CPRX Historical Prices

Summary

Key Stock Metrics

18.39

(August 12, 2024)

52-Week Low

26.58

(June 9, 2025)

52-Week High

26.58

(June 9, 2025)

All-Time High

19.86

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-08	6.00	6.23	5.40	6.10	1572395
2006-11-09	6.14	6.20	6.09	6.15	278056
2006-11-10	6.15	6.19	6.08	6.14	38823
2006-11-13	6.14	6.15	6.00	6.10	76611
2006-11-14	6.25	6.25	6.00	6.03	13194
2006-11-15	6.14	6.15	6.00	6.00	32951
2006-11-16	6.00	6.05	5.92	6.00	6988
2006-11-17	6.05	6.05	5.67	5.87	131000
2006-11-20	5.81	6.04	5.80	5.81	7100
2006-11-21	6.05	6.05	5.75	6.00	2178
2006-11-22	6.00	6.00	6.00	6.00	100
2006-11-24	6.00	6.00	6.00	6.00	200
2006-11-27	6.00	6.00	5.75	5.75	15790
2006-11-28	5.99	5.99	5.75	5.75	5400
2006-11-29	5.96	5.98	5.75	5.75	7947
2006-11-30	5.75	5.75	5.50	5.50	39131
2006-12-01	5.50	5.75	5.35	5.75	11826
2006-12-04	5.99	5.99	5.50	5.50	1300
2006-12-05	5.50	5.51	5.50	5.51	9150
2006-12-06	5.50	5.51	5.35	5.50	6400
2006-12-07	5.50	5.50	5.03	5.41	21962
2006-12-08	5.41	5.50	5.12	5.30	17363
2006-12-11	5.25	5.26	5.25	5.26	1012
2006-12-12	5.35	5.50	5.26	5.26	6120
2006-12-13	5.32	5.42	5.32	5.42	1200
2006-12-14	5.52	5.52	5.52	5.52	106
2006-12-15	5.25	6.00	5.19	5.51	11452
2006-12-18	5.35	5.36	4.75	4.80	48091
2006-12-19	4.80	4.80	4.36	4.64	11206
2006-12-20	4.50	4.65	4.27	4.50	15099
2006-12-21	4.60	4.85	3.76	4.85	70699
2006-12-22	4.95	4.95	4.43	4.48	5298
2006-12-26	4.35	4.35	3.91	4.25	68936
2006-12-27	4.49	4.49	4.24	4.25	11335
2006-12-28	4.24	4.67	4.01	4.47	11646
2006-12-29	4.65	5.04	4.36	4.83	229291
2007-01-03	5.00	5.10	4.22	4.50	19953
2007-01-04	4.50	4.50	4.10	4.25	36650
2007-01-05	4.35	4.35	4.05	4.20	83100
2007-01-08	4.12	4.25	4.00	4.03	40808
2007-01-09	4.00	4.25	4.00	4.15	1401
2007-01-10	4.10	4.25	3.90	3.93	25723
2007-01-11	3.88	3.92	3.88	3.92	360
2007-01-12	4.14	4.14	3.98	3.98	10250
2007-01-16	4.00	4.05	3.98	3.98	24227
2007-01-17	3.98	4.04	3.98	3.99	12900
2007-01-18	3.98	4.00	3.97	3.97	19730
2007-01-19	3.96	3.98	3.96	3.98	30500
2007-01-22	3.99	4.23	3.89	3.89	275692
2007-01-23	3.95	3.96	3.95	3.96	7900
2007-01-24	4.00	4.00	3.80	3.80	4700
2007-01-25	3.70	4.00	3.68	4.00	3575
2007-01-26	4.00	4.64	3.95	3.95	50096
2007-01-29	4.09	4.55	3.81	4.24	22049
2007-01-30	4.80	5.31	4.37	5.23	120782
2007-01-31	5.85	6.51	5.53	6.38	612119
2007-02-01	7.39	7.43	6.50	6.83	239025
