10.82	666546
2017-04-19	10.84	10.89	9.95	10.08	1542641
2017-04-20	10.16	10.26	9.85	9.99	1039345
2017-04-21	10.00	10.01	8.90	9.11	2831857
2017-04-24	9.21	9.47	9.14	9.20	737450
2017-04-25	9.25	9.43	9.22	9.27	893893
2017-04-26	9.38	9.44	9.19	9.26	752428
2017-04-27	9.27	9.42	9.21	9.34	571416
2017-04-28	9.32	9.66	9.32	9.54	851536
2017-05-01	9.56	9.82	9.56	9.67	1314266
2017-05-02	10.53	10.53	9.00	9.07	2229454
2017-05-03	9.05	9.69	9.05	9.65	1182824
2017-05-04	9.68	9.84	9.53	9.74	861856
2017-05-05	9.77	9.91	9.39	9.40	674649
2017-05-08	9.34	9.42	9.24	9.29	548227
2017-05-09	9.61	10.50	9.59	10.25	1773958
2017-05-10	10.22	10.25	9.87	9.90	929987
2017-05-11	9.90	10.20	9.90	10.04	825927
2017-05-12	10.05	10.51	9.92	10.47	826110
2017-05-15	10.62	10.92	10.62	10.68	760856
2017-05-16	10.68	10.87	10.57	10.86	520409
2017-05-17	10.71	10.96	10.48	10.58	883786
2017-05-18	10.56	11.49	10.41	11.41	1491479
2017-05-19	11.47	11.89	11.43	11.78	1410167
2017-05-22	11.86	12.23	11.64	11.89	1209725
2017-05-23	11.96	12.03	11.67	11.86	727599
2017-05-24	11.85	12.40	11.77	12.13	1603795
2017-05-25	12.26	12.34	11.41	11.66	971137
2017-05-26	11.78	12.36	11.78	12.29	1264095
2017-05-30	12.27	12.49	11.49	11.49	1124546
2017-05-31	11.49	11.83	11.12	11.31	3194487
2017-06-01	11.32	11.67	11.12	11.50	795073
2017-06-02	11.53	12.08	11.48	12.02	790892
2017-06-05	12.02	12.02	11.65	12.00	845494
2017-06-06	12.00	12.23	11.83	12.16	720909
2017-06-07	12.14	12.51	11.96	12.48	912252
2017-06-08	11.76	11.82	11.25	11.51	2082201
2017-06-09	11.58	11.80	11.36	11.52	1023190
2017-06-12	11.47	11.71	10.93	10.97	1177090
2017-06-13	11.02	11.16	10.63	10.88	866500
2017-06-14	10.89	10.90	10.49	10.55	1276670
2017-06-15	10.50	10.76	10.40	10.69	656997
2017-06-16	10.59	10.81	10.50	10.66	1438238
2017-06-19	10.75	11.19	10.71	10.96	528514
2017-06-20	10.98	11.37	10.92	11.23	591521
2017-06-21	11.34	12.12	11.22	12.07	964898
2017-06-22	12.06	12.57	12.03	12.09	818830
2017-06-23	12.15	12.55	11.85	12.53	2816694
2017-06-26	12.67	12.74	12.33	12.36	1247884
2017-06-27	12.36	12.41	11.67	11.69	750759
2017-06-28	11.76	12.10	11.62	11.98	811465
2017-06-29	11.98	12.00	11.50	11.95	612966
2017-06-30	11.97	12.00	11.78	11.80	484650
2017-07-03	11.83	12.00	11.75	11.96	200508
2017-07-05	11.98	12.14	11.95	11.99	527913
2017-07-06	11.87	12.00	11.53	11.90	483751
2017-07-07	11.95	12.06	11.86	12.03	534970
2017-07-10	12.01	12.07	11.83	12.02	433214
2017-07-11	12.02	12.44	12.01	12.19	656047
2017-07-12	12.26	12.50	12.10	12.43	685286
2017-07-13	12.51	12.56	12.17	12.35	626722
2017-07-14	12.38	12.50	12.19	12.31	280812
2017-07-17	12.30	12.35	12.01	12.16	451578
2017-07-18	12.30	12.54	12.28	12.41	579357
2017-07-19	12.50	13.25	12.37	12.88	1915343
2017-07-20	12.99	13.22	12.63	12.95	953569
2017-07-21	13.00	13.16	12.80	12.97	660723
2017-07-24	13.00	13.10	12.00	12.53	1239994
2017-07-25	12.61	12.61	12.13	12.34	778719
2017-07-26	12.30	12.34	12.03	12.20	662746
2017-07-27	12.24	12.65	11.92	12.12	710980
2017-07-28	12.07	12.25	11.88	12.17	572136
2017-07-31	12.20	12.53	12.15	12.47	851537
2017-08-01	12.50	12.51	11.98	12.30	747599
2017-08-02	13.18	14.34	12.86	13.38	4044432
2017-08-03	13.67	14.63	13.47	14.20	1936553
2017-08-04	14.25	14.48	13.79	14.34	1158395
2017-08-07	14.39	15.08	14.26	15.08	1285328
2017-08-08	15.26	15.26	14.26	14.26	1603345
2017-08-09	14.10	14.68	13.94	14.27	821965
2017-08-10	14.14	14.23	13.65	13.68	1045357
2017-08-11	13.72	14.18	13.72	14.07	984598
2017-08-14	14.20	14.42	13.99	14.00	1010237
2017-08-15	14.12	15.13	13.95	14.87	1645995
2017-08-16	14.98	15.58	14.96	15.37	1782510
2017-08-17	15.43	15.49	14.38	14.60	1475739
2017-08-18	14.51	14.72	14.43	14.52	653807
2017-08-21	14.52	14.92	14.17	14.36	699088
2017-08-22	14.37	14.55	14.21	14.54	702301
2017-08-23	14.48	14.65	14.33	14.55	466721
2017-08-24	14.63	14.66	14.26	14.43	582094
2017-08-25	14.44	14.49	14.02	14.03	697712
2017-08-28	14.17	14.82	14.06	14.69	2108149
2017-08-29	14.70	15.55	14.60	15.10	1798643
2017-08-30	15.32	15.98	15.32	15.54	2156897
2017-08-31	15.90	17.06	15.80	16.67	3026396
2017-09-01	17.00	17.07	15.98	16.80	1877602
2017-09-05	16.96	17.24	16.31	17.05	2261650
2017-09-06	17.16	17.20	16.66	16.99	1374602
2017-09-07	17.04	17.11	16.77	16.99	1574589
2017-09-08	16.95	17.50	16.66	17.26	1603387
2017-09-11	17.73	17.95	16.97	17.79	2009734
2017-09-12	17.99	18.25	17.63	17.95	1338402
2017-09-13	17.93	18.12	17.77	18.04	883224
2017-09-14	17.95	18.31	17.78	18.06	871087
2017-09-15	18.10	18.11	17.67	17.81	1421318
2017-09-18	18.00	18.54	17.81	18.43	1327391
2017-09-19	18.44	18.47	17.82	17.98	1130272
2017-09-20	17.87	18.18	17.74	17.88	1748773
2017-09-21	17.95	17.95	17.40	17.51	880026
2017-09-22	17.41	18.42	17.27	18.20	1582183
2017-09-25	18.49	19.36	18.26	19.13	2328917
2017-09-26	19.45	19.55	18.25	18.73	2036880
2017-09-27	18.86	19.60	18.76	19.26	1731032
2017-09-28	19.30	19.40	18.91	18.94	1090541
2017-09-29	19.00	19.58	18.89	19.30	1031700
2017-10-02	19.50	19.81	19.21	19.73	1308955
2017-10-03	19.71	19.83	19.36	19.55	777121
2017-10-04	19.55	19.74	19.41	19.57	1040996
2017-10-05	19.60	20.77	19.58	20.72	1808873
2017-10-06	20.70	20.76	20.05	20.37	1194398
2017-10-09	20.37	20.47	19.76	19.87	1476664
2017-10-10	19.91	20.03	16.05	18.69	6624869
2017-10-11	18.99	20.11	18.50	20.07	2299764
2017-10-12	19.95	20.01	18.50	18.68	1948789
2017-10-13	18.60	18.66	17.79	17.92	1573981
2017-10-16	18.19	18.88	18.16	18.87	1655468
2017-10-17	18.72	18.77	18.11	18.29	1498413
2017-10-18	18.37	18.68	17.94	18.47	1360414
2017-10-19	18.47	18.47	17.96	18.30	692663
2017-10-20	18.47	18.61	18.25	18.39	698808
2017-10-23	18.47	19.53	18.40	19.09	1652877
2017-10-24	19.20	19.39	18.80	18.99	1215761
2017-10-25	18.93	19.23	18.80	18.97	913011
2017-10-26	18.88	19.09	18.14	18.25	1973906
2017-10-27	18.12	18.84	18.10	18.64	995702
2017-10-30	18.61	19.01	18.52	18.90	910910
2017-10-31	19.19	19.91	18.98	19.69	1607803
2017-11-01	19.75	19.93	18.73	19.10	1170469
2017-11-02	18.85	19.75	18.65	19.71	1581861
2017-11-03	19.63	19.63	16.25	17.32	3470392
2017-11-06	17.30	18.36	16.71	18.20	1737193
2017-11-07	18.27	18.54	17.20	17.41	1414976
2017-11-08	17.38	18.02	17.26	17.91	1189214
2017-11-09	17.71	17.90	17.38	17.76	995358
2017-11-10	17.61	18.14	17.53	17.72	719490
2017-11-13	17.64	17.92	17.46	17.75	556479
2017-11-14	17.62	18.27	17.46	18.20	885928
2017-11-15	17.90	18.60	17.69	18.45	1067999
2017-11-16	19.11	19.50	18.51	19.05	1282974
2017-11-17	18.96	19.14	18.21	18.39	927812
2017-11-20	18.20	18.38	16.93	17.09	2209492
2017-11-21	17.22	17.72	17.22	17.58	1260718
2017-11-22	17.68	17.82	17.08	17.75	810106
2017-11-24	17.75	17.95	17.34	17.58	531106
2017-11-27	17.67	18.14	17.61	17.95	1408910
2017-11-28	18.00	18.38	17.95	18.13	1646069
2017-11-29	18.15	18.25	16.88	17.43	1973955
2017-11-30	17.54	18.02	17.39	17.94	1168680
2017-12-01	17.97	18.22	17.40	18.20	1182952
2017-12-04	18.40	19.62	16.68	16.68	1885805
2017-12-05	16.58	17.30	16.43	16.68	1437491
2017-12-06	16.67	16.75	15.35	16.21	1927645
2017-12-07	16.21	16.77	15.81	16.52	1434160
2017-12-08	16.67	16.99	16.45	16.79	879057
2017-12-11	16.78	17.34	16.77	17.03	1016980
2017-12-12	17.05	17.42	17.00	17.16	819744
2017-12-13	17.07	17.42	16.90	17.28	1168461
2017-12-14	17.24	17.77	17.08	17.27	1192787
2017-12-15	17.31	17.43	16.10	16.61	2283145
2017-12-18	15.72	16.55	15.50	16.55	1511032
2017-12-19	16.39	16.39	15.30	15.77	1882676
2017-12-20	15.77	16.10	15.63	15.80	1366324
2017-12-21	17.29	18.57	17.20	17.51	5147092
2017-12-22	17.58	18.05	17.22	17.89	2365190
2017-12-26	17.90	19.15	17.80	18.79	14181227
2017-12-27	18.80	18.80	17.25	17.62	3202339
2017-12-28	17.76	18.19	17.28	18.16	1997865
2017-12-29	18.15	18.24	17.74	18.06	2046310
2018-01-02	18.07	18.45	17.85	18.14	1611821
2018-01-03	18.13	18.56	17.89	18.42	1254736
2018-01-04	18.46	19.09	18.25	18.83	1995379
2018-01-05	18.87	18.98	18.57	18.73	1047250
2018-01-08	18.71	18.91	18.28	18.80	1148417
2018-01-09	18.80	20.33	18.76	19.94	2987430
2018-01-10	19.98	20.94	19.68	20.81	1472401
2018-01-11	20.67	20.93	20.11	20.85	1864345
2018-01-12	21.00	21.00	20.55	20.65	1319590
2018-01-16	21.06	21.75	21.02	21.31	1668171
2018-01-17	21.40	22.45	20.36	22.19	4588589
2018-01-18	22.40	23.77	21.92	23.58	3123836
2018-01-19	23.68	24.02	23.15	23.98	2033275
2018-01-22	24.20	25.12	24.12	24.70	2470113
2018-01-23	25.25	25.70	24.88	25.44	2434474
2018-01-24	25.76	25.76	24.59	25.08	1833763
2018-01-25	25.13	25.15	24.52	25.06	1742108
2018-01-26	25.07	25.24	24.81	25.10	1057432
2018-01-29	25.12	25.96	24.80	25.50	1575271
2018-01-30	24.95	25.15	19.57	23.68	2572436
2018-01-31	23.91	24.29	22.78	23.02	1439063
2018-02-01	25.36	25.70	23.93	24.29	2885005
2018-02-02	23.75	24.37	23.10	23.46	2601331
2018-02-05	19.32	19.85	17.10	17.26	7494903
2018-02-06	16.81	18.03	16.15	16.82	4905577
2018-02-07	16.75	16.97	16.26	16.52	2601625
2018-02-08	16.51	16.58	15.08	15.09	3359493
2018-02-09	15.21	15.46	13.39	14.59	3657028
2018-02-12	14.76	15.31	14.71	15.20	2791780
2018-02-13	15.05	15.34	14.45	14.93	1354698
2018-02-14	14.63	16.19	14.58	16.04	2008807
2018-02-15	16.00	16.07	15.17	15.56	1588125
2018-02-16	15.52	16.32	15.52	15.98	1451448
2018-02-20	15.79	16.03	15.31	15.35	1581586
2018-02-21	15.34	16.39	15.25	15.77	1942958
2018-02-22	15.81	16.26	15.54	16.09	1868462
2018-02-23	17.24	18.39	16.08	16.48	3422334
2018-02-26	16.23	16.38	15.08	15.57	2616866
2018-02-27	15.59	15.94	15.35	15.81	2182618
2018-02-28	15.77	15.78	15.18	15.19	1154570
2018-03-01	15.31	15.39	14.72	14.80	1440437
2018-03-02	14.60	15.20	14.30	14.96	1720644
2018-03-05	14.80	15.04	14.32	14.63	1470587
2018-03-06	14.70	15.61	14.63	15.44	1485418
2018-03-07	15.34	15.91	15.17	15.77	1123049
2018-03-08	16.19	16.42	15.87	16.35	1852023
2018-03-09	16.92	16.98	16.16	16.54	1893255
2018-03-12	16.63	17.79	16.54	17.40	1809726
2018-03-13	17.51	18.40	17.50	17.93	2110610
2018-03-14	17.98	18.16	17.53	18.02	1491686
2018-03-15	17.95	17.99	17.30	17.84	1341459
2018-03-16	17.70	18.29	17.25	18.26	3191020
2018-03-19	18.01	18.60	17.71	18.49	2261304
2018-03-20	18.47	18.85	17.25	17.45	2457423
2018-03-21	17.53	17.91	17.21	17.63	1616932
2018-03-22	17.56	17.89	16.92	16.94	1265959
2018-03-23	16.93	17.32	16.63	16.70	1209428
2018-03-26	17.06	17.24	16.22	16.79	1458274
2018-03-27	16.90	17.02	16.01	16.20	1212416
2018-03-28	16.18	16.22	15.67	15.90	1204481
2018-03-29	16.02	16.88	15.85	16.45	1334104
2018-04-02	16.31	16.60	15.22	15.42	1160663
2018-04-03	15.41	16.26	15.31	16.02	1459333
2018-04-04	15.68	16.57	15.63	16.48	1132287
2018-04-05	16.55	16.79	16.38	16.58	925619
2018-04-06	16.46	16.65	15.89	16.15	1485781
2018-04-09	16.31	17.18	16.30	16.75	622366
2018-04-10	16.99	17.29	16.68	16.95	1121054
2018-04-11	16.73	17.08	16.43	16.55	1026660
2018-04-12	16.54	17.02	16.51	16.76	526202
2018-04-13	17.21	17.29	16.73	16.98	942703
2018-04-16	17.00	17.21	16.83	17.10	697795
2018-04-17	17.17	17.83	17.10	17.59	781945
2018-04-18	17.77	18.14	17.53	17.92	1070827
2018-04-19	17.82	18.28	17.44	18.17	970534
2018-04-20	18.06	18.06	17.46	17.59	654905
2018-04-23	17.57	17.78	17.32	17.42	619713
2018-04-24	17.61	17.99	17.15	17.34	805257
2018-04-25	17.28	17.38	16.66	16.99	952721
2018-04-26	17.06	17.37	16.79	17.00	598610
2018-04-27	16.98	17.26	16.85	17.12	994953
2018-04-30	17.11	17.38	16.62	16.68	1068592
2018-05-01	16.69	17.02	16.24	16.85	1014434
2018-05-02	16.88	17.48	16.84	17.34	655681
2018-05-03	17.30	17.48	16.46	16.84	762288
2018-05-04	16.76	17.75	16.63	17.42	1213083
2018-05-07	17.56	17.81	17.51	17.78	981552
2018-05-08	17.59	17.76	17.33	17.36	696451
2018-05-09	16.90	17.20	15.02	17.03	2876662
2018-05-10	17.00	17.00	15.76	15.77	2108024
2018-05-11	15.73	16.62	15.64	16.20	1771954
2018-05-14	16.31	17.62	16.21	17.16	1646004
2018-05-15	17.14	17.91	16.91	17.61	1606567
2018-05-16	17.67	18.00	17.46	17.75	1217357
2018-05-17	17.71	18.15	17.71	17.98	1046289
2018-05-18	18.07	18.60	17.97	18.56	1389065
2018-05-21	18.70	18.98	18.07	18.23	923236
2018-05-22	18.24	18.44	17.79	17.95	797073
2018-05-23	17.82	18.27	17.75	18.00	803967
2018-05-24	18.07	18.65	17.99	18.59	1125391
2018-05-25	18.56	18.90	18.51	18.70	628302
2018-05-29	18.53	19.13	18.40	18.69	933252
2018-05-30	18.91	20.00	18.79	19.69	1242450
2018-05-31	18.86	18.91	18.14	18.50	1497904
2018-06-01	18.68	18.84	18.36	18.50	874848
2018-06-04	18.58	18.85	18.30	18.77	994346
2018-06-05	18.66	18.74	18.35	18.50	878198
2018-06-06	18.50	19.11	18.49	18.80	603553
2018-06-07	18.80	18.96	17.87	18.19	998755
2018-06-08	18.20	18.61	18.14	18.52	705870
2018-06-11	18.58	19.07	18.43	18.72	682668
2018-06-12	18.82	19.14	18.64	18.85	665790
2018-06-13	18.89	19.50	18.67	19.13	1228119
2018-06-14	19.26	19.82	19.13	19.33	1104347
2018-06-15	19.29	19.74	19.01	19.38	1713700
2018-06-18	19.18	19.56	16.65	16.88	3203533
2018-06-19	16.66	16.71	15.84	16.28	2782916
2018-06-20	16.39	16.78	16.26	16.41	1141195
2018-06-21	16.38	16.58	16.04	16.54	977332
2018-06-22	16.63	16.63	15.67	16.06	2000002
2018-06-25	16.01	16.19	15.45	16.12	1053712
2018-06-26	16.07	16.58	15.76	16.04	901915
2018-06-27	16.04	16.20	15.27	15.30	1160288
2018-06-28	15.28	15.86	15.12	15.79	1208665
2018-06-29	15.99	16.05	15.65	15.72	1211078
2018-07-02	15.62	15.70	14.07	15.03	1879274
2018-07-03	15.09	15.38	14.98	15.35	426441
2018-07-05	15.36	15.43	14.65	14.70	2010374
2018-07-06	14.80	15.33	14.72	15.21	934978
2018-07-09	15.24	15.52	15.10	15.44	802796
2018-07-10	15.45	15.68	15.38	15.65	756317
2018-07-11	15.56	15.78	15.42	15.43	648690
2018-07-12	15.47	15.47	14.74	15.17	1180064
2018-07-13	15.17	15.30	14.29	14.30	1569532
2018-07-16	14.29	14.61	14.12	14.13	931743
2018-07-17	14.15	14.18	13.79	13.90	1139997
2018-07-18	13.89	13.96	13.51	13.61	1846765
2018-07-19	13.55	13.78	12.85	13.22	2865143
2018-07-20	13.29	13.37	12.96	13.00	1174439
2018-07-23	13.00	13.55	12.99	13.40	1214765
2018-07-24	13.37	13.63	12.75	12.97	1073994
2018-07-25	12.99	13.22	12.89	12.93	667868
2018-07-26	12.90	13.24	12.86	13.16	1017185
2018-07-27	13.12	13.27	12.71	12.73	1132015
2018-07-30	12.72	12.98	12.50	12.82	889471
2018-07-31	12.89	13.16	12.75	13.13	769234
2018-08-01	13.06	13.71	12.99	13.17	1459129
2018-08-02	13.18	13.52	13.15	13.47	1007051
2018-08-03	13.53	14.21	13.29	13.85	2445780
2018-08-06	13.87	14.01	13.48	13.91	1523864
2018-08-07	13.93	14.41	13.93	14.06	1212303
2018-08-08	13.98	14.28	13.90	14.08	967427
2018-08-09	14.14	14.30	13.85	13.98	1316233
2018-08-10	12.00	13.41	11.55	13.26	4145656
2018-08-13	13.20	13.30	12.01	12.27	2835640
2018-08-14	12.19	12.59	12.00	12.47	2382557
2018-08-15	12.45	12.70	12.23	12.50	1802112
2018-08-16	12.50	12.71	12.31	12.50	1442082
2018-08-17	12.85	13.50	12.60	12.92	1697214
2018-08-20	13.01	13.18	12.77	13.04	894665
2018-08-21	13.26	13.78	13.17	13.65	1137112
2018-08-22	13.56	13.89	13.56	13.81	944577
2018-08-23	13.81	13.87	13.38	13.39	1116995
2018-08-24	13.43	13.67	13.23	13.58	1058703
2018-08-27	13.87	14.00	13.59	13.64	641501
2018-08-28	13.64	13.97	13.38	13.79	1609174
2018-08-29	14.05	14.88	13.91	14.81	1400253
2018-08-30	14.76	15.11	14.61	15.00	1115595
2018-08-31	15.04	15.11	14.81	15.02	1009814
2018-09-04	14.91	15.08	14.62	15.00	1206668
2018-09-05	14.95	14.96	14.54	14.80	1390824
2018-09-06	14.80	14.99	14.05	14.19	1576571
2018-09-07	14.10	14.81	14.00	14.80	792522
2018-09-10	14.94	14.94	14.37	14.48	1108826
2018-09-11	14.49	14.59	14.23	14.57	1055483
2018-09-12	14.55	14.60	14.10	14.16	1612527
2018-09-13	14.21	14.98	14.11	14.44	1186962
2018-09-14	14.39	14.50	14.14	14.39	1204286
2018-09-17	14.39	14.80	14.30	14.74	1134132
2018-09-18	14.84	15.00	14.18	14.26	1269825
2018-09-19	14.29	14.71	14.15	14.22	898744
2018-09-20	14.38	14.69	14.15	14.68	713257
2018-09-21	14.68	14.69	14.16	14.35	2649910
2018-09-24	14.70	14.70	14.17	14.32	710574
2018-09-25	14.33	14.38	14.16	14.23	514056
2018-09-26	14.30	14.37	13.26	13.58	1593649
2018-09-27	13.58	13.77	13.53	13.73	697053
2018-09-28	13.76	14.02	13.66	14.02	879421
2018-10-01	14.21	14.58	13.65	13.75	1110423
2018-10-02	13.67	14.03	13.67	14.00	704107
2018-10-03	14.09	14.78	14.02	14.51	1059476
2018-10-04	14.51	14.58	13.60	13.65	1263517
2018-10-05	13.71	13.81	13.03	13.29	1408218
2018-10-08	13.21	13.35	12.88	13.30	875066
2018-10-09	13.23	13.73	13.19	13.71	719746
2018-10-10	13.68	13.89	13.57	13.59	1001310
2018-10-11	13.58	13.87	12.77	12.92	1477577
2018-10-12	13.03	13.19	12.16	12.24	1643057
2018-10-15	12.32	12.61	12.12	12.53	857023
2018-10-16	12.70	13.15	12.52	13.14	865612
2018-10-17	13.12	13.16	12.55	12.86	723028
2018-10-18	12.85	13.09	12.32	12.54	849808
2018-10-19	12.52	12.60	12.09	12.17	748857
2018-10-22	12.16	12.30	11.65	12.07	932962
2018-10-23	11.84	13.26	11.44	12.27	3177444
2018-10-24	12.35	12.53	11.27	11.29	1421454
2018-10-25	11.34	12.04	11.32	11.76	1002848
2018-10-26	11.48	11.84	11.25	11.63	1201141
2018-10-29	11.79	12.13	11.27	11.49	776134
2018-10-30	11.48	11.79	11.21	11.37	1164350
2018-10-31	11.59	11.95	11.45	11.75	1012486
2018-11-01	11.94	12.30	11.93	12.23	1064490
2018-11-02	12.00	12.86	11.65	12.59	1694102
2018-11-05	12.69	13.30	12.69	13.11	1640218
2018-11-06	13.16	13.78	13.03	13.47	1607242
2018-11-07	13.53	13.95	13.35	13.85	1526985
2018-11-08	13.85	13.85	13.21	13.38	949476
2018-11-09	13.33	13.45	12.98	13.01	1231630
2018-11-12	12.94	13.11	12.63	12.67	1633836
2018-11-13	12.68	13.14	12.48	12.52	763135
2018-11-14	12.63	12.68	12.26	12.44	739568
2018-11-15	12.56	13.30	12.50	13.01	1180977
2018-11-16	12.92	13.17	12.65	13.02	1282309
2018-11-19	12.70	12.92	11.68	12.09	1328502
2018-11-20	11.96	12.35	11.85	12.25	536107
2018-11-21	12.30	12.95	12.21	12.75	909711
2018-11-23	12.67	13.00	12.53	12.71	271352
2018-11-26	12.91	13.41	12.73	13.36	765357
2018-11-27	13.39	13.93	13.21	13.63	874413
2018-11-28	13.62	14.00	13.25	13.94	913449
2018-11-29	13.87	14.35	13.69	14.13	777895
2018-11-30	14.09	14.37	13.82	13.93	743981
2018-12-03	14.17	14.19	13.59	13.89	763154
2018-12-04	13.81	13.90	13.37	13.44	948857
2018-12-06	13.18	13.18	12.67	13.04	1093289
2018-12-07	13.04	13.37	12.89	13.04	641231
2018-12-10	13.10	13.29	12.75	12.98	1300343
2018-12-11	13.06	17.38	12.59	17.17	8168476
2018-12-12	18.61	19.48	17.02	17.05	9834720
2018-12-13	16.95	17.63	16.95	17.19	2031498
2018-12-14	16.98	17.31	15.48	16.11	2840586
2018-12-17	15.94	15.95	14.97	15.41	1979495
2018-12-18	15.55	15.77	14.15	14.64	2132520
2018-12-19	14.63	14.63	13.18	13.36	2104356
2018-12-20	13.36	13.81	12.94	13.03	1986035
2018-12-21	13.05	13.15	11.80	12.00	2731650
2018-12-24	11.72	12.45	11.70	12.20	706962
2018-12-26	12.23	13.11	12.23	12.98	1080176
2018-12-27	12.69	12.85	12.05	12.85	987029
2018-12-28	12.85	13.27	12.46	13.02	1030155
2018-12-31	13.11	13.40	13.00	13.36	913052
2019-01-02	13.13	13.89	13.13	13.82	1254659
2019-01-03	13.76	13.99	13.17	13.43	954220
2019-01-04	13.69	13.93	13.55	13.82	739874
2019-01-07	13.89	14.22	13.79	13.92	648155
2019-01-08	14.04	14.09	13.58	13.81	707068
2019-01-09	13.93	14.08	13.78	13.85	617005
2019-01-10	13.83	14.25	13.61	13.89	929467
2019-01-11	13.85	14.15	13.78	13.96	1566342
2019-01-14	13.85	15.34	13.80	15.15	1829991
2019-01-15	15.09	15.75	14.97	15.71	1856078
2019-01-16	15.72	16.08	15.40	15.45	2566578
2019-01-17	15.41	15.61	14.63	14.91	1028177
2019-01-18	15.01	15.20	14.77	14.94	1155132
2019-01-22	14.85	14.98	14.60	14.68	767914
2019-01-23	14.72	15.18	14.70	14.97	1260569
2019-01-24	14.93	15.03	13.49	13.81	1735522
2019-01-25	13.87	14.13	11.26	12.29	7621538
2019-01-28	12.15	12.52	11.90	12.05	3653572
2019-01-29	12.02	12.04	11.35	11.67	1755966
2019-01-30	11.67	11.91	11.42	11.70	2083075
2019-01-31	11.68	11.86	10.95	11.18	2771022
2019-02-01	10.10	10.53	9.65	10.03	6128101
2019-02-04	10.05	10.67	10.02	10.20	3014712
2019-02-05	10.20	11.20	9.14	11.01	7020751
2019-02-06	11.01	11.77	10.76	11.59	2266096
2019-02-07	11.54	11.68	10.96	11.04	2387212
2019-02-08	11.04	11.53	10.93	11.35	1170844
2019-02-11	11.36	11.40	11.01	11.38	965532
2019-02-12	11.44	11.63	11.26	11.63	920055
2019-02-13	11.64	11.91	11.47	11.52	587488
2019-02-14	11.48	11.72	11.30	11.38	974231
2019-02-15	11.54	12.16	11.46	11.80	2365275
2019-02-19	11.71	11.87	11.11	11.47	1217026
2019-02-20	11.53	11.74	11.18	11.32	1011196
2019-02-21	11.32	11.56	11.06	11.09	1230245
2019-02-22	11.10	11.60	11.10	11.40	1127715
2019-02-25	11.65	12.00	11.49	11.49	1859954
2019-02-26	11.59	12.24	11.52	12.00	2030381
2019-02-27	12.06	12.75	11.96	12.61	1819745
2019-02-28	12.57	12.69	12.32	12.47	1017079
2019-03-01	12.57	12.88	12.45	12.81	758593
2019-03-04	12.74	13.03	12.38	12.74	1318042
2019-03-05	12.76	12.82	12.35	12.36	847788
2019-03-06	12.36	12.51	11.88	12.00	1306434
2019-03-07	11.96	12.23	11.90	12.23	860571
2019-03-08	12.10	12.36	11.98	12.09	806716
2019-03-11	12.14	12.61	12.04	12.38	894446
2019-03-12	12.38	12.81	12.30	12.51	889458
2019-03-13	12.54	12.75	12.41	12.56	593548
2019-03-14	12.56	12.68	12.16	12.18	722644
2019-03-15	12.25	12.38	12.00	12.17	1527015
2019-03-18	12.20	12.36	11.97	12.31	1075061
2019-03-19	12.29	12.50	12.15	12.21	637001
2019-03-20	12.13	12.27	11.91	11.93	707081
2019-03-21	11.87	12.02	11.61	11.83	700250
2019-03-22	11.77	11.80	11.15	11.17	935992
2019-03-25	11.11	11.24	10.94	11.01	656648
2019-03-26	11.04	11.59	11.01	11.27	746157
2019-03-27	11.24	11.40	11.09	11.27	549275
2019-03-28	11.28	11.73	11.25	11.45	682954
2019-03-29	11.51	11.88	11.51	11.74	926042
2019-04-01	11.83	11.91	11.02	11.29	846243
2019-04-02	11.29	11.58	11.15	11.41	595733
2019-04-03	11.51	11.95	11.46	11.89	840205
2019-04-04	11.88	12.09	11.55	11.75	611519
2019-04-05	11.78	12.13	11.78	11.99	776216
2019-04-08	12.03	12.16	11.89	12.12	469647
2019-04-09	12.08	12.22	11.97	12.01	766603
2019-04-10	12.02	12.31	12.01	12.24	519083
2019-04-11	12.29	12.32	12.10	12.19	363810
2019-04-12	12.19	12.26	11.82	11.92	503546
2019-04-15	11.93	12.02	11.76	11.78	545492
2019-04-16	11.86	11.99	11.76	11.78	389256
2019-04-17	11.84	12.01	11.67	11.93	916873
2019-04-18	11.85	12.16	11.74	11.96	656344
2019-04-22	11.90	12.29	11.90	12.27	611790
2019-04-23	12.27	12.49	12.12	12.27	839461
2019-04-24	12.29	12.43	12.23	12.26	564893
2019-04-25	12.26	12.31	11.97	12.09	763341
2019-04-26	12.05	12.18	11.95	12.10	572359
2019-04-29	12.16	12.67	12.15	12.42	769984
2019-04-30	12.40	12.78	12.28	12.38	1225992