2007-02-02	6.85	6.85	5.51	5.70	154896
2007-02-05	5.94	6.05	5.70	5.85	49352
2007-02-06	5.75	5.75	5.45	5.55	52643
2007-02-07	5.70	5.71	5.35	5.41	37356
2007-02-08	5.41	5.49	5.23	5.25	35966
2007-02-09	5.27	5.47	4.78	4.79	46591
2007-02-12	4.82	5.07	4.78	4.99	22384
2007-02-13	4.96	5.10	4.78	4.78	56980
2007-02-14	5.06	5.06	4.60	4.70	33521
2007-02-15	4.66	4.90	4.55	4.61	14395
2007-02-16	4.65	4.73	4.49	4.60	9129
2007-02-20	4.60	4.82	4.60	4.63	9025
2007-02-21	4.86	4.86	4.40	4.63	10887
2007-02-22	4.70	4.75	4.65	4.65	7955
2007-02-23	4.65	4.75	4.51	4.57	7908
2007-02-26	4.54	4.95	4.31	4.81	31693
2007-02-27	5.03	5.03	4.50	4.52	27383
2007-02-28	4.50	5.00	4.50	4.84	23113
2007-03-01	4.85	5.00	4.41	4.66	27580
2007-03-02	4.84	4.96	4.64	4.72	9300
2007-03-05	4.56	4.99	4.50	4.60	17428
2007-03-06	4.61	4.96	4.60	4.75	15720
2007-03-07	4.95	4.97	4.67	4.85	8853
2007-03-08	4.94	4.94	4.85	4.85	760
2007-03-09	4.82	4.82	4.75	4.76	9058
2007-03-12	4.77	5.00	4.76	4.89	5818
2007-03-13	4.99	5.00	4.80	4.80	8745
2007-03-14	4.80	4.80	4.57	4.66	7416
2007-03-15	4.68	4.90	4.68	4.75	13023
2007-03-16	4.58	4.72	4.58	4.72	3900
2007-03-19	4.68	4.68	4.40	4.59	12422
2007-03-20	4.54	4.55	4.25	4.35	15085
2007-03-21	4.32	4.50	4.32	4.44	3400
2007-03-22	4.45	4.59	4.40	4.59	4802
2007-03-23	4.60	4.60	4.24	4.39	17481
2007-03-26	4.72	4.72	4.00	4.08	33873
2007-03-27	4.39	4.39	4.09	4.10	5994
2007-03-28	4.04	4.20	3.95	3.95	12540
2007-03-29	4.19	4.19	3.91	3.99	8152
2007-03-30	3.85	4.00	3.85	4.00	20110
2007-04-02	3.86	3.92	3.55	3.63	35881
2007-04-03	3.50	3.75	3.50	3.68	20906
2007-04-04	3.68	3.90	3.60	3.60	20175
2007-04-05	3.60	3.64	3.33	3.51	128528
2007-04-09	3.75	4.10	3.52	3.65	35695
2007-04-10	3.94	3.94	3.75	3.85	31633
2007-04-11	4.00	4.00	3.71	3.72	18752
2007-04-12	3.85	3.85	3.48	3.48	76355
2007-04-13	3.55	3.80	3.48	3.48	26409
2007-04-16	3.51	4.06	3.50	3.59	192882
2007-04-17	3.68	3.85	3.55	3.74	177274
2007-04-18	3.69	3.85	3.65	3.85	69378
2007-04-19	4.00	4.13	3.85	4.12	454466
2007-04-20	4.44	4.51	4.01	4.40	105781
2007-04-23	4.36	4.65	4.15	4.65	50051
2007-04-24	4.50	4.51	4.30	4.31	55190
2007-04-25	4.35	4.44	3.80	3.93	81623
2007-04-26	3.95	4.00	3.75	3.96	20611
2007-04-27	3.91	4.18	3.91	3.96	11090
2007-04-30	3.99	4.09	3.89	3.90	14612
2007-05-01	3.83	4.04	3.81	3.97	9570
2007-05-02	3.93	3.99	3.87	3.89	4571
2007-05-03	3.86	4.03	3.86	3.99	38346
2007-05-04	4.10	4.10	3.76	3.85	14650