2019-05-01	12.35	12.42	12.21	12.33	936590
2019-05-02	12.27	12.51	12.15	12.27	578408
2019-05-03	12.37	12.72	12.33	12.63	789054
2019-05-06	12.42	12.87	12.34	12.76	638343
2019-05-07	12.65	12.65	11.67	11.86	1346292
2019-05-08	11.87	12.19	11.82	12.00	419093
2019-05-09	11.91	12.02	11.26	11.41	2001584
2019-05-10	11.32	11.32	10.60	10.83	1868298
2019-05-13	10.61	10.71	10.42	10.51	1144089
2019-05-14	10.59	10.86	10.59	10.81	570622
2019-05-15	10.70	10.99	10.58	10.94	653427
2019-05-16	10.93	10.98	10.80	10.87	380212
2019-05-17	10.74	11.07	10.69	10.86	834800
2019-05-20	10.75	10.90	10.58	10.60	711323
2019-05-21	10.66	10.74	10.56	10.60	844625
2019-05-22	10.51	10.63	10.19	10.20	615665
2019-05-23	10.13	10.52	10.00	10.48	813508
2019-05-24	10.57	10.61	10.29	10.31	483800
2019-05-28	10.32	10.39	9.92	10.03	765267
2019-05-29	9.93	10.37	9.83	10.07	1102796
2019-05-30	10.10	10.19	9.98	10.00	500438
2019-05-31	9.92	9.92	9.55	9.78	811331
2019-06-03	9.75	10.00	9.67	9.79	554153
2019-06-04	9.92	10.53	9.86	10.46	744678
2019-06-05	10.49	10.49	9.91	10.19	653117
2019-06-06	10.13	10.21	9.88	9.91	667896
2019-06-07	10.01	10.23	9.90	10.12	314166
2019-06-10	10.15	10.35	10.00	10.07	383662
2019-06-11	10.11	10.30	10.00	10.20	610253
2019-06-12	10.17	10.47	10.04	10.41	506198
2019-06-13	10.46	10.59	10.32	10.41	312763
2019-06-14	10.40	10.44	10.30	10.36	375747
2019-06-17	10.40	10.47	10.32	10.37	440150
2019-06-18	10.44	10.59	10.39	10.50	493434
2019-06-19	10.57	10.61	10.46	10.53	380312
2019-06-20	10.63	10.77	10.54	10.55	402290
2019-06-21	10.48	10.54	10.27	10.47	843773
2019-06-24	10.46	10.50	10.35	10.36	510889
2019-06-25	10.38	10.45	10.29	10.33	526127
2019-06-26	10.37	10.52	10.36	10.45	553272
2019-06-27	10.50	11.15	10.49	11.14	677328
2019-06-28	11.13	11.21	11.06	11.15	932017
2019-07-01	11.32	11.41	10.97	10.97	1040036
2019-07-02	10.99	10.99	10.58	10.71	603924
2019-07-03	10.79	10.87	10.67	10.85	271854
2019-07-05	10.82	10.91	10.65	10.87	358270
2019-07-08	10.79	10.89	10.44	10.57	701440
2019-07-09	10.50	10.76	10.50	10.72	419594
2019-07-10	10.80	11.00	10.80	10.91	545737
2019-07-11	10.87	10.87	10.21	10.41	435173
2019-07-12	10.39	10.68	10.30	10.62	314765
2019-07-15	10.65	10.72	10.52	10.65	411454
2019-07-16	10.65	10.80	10.55	10.72	362202
2019-07-17	10.68	10.89	10.65	10.67	331669
2019-07-18	10.59	10.98	10.53	10.92	419602
2019-07-19	10.88	11.09	10.83	11.00	720052
2019-07-22	11.01	11.18	10.90	10.98	407545
2019-07-23	10.98	11.04	10.83	10.98	489511
2019-07-24	10.94	11.05	10.85	11.03	507015
2019-07-25	11.03	11.25	11.02	11.03	429860
2019-07-26	11.05	11.33	11.03	11.30	698929
2019-07-29	11.30	11.32	11.07	11.11	868174
2019-07-30	11.08	11.41	10.99	11.33	1186752
2019-07-31	11.35	11.61	11.23	11.26	1183686
2019-08-01	11.25	11.25	10.84	10.96	1012337
2019-08-02	11.25	12.59	11.05	12.50	2456497
2019-08-05	12.18	12.75	12.05	12.66	1126870
2019-08-06	12.71	12.76	11.93	12.37	941473
2019-08-07	12.22	12.50	12.15	12.34	456060
2019-08-08	12.35	12.75	12.30	12.41	516740
2019-08-09	12.48	12.73	12.42	12.43	694623
2019-08-12	12.33	13.00	12.33	12.94	887775
2019-08-13	12.91	13.34	12.63	12.96	840998
2019-08-14	12.74	12.93	12.51	12.76	507702
2019-08-15	12.72	12.80	12.53	12.66	462521
2019-08-16	12.77	13.06	12.62	12.99	651125
2019-08-19	13.06	13.24	12.97	13.11	520771
2019-08-20	13.16	13.18	12.75	12.91	695041
2019-08-21	12.99	13.16	12.75	13.08	583359
2019-08-22	13.10	13.13	12.75	12.76	327414
2019-08-23	12.73	12.90	12.48	12.54	588919
2019-08-26	12.62	12.72	12.44	12.51	498006
2019-08-27	12.50	12.59	12.32	12.33	445900
2019-08-28	12.28	12.52	12.12	12.42	354298
2019-08-29	12.50	12.85	12.40	12.42	380773
2019-08-30	12.41	12.62	12.21	12.61	491100
2019-09-03	12.59	12.59	12.12	12.23	399276
2019-09-04	12.32	12.48	12.19	12.40	697438
2019-09-05	12.48	12.87	12.41	12.59	590130
2019-09-06	12.89	12.89	12.63	12.69	544418
2019-09-09	12.75	12.77	12.40	12.56	726824
2019-09-10	12.51	13.11	12.19	13.03	1358426
2019-09-11	13.20	13.84	13.10	13.76	1152602
2019-09-12	13.77	13.80	13.22	13.37	657201
2019-09-13	13.40	13.57	13.18	13.34	603566
2019-09-16	13.30	13.38	13.01	13.29	498588
2019-09-17	13.32	13.56	13.12	13.49	598300
2019-09-18	13.56	13.69	13.37	13.62	707923
2019-09-19	13.68	13.94	13.47	13.74	897390
2019-09-20	13.79	14.12	13.70	14.09	2136385
2019-09-23	14.15	14.47	13.85	13.88	914755
2019-09-24	14.23	14.36	14.09	14.29	764584
2019-09-25	14.22	14.72	14.15	14.66	807714
2019-09-26	14.69	14.74	14.32	14.38	649043
2019-09-27	14.45	15.03	14.35	14.58	934393
2019-09-30	14.56	14.63	14.08	14.14	713531
2019-10-01	14.18	14.45	13.89	13.92	521468
2019-10-02	13.78	14.19	13.52	14.10	757607
2019-10-03	14.03	14.25	13.89	14.10	654178
2019-10-04	14.14	14.28	13.77	14.19	389378
2019-10-07	14.20	14.27	14.04	14.06	962074
2019-10-08	14.03	14.15	13.73	14.05	505464
2019-10-09	14.09	14.20	13.81	13.83	563152
2019-10-10	13.87	14.12	13.84	13.96	453286
2019-10-11	14.12	14.30	13.94	14.10	653223
2019-10-14	14.00	14.12	13.81	14.05	510247
2019-10-15	14.10	14.56	14.02	14.36	840887
2019-10-16	14.30	14.46	14.24	14.31	411805
2019-10-17	14.44	14.48	14.17	14.19	483950
2019-10-18	14.15	14.21	13.68	13.71	648801
2019-10-21	13.81	13.95	13.72	13.89	376172
2019-10-22	13.92	14.08	13.69	13.99	570836
2019-10-23	14.00	14.15	13.79	14.03	598846
2019-10-24	14.13	14.19	13.95	14.14	610528
2019-10-25	14.14	14.61	14.07	14.48	515322
2019-10-28	14.48	14.76	14.48	14.63	478415
2019-10-29	14.66	14.88	14.60	14.72	579460
2019-10-30	14.75	14.80	14.34	14.40	548171
2019-10-31	14.41	14.63	14.08	14.59	614586
2019-11-01	14.70	14.80	14.41	14.49	486284
2019-11-04	14.61	14.90	14.30	14.87	636227
2019-11-05	14.87	14.95	14.24	14.30	809583
2019-11-06	14.33	14.48	13.98	14.25	668004
2019-11-07	14.33	14.80	14.26	14.60	786976
2019-11-08	15.52	15.90	14.61	15.01	1863090
2019-11-11	14.99	16.01	14.96	15.93	1834567
2019-11-12	15.94	16.32	15.84	16.11	1267313
2019-11-13	16.00	16.59	15.85	16.38	866222
2019-11-14	16.35	16.65	16.02	16.52	653662
2019-11-15	16.60	16.63	16.17	16.44	702920
2019-11-18	16.47	17.00	16.46	16.81	1178507
2019-11-19	16.90	17.48	16.90	16.96	1039701
2019-11-20	16.96	17.03	11.17	13.22	6866597
2019-11-21	13.51	13.92	12.56	12.97	3552008
2019-11-22	13.00	13.14	12.47	13.04	1430931
2019-11-25	13.08	13.14	12.76	12.87	1214375
2019-11-26	12.88	13.44	12.78	13.10	1266423
2019-11-27	13.14	13.39	13.05	13.21	685068
2019-11-29	13.24	13.42	12.81	12.83	619245
2019-12-02	12.86	13.15	12.82	13.10	1078397
2019-12-03	13.02	13.64	13.02	13.60	2126243
2019-12-04	13.66	13.78	12.99	13.13	1362893
2019-12-05	13.10	13.34	13.00	13.10	932286
2019-12-06	13.13	13.48	13.13	13.30	1174350
2019-12-09	13.30	13.81	13.30	13.75	1139946
2019-12-10	13.74	13.98	13.67	13.80	779927
2019-12-11	13.78	13.96	13.50	13.57	597467
2019-12-12	13.57	13.68	13.00	13.36	769519
2019-12-13	13.40	13.56	12.83	12.88	726239
2019-12-16	12.87	13.28	12.65	12.75	1039196
2019-12-17	12.85	13.13	12.71	12.90	746869
2019-12-18	12.98	13.00	12.32	12.63	1231333
2019-12-19	12.69	12.89	12.54	12.64	586302
2019-12-20	12.71	12.71	12.32	12.60	1620516
2019-12-23	12.57	12.71	12.40	12.66	737326
2019-12-24	12.66	12.71	12.38	12.63	356072
2019-12-26	12.58	12.60	12.21	12.35	551613
2019-12-27	12.41	12.41	12.07	12.29	612035
2019-12-30	12.28	12.39	12.03	12.06	478056
2019-12-31	12.04	12.34	11.77	12.10	825195
2020-01-02	12.13	12.16	11.73	12.06	1002516
2020-01-03	11.94	12.22	11.80	12.13	642212
2020-01-06	12.11	12.11	11.62	11.93	837372
2020-01-07	11.94	12.05	11.85	11.86	553528
2020-01-08	11.83	11.97	11.78	11.93	818401
2020-01-09	11.98	12.21	11.92	12.08	655368
2020-01-10	12.08	12.45	12.08	12.33	569212
2020-01-13	12.33	12.49	12.16	12.48	462845
2020-01-14	12.42	12.50	12.08	12.38	641541
2020-01-15	12.44	12.71	12.44	12.66	451053
2020-01-16	12.68	13.33	12.68	13.14	819176
2020-01-17	13.23	13.23	12.85	12.90	516674
2020-01-21	12.90	12.98	12.55	12.78	586482
2020-01-22	12.83	13.18	12.72	13.10	589293
2020-01-23	13.11	13.20	12.95	13.13	1198654
2020-01-24	13.13	13.35	13.01	13.06	760813
2020-01-27	12.90	13.28	12.77	13.24	641874
2020-01-28	13.23	13.53	13.09	13.44	670684
2020-01-29	13.44	13.55	13.08	13.09	504777
2020-01-30	12.98	13.10	12.86	13.03	392016
2020-01-31	12.96	12.97	12.57	12.67	623005
2020-02-03	12.67	12.89	12.59	12.77	625160
2020-02-04	12.80	13.09	12.56	13.04	629697
2020-02-05	13.05	13.38	12.96	13.11	1017748
2020-02-06	13.12	13.84	13.06	13.76	885866
2020-02-07	13.71	13.96	13.30	13.56	781543
2020-02-10	13.53	14.96	13.47	14.04	2823608
2020-02-11	14.12	14.25	13.45	13.82	1217572
2020-02-12	13.86	13.86	13.41	13.54	954606
2020-02-13	13.50	13.52	13.13	13.23	481473
2020-02-14	13.35	13.71	13.13	13.34	994548
2020-02-18	13.25	13.78	13.25	13.68	713907
2020-02-19	13.73	13.98	13.72	13.84	656327
2020-02-20	13.85	13.85	13.40	13.66	733316
2020-02-21	13.98	14.37	13.50	13.59	1202612
2020-02-24	13.28	13.70	12.92	13.29	1037870
2020-02-25	13.41	13.57	13.10	13.30	1679543
2020-02-26	13.43	13.58	13.15	13.54	823575
2020-02-27	13.40	13.80	13.10	13.34	1536838
2020-02-28	12.89	13.42	12.43	12.62	1663411
2020-03-02	12.72	13.23	12.50	13.22	863386
2020-03-03	13.22	13.25	11.88	12.28	3082038
2020-03-04	12.51	13.07	12.37	12.79	1059813
2020-03-05	12.61	12.81	12.30	12.40	1057044
2020-03-06	12.26	12.34	11.21	11.56	1924215
2020-03-09	10.94	11.13	10.16	10.79	1418452
2020-03-10	11.01	11.42	10.75	11.34	1203283
2020-03-11	11.08	11.27	10.81	10.95	1158112
2020-03-12	10.38	11.00	9.99	10.48	1573070
2020-03-13	10.89	11.14	9.81	10.80	1257433
2020-03-16	10.03	10.38	9.77	10.11	1990726
2020-03-17	10.31	10.78	9.71	10.38	2972553
2020-03-18	9.97	10.93	9.86	10.79	1749176
2020-03-19	10.78	11.73	10.55	11.02	2879907
2020-03-20	11.02	11.33	9.77	10.26	1719828
2020-03-23	10.17	10.61	9.70	10.50	1267285
2020-03-24	10.85	12.16	10.80	11.32	1303811
2020-03-25	11.37	11.61	10.30	10.32	1316175
2020-03-26	10.48	11.18	10.48	11.00	1042625
2020-03-27	10.74	11.24	10.41	10.87	917570
2020-03-30	11.03	11.74	11.00	11.70	1221169
2020-03-31	11.63	12.00	11.38	11.89	1061033
2020-04-01	11.65	11.89	11.34	11.69	773378
2020-04-02	11.69	12.20	11.57	12.00	862059
2020-04-03	12.00	12.49	11.57	11.65	1120010
2020-04-06	11.90	12.00	11.25	11.54	1104236
2020-04-07	11.67	11.70	10.94	11.00	1368850
2020-04-08	11.06	11.75	10.94	11.66	1250637
2020-04-09	11.79	12.24	11.67	12.21	720740
2020-04-13	12.20	12.43	11.75	11.96	463975
2020-04-14	12.25	12.32	11.85	11.96	783893
2020-04-15	11.83	12.16	11.67	11.94	678502
2020-04-16	12.03	12.20	11.57	12.00	651252
2020-04-17	12.25	12.67	12.08	12.64	786383
2020-04-20	12.59	12.96	12.29	12.33	677673
2020-04-21	12.15	12.33	11.95	12.08	581884
2020-04-22	12.28	12.40	12.14	12.35	419852
2020-04-23	12.38	12.86	12.38	12.69	566741
2020-04-24	12.88	13.26	12.70	13.14	763024
2020-04-27	13.28	13.59	13.28	13.48	512821
2020-04-28	13.59	13.69	12.97	13.01	743404
2020-04-29	13.20	13.44	12.87	12.97	901351
2020-04-30	12.82	13.30	12.66	12.66	958949
2020-05-01	12.50	12.70	11.91	12.20	805078
2020-05-04	12.24	12.77	12.09	12.69	804043
2020-05-05	13.75	14.18	13.07	13.24	1480445
2020-05-06	13.26	13.95	13.26	13.73	1158220
2020-05-07	13.85	13.85	12.83	12.92	705961