2007-05-07	3.95	4.17	3.75	4.00	19772
2007-05-08	3.96	4.09	3.80	3.90	8110
2007-05-09	3.86	4.12	3.86	3.95	11568
2007-05-10	4.25	4.39	4.01	4.01	19572
2007-05-11	4.33	4.35	4.00	4.23	19825
2007-05-14	4.27	4.48	4.27	4.35	7065
2007-05-15	4.15	4.16	4.15	4.16	2300
2007-05-16	4.22	4.35	4.22	4.33	11680
2007-05-17	4.35	4.35	4.27	4.35	7752
2007-05-18	4.25	4.35	4.15	4.15	3425
2007-05-21	4.25	4.25	3.90	4.00	8357
2007-05-22	4.05	4.09	4.05	4.08	1480
2007-05-23	4.18	4.19	4.10	4.10	1200
2007-05-24	4.07	4.07	3.87	3.96	15300
2007-05-25	4.07	4.12	3.97	4.07	7600
2007-05-29	3.99	4.23	3.99	4.02	8718
2007-05-30	4.02	4.04	3.97	3.98	3850
2007-05-31	3.97	4.32	3.97	4.32	16152
2007-06-01	4.30	4.30	4.30	4.30	2000
2007-06-04	4.20	4.32	4.20	4.32	835
2007-06-05	4.16	4.40	4.15	4.40	4100
2007-06-06	4.40	4.40	4.08	4.15	5905
2007-06-07	4.00	4.00	4.00	4.00	4068
2007-06-08	4.10	4.11	3.96	3.99	3621
2007-06-11	3.95	4.58	3.95	4.45	35242
2007-06-12	4.75	4.80	4.25	4.55	19472
2007-06-13	4.52	4.52	4.00	4.07	7010
2007-06-14	4.18	4.18	4.02	4.05	928
2007-06-15	4.06	4.08	4.06	4.06	518
2007-06-18	4.26	4.45	4.06	4.06	16830
2007-06-19	4.05	4.05	3.97	3.97	10183
2007-06-20	4.00	4.15	3.91	3.95	22544
2007-06-21	4.00	4.00	3.95	3.99	4779
2007-06-22	3.95	4.10	3.95	3.95	2550
2007-06-25	3.95	4.00	3.73	3.80	22747
2007-06-26	3.93	4.00	3.84	3.84	3241
2007-06-27	3.90	3.91	3.90	3.91	760
2007-06-28	3.99	4.04	3.99	4.03	3100
2007-06-29	4.09	4.10	3.90	4.08	4626
2007-07-02	3.91	3.91	3.91	3.91	200
2007-07-03	4.05	4.05	3.97	4.00	11100
2007-07-05	4.04	4.05	3.95	3.95	16219
2007-07-06	3.91	3.99	3.80	3.83	31039
2007-07-09	4.04	4.04	3.92	3.92	13319
2007-07-10	3.90	3.97	3.88	3.90	51305
2007-07-11	3.95	4.02	3.84	4.00	40300
2007-07-12	3.92	3.92	3.92	3.92	580
2007-07-13	3.90	4.00	3.84	3.84	1000
2007-07-16	3.84	3.93	3.75	3.80	8520
2007-07-17	3.86	3.98	3.43	3.70	12001
2007-07-18	3.55	3.62	3.25	3.62	11270
2007-07-19	3.80	4.20	3.80	3.86	40315
2007-07-20	3.78	3.78	3.70	3.70	3078
2007-07-23	3.84	3.99	3.84	3.98	2685
2007-07-24	4.00	4.00	3.81	3.81	2250
2007-07-25	3.70	4.00	3.50	3.50	10900
2007-07-26	3.50	3.79	3.05	3.09	38334
2007-07-27	3.50	3.50	3.15	3.26	8775
2007-07-30	3.10	4.10	3.10	3.43	21997
2007-07-31	3.46	3.69	3.36	3.36	11111
2007-08-01	3.41	3.44	3.31	3.31	12640
2007-08-02	3.35	3.35	3.26	3.32	1256
2007-08-03	3.32	3.33	3.25	3.25	2562