2020-05-08	13.03	13.45	13.03	13.43	636573
2020-05-11	13.40	13.80	13.22	13.73	1063061
2020-05-12	13.87	14.33	13.55	13.58	1091974
2020-05-13	13.53	13.72	13.24	13.63	992077
2020-05-14	13.40	13.71	13.27	13.70	934645
2020-05-15	13.71	14.21	13.71	14.06	757110
2020-05-18	14.25	14.62	14.23	14.46	1069159
2020-05-19	14.40	15.05	14.27	14.83	1083576
2020-05-20	14.90	15.13	14.68	14.98	673878
2020-05-21	15.05	15.40	14.77	15.28	819989
2020-05-22	15.75	16.25	15.48	15.75	1678169
2020-05-26	16.03	16.72	15.48	15.60	1498324
2020-05-27	15.71	15.78	14.76	15.15	1106102
2020-05-28	15.31	16.10	15.14	15.24	992590
2020-05-29	15.01	15.39	14.62	15.14	1079288
2020-06-01	15.00	15.44	14.76	15.16	1037403
2020-06-02	15.13	15.13	14.12	14.32	1292380
2020-06-03	14.49	14.69	14.26	14.50	900212
2020-06-04	14.40	14.64	14.00	14.12	913477
2020-06-05	14.25	14.47	14.06	14.19	805130
2020-06-08	14.20	14.77	13.81	14.75	998329
2020-06-09	14.75	15.48	14.65	15.18	1152211
2020-06-10	15.31	15.56	14.97	15.38	1059059
2020-06-11	14.98	15.78	14.69	14.75	1589276
2020-06-12	15.02	15.18	14.12	14.60	1488330
2020-06-15	14.45	15.32	14.31	15.23	1080234
2020-06-16	15.50	15.77	15.23	15.60	1138366
2020-06-17	15.69	15.99	15.63	15.74	661116
2020-06-18	15.69	15.85	15.52	15.69	622498
2020-06-19	15.77	16.25	15.77	16.19	1091793
2020-06-22	16.75	18.44	16.72	18.26	2961933
2020-06-23	18.50	18.53	17.00	17.21	1825146
2020-06-24	17.00	17.55	16.54	16.78	1228429
2020-06-25	16.80	17.12	16.59	16.92	998571
2020-06-26	16.77	16.89	16.52	16.65	1237720
2020-06-29	16.77	17.05	16.56	16.75	913177
2020-06-30	16.66	17.03	16.59	16.82	740048
2020-07-01	16.94	17.20	16.79	17.09	1080183
2020-07-02	17.30	17.49	16.84	17.18	806142
2020-07-06	17.56	17.72	16.61	16.72	1141011
2020-07-07	16.59	17.08	16.32	16.59	939204
2020-07-08	16.63	17.11	16.50	16.84	636838
2020-07-09	16.87	17.04	16.52	16.75	559634
2020-07-10	16.74	16.83	16.37	16.50	566569
2020-07-13	16.54	16.74	15.76	15.82	1038470
2020-07-14	15.81	16.32	15.68	16.31	919268
2020-07-15	16.50	16.78	16.27	16.52	820426
2020-07-16	16.49	16.67	16.09	16.41	518547
2020-07-17	16.51	16.68	16.37	16.48	661477
2020-07-20	16.61	16.93	16.45	16.87	499498
2020-07-21	16.98	17.00	16.49	16.56	718912
2020-07-22	16.61	16.75	16.13	16.33	638802
2020-07-23	16.36	16.70	16.15	16.25	1013636
2020-07-24	15.98	16.30	15.76	16.11	631285
2020-07-27	16.11	16.79	16.08	16.66	891305
2020-07-28	16.88	16.96	15.91	15.95	643406
2020-07-29	15.92	16.27	15.73	16.14	839569
2020-07-30	16.11	16.31	15.92	16.08	625627
2020-07-31	16.14	16.17	14.86	14.95	1742050
2020-08-03	15.06	15.41	14.52	15.35	1904525
2020-08-04	15.34	15.94	15.30	15.69	1125558
2020-08-05	13.90	14.68	13.06	14.36	4480435
2020-08-06	14.07	14.56	13.93	13.97	883538
2020-08-07	14.00	14.05	13.78	13.94	851658
2020-08-10	13.97	14.15	13.74	13.82	815988
2020-08-11	13.80	13.87	13.46	13.51	1059797
2020-08-12	13.66	13.78	13.16	13.45	1167986
2020-08-13	13.34	13.79	13.34	13.70	947541
2020-08-14	13.76	14.15	13.60	13.77	774950
2020-08-17	13.77	14.17	13.62	13.91	858812
2020-08-18	13.90	13.95	13.50	13.78	558304
2020-08-19	13.77	13.85	13.64	13.70	429221
2020-08-20	13.67	13.95	13.53	13.72	1011757
2020-08-21	13.65	13.71	12.81	12.92	2098731
2020-08-24	12.96	13.04	12.59	12.76	851554
2020-08-25	12.81	13.06	12.71	12.85	721236
2020-08-26	12.83	12.83	12.43	12.57	845623
2020-08-27	12.67	12.69	12.20	12.46	525460
2020-08-28	12.39	12.64	12.26	12.61	596346
2020-08-31	12.60	12.86	12.60	12.70	760115
2020-09-01	12.76	12.78	12.45	12.54	858143
2020-09-02	13.00	23.48	12.81	19.87	88404082
2020-09-03	18.30	20.67	18.30	19.08	15640552
2020-09-04	19.11	20.44	18.75	19.98	5004858
2020-09-08	20.00	20.34	18.33	18.37	3498795
2020-09-09	18.53	20.06	18.38	19.83	4987687
2020-09-10	19.78	19.84	18.21	18.24	2430224
2020-09-11	18.98	19.05	17.52	17.74	2247369
2020-09-14	17.83	18.93	17.66	18.00	3669250
2020-09-15	18.22	18.66	17.59	17.72	2371354
2020-09-16	17.84	18.51	17.53	17.67	1853928
2020-09-17	17.72	17.72	16.97	17.22	2894640
2020-09-18	17.37	18.01	17.27	17.99	1978476
2020-09-21	17.76	18.09	17.32	17.99	2093568
2020-09-22	18.01	18.09	17.44	17.82	1070952
2020-09-23	17.76	17.93	16.99	17.06	967022
2020-09-24	16.99	16.99	16.42	16.78	1366015
2020-09-25	16.91	17.30	16.60	17.09	605844
2020-09-28	17.20	17.50	17.14	17.34	1016671
2020-09-29	17.42	17.85	17.33	17.55	692221
2020-09-30	17.53	17.98	17.27	17.41	1056437
2020-10-01	17.41	17.78	17.23	17.38	656142
2020-10-02	17.09	17.40	16.88	16.92	664994
2020-10-05	17.11	17.75	16.84	17.64	661822
2020-10-06	17.67	18.37	17.67	17.72	777878
2020-10-07	17.69	17.97	17.47	17.78	719993
2020-10-08	17.97	18.62	17.94	18.32	635980
2020-10-09	18.45	18.64	18.26	18.35	425776
2020-10-12	18.54	18.60	18.20	18.26	430831
2020-10-13	18.27	18.59	18.18	18.50	572054
2020-10-14	18.75	19.15	18.37	18.38	624586
2020-10-15	18.16	18.32	17.78	18.12	503636
2020-10-16	18.08	18.43	17.91	18.00	411065
2020-10-19	18.20	18.33	17.46	17.70	580115
2020-10-20	17.89	18.19	17.66	17.78	750735
2020-10-21	17.89	17.93	17.35	17.44	485707
2020-10-22	17.61	17.84	17.36	17.76	587803
2020-10-23	17.76	17.94	17.46	17.85	495681
2020-10-26	17.74	17.99	17.50	17.85	947171
2020-10-27	17.76	18.23	17.50	17.80	1042667
2020-10-28	17.85	17.85	16.95	17.13	1001963
2020-10-29	17.20	17.36	16.84	17.16	844813
2020-10-30	17.12	17.36	16.52	16.78	931443
2020-11-02	17.02	17.43	16.67	17.41	1165491
2020-11-03	17.52	17.98	17.33	17.80	884239
2020-11-04	16.74	18.43	16.67	18.18	1092575
2020-11-05	18.33	18.50	17.71	18.08	838163
2020-11-06	18.09	18.29	17.84	18.09	802030
2020-11-09	18.50	18.97	17.86	17.94	1297380
2020-11-10	17.80	18.45	17.44	18.36	965636
2020-11-11	19.02	19.39	18.57	18.99	1125364
2020-11-12	18.83	18.97	17.96	18.32	1151095
2020-11-13	18.77	18.77	17.91	18.09	873825
2020-11-16	18.25	18.88	17.97	18.10	1209478
2020-11-17	18.07	18.29	17.59	18.04	892933
2020-11-18	18.24	20.87	17.36	18.66	2586068
2020-11-19	22.45	23.55	21.37	23.44	4849727
2020-11-20	23.08	23.96	22.98	23.93	3270368
2020-11-23	23.81	24.22	22.83	23.00	2211887
2020-11-24	23.23	23.23	22.80	22.88	935934
2020-11-25	22.87	23.06	22.50	22.83	629008
2020-11-27	23.46	23.80	22.91	22.99	461452
2020-11-30	22.92	23.10	22.52	22.64	1525123
2020-12-01	23.02	23.29	22.64	22.99	1165147
2020-12-02	22.81	23.27	22.72	22.87	498798
2020-12-03	23.05	24.10	22.91	23.36	743691
2020-12-04	23.43	23.87	23.31	23.55	526549
2020-12-07	23.49	23.85	23.37	23.72	660601
2020-12-08	23.72	24.64	23.64	24.32	963426
2020-12-09	24.26	24.42	23.82	24.38	761507
2020-12-10	24.49	25.32	24.42	25.20	1063402
2020-12-11	25.02	25.43	24.67	25.32	542605
2020-12-14	25.65	25.96	25.33	25.65	957905
2020-12-15	25.65	26.24	25.44	26.18	591792
2020-12-16	26.28	26.49	25.88	26.20	873931
2020-12-17	26.38	27.10	26.19	26.84	829584
2020-12-18	26.96	27.06	25.82	26.26	1542372
2020-12-21	25.91	26.65	25.51	26.58	645216
2020-12-22	26.94	27.31	26.60	27.05	503019
2020-12-23	27.17	27.56	26.96	27.30	471637
2020-12-24	27.43	27.78	27.01	27.19	380754
2020-12-28	27.39	27.44	26.56	26.65	468342
2020-12-29	26.84	27.17	25.84	26.05	695593
2020-12-30	25.97	26.42	25.50	26.17	598663
2020-12-31	26.17	26.37	25.78	26.16	613232
2021-01-04	26.06	26.39	25.57	26.09	662580
2021-01-05	26.03	26.41	25.79	25.99	474642
2021-01-06	26.04	26.73	25.99	26.42	776634
2021-01-07	26.54	27.47	26.31	27.20	456223
2021-01-08	27.37	27.54	26.69	27.17	889799
2021-01-11	27.13	27.73	26.56	27.01	798383
2021-01-12	27.19	27.65	26.72	26.93	510323
2021-01-13	26.91	27.03	26.58	26.97	428561
2021-01-14	27.17	27.92	27.13	27.62	597434
2021-01-15	27.62	28.36	27.48	28.14	608130
2021-01-19	28.47	29.28	28.44	28.75	466933
2021-01-20	28.75	29.18	28.25	28.63	491014
2021-01-21	28.85	28.85	27.82	27.98	347911
2021-01-22	27.77	28.11	27.41	28.06	381396
2021-01-25	28.35	28.85	27.77	28.56	430199
2021-01-26	28.85	28.95	28.14	28.52	374665
2021-01-27	28.17	29.87	27.52	28.79	673477
2021-01-28	29.28	30.57	28.03	28.71	1060761
2021-01-29	29.16	29.75	27.71	28.26	1011929
2021-02-01	28.60	29.36	28.10	29.29	419316
2021-02-02	29.92	30.10	29.32	29.93	472356
2021-02-03	29.71	29.79	28.82	29.04	342250
2021-02-04	29.18	29.66	28.95	29.46	310039
2021-02-05	29.63	29.98	28.91	29.41	462814
2021-02-08	30.22	30.98	29.58	30.56	966850
2021-02-09	29.06	31.18	28.28	29.62	1058353
2021-02-10	30.00	30.32	28.96	29.77	545908
2021-02-11	29.76	29.81	28.19	28.67	792210
2021-02-12	28.50	28.55	27.95	28.00	680956
2021-02-16	28.25	28.26	27.65	28.09	574357
2021-02-17	27.79	27.92	27.30	27.71	637560
2021-02-18	27.65	27.86	26.69	26.72	713384
2021-02-19	26.73	27.30	26.68	26.94	419085
2021-02-22	26.50	26.88	26.50	26.74	519344
2021-02-23	26.50	27.00	26.00	26.63	685484
2021-02-24	26.68	27.22	26.50	26.61	518131
2021-02-25	26.45	26.80	25.51	25.56	1039358
2021-02-26	25.76	25.87	24.77	25.15	788110
2021-03-01	25.30	25.48	24.76	25.46	660366
2021-03-02	25.50	25.61	24.59	24.78	627040
2021-03-03	24.50	24.95	24.39	24.41	602899
2021-03-04	24.32	24.77	23.63	23.86	1044209
2021-03-05	24.16	24.69	23.02	24.55	726974
2021-03-08	24.55	24.55	23.75	23.75	502767
2021-03-09	24.06	25.00	23.81	24.66	523704
2021-03-10	25.01	25.40	24.63	24.76	560808
2021-03-11	25.10	25.59	24.76	25.48	599131
2021-03-12	25.21	25.84	25.18	25.69	468241
2021-03-15	25.67	26.16	25.41	25.79	396783
2021-03-16	26.00	26.33	25.03	25.50	391456
2021-03-17	25.45	25.94	24.93	25.71	362381
2021-03-18	25.43	25.43	24.82	24.95	385430
2021-03-19	25.08	25.75	24.70	25.62	1183427
2021-03-22	25.70	26.16	25.62	25.70	381527
2021-03-23	25.71	25.71	24.70	25.13	542580
2021-03-24	25.10	25.10	23.56	23.65	437126
2021-03-25	23.58	24.03	23.29	23.75	524950
2021-03-26	23.90	24.50	23.59	24.48	403215
2021-03-29	24.49	24.56	23.54	23.85	397455
2021-03-30	23.76	24.10	23.35	23.49	639114
2021-03-31	23.73	24.40	23.69	23.79	790516
2021-04-01	23.88	24.48	23.74	24.43	276931
2021-04-05	24.62	24.62	23.91	24.14	263810
2021-04-06	24.11	24.51	23.98	24.16	437955
2021-04-07	24.19	24.27	23.25	23.32	350633
2021-04-08	23.51	23.80	22.68	22.91	1118727
2021-04-09	22.76	22.82	22.24	22.68	557546
2021-04-12	22.67	23.03	22.33	22.43	240207
2021-04-13	22.40	22.62	22.12	22.28	325974
2021-04-14	22.23	23.07	22.23	22.95	402804
2021-04-15	23.25	23.29	22.80	22.94	357769
2021-04-16	23.13	23.16	22.43	22.77	412985
2021-04-19	22.68	22.94	22.30	22.90	461600
2021-04-20	22.74	23.24	22.43	22.53	322573
2021-04-21	22.47	23.22	22.23	23.18	332669
2021-04-22	23.31	23.98	23.07	23.88	508612
2021-04-23	24.02	24.25	23.62	24.00	634587
2021-04-26	24.15	24.36	23.82	24.31	440414
2021-04-27	24.27	24.51	23.70	23.89	482974
2021-04-28	23.68	23.88	23.51	23.76	247377
2021-04-29	23.85	23.85	22.98	23.46	317521
2021-04-30	23.37	23.69	22.58	22.79	525651
2021-05-03	22.89	23.03	22.33	22.46	628682
2021-05-04	22.28	22.28	21.45	22.21	567854
2021-05-05	22.20	22.38	21.50	21.66	337068
2021-05-06	21.71	21.72	21.06	21.71	437898
2021-05-07	20.88	22.08	20.34	21.10	720315
2021-05-10	21.05	21.05	19.96	19.97	785371
2021-05-11	19.50	20.78	19.48	20.45	1685368
2021-05-12	20.23	20.97	20.20	20.61	1087150
2021-05-13	20.76	21.18	20.57	20.92	760428
2021-05-14	21.05	21.44	20.83	21.23	638657