2007-08-06	3.25	3.25	3.14	3.14	1282
2007-08-07	3.05	3.15	3.00	3.10	19311
2007-08-08	3.10	3.11	3.01	3.01	13036
2007-08-09	3.08	3.08	2.60	2.85	34387
2007-08-10	3.24	3.25	2.86	3.00	25391
2007-08-13	2.99	3.00	2.91	3.00	1377
2007-08-14	3.00	3.02	2.60	2.70	23589
2007-08-15	3.05	3.05	2.88	2.88	4870
2007-08-16	2.95	3.43	2.88	3.14	21624
2007-08-17	2.95	3.03	2.70	2.89	9000
2007-08-20	3.06	3.15	2.70	2.70	10006
2007-08-21	2.77	2.80	2.70	2.70	8500
2007-08-22	2.97	3.00	2.95	2.95	2455
2007-08-23	3.00	3.43	3.00	3.22	11000
2007-08-24	3.19	3.43	2.76	3.30	9364
2007-08-27	3.34	3.34	3.14	3.14	3650
2007-08-28	3.15	3.35	3.00	3.06	19251
2007-08-30	2.81	3.04	2.81	3.04	500
2007-08-31	3.24	3.49	3.20	3.46	11396
2007-09-04	3.50	3.50	3.17	3.21	8970
2007-09-05	3.29	3.29	3.19	3.19	12499
2007-09-06	3.19	3.25	3.15	3.16	13309
2007-09-07	3.11	3.20	3.08	3.19	7398
2007-09-10	3.08	3.11	2.87	2.92	17175
2007-09-11	2.97	3.10	2.95	3.07	4100
2007-09-12	3.00	3.02	2.93	2.93	2450
2007-09-13	2.87	2.87	2.87	2.87	500
2007-09-14	2.93	2.99	2.93	2.93	14600
2007-09-17	2.83	3.06	2.83	3.06	5384
2007-09-18	3.10	3.70	3.10	3.25	28352
2007-09-19	3.16	3.20	3.02	3.13	6808
2007-09-20	3.14	3.15	2.97	3.00	13627
2007-09-21	2.92	2.92	2.92	2.92	150
2007-09-24	2.86	3.01	2.86	2.86	7365
2007-09-25	2.90	3.03	2.90	3.02	5996
2007-09-26	3.22	3.37	2.87	3.07	12400
2007-09-27	3.07	3.18	2.90	2.90	7860
2007-09-28	3.00	3.30	3.00	3.20	1400
2007-10-01	3.22	3.22	3.22	3.22	100
2007-10-02	3.21	3.25	3.08	3.08	2295
2007-10-03	3.02	3.06	3.00	3.00	83585
2007-10-04	2.99	3.00	2.95	2.98	59800
2007-10-05	2.95	3.24	2.91	3.00	3749
2007-10-08	3.13	3.13	2.95	3.00	12610
2007-10-09	3.00	3.06	2.99	2.99	12860
2007-10-10	3.13	3.14	3.00	3.06	8735
2007-10-11	3.14	3.14	2.90	2.93	10130
2007-10-12	3.13	3.13	3.13	3.13	100
2007-10-15	3.15	3.40	3.15	3.27	140156
2007-10-16	3.25	3.40	3.15	3.29	28238
2007-10-17	3.21	3.21	3.21	3.21	200
2007-10-18	3.40	3.40	3.21	3.21	6482
2007-10-19	3.21	3.21	3.11	3.13	4356
2007-10-22	3.07	3.14	3.06	3.07	3700
2007-10-23	3.10	3.13	3.06	3.13	2115
2007-10-24	3.15	3.15	3.15	3.15	300
2007-10-26	3.07	3.10	3.03	3.06	4094
2007-10-29	3.03	3.25	3.03	3.14	9071
2007-10-30	3.18	3.18	3.10	3.10	1500
2007-10-31	3.10	3.10	2.93	3.10	9351
2007-11-01	3.13	3.26	3.00	3.26	56296
2007-11-02	3.25	3.30	3.25	3.25	89373
2007-11-05	3.08	3.08	2.98	2.99	8921
2007-11-06	2.99	3.30	2.99	3.08	53189