2021-05-17	21.10	21.45	21.10	21.41	391861
2021-05-18	21.50	21.91	21.30	21.39	761541
2021-05-19	21.12	21.50	21.12	21.45	418404
2021-05-20	21.45	21.88	21.45	21.56	355703
2021-05-21	21.79	22.02	21.48	21.52	485960
2021-05-24	21.60	21.65	21.16	21.20	487508
2021-05-25	21.30	21.61	21.13	21.15	568332
2021-05-26	21.21	21.64	21.12	21.45	391334
2021-05-27	21.63	21.80	21.35	21.67	405405
2021-05-28	21.72	21.95	21.55	21.60	407015
2021-06-01	21.66	21.82	21.31	21.54	784224
2021-06-02	21.49	21.63	21.27	21.41	673064
2021-06-03	21.33	21.83	21.31	21.74	496206
2021-06-04	21.91	21.99	21.39	21.41	341796
2021-06-07	21.43	21.59	21.26	21.39	487900
2021-06-08	21.59	21.61	21.32	21.52	439229
2021-06-09	21.68	22.39	21.51	21.89	458696
2021-06-10	21.91	22.07	21.50	21.52	342334
2021-06-11	21.66	21.66	21.41	21.53	439390
2021-06-14	21.69	21.69	21.48	21.58	432638
2021-06-15	21.65	21.93	21.33	21.93	958079
2021-06-16	22.77	23.49	22.59	22.82	988070
2021-06-17	22.95	23.08	22.50	22.99	567975
2021-06-18	22.62	22.83	22.15	22.50	1319851
2021-06-21	22.60	23.14	22.40	22.98	613001
2021-06-22	21.25	22.12	21.01	21.96	1467388
2021-06-23	22.04	22.48	21.71	22.26	680612
2021-06-24	22.40	22.87	22.28	22.67	630401
2021-06-25	22.66	22.94	22.50	22.74	1182810
2021-06-28	22.88	23.12	22.71	22.90	506523
2021-06-29	22.85	23.03	22.12	22.24	390498
2021-06-30	22.22	22.35	21.97	22.00	328645
2021-07-01	22.00	22.58	21.93	22.53	440345
2021-07-02	22.28	22.46	22.11	22.31	280169
2021-07-06	22.26	22.26	21.86	22.07	314732
2021-07-07	22.03	22.47	21.78	22.35	811803
2021-07-08	22.03	22.09	21.71	21.83	428442
2021-07-09	21.96	22.14	21.69	22.04	203462
2021-07-12	22.03	22.14	21.78	21.80	326063
2021-07-13	21.70	21.75	21.31	21.58	586874
2021-07-14	21.62	21.62	20.52	20.59	452923
2021-07-15	20.56	20.66	20.09	20.36	408491
2021-07-16	20.57	20.76	20.00	20.20	468116
2021-07-19	20.04	20.55	19.97	20.55	656509
2021-07-20	20.57	20.64	20.36	20.48	690637
2021-07-21	20.61	20.76	20.44	20.75	346331
2021-07-22	20.78	20.78	20.29	20.32	219140
2021-07-23	20.45	20.48	20.10	20.29	511538
2021-07-26	20.39	20.39	20.02	20.14	284437
2021-07-27	20.15	20.17	19.66	20.02	497261
2021-07-28	20.08	20.50	19.63	20.40	1020346
2021-07-29	20.60	21.34	20.21	20.29	777225
2021-07-30	21.04	21.64	20.25	20.77	748575
2021-08-02	20.75	21.30	20.64	21.02	794338
2021-08-03	21.01	21.65	20.87	21.58	676934
2021-08-04	21.41	21.68	21.38	21.57	684427
2021-08-05	21.54	21.89	21.47	21.64	505627
2021-08-06	21.67	21.99	21.54	21.83	451366
2021-08-09	21.89	21.97	21.63	21.64	493358
2021-08-10	21.62	21.63	21.02	21.04	374414
2021-08-11	21.19	21.19	20.36	20.54	384066
2021-08-12	20.52	20.60	20.29	20.54	295494
2021-08-13	20.58	21.00	20.40	20.68	412983
2021-08-16	20.70	20.70	20.29	20.35	258041
2021-08-17	20.18	20.55	20.04	20.45	369779
2021-08-18	20.79	20.79	20.32	20.34	385260
2021-08-19	20.30	20.71	20.30	20.37	478348
2021-08-20	20.31	20.85	20.30	20.60	339723
2021-08-23	20.80	21.03	20.74	20.90	334286
2021-08-24	20.90	21.13	20.75	21.13	277655
2021-08-25	21.04	21.32	21.04	21.16	325787
2021-08-26	21.12	21.39	21.09	21.10	333619
2021-08-27	21.07	21.74	20.55	21.53	607791
2021-08-30	21.73	21.77	21.43	21.53	502901
2021-08-31	21.60	21.67	21.20	21.28	730227
2021-09-01	21.26	21.69	21.26	21.65	318082
2021-09-02	21.75	21.81	21.62	21.72	341268
2021-09-03	21.63	21.83	21.49	21.53	399950
2021-09-07	21.41	21.57	21.24	21.43	465361
2021-09-08	21.38	21.46	21.20	21.36	418331
2021-09-09	21.37	21.41	21.14	21.18	490688
2021-09-10	21.27	21.38	21.06	21.10	372515
2021-09-13	21.19	21.19	20.74	20.86	434636
2021-09-14	20.97	20.97	20.47	20.52	414334
2021-09-15	20.48	20.62	20.40	20.43	566167
2021-09-16	20.35	20.64	20.26	20.63	548940
2021-09-17	19.93	20.54	19.91	20.51	2000805
2021-09-20	20.38	20.59	20.22	20.41	420883
2021-09-21	20.22	20.60	20.20	20.25	279913
2021-09-22	20.38	20.41	20.14	20.27	229276
2021-09-23	20.27	20.65	20.27	20.49	295404
2021-09-24	20.48	20.55	20.15	20.29	476219
2021-09-27	20.29	20.76	20.17	20.64	267057
2021-09-28	20.60	20.60	19.94	20.01	314943
2021-09-29	20.00	20.09	19.85	19.93	284584
2021-09-30	20.01	20.15	19.68	19.68	374126
2021-10-01	19.74	20.06	19.56	19.84	498060
2021-10-04	19.78	19.87	19.45	19.54	312781
2021-10-05	19.53	20.81	19.44	19.78	824074
2021-10-06	19.74	19.87	19.36	19.56	575527
2021-10-07	19.74	20.22	19.62	19.84	598803
2021-10-08	19.97	20.43	19.71	20.34	365994
2021-10-11	20.40	20.86	20.29	20.82	509719
2021-10-12	20.93	21.58	20.71	21.22	618523
2021-10-13	21.30	21.46	20.93	21.08	300862
2021-10-14	21.14	21.48	21.14	21.26	304906
2021-10-15	21.43	21.49	20.01	20.04	508551
2021-10-18	19.90	19.96	18.93	18.96	541856
2021-10-19	19.08	19.91	18.88	19.64	543383
2021-10-20	19.69	19.81	19.31	19.48	375203
2021-10-21	19.41	19.41	18.76	18.81	450145
2021-10-22	18.87	18.92	18.52	18.72	396182
2021-10-25	18.66	18.75	18.13	18.19	745613
2021-10-26	18.12	18.30	17.88	17.93	463360
2021-10-27	18.73	18.73	17.57	17.59	628470
2021-10-28	17.73	18.01	17.62	17.76	767249
2021-10-29	17.74	18.06	17.65	18.00	627030
2021-11-01	17.94	18.31	17.66	18.21	757852
2021-11-02	18.23	18.34	17.96	18.02	453843
2021-11-03	17.90	18.45	17.77	18.24	977185
2021-11-04	18.67	20.18	18.62	20.09	874424
2021-11-05	19.95	20.73	19.71	20.68	707836
2021-11-08	22.35	23.38	22.20	22.89	1778045
2021-11-09	22.83	23.36	22.73	22.99	906407
2021-11-10	22.82	23.21	22.23	22.34	919167
2021-11-11	22.22	22.88	22.21	22.55	889505
2021-11-12	22.54	23.14	22.32	23.00	568135
2021-11-15	23.00	23.44	22.76	22.89	734684
2021-11-16	22.83	23.54	22.77	23.30	941636
2021-11-17	23.32	23.94	23.12	23.18	824453
2021-11-18	23.13	23.52	22.75	22.92	679061
2021-11-19	22.91	23.11	22.79	22.87	963855
2021-11-22	22.87	23.47	22.48	23.34	1017172
2021-11-23	23.24	23.46	22.46	22.49	1677110
2021-11-24	22.37	22.63	22.17	22.46	482777
2021-11-26	22.22	22.60	21.41	21.49	468987
2021-11-29	21.68	21.85	21.09	21.12	973028
2021-11-30	21.02	21.30	20.78	21.00	1661548
2021-12-01	21.13	21.92	21.07	21.16	1251064
2021-12-02	21.13	21.66	21.05	21.41	1897062
2021-12-03	21.51	21.71	20.77	20.91	1783226
2021-12-06	21.15	22.50	21.15	22.24	3106918
2021-12-07	22.50	23.43	21.51	21.94	3956371
2021-12-08	18.99	19.05	15.83	18.23	9422911
2021-12-09	18.20	19.00	17.03	17.10	4657087
2021-12-10	17.52	19.14	17.50	18.75	3089940
2021-12-13	18.80	19.43	18.51	18.70	2708100
2021-12-14	18.69	19.52	18.41	19.11	6071978
2021-12-15	19.80	19.86	18.75	19.30	8794778
2021-12-16	19.06	19.20	17.50	17.70	8081028
2021-12-17	17.92	18.92	17.42	18.86	4331349
2021-12-20	18.36	20.84	18.36	20.80	1998601
2021-12-21	21.00	21.00	20.19	20.54	2374987
2021-12-22	20.50	20.50	19.80	19.83	2237690
2021-12-23	19.78	20.12	19.12	19.85	1891486
2021-12-27	19.90	19.90	19.26	19.62	1036513
2021-12-28	19.61	19.86	19.15	19.18	892135
2021-12-29	19.11	19.46	18.76	19.26	2772954
2021-12-30	19.26	19.90	18.81	19.48	856729
2021-12-31	19.73	20.38	19.49	19.80	998872
2022-01-03	19.81	20.37	19.52	20.34	2464741
2022-01-04	20.38	20.50	19.76	20.46	654826
2022-01-05	20.50	20.89	19.71	19.72	772111
2022-01-06	19.70	20.04	19.11	19.19	698152
2022-01-07	19.28	19.58	18.85	18.95	477986
2022-01-10	18.78	19.23	18.60	19.19	1208299
2022-01-11	19.32	19.46	18.91	19.22	435734
2022-01-12	19.23	19.42	18.74	18.84	480463
2022-01-13	18.85	18.88	18.47	18.55	476225
2022-01-14	18.38	18.52	18.03	18.45	571201
2022-01-18	18.18	18.33	17.60	17.61	791530
2022-01-19	17.72	18.24	17.66	17.89	1100691
2022-01-20	18.06	18.38	17.42	17.47	583008
2022-01-21	17.29	17.69	17.11	17.19	1089111
2022-01-24	17.01	17.85	16.78	17.78	700312
2022-01-25	17.61	17.67	17.20	17.42	815124
2022-01-26	17.36	17.72	17.00	17.16	523476
2022-01-27	17.17	17.55	16.47	16.53	741787
2022-01-28	17.00	17.62	16.79	17.61	1145001
2022-01-31	17.77	18.91	17.77	18.77	932818
2022-02-01	18.86	18.90	18.35	18.81	1547221
2022-02-02	19.18	19.35	18.70	19.26	1607193
2022-02-03	18.86	19.18	18.80	19.02	429227
2022-02-04	18.95	19.58	18.86	19.41	491954
2022-02-07	19.39	19.76	19.17	19.69	618624
2022-02-08	19.61	20.08	19.07	19.98	503116
2022-02-09	20.01	20.19	19.54	19.84	1276407
2022-02-10	19.48	19.95	19.43	19.64	428921
2022-02-11	19.63	20.13	19.63	19.99	471396
2022-02-14	19.90	19.90	19.37	19.49	826773
2022-02-15	19.68	20.49	19.59	20.31	969792
2022-02-16	20.31	23.29	20.28	22.91	1889681
2022-02-17	22.58	22.99	22.12	22.34	809105
2022-02-18	22.23	22.91	22.23	22.54	1043406
2022-02-22	22.24	22.95	22.24	22.52	722429
2022-02-23	22.71	22.91	22.41	22.47	665368
2022-02-24	22.06	22.71	21.86	22.66	759385
2022-02-25	23.18	23.18	22.23	22.65	935987
2022-02-28	22.59	22.79	22.22	22.29	1140046
2022-03-01	22.35	23.46	22.27	23.14	946057
2022-03-02	23.39	24.32	23.06	24.16	1404892
2022-03-03	24.10	24.21	23.56	24.15	776167
2022-03-04	24.01	24.34	23.39	23.67	823917
2022-03-07	23.57	24.40	23.28	24.08	667273
2022-03-08	23.95	24.95	23.95	24.24	977698
2022-03-09	24.43	25.27	24.31	25.21	1158988
2022-03-10	24.93	25.18	24.28	24.39	877168
2022-03-11	24.35	25.00	24.30	24.32	636359
2022-03-14	24.26	24.77	22.75	23.00	950844
2022-03-15	22.80	24.00	22.73	24.00	726559
2022-03-16	24.00	24.35	23.58	24.24	546993
2022-03-17	24.32	24.71	24.13	24.54	515761
2022-03-18	24.38	25.00	24.25	24.97	2078366
2022-03-21	25.00	25.19	24.49	24.63	742141
2022-03-22	24.71	25.50	23.47	24.23	1033861
2022-03-23	24.28	24.57	23.83	24.22	770586
2022-03-24	24.53	24.53	23.72	24.12	885754
2022-03-25	24.25	24.80	23.67	23.97	1135648
2022-03-28	23.85	24.25	23.76	23.95	698554
2022-03-29	24.20	24.97	24.07	24.78	1034856
2022-03-30	24.89	25.06	24.08	24.18	618379
2022-03-31	24.36	25.01	22.03	22.52	2565702
2022-04-01	22.75	23.82	22.25	23.65	1152188
2022-04-04	23.65	23.84	23.27	23.80	966293
2022-04-05	23.83	24.59	23.74	24.11	907446
2022-04-06	23.97	24.77	23.75	24.59	924238
2022-04-07	24.58	25.51	24.58	25.30	1154498
2022-04-08	25.68	25.68	24.79	24.86	942134
2022-04-11	24.86	24.86	24.02	24.06	773333
2022-04-12	24.05	24.59	24.04	24.24	760490
2022-04-13	24.28	25.31	24.28	25.25	519267
2022-04-14	25.53	25.68	24.46	24.49	1275216
2022-04-18	24.18	24.39	23.16	23.26	1015327
2022-04-19	23.37	23.66	23.08	23.20	950461
2022-04-20	23.06	23.37	22.90	22.99	1459271
2022-04-21	23.17	23.48	22.58	22.77	1076484
2022-04-22	22.77	23.00	22.22	22.32	1063244
2022-04-25	22.21	22.81	22.21	22.76	830939
2022-04-26	22.57	22.57	21.90	21.91	868491
2022-04-27	21.98	22.09	21.52	21.56	1030651
2022-04-28	21.86	21.86	21.15	21.25	750586
2022-04-29	21.06	21.61	21.04	21.51	771332
2022-05-02	21.58	22.05	21.19	22.05	1064105
2022-05-03	22.03	22.30	21.66	21.98	759066
2022-05-04	21.95	22.29	21.02	22.22	958116
2022-05-05	22.10	22.10	21.03	21.32	1128829
2022-05-06	20.68	20.93	18.90	19.20	2232025
2022-05-09	18.83	19.15	18.38	18.52	1451824
2022-05-10	18.72	19.04	18.02	18.27	1080994
2022-05-11	18.24	18.58	17.19	17.33	1105543
2022-05-12	17.32	18.80	17.29	18.62	836697
2022-05-13	18.85	19.29	18.71	18.94	1283224
2022-05-16	18.94	19.48	18.66	19.04	900247
2022-05-17	19.34	19.91	19.09	19.55	565844
2022-05-18	19.12	19.55	19.12	19.47	837388
2022-05-19	19.46	20.38	19.23	20.25	894347
2022-05-20	20.41	20.63	19.90	20.42	1170262