2007-11-07	3.00	4.00	2.48	3.00	278064
2007-11-08	2.80	3.08	2.80	3.00	202862
2007-11-09	2.87	3.65	2.50	3.02	30450
2007-11-12	2.93	3.59	2.85	3.30	9015
2007-11-13	3.40	3.45	3.00	3.00	12470
2007-11-14	3.00	3.10	2.79	2.96	12900
2007-11-15	2.91	2.91	2.60	2.60	11700
2007-11-16	2.51	2.60	2.06	2.50	20000
2007-11-19	2.50	2.63	2.50	2.63	5900
2007-11-20	2.56	2.63	2.52	2.52	2200
2007-11-21	2.60	3.00	2.60	2.95	12832
2007-11-23	2.68	2.68	2.68	2.68	600
2007-11-26	2.57	3.22	2.57	2.67	6225
2007-11-27	2.88	2.99	2.79	2.79	2990
2007-11-28	2.83	2.99	2.83	2.99	1875
2007-11-29	2.93	3.09	2.93	3.06	7500
2007-11-30	3.09	3.13	3.09	3.13	5650
2007-12-03	3.12	3.37	3.10	3.37	997
2007-12-04	3.20	3.21	3.11	3.11	3972
2007-12-05	3.01	3.01	3.01	3.01	620
2007-12-06	2.93	2.93	2.92	2.92	400
2007-12-07	3.25	3.45	3.01	3.25	99989
2007-12-10	3.59	4.03	3.26	3.35	46974
2007-12-11	3.30	3.35	3.23	3.26	19795
2007-12-12	3.21	3.30	3.01	3.01	9525
2007-12-13	3.29	3.29	2.86	3.12	9550
2007-12-14	3.30	3.36	3.25	3.25	12100
2007-12-17	3.10	3.33	3.00	3.16	8980
2007-12-18	3.35	3.36	3.00	3.23	2280
2007-12-19	3.18	3.39	3.00	3.38	6551
2007-12-20	3.55	3.59	3.14	3.35	8500
2007-12-24	3.13	3.59	3.13	3.13	3599
2007-12-26	3.19	3.59	3.11	3.43	12304
2007-12-27	3.36	3.38	3.17	3.18	3000
2007-12-28	3.12	3.74	3.12	3.51	8720
2007-12-31	3.46	3.46	3.39	3.45	3350
2008-01-02	3.52	3.52	3.37	3.46	4551
2008-01-03	3.50	3.50	3.32	3.32	2733
2008-01-04	3.35	3.52	3.00	3.10	134147
2008-01-07	3.20	3.24	3.10	3.10	5088
2008-01-08	3.10	3.21	3.10	3.15	8800
2008-01-09	3.11	3.25	2.90	3.15	8507
2008-01-10	3.19	3.19	3.08	3.08	3200
2008-01-11	3.02	3.23	3.02	3.10	1550
2008-01-14	3.17	3.17	3.06	3.06	3527
2008-01-15	2.92	3.15	2.92	3.09	4150
2008-01-16	3.11	3.13	3.09	3.11	1293
2008-01-17	3.22	3.25	3.01	3.15	5700
2008-01-18	3.10	3.47	3.01	3.35	35013
2008-01-22	3.50	3.50	3.06	3.07	5700
2008-01-23	3.07	3.22	2.95	3.05	12530
2008-01-24	3.10	3.10	3.05	3.05	7000
2008-01-25	3.24	3.24	3.05	3.19	6100
2008-01-28	3.11	3.12	2.90	2.94	31758
2008-01-29	3.00	3.43	3.00	3.30	49271
2008-01-30	3.35	3.40	3.30	3.34	15215
2008-01-31	3.39	3.50	3.35	3.36	21886
2008-02-01	3.36	3.42	3.31	3.33	4235
2008-02-04	3.39	3.60	3.35	3.59	5518
2008-02-05	3.63	3.63	3.55	3.55	3048
2008-02-06	3.59	3.59	3.32	3.50	3191
2008-02-07	3.49	3.49	3.35	3.35	15800
2008-02-08	3.47	3.48	3.37	3.37	4145
2008-02-11	3.36	3.55	3.35	3.35	1448
2008-02-12	3.45	3.45	3.25	3.26	1296
2008-02-13	3.40	3.40	3.12	3.17	6420
2008-02-14	3.16	3.16	3.12	3.12	750
2008-02-15	3.20	3.25	3.20	3.22	6750
2008-02-19	3.36	3.36	3.24	3.24	2150
2008-02-20	3.23	3.32	3.20	3.21	1200
2008-02-21	3.25	3.40	3.25	3.28	2421
2008-02-22	3.30	3.30	3.30	3.30	100
2008-02-25	3.30	3.30	3.29	3.30	3088
2008-02-26	3.30	3.30	3.20	3.28	10855
2008-02-27	3.30	3.45	3.30	3.45	5400
2008-02-28	3.48	3.96	3.48	3.75	5330
2008-02-29	3.75	4.00	3.74	3.75	4988
2008-03-03	3.89	3.95	3.77	3.77	2212
2008-03-04	3.75	3.86	3.68	3.72	3080
2008-03-05	3.74	3.95	3.74	3.79	3600
2008-03-06	3.89	3.95	3.86	3.86	900
2008-03-07	3.83	3.95	3.67	3.67	1484
2008-03-10	3.69	3.69	3.59	3.59	9493
2008-03-11	3.51	3.58	3.46	3.46	1373
2008-03-12	3.35	3.80	3.35	3.63	7850
2008-03-13	3.64	3.95	3.60	3.87	8800
2008-03-14	3.75	3.75	3.50	3.57	13600
2008-03-17	3.51	3.53	3.50	3.52	9199
2008-03-18	3.52	3.71	3.52	3.71	1600
2008-03-19	3.67	3.70	3.58	3.69	6206
2008-03-24	3.54	3.64	3.52	3.52	4213
2008-03-25	3.50	3.50	3.50	3.50	145
2008-03-26	3.79	3.95	3.63	3.80	8350
2008-03-27	3.81	3.84	3.70	3.83	5755
2008-03-28	3.61	3.61	3.53	3.53	2000
2008-03-31	3.73	3.80	3.59	3.75	5238
2008-04-01	3.75	3.75	3.40	3.52	9320
2008-04-02	3.50	3.50	3.50	3.50	2000
2008-04-03	3.50	3.54	3.50	3.54	200
2008-04-04	3.70	3.99	3.53	3.53	5461
2008-04-07	3.50	3.77	3.33	3.65	11915
2008-04-08	3.59	3.74	3.56	3.74	5412
2008-04-09	3.57	3.57	3.37	3.45	3100
2008-04-10	3.51	3.51	3.51	3.51	100
2008-04-11	3.49	3.69	3.35	3.66	6104
2008-04-14	3.72	3.72	3.40	3.52	5702
2008-04-15	3.54	3.70	3.51	3.51	3200
2008-04-16	3.50	3.68	3.50	3.68	611
2008-04-17	3.51	3.68	3.50	3.68	1786
2008-04-18	3.51	3.51	3.51	3.51	200
2008-04-21	3.50	3.51	3.50	3.51	2382
2008-04-22	3.50	3.59	3.41	3.59	14506
2008-04-23	3.59	3.64	3.59	3.64	1000
2008-04-24	3.46	3.46	3.40	3.40	3400
2008-04-25	3.50	3.50	3.50	3.50	1800
2008-04-28	3.50	3.60	3.50	3.51	4072
2008-04-30	3.55	3.55	3.51	3.51	1300
2008-05-01	3.51	3.58	3.51	3.58	270
2008-05-05	3.50	3.57	3.50	3.57	1696
2008-05-06	3.41	3.41	3.30	3.30	2850
2008-05-07	3.30	3.30	3.30	3.30	800
2008-05-08	3.50	3.65	3.31	3.65	3200
2008-05-09	3.50	3.54	3.32	3.49	10559
2008-05-12	3.39	3.65	3.35	3.55	129167
2008-05-13	3.57	3.59	3.50	3.58	1600
2008-05-14	3.58	3.66	3.50	3.52	65006
2008-05-15	3.55	3.55	3.55	3.55	200
2008-05-16	3.68	3.68	3.50	3.56	6300
2008-05-19	3.65	3.65	3.55	3.55	25700