2022-05-23	20.67	20.67	19.91	20.05	629813
2022-05-24	20.05	20.27	19.69	20.00	758530
2022-05-25	20.02	20.20	19.68	19.94	459827
2022-05-26	20.12	20.34	19.90	20.11	424083
2022-05-27	20.11	21.00	19.87	21.00	579162
2022-05-31	20.99	21.50	20.59	20.84	1421681
2022-06-01	21.00	21.27	20.51	20.74	901646
2022-06-02	20.75	21.09	20.31	21.00	536645
2022-06-03	20.90	21.41	20.77	21.36	615093
2022-06-06	21.37	21.58	21.28	21.42	1161136
2022-06-07	21.22	21.62	20.92	21.42	674451
2022-06-08	21.51	21.91	21.30	21.59	649971
2022-06-09	21.60	21.75	21.41	21.57	412172
2022-06-10	21.38	21.46	21.03	21.41	486400
2022-06-13	20.99	21.17	20.44	20.57	561131
2022-06-14	20.56	21.10	20.54	21.10	602305
2022-06-15	21.17	21.58	20.51	21.10	873748
2022-06-16	20.79	21.02	20.17	20.39	670855
2022-06-17	20.55	21.17	20.55	20.70	869147
2022-06-21	20.75	22.25	20.75	22.03	634738
2022-06-22	21.84	22.54	21.61	22.34	520153
2022-06-23	22.55	23.26	22.39	23.25	548677
2022-06-24	23.52	23.83	23.03	23.80	1395826
2022-06-27	24.27	25.37	23.81	25.10	908528
2022-06-28	25.31	25.58	24.15	24.38	644747
2022-06-29	24.43	24.86	24.11	24.74	685221
2022-06-30	24.43	24.88	23.71	23.78	955457
2022-07-01	23.94	25.60	23.93	25.44	894269
2022-07-05	25.27	25.99	24.99	25.73	989395
2022-07-06	25.75	26.68	25.57	26.21	1106558
2022-07-07	26.21	27.37	26.02	27.11	852966
2022-07-08	26.91	27.73	26.89	27.64	510170
2022-07-11	27.78	28.06	25.82	25.91	884095
2022-07-12	26.07	26.77	25.38	26.24	708598
2022-07-13	25.93	26.83	25.89	26.72	786896
2022-07-14	26.63	27.47	26.40	27.37	703633
2022-07-15	27.42	27.48	27.07	27.24	720683
2022-07-18	27.45	27.87	26.69	26.89	630590
2022-07-19	27.25	27.92	26.95	27.83	550153
2022-07-20	27.83	28.41	27.48	27.69	616871
2022-07-21	27.84	27.84	27.32	27.82	382962
2022-07-22	28.09	28.09	26.83	26.91	471914
2022-07-25	26.80	26.85	26.14	26.57	470269
2022-07-26	26.48	26.94	26.29	26.81	384489
2022-07-27	27.91	29.93	27.64	29.06	1289257
2022-07-28	28.97	29.26	28.41	29.12	530327
2022-07-29	29.37	29.42	28.61	28.66	542568
2022-08-01	27.90	28.27	27.01	27.33	971765
2022-08-02	27.41	28.14	27.32	28.00	472969
2022-08-03	27.90	28.76	27.88	28.71	634047
2022-08-04	29.00	29.70	26.51	28.33	1150615
2022-08-05	28.18	28.75	27.74	28.70	575063
2022-08-08	27.87	28.57	27.70	28.35	1141955
2022-08-09	28.35	28.70	27.90	28.11	542642
2022-08-10	28.42	28.42	27.32	27.74	503101
2022-08-11	27.48	27.99	26.95	27.97	479359
2022-08-12	28.00	28.76	27.89	28.41	454695
2022-08-15	28.29	28.39	27.92	28.07	515487
2022-08-16	27.90	28.04	26.60	26.84	627085
2022-08-17	26.78	27.16	26.53	27.01	332480
2022-08-18	26.93	27.47	26.73	27.46	436966
2022-08-19	27.46	27.83	27.39	27.67	358571
2022-08-22	27.65	27.93	26.96	27.15	298181
2022-08-23	27.24	27.29	26.80	27.07	320018
2022-08-24	27.02	27.27	26.96	27.12	322616
2022-08-25	27.10	27.76	26.87	27.65	526408
2022-08-26	27.68	28.38	26.38	26.72	672796
2022-08-29	26.33	26.44	25.76	25.96	723500
2022-08-30	26.20	26.21	25.80	26.14	677589
2022-08-31	26.43	26.82	25.76	25.82	909560
2022-09-01	25.64	26.02	25.49	25.98	380893
2022-09-02	26.18	26.19	25.49	25.63	397024
2022-09-06	25.66	26.78	25.32	25.54	513759
2022-09-07	25.73	26.39	25.72	26.33	610745
2022-09-08	26.34	26.34	25.79	26.15	376715
2022-09-09	26.17	26.53	25.96	25.99	458876
2022-09-12	26.13	26.19	25.84	26.01	322616
2022-09-13	25.40	25.86	25.31	25.77	574908
2022-09-14	25.83	25.83	25.37	25.61	783596
2022-09-15	25.52	25.62	24.95	25.30	597408
2022-09-16	25.16	25.51	24.58	25.49	1150107
2022-09-19	25.45	25.69	25.01	25.45	490886
2022-09-20	25.44	25.47	24.72	25.39	457657
2022-09-21	25.57	26.29	25.42	25.50	426669
2022-09-22	25.50	25.50	24.82	25.21	693807
2022-09-23	25.42	25.44	24.85	25.08	546853
2022-09-26	24.92	25.40	24.66	24.70	396738
2022-09-27	24.81	25.12	24.57	24.95	490264
2022-09-28	25.31	26.13	25.16	26.04	547776
2022-09-29	25.90	25.99	25.20	25.54	547236
2022-09-30	25.77	26.46	25.60	25.64	1102862
2022-10-03	25.64	26.28	25.31	26.06	446549
2022-10-04	26.58	26.87	26.27	26.57	543421
2022-10-05	26.30	26.56	26.04	26.38	450106
2022-10-06	26.37	26.98	26.33	26.84	422538
2022-10-07	26.87	26.90	26.28	26.48	506945
2022-10-10	26.41	26.48	25.81	26.07	353993
2022-10-11	26.11	26.71	25.68	26.53	482356
2022-10-12	26.49	26.60	26.10	26.50	234444
2022-10-13	26.25	28.05	25.98	27.97	577296
2022-10-14	28.05	28.18	27.18	27.22	488602
2022-10-17	27.44	28.13	27.44	27.83	558244
2022-10-18	28.19	28.75	27.95	28.40	527123
2022-10-19	28.38	28.45	27.30	27.75	437089
2022-10-20	27.52	28.06	27.21	27.86	364282
2022-10-21	28.07	28.86	27.04	28.62	388496
2022-10-24	28.47	29.26	28.33	28.98	711559
2022-10-25	28.66	29.21	28.31	28.34	525560
2022-10-26	28.60	29.35	28.37	28.71	495935
2022-10-27	28.89	29.25	27.95	28.03	316386
2022-10-28	28.27	28.93	28.08	28.44	621979
2022-10-31	28.26	28.87	28.02	28.60	573691
2022-11-01	28.79	30.13	28.36	29.96	1328279
2022-11-02	29.98	30.14	28.80	28.84	677310
2022-11-03	28.83	28.93	26.36	28.52	1162346
2022-11-04	27.05	27.24	24.80	25.55	1473567
2022-11-07	25.35	25.54	24.78	24.84	721263
2022-11-08	24.89	24.96	24.31	24.51	827270
2022-11-09	24.47	25.44	24.41	24.55	595732
2022-11-10	25.40	25.96	24.75	25.87	547185
2022-11-11	25.83	26.67	25.66	26.50	783729
2022-11-14	26.50	26.99	25.80	25.82	343334
2022-11-15	26.02	26.91	25.95	26.69	560203
2022-11-16	26.84	27.38	26.07	26.41	425889
2022-11-17	26.30	26.41	25.88	25.97	368081
2022-11-18	26.43	26.73	26.05	26.51	369464
2022-11-21	26.51	26.61	26.06	26.07	332168
2022-11-22	25.94	26.07	25.40	26.04	406601
2022-11-23	26.06	26.34	25.38	25.99	322071
2022-11-25	26.02	26.29	26.01	26.10	86883
2022-11-28	25.92	25.92	25.25	25.37	375837
2022-11-29	25.32	25.62	25.16	25.56	295608
2022-11-30	25.68	25.72	24.84	25.28	821556
2022-12-01	25.27	25.29	24.64	24.94	536199
2022-12-02	24.82	25.16	24.67	24.98	301902
2022-12-05	24.75	24.91	23.22	23.40	1924317
2022-12-06	23.41	23.52	22.53	22.86	1295150
2022-12-07	22.92	23.60	22.75	23.52	487582
2022-12-08	23.48	23.56	22.64	23.01	957936
2022-12-09	22.97	22.97	21.31	21.38	1552402
2022-12-12	21.64	21.83	20.61	20.84	1412679
2022-12-13	21.43	21.43	20.75	20.86	1534335
2022-12-14	20.78	21.01	20.51	20.65	936576
2022-12-15	20.51	20.67	20.02	20.18	1868347
2022-12-16	20.07	20.39	19.59	20.09	2539096
2022-12-19	20.10	20.80	20.10	20.30	1059258
2022-12-20	20.26	20.95	20.26	20.52	1403739
2022-12-21	20.61	20.68	20.19	20.56	519145
2022-12-22	20.50	20.78	20.20	20.60	640636
2022-12-23	20.66	20.97	20.45	20.65	523340
2022-12-27	20.64	20.65	19.84	20.01	466504
2022-12-28	20.07	20.31	19.87	19.95	362520
2022-12-29	20.12	20.59	20.03	20.48	463731
2022-12-30	20.36	20.37	20.01	20.31	528516
2023-01-03	20.40	20.65	19.97	20.17	659835
2023-01-04	20.23	20.56	19.81	20.24	611383
2023-01-05	20.09	20.63	19.78	20.50	485778
2023-01-06	20.71	20.93	20.35	20.64	521568
2023-01-09	20.66	20.82	20.43	20.52	441324
2023-01-10	20.55	21.03	20.55	20.89	386281
2023-01-11	20.93	21.12	20.77	21.02	489537
2023-01-12	21.15	21.88	20.81	21.86	704939
2023-01-13	21.93	22.79	21.93	22.44	879984
2023-01-17	22.42	23.02	22.28	22.93	575480
2023-01-18	22.93	23.86	22.93	23.49	770316
2023-01-19	23.50	23.79	23.27	23.68	649667
2023-01-20	23.82	23.98	23.34	23.93	642184
2023-01-23	24.00	24.27	23.64	24.17	581695
2023-01-24	24.18	24.26	22.36	22.77	1010493
2023-01-25	22.73	23.39	22.29	23.38	639002
2023-01-26	23.58	23.84	22.85	22.94	404347
2023-01-27	22.96	23.45	22.90	23.26	270345
2023-01-30	23.26	23.40	22.98	22.99	416724
2023-01-31	23.07	23.35	22.77	22.86	476480
2023-02-01	22.86	24.13	22.65	23.94	1091290
2023-02-02	24.03	24.74	23.80	24.47	759344
2023-02-03	24.37	24.87	23.93	24.32	611785
2023-02-06	24.32	24.67	23.50	23.96	377339
2023-02-07	23.98	24.21	23.45	23.80	404838
2023-02-08	23.71	23.83	23.42	23.45	344008
2023-02-09	23.64	23.89	22.99	23.04	392569
2023-02-10	23.01	23.32	22.76	23.00	568820
2023-02-13	23.02	23.18	22.66	23.06	424060
2023-02-14	23.03	23.28	22.81	23.09	432305
2023-02-15	21.67	22.48	20.98	22.06	1428212
2023-02-16	21.84	22.68	21.69	22.34	555678
2023-02-17	22.50	22.61	22.14	22.53	424140
2023-02-21	22.36	22.46	21.68	21.85	769749
2023-02-22	21.94	22.12	21.60	21.84	677037
2023-02-23	21.89	22.12	21.63	21.96	531802
2023-02-24	21.81	21.86	21.06	21.31	772204
2023-02-27	21.40	21.70	20.86	20.94	753921
2023-02-28	20.99	21.45	20.76	20.83	957753
2023-03-01	20.56	20.75	17.86	19.86	1890018
2023-03-02	19.75	20.23	19.38	19.56	939398
2023-03-03	19.61	20.31	19.19	19.20	694183
2023-03-06	21.08	21.77	20.83	21.20	1761455
2023-03-07	21.15	21.39	20.95	21.22	1275291
2023-03-08	21.17	21.19	20.82	21.01	1002290
2023-03-09	21.03	21.19	20.93	21.14	786579
2023-03-10	21.09	21.21	20.63	20.70	1029672
2023-03-13	20.45	20.94	20.45	20.73	702658
2023-03-14	21.10	21.23	20.79	21.13	747555
2023-03-15	20.99	21.15	20.60	21.07	659623
2023-03-16	20.90	21.09	20.75	20.86	725651
2023-03-17	20.86	20.98	20.54	20.64	1622198
2023-03-20	20.76	20.96	20.60	20.90	649886
2023-03-21	21.04	21.46	20.84	21.25	1349582
2023-03-22	21.21	21.28	20.84	20.84	1051031
2023-03-23	20.99	21.31	20.95	21.11	575371
2023-03-24	21.13	21.78	21.09	21.77	708977
2023-03-27	21.88	21.92	21.61	21.64	1077833
2023-03-28	21.63	21.87	21.61	21.85	1139103
2023-03-29	21.91	21.96	21.70	21.77	1833687
2023-03-30	21.91	21.91	21.45	21.63	1247887
2023-03-31	21.93	21.93	21.58	21.66	1167069
2023-04-03	22.04	22.55	21.81	22.51	1586968
2023-04-04	23.03	23.04	21.00	22.02	2397611
2023-04-05	22.00	22.29	21.78	21.82	1376992
2023-04-06	21.92	22.30	21.76	22.29	633348
2023-04-10	22.20	22.65	22.07	22.63	860887
2023-04-11	22.42	22.66	21.90	22.06	1333106
2023-04-12	22.25	22.32	21.66	21.74	958414
2023-04-13	21.87	22.55	21.77	22.53	815270
2023-04-14	22.53	22.60	21.87	22.17	708727
2023-04-17	22.28	22.74	22.17	22.46	481329
2023-04-18	22.49	22.49	21.98	22.15	702847
2023-04-19	22.07	22.22	21.87	22.10	693601
2023-04-20	22.11	22.37	22.02	22.30	636612
2023-04-21	22.31	22.51	21.97	22.46	612064
2023-04-24	22.46	22.59	22.22	22.50	496620
2023-04-25	22.42	22.59	22.10	22.25	459880
2023-04-26	22.16	22.26	21.93	22.23	512526
2023-04-27	22.36	22.45	22.04	22.31	573594
2023-04-28	22.37	22.93	22.27	22.53	736976
2023-05-01	22.40	22.89	22.26	22.77	1134690
2023-05-02	22.65	22.98	22.37	22.39	1204645
2023-05-03	22.65	23.33	22.05	23.10	1308018
2023-05-04	23.20	24.16	21.84	24.00	1085815
2023-05-05	24.19	24.19	23.55	24.07	553980
2023-05-08	23.98	24.18	23.75	23.76	693891
2023-05-09	23.58	24.04	23.51	23.82	632326
2023-05-10	23.93	24.18	23.76	24.00	518425
2023-05-11	23.97	24.04	23.73	23.91	555270
2023-05-12	23.84	23.98	23.57	23.64	535222
2023-05-15	23.77	24.28	23.59	24.06	590433
2023-05-16	24.06	24.39	23.78	24.29	566788
2023-05-17	24.35	24.68	24.17	24.44	638569
2023-05-18	24.25	24.41	23.83	24.05	570588
2023-05-19	24.23	24.29	23.92	24.10	453910
2023-05-22	24.10	24.81	24.10	24.64	480300
2023-05-23	24.75	25.67	24.63	25.15	767576
2023-05-24	25.13	25.13	24.59	24.69	453928
2023-05-25	24.61	24.68	23.98	24.52	550173
2023-05-26	24.37	24.55	23.95	23.98	441253
2023-05-30	24.03	24.11	23.02	23.05	500300
2023-05-31	23.13	23.71	23.13	23.49	934037
2023-06-01	23.46	23.46	22.90	22.97	464106
2023-06-02	22.94	23.30	22.81	23.26	471576
2023-06-05	23.08	23.33	22.84	23.23	470939
2023-06-06	23.24	23.72	23.11	23.56	467487
2023-06-07	23.65	24.19	23.65	23.87	525019
2023-06-08	23.81	24.07	23.60	24.04	431360
2023-06-09	23.99	24.01	23.24	23.32	357477
2023-06-12	23.32	23.53	23.04	23.38	380477
2023-06-13	23.36	23.58	23.18	23.31	394673
2023-06-14	23.36	23.55	22.60	22.72	682641
2023-06-15	22.76	23.20	22.63	23.19	658624
2023-06-16	23.55	23.55	22.76	23.13	2128830
2023-06-20	23.10	23.10	22.77	22.90	494949
2023-06-21	22.77	22.95	22.32	22.46	738135
2023-06-22	22.49	22.65	22.29	22.35	666765
2023-06-23	22.34	22.48	21.75	21.86	1232950
2023-06-26	21.88	21.91	21.50	21.59	431916
2023-06-27	21.56	21.72	21.40	21.58	310838
2023-06-28	21.73	21.73	21.34	21.44	315107
2023-06-29	21.42	21.76	21.20	21.63	366837
2023-06-30	21.81	22.39	21.79	22.25	725308
2023-07-03	22.21	22.26	21.85	22.11	234081
2023-07-05	22.12	22.30	21.85	22.14	458284
2023-07-06	21.95	22.04	21.77	21.97	304338
2023-07-07	22.06	22.35	21.92	22.17	371193
2023-07-10	22.19	22.61	22.19	22.49	283688
2023-07-11	22.57	22.74	22.45	22.56	210316
2023-07-12	22.83	22.93	22.61	22.71	340054
2023-07-13	22.76	22.85	22.52	22.62	304462
2023-07-14	22.63	23.02	22.49	22.82	345704
2023-07-17	22.84	23.02	22.63	22.94	374594
2023-07-18	23.12	24.05	23.08	23.34	529496
2023-07-19	23.45	23.70	22.99	23.07	434454
2023-07-20	23.15	23.39	23.07	23.33	278467
2023-07-21	23.45	23.95	23.35	23.84	522944
2023-07-24	23.84	24.42	23.67	24.29	561098
2023-07-25	24.28	24.48	24.06	24.37	383993
2023-07-26	24.41	25.10	24.41	25.09	478457
2023-07-27	25.22	25.26	24.83	25.03	452702
2023-07-28	25.33	25.48	25.12	25.35	482698
2023-07-31	25.35	25.67	25.09	25.48	719410
2023-08-01	25.48	25.87	24.98	25.00	914407
2023-08-02	25.00	25.19	24.82	25.01	558978
2023-08-03	26.00	31.90	25.41	31.24	4766955
2023-08-04	31.24	31.26	29.63	31.19	1417804
2023-08-07	31.56	31.62	29.89	30.23	1256715
2023-08-08	30.12	30.54	29.94	30.48	877359
2023-08-09	30.70	30.70	29.95	30.17	673040
2023-08-10	30.17	30.95	30.12	30.70	532228
2023-08-11	30.74	31.01	30.52	30.87	465729
2023-08-14	30.77	31.15	30.33	31.07	644297
2023-08-15	31.14	31.14	30.52	30.96	528988
2023-08-16	30.94	31.12	30.45	30.56	384524
2023-08-17	30.66	30.91	30.34	30.51	430269
2023-08-18	30.33	30.97	30.23	30.93	393099
2023-08-21	31.00	31.85	30.98	31.42	626198
2023-08-22	31.37	31.71	31.24	31.70	420988
2023-08-23	32.00	32.14	31.48	31.81	563638
2023-08-24	31.80	31.89	31.39	31.77	676813
2023-08-25	31.81	32.11	31.48	31.73	369928
2023-08-28	31.73	32.29	31.73	32.22	404189
2023-08-29	32.34	32.92	32.07	32.83	565701
2023-08-30	32.84	32.98	32.30	32.87	304100
2023-08-31	32.80	33.05	32.67	32.73	377227
2023-09-01	32.73	33.24	32.46	33.10	491967
2023-09-05	32.90	32.90	31.26	31.65	882505
2023-09-06	31.88	31.97	31.06	31.53	645357
2023-09-07	31.64	33.26	31.63	33.15	633699
2023-09-08	33.16	33.76	32.87	32.94	885781
2023-09-11	33.04	33.04	33.04	33.04	55671
2023-09-12	33.11	33.30	32.89	33.03	431363
2023-09-13	33.04	33.77	32.99	33.62	556173
2023-09-14	33.52	34.28	33.30	33.80	756735
2023-09-15	33.81	33.81	33.19	33.47	1594166
2023-09-18	33.25	33.26	32.03	32.32	479869
2023-09-19	32.41	33.03	32.20	32.97	404940
2023-09-20	33.23	33.35	31.99	32.04	428540
2023-09-21	31.76	32.19	31.47	31.93	537671
2023-09-22	32.03	32.42	31.55	31.64	619161
2023-09-25	31.73	32.49	31.42	32.32	505053
2023-09-26	32.46	32.69	32.35	32.47	563192
2023-09-27	32.74	33.46	32.31	32.37	563596
2023-09-28	32.29	33.16	32.11	32.99	585305
2023-09-29	32.55	32.74	25.15	27.25	5046778
2023-10-02	27.24	27.32	25.79	26.29	1630876
2023-10-03	26.21	26.58	25.91	26.17	783331
2023-10-04	26.02	26.41	25.75	25.90	550711
2023-10-05	25.75	26.64	25.75	26.49	543991
2023-10-06	26.33	27.24	26.24	26.40	729385
2023-10-09	26.22	27.07	26.08	26.64	429673
2023-10-10	26.62	27.78	26.55	27.39	520236
2023-10-11	27.39	27.63	27.04	27.59	386332
2023-10-12	27.42	27.69	27.11	27.62	680017
2023-10-13	27.75	28.44	27.27	27.56	742900
2023-10-16	27.76	28.48	27.67	28.09	530326
2023-10-17	28.09	28.56	28.09	28.33	481593
2023-10-18	28.72	29.18	28.12	28.29	492546
2023-10-19	28.33	28.39	27.78	28.00	446432
2023-10-20	28.18	28.39	27.68	27.92	775542
2023-10-23	27.79	28.10	27.15	27.25	723895
2023-10-24	27.52	28.15	27.52	28.05	576246
2023-10-25	28.04	28.25	27.50	27.51	443582
2023-10-26	27.69	27.95	27.39	27.56	433816
2023-10-27	27.57	27.72	27.03	27.26	602042
2023-10-30	27.53	27.72	27.26	27.33	433760
2023-10-31	27.66	28.24	27.52	28.08	667865
2023-11-01	27.96	28.12	26.95	28.09	1215820
2023-11-02	27.86	28.44	24.51	25.29	2890949
2023-11-03	25.65	25.86	25.04	25.62	1552077
2023-11-06	26.72	26.75	25.70	25.91	1091245
2023-11-07	25.74	26.02	25.13	25.74	904181
2023-11-08	25.87	26.07	25.45	25.76	698699
2023-11-09	25.87	25.87	24.76	24.91	756156
2023-11-10	25.13	25.59	24.62	25.03	632496
2023-11-13	24.76	25.01	24.44	24.82	628346
2023-11-14	25.44	25.73	25.10	25.44	772943
2023-11-15	25.32	25.84	25.24	25.38	561896
2023-11-16	25.41	25.73	25.03	25.11	423973
2023-11-17	25.28	25.94	25.00	25.91	1113499
2023-11-20	25.88	26.29	25.82	25.94	431343
2023-11-21	25.93	25.93	25.32	25.42	367898
2023-11-22	25.57	25.94	25.17	25.34	694983
2023-11-24	25.37	25.60	25.24	25.33	171450
2023-11-27	25.31	25.42	24.86	25.27	503188
2023-11-28	25.27	25.48	24.88	25.45	410074
2023-11-29	25.61	25.89	25.39	25.56	374483
2023-11-30	25.59	25.98	25.21	25.47	671963
2023-12-01	25.47	26.00	25.27	25.97	577974
2023-12-04	26.00	26.38	25.84	26.26	433598
2023-12-05	26.14	26.77	26.01	26.46	527997
2023-12-06	26.39	27.13	26.29	27.04	367993
2023-12-07	26.92	27.10	26.30	26.73	490151
2023-12-08	26.74	26.98	26.46	26.54	369620
2023-12-11	26.74	27.24	26.32	27.19	458173
2023-12-12	27.32	27.92	26.93	27.85	363910
2023-12-13	28.19	30.74	28.13	30.07	1622212
2023-12-14	30.12	30.34	29.76	29.83	1061974
2023-12-15	29.98	30.23	29.66	29.75	1859470
2023-12-18	29.98	30.64	29.71	30.54	760884
2023-12-19	30.71	31.45	30.66	31.23	853796
2023-12-20	31.50	31.80	30.85	30.88	726013
2023-12-21	31.17	31.75	30.72	31.66	625242
2023-12-22	31.75	32.84	31.70	32.76	813359
2023-12-26	32.78	33.19	32.06	32.42	465099
2023-12-27	32.64	33.13	32.48	32.82	888914
2023-12-28	32.97	33.28	32.82	32.88	493808
2023-12-29	32.87	33.07	32.43	32.48	949026
2024-01-02	22.11	25.73	22.00	24.16	7379827
2024-01-03	24.35	25.81	24.11	25.39	2550621
2024-01-04	25.59	25.59	24.86	25.34	1453308
2024-01-05	25.00	25.03	24.05	24.28	1218473
2024-01-08	26.00	27.54	25.19	27.46	1769369
2024-01-09	27.06	27.10	24.52	25.10	2891248
2024-01-10	25.08	25.10	23.83	24.54	2679124
2024-01-11	24.48	24.55	23.16	23.45	1417478
2024-01-12	23.74	24.08	23.09	23.20	1370520
2024-01-16	23.60	25.47	23.37	24.61	2543637
2024-01-17	24.43	25.35	24.22	24.82	1665260
2024-01-18	24.82	25.14	24.43	24.74	1970305
2024-01-19	24.68	24.68	24.02	24.42	5014778
2024-01-22	22.71	24.30	22.60	23.56	4167249
2024-01-23	23.74	23.80	23.01	23.44	2339840
2024-01-24	23.67	23.67	22.84	22.87	1388973
2024-01-25	22.93	23.26	22.62	22.96	1784150
2024-01-26	23.14	23.32	21.52	21.66	2996776
2024-01-29	21.79	22.33	21.60	22.33	2077712
2024-01-30	22.35	22.37	21.30	21.87	2208071
2024-01-31	22.00	22.00	21.00	21.10	1768492
2024-02-01	21.31	22.38	20.96	21.63	3048909
2024-02-02	21.40	21.76	20.87	21.58	1398512
2024-02-05	21.47	21.99	21.14	21.47	1296645
2024-02-06	21.38	22.06	21.08	22.02	1049826
2024-02-07	22.03	22.63	21.98	22.26	992410
2024-02-08	22.33	22.62	22.13	22.49	1023469
2024-02-09	22.65	23.05	22.56	23.01	1184878
2024-02-12	23.13	24.20	23.03	23.95	1398844
2024-02-13	23.20	23.61	22.51	23.05	1894514
2024-02-14	23.35	24.39	23.20	24.20	1884970
2024-02-15	24.21	25.00	24.20	24.46	1537231
2024-02-16	26.00	26.00	22.70	22.71	2347234
2024-02-20	22.71	23.28	22.56	22.58	1001793
2024-02-21	22.38	22.56	21.56	21.66	900182
2024-02-22	21.72	23.09	21.66	22.99	1377982
2024-02-23	22.97	23.07	22.37	22.45	844484
2024-02-26	22.40	23.50	22.36	23.13	981545
2024-02-27	23.45	24.49	23.44	24.15	1430642
2024-02-28	24.04	24.61	23.67	23.70	916923
2024-02-29	24.04	24.28	23.12	23.50	936414
2024-03-01	23.59	24.44	23.12	24.06	1282185
2024-03-04	24.22	24.33	23.92	24.15	978239
2024-03-05	24.09	24.20	22.86	23.18	906257
2024-03-06	23.75	23.75	22.76	23.03	663130
2024-03-07	23.33	23.49	23.11	23.38	715587
2024-03-08	23.57	23.96	23.57	23.64	631647
2024-03-11	23.58	23.78	23.32	23.75	616320
2024-03-12	23.75	24.48	23.40	24.46	1190569
2024-03-13	24.46	24.73	23.96	24.20	578202
2024-03-14	24.21	24.27	23.20	23.67	763545
2024-03-15	23.38	23.78	22.66	23.23	1883354
2024-03-18	23.23	25.00	23.01	24.31	1607939
2024-03-19	24.18	24.43	23.54	24.25	769154
2024-03-20	24.39	24.90	23.96	24.41	770613
2024-03-21	24.48	24.95	24.33	24.75	770764
2024-03-22	24.88	24.88	24.23	24.50	747069
2024-03-25	24.74	24.83	24.14	24.66	853655
2024-03-26	24.88	25.00	24.45	24.75	567961
2024-03-27	24.89	25.36	24.59	25.32	746707
2024-03-28	25.43	25.69	25.19	25.19	845312
2024-04-01	24.95	26.10	24.94	25.74	838044
2024-04-02	25.27	25.38	24.88	25.36	1032571
2024-04-03	25.26	25.68	25.09	25.65	569606
2024-04-04	25.83	26.01	25.00	25.05	776691
2024-04-05	25.08	25.37	24.86	25.20	723284
2024-04-08	25.50	25.50	24.01	24.23	952848
2024-04-09	24.32	25.64	24.25	25.46	855619
2024-04-10	24.72	24.72	23.19	23.80	818119
2024-04-11	24.01	24.10	23.39	23.82	569115
2024-04-12	23.66	23.82	23.31	23.51	426853
2024-04-15	23.50	23.63	22.91	23.15	724423
2024-04-16	23.02	23.65	22.76	23.39	714294
2024-04-17	23.52	23.54	22.76	23.00	957823
2024-04-18	22.87	23.44	22.57	22.66	971180
2024-04-19	22.60	23.03	22.56	22.95	924783
2024-04-22	21.32	22.79	20.84	22.30	3897981
2024-04-23	22.76	24.23	22.36	23.00	1885132
2024-04-24	23.00	23.29	22.05	22.48	1087749
2024-04-25	22.47	22.73	22.00	22.21	1176227
2024-04-26	22.28	23.22	22.28	22.80	820551
2024-04-29	23.03	23.58	22.79	23.37	556258
2024-04-30	23.47	23.94	23.29	23.32	1788923
2024-05-01	23.09	24.61	22.60	23.88	1828255
2024-05-02	26.39	26.39	23.80	25.06	2274450
2024-05-03	25.06	25.22	23.11	24.52	1698297
2024-05-06	24.52	24.58	23.02	23.97	1230562
2024-05-07	24.17	24.62	23.61	24.48	876430
2024-05-08	24.26	25.54	23.90	25.40	932703
2024-05-09	25.49	26.62	25.35	26.60	1265816
2024-05-10	26.83	27.48	26.53	27.04	1547905
2024-05-13	27.35	29.27	27.23	27.53	1769182
2024-05-14	27.87	28.18	26.87	27.66	1090879
2024-05-15	28.12	28.46	27.63	27.83	682542
2024-05-16	27.67	27.93	27.35	27.54	729938
2024-05-17	27.57	28.33	27.53	28.09	823758
2024-05-20	28.01	29.36	27.81	28.88	1050502
2024-05-21	28.64	29.11	28.44	28.80	547807
2024-05-22	28.80	29.42	28.44	28.62	578543
2024-05-23	28.76	28.76	27.76	27.84	596591
2024-05-24	28.05	28.19	27.30	27.52	594697
2024-05-28	32.00	32.83	28.51	31.61	3604324
2024-05-29	31.50	31.99	30.56	31.53	1209410
2024-05-30	32.00	32.00	30.75	31.21	997703
2024-05-31	31.39	31.68	30.00	30.17	1374270
2024-06-03	30.21	32.24	29.88	31.30	1109001
2024-06-04	31.93	33.47	31.40	32.87	1303516
2024-06-05	32.87	34.48	32.65	34.44	1104424
2024-06-06	34.29	35.22	33.91	34.48	728717
2024-06-07	34.15	34.30	33.11	33.31	778469
2024-06-10	30.97	32.04	30.16	31.93	1727923
2024-06-11	31.66	33.44	31.36	32.79	961852
2024-06-12	33.68	33.69	32.38	32.64	783585
2024-06-13	32.65	32.77	31.00	31.51	1167182
2024-06-14	31.19	31.26	28.26	28.97	3137584
2024-06-17	29.11	29.83	28.04	28.59	1585898
2024-06-18	28.62	28.93	28.09	28.15	1002686
2024-06-20	28.34	29.46	28.10	29.40	1004838
2024-06-21	29.18	30.34	29.18	30.04	1841049
2024-06-24	30.16	31.23	30.00	30.59	774486
2024-06-25	30.93	31.46	30.39	30.39	738565
2024-06-26	30.22	31.60	29.86	31.60	844299
2024-06-27	31.62	32.10	31.24	32.06	791388
2024-06-28	32.30	32.81	31.92	32.49	1550631
2024-07-01	32.49	33.69	32.45	32.67	1210124
2024-07-02	32.67	32.93	31.52	31.56	977714
2024-07-03	31.53	31.58	30.15	30.50	559717
2024-07-05	30.34	31.00	30.00	30.08	1015605
2024-07-08	30.37	30.67	29.45	29.51	873493
2024-07-09	29.64	30.25	29.42	29.90	585218
2024-07-10	30.25	30.67	30.04	30.62	480847
2024-07-11	31.33	31.60	30.77	31.17	662917
2024-07-12	31.49	32.13	31.18	31.50	714445
2024-07-15	31.89	32.48	31.46	32.35	644877
2024-07-16	32.93	33.69	32.56	33.34	941859
2024-07-17	33.24	33.75	33.10	33.24	728954
2024-07-18	33.37	34.19	33.02	33.29	936908
2024-07-19	33.42	34.06	33.00	33.88	1047364
2024-07-22	34.30	34.77	33.88	34.57	811319
2024-07-23	34.50	35.06	34.25	34.56	857994
2024-07-24	34.49	35.00	34.15	34.48	946453
2024-07-25	34.59	35.87	34.15	34.87	1006309
2024-07-26	35.39	35.95	34.90	35.60	901765
2024-07-29	35.96	36.98	35.65	36.53	1646238
2024-07-30	38.39	38.98	34.02	36.12	2397050
2024-07-31	37.24	39.75	36.00	38.67	1532485
2024-08-01	38.50	39.69	37.02	37.94	2664101
2024-08-02	36.89	36.90	34.53	35.30	1368672
2024-08-05	33.12	35.20	32.33	34.51	940114
2024-08-06	34.78	35.54	34.14	34.21	931879
2024-08-07	34.76	35.02	33.95	34.05	820795
2024-08-08	34.66	34.76	33.86	34.07	574991
2024-08-09	33.89	34.56	33.89	34.22	638827
2024-08-12	34.25	35.17	34.01	34.11	519635
2024-08-13	34.22	34.72	33.93	34.14	524391
2024-08-14	34.31	34.51	33.77	33.79	925292
2024-08-15	34.51	34.97	33.91	34.94	494138
2024-08-16	34.89	35.03	33.90	33.97	502866
2024-08-19	34.00	34.63	33.95	34.47	484482
2024-08-20	34.57	34.85	33.75	34.31	447703
2024-08-21	34.43	34.93	33.69	34.43	381512
2024-08-22	34.48	35.02	34.05	34.28	349255
2024-08-23	34.51	35.29	34.29	34.79	394335
2024-08-26	35.18	35.94	34.97	35.00	633778
2024-08-27	34.90	35.27	34.28	34.66	520233
2024-08-28	34.55	35.74	34.35	34.44	499194
2024-08-29	34.57	35.62	34.04	35.14	498518
2024-08-30	35.32	35.48	34.80	35.30	689639
2024-09-03	35.06	35.54	34.11	34.26	579383
2024-09-04	34.13	34.66	33.34	34.62	590671
2024-09-05	34.74	35.58	33.85	34.10	416875
2024-09-06	34.33	34.61	33.66	34.38	554413
2024-09-09	34.38	35.08	34.25	34.70	460358
2024-09-10	34.84	35.04	34.34	35.03	409691
2024-09-11	35.04	36.13	34.87	35.55	478221
2024-09-12	35.94	36.17	35.45	35.71	417402
2024-09-13	35.94	38.18	35.87	38.11	777747
2024-09-16	38.31	39.24	37.82	38.47	820633
2024-09-17	39.03	41.95	38.68	39.71	1425261
2024-09-18	40.30	43.32	40.15	42.27	2548250
2024-09-19	43.20	43.74	40.76	40.92	1108981
2024-09-20	41.06	42.77	40.62	42.25	1550585
2024-09-23	42.32	43.30	41.92	42.95	704095
2024-09-24	42.92	44.34	42.17	44.00	706618
2024-09-25	44.04	44.37	42.51	42.54	730015
2024-09-26	42.85	43.62	42.37	43.28	717932
2024-09-27	43.22	44.02	42.81	43.93	625818
2024-09-30	44.37	47.33	44.15	46.28	1546308
2024-10-01	46.58	47.71	45.36	46.75	1152866
2024-10-02	46.67	47.39	45.62	45.86	800446
2024-10-03	46.13	46.39	44.74	45.04	963965
2024-10-04	45.10	45.67	44.53	45.43	702966
2024-10-07	45.78	46.99	44.28	44.66	1116952
2024-10-08	44.66	45.95	44.54	45.78	533303
2024-10-09	46.31	46.31	45.00	45.94	589571
2024-10-10	46.12	46.15	44.43	45.25	1009331
2024-10-11	45.39	46.17	45.04	45.43	739629
2024-10-14	45.69	47.17	44.64	45.30	1111362
2024-10-15	45.18	46.98	45.17	46.84	831511
2024-10-16	46.90	47.42	46.05	47.27	776353
2024-10-17	47.66	48.46	46.72	47.17	864903
2024-10-18	47.79	50.07	47.46	49.75	3005322
2024-10-21	49.92	50.00	48.61	49.11	1549590
2024-10-22	49.00	49.54	48.78	48.92	960048
2024-10-23	48.57	49.36	47.51	48.06	793911
2024-10-24	47.97	49.04	47.02	47.24	852788
2024-10-25	47.68	48.40	47.25	47.28	933325
2024-10-28	47.51	49.19	47.44	48.34	682956
2024-10-29	48.04	48.73	47.62	48.21	821989
2024-10-30	47.67	48.65	46.28	46.89	1426409
2024-10-31	45.99	49.92	42.01	48.97	2709680
2024-11-01	48.61	48.97	46.38	47.62	1462090
2024-11-04	47.63	51.32	47.63	50.06	1498321
2024-11-05	50.00	52.35	49.51	52.14	1252597
2024-11-06	54.08	54.88	53.06	54.23	981796
2024-11-07	54.11	55.24	53.65	54.30	871048
2024-11-08	54.30	61.66	54.30	59.60	1727539
2024-11-11	59.88	60.05	58.02	59.06	1220255
2024-11-12	59.00	59.98	57.00	57.79	1166217
2024-11-13	58.02	59.26	56.41	56.45	581496
2024-11-14	56.40	57.50	54.49	54.79	836841
2024-11-15	55.09	55.22	51.51	51.83	1414439
2024-11-18	52.00	52.99	51.69	52.62	767259
2024-11-19	52.79	54.57	52.25	54.31	620010
2024-11-20	54.31	56.13	54.02	56.09	1014231
2024-11-21	56.16	57.24	55.34	55.92	600062
2024-11-22	56.20	57.71	56.14	57.54	676106
2024-11-25	57.62	59.54	57.50	59.03	1501395
2024-11-26	59.02	59.02	57.30	58.58	788867
2024-11-27	58.86	59.21	57.84	58.60	477926
2024-11-29	58.63	59.12	57.43	57.68	299902
2024-12-02	57.40	59.50	56.57	59.21	959324
2024-12-03	58.89	59.79	57.87	59.67	770728
2024-12-04	59.82	62.22	59.53	60.85	761793
2024-12-05	59.99	60.20	59.02	59.42	509830
2024-12-06	60.21	61.37	59.90	60.78	538426
2024-12-09	60.81	61.19	58.02	59.26	1697205
2024-12-10	59.46	60.19	58.25	58.81	446467
2024-12-11	59.89	60.90	58.02	60.08	546255
2024-12-12	56.08	59.92	53.51	56.33	1068015
2024-12-13	57.62	58.51	55.20	55.40	1167829
2024-12-16	55.49	56.46	54.52	55.43	856097
2024-12-17	55.26	56.13	54.14	55.14	617774
2024-12-18	54.95	55.99	52.02	52.42	797657
2024-12-19	52.65	53.27	50.78	51.15	1280288
2024-12-20	50.58	52.35	50.02	51.40	2456297
2024-12-23	51.72	51.72	49.51	50.90	662210
2024-12-24	51.00	52.17	50.55	52.17	261077
2024-12-26	52.35	53.67	51.74	53.63	461618
2024-12-27	53.36	53.36	51.87	52.47	427076
2024-12-30	51.95	51.95	50.15	50.85	596318
2024-12-31	51.86	51.86	50.02	50.39	765696
2025-01-02	50.62	52.00	49.42	49.97	843821
2025-01-03	50.08	51.15	49.76	50.86	942854
2025-01-06	50.82	51.78	49.80	51.66	691442
2025-01-07	51.50	52.17	50.29	51.25	625323
2025-01-08	50.93	52.09	50.50	51.69	375019
2025-01-10	50.54	50.94	49.16	49.85	1013988
2025-01-13	49.48	51.13	49.00	51.06	590434
2025-01-14	51.58	52.56	50.91	51.66	1085654
2025-01-15	52.82	53.88	52.45	53.78	531232
2025-01-16	53.70	54.81	53.30	54.44	677317
2025-01-17	54.93	55.36	53.76	55.31	742443
2025-01-21	56.33	61.24	55.90	61.11	1100608
2025-01-22	61.21	61.63	58.02	59.03	1352922
2025-01-23	58.87	62.98	58.28	62.29	1058565
2025-01-24	62.29	62.29	59.35	59.99	1006669
2025-01-27	59.77	61.44	59.32	60.30	824119
2025-01-28	60.53	61.06	59.01	60.66	493079
2025-01-29	60.39	61.87	60.06	61.53	430639
2025-01-30	63.33	70.60	62.28	69.90	1877386
2025-01-31	70.05	71.29	65.35	66.92	1507036
2025-02-03	65.10	67.94	64.66	66.55	1226341
2025-02-04	65.97	67.85	65.95	66.91	776123
2025-02-05	67.02	68.93	66.78	68.45	715865
2025-02-06	68.11	69.40	67.41	68.04	888477
2025-02-07	68.06	70.01	67.17	68.01	654887
2025-02-10	68.08	68.66	67.34	67.54	619229
2025-02-11	67.92	70.27	67.77	68.11	577223
2025-02-12	66.62	70.68	66.28	70.15	641379
2025-02-13	70.13	73.75	69.55	73.61	951395
2025-02-14	74.00	74.61	72.00	72.72	816344
2025-02-18	73.63	74.50	71.50	72.60	592348
2025-02-19	73.85	75.00	71.52	73.53	807542
2025-02-20	73.05	74.00	64.34	65.09	1981825
2025-02-21	65.90	66.48	63.19	63.54	1206584
2025-02-24	63.94	64.19	60.50	61.81	1304107
2025-02-25	61.60	61.71	59.09	61.23	1267113
2025-02-26	61.61	64.25	61.59	63.37	1316557
2025-02-27	61.00	64.66	59.25	59.85	2111720
2025-02-28	60.19	61.04	59.12	60.58	1359630
2025-03-03	61.39	61.39	57.82	59.07	1739108
2025-03-04	58.72	60.32	55.80	55.99	1889364
2025-03-05	56.02	57.11	54.66	55.49	1230034
2025-03-06	54.37	56.11	53.82	54.30	1679061
2025-03-07	54.16	56.18	52.45	55.40	1439425
2025-03-10	53.60	56.56	52.95	56.40	1365136
2025-03-11	56.57	57.56	55.04	55.42	1332758
2025-03-12	57.47	57.95	54.40	55.00	1038417
2025-03-13	55.29	55.55	54.18	54.85	691865
2025-03-14	55.51	56.83	54.12	56.01	753588
2025-03-17	55.01	58.48	55.01	57.88	1049741
2025-03-18	57.45	57.88	56.10	56.50	722644
2025-03-19	56.07	58.61	55.64	58.00	805364
2025-03-20	57.32	59.72	57.02	57.59	882527
2025-03-21	56.74	59.14	56.33	58.66	1943524
2025-03-24	59.96	61.09	59.37	59.47	834068
2025-03-25	59.50	60.04	57.86	58.32	663519
2025-03-26	58.26	58.76	56.52	57.11	636435
2025-03-27	56.81	57.71	56.64	56.68	431523
2025-03-28	56.82	57.51	53.79	54.63	653632
2025-03-31	94.93	117.33	87.58	114.22	14339351
2025-04-01	114.68	114.71	91.06	91.93	7317631
2025-04-02	89.44	90.50	82.84	83.81	3042705
2025-04-03	79.16	82.96	77.01	79.37	2093327
2025-04-04	77.60	78.00	72.59	74.45	2542125
2025-04-07	72.89	77.49	69.04	74.65	2559565
2025-04-08	77.85	77.85	70.00	70.49	1715631
2025-04-09	69.54	75.08	64.62	72.97	2314249
2025-04-10	70.22	70.95	66.03	67.73	1649978
2025-04-11	67.35	68.87	65.07	68.62	1108945
2025-04-14	70.00	71.15	67.04	67.43	1138379
2025-04-15	67.43	70.37	67.42	69.59	1291099
2025-04-16	68.80	70.20	63.75	64.60	1510013
2025-04-17	64.60	65.40	61.94	62.24	1579126
2025-04-21	62.06	64.26	61.75	62.90	1197995
2025-04-22	63.43	65.08	62.04	64.68	1028777
2025-04-23	66.78	70.73	65.77	69.27	1800202
2025-04-24	69.22	76.17	69.11	71.79	2616180
2025-04-25	72.35	73.16	69.56	71.71	1279549
2025-04-28	73.86	74.56	70.73	70.95	1377473
2025-04-29	71.66	73.57	70.08	73.23	817024
2025-04-30	73.12	73.12	70.95	71.88	810046
2025-05-01	71.20	72.10	69.26	71.48	1031750
2025-05-02	71.88	74.22	71.17	72.77	1231619
2025-05-05	71.41	74.30	71.32	73.94	2220310
2025-05-06	67.24	75.41	67.00	70.74	1916862
2025-05-07	70.72	72.38	70.02	70.46	1331564
2025-05-08	70.63	72.21	68.92	71.38	1220846
2025-05-09	70.62	71.27	69.74	70.23	953403
2025-05-12	72.17	73.36	69.33	72.14	1163813
2025-05-13	72.21	73.12	70.53	70.59	1047928
2025-05-14	70.01	71.67	68.86	70.84	1299738
2025-05-15	70.84	73.57	70.55	73.36	1151259
2025-05-16	73.02	75.50	72.48	75.08	1129565
2025-05-19	73.66	75.12	73.36	74.82	720854
2025-05-20	75.19	76.72	74.53	76.22	815060
2025-05-21	75.08	77.00	74.75	75.80	995057
2025-05-22	75.41	77.02	74.34	76.09	889130
2025-05-23	74.70	79.68	74.55	78.69	975577
2025-05-27	80.45	80.65	76.17	76.81	1600110
2025-05-28	76.40	78.25	76.40	77.65	1365517
2025-05-29	78.49	78.49	76.51	77.64	1025802
2025-05-30	77.64	78.70	75.12	77.56	1203983
2025-06-02	77.56	86.20	70.00	71.68	6056327
2025-06-03	71.10	72.02	66.50	69.51	2476760
2025-06-04	69.93	70.69	68.75	69.98	1141906
2025-06-05	69.46	70.24	67.95	69.01	1301121

Explore More About CORT

Coins representing dividend payouts and trends

CORT Dividend History

Discover Corcept Therapeutics 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

CORT Stock Split History

Discover Corcept Therapeutics 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

CORT Historical Prices

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

Web Analytics