2008-05-20	3.50	3.50	3.40	3.40	16200
2008-05-21	3.32	3.54	3.30	3.45	8800
2008-05-22	3.32	3.47	3.31	3.40	1800
2008-05-23	3.59	3.60	3.53	3.53	5400
2008-05-27	3.64	3.64	3.50	3.55	3600
2008-05-28	3.45	3.45	3.45	3.45	817
2008-05-29	3.46	3.48	3.31	3.48	11535
2008-05-30	3.55	3.60	3.55	3.60	2744
2008-06-02	3.57	3.57	3.42	3.42	900
2008-06-03	3.44	3.47	3.40	3.40	14712
2008-06-04	3.71	3.78	3.50	3.59	43647
2008-06-05	3.40	3.55	3.35	3.41	4800
2008-06-06	3.72	3.72	3.36	3.60	9600
2008-06-09	3.50	3.74	3.50	3.52	4300
2008-06-10	3.52	3.52	3.52	3.52	200
2008-06-11	3.52	3.71	3.51	3.65	6600
2008-06-12	3.72	3.72	3.51	3.58	2150
2008-06-13	3.62	3.76	3.60	3.72	8989
2008-06-16	3.67	3.75	3.45	3.45	42533
2008-06-17	3.54	3.60	3.48	3.55	21962
2008-06-18	3.50	3.61	3.45	3.46	36785
2008-06-19	3.46	3.57	3.35	3.35	8400
2008-06-20	3.42	3.64	3.42	3.56	1615
2008-06-23	3.46	3.53	3.36	3.36	3149
2008-06-24	3.31	3.45	3.31	3.44	1785
2008-06-25	3.57	3.57	3.37	3.37	3565
2008-06-26	3.63	3.63	3.05	3.20	13068
2008-06-27	3.33	3.48	3.20	3.26	3960
2008-06-30	3.49	3.64	3.36	3.49	7240
2008-07-01	3.38	3.38	3.38	3.38	400
2008-07-02	3.38	3.38	3.02	3.07	9100
2008-07-03	3.22	3.53	3.22	3.53	5311
2008-07-07	3.60	3.60	3.31	3.45	4000
2008-07-08	3.30	3.31	3.30	3.30	2194
2008-07-09	3.74	3.74	3.20	3.27	9300
2008-07-10	3.54	3.95	3.30	3.69	12100
2008-07-11	3.48	3.59	3.48	3.53	900
2008-07-14	3.50	3.50	3.46	3.46	2250
2008-07-15	3.62	3.62	3.50	3.50	400
2008-07-17	3.52	3.52	3.52	3.52	109
2008-07-18	3.53	3.53	3.53	3.53	2000
2008-07-21	3.51	3.53	3.50	3.53	4120
2008-07-22	3.47	3.47	2.65	2.65	14650
2008-07-23	3.00	3.50	3.00	3.35	11647
2008-07-24	3.48	3.50	3.15	3.50	3916
2008-07-25	3.45	3.50	3.41	3.49	2773
2008-07-28	3.49	3.49	3.22	3.22	6100
2008-07-29	3.19	3.19	3.18	3.18	1000
2008-07-30	3.27	3.47	3.27	3.40	1350
2008-07-31	3.28	3.28	3.28	3.28	200
2008-08-04	3.27	3.27	3.24	3.25	2300
2008-08-06	3.44	3.46	3.29	3.29	1450
2008-08-08	3.35	3.48	3.35	3.45	2817
2008-08-11	3.46	3.64	3.46	3.48	4736
2008-08-13	3.81	3.81	3.52	3.65	3775
2008-08-14	3.57	3.57	3.54	3.54	2177
2008-08-15	3.60	3.60	3.52	3.60	13438
2008-08-19	3.60	3.72	3.60	3.63	1200
2008-08-20	3.72	3.73	3.65	3.73	21400
2008-08-21	3.70	3.75	3.55	3.75	22427
2008-08-22	4.00	4.44	3.57	4.44	35813
2008-08-25	4.40	4.40	4.01	4.13	26015
2008-08-26	4.30	4.52	4.01	4.35	18839
2008-08-27	4.28	4.40	4.17	4.19	11780
2008-08-28	4.38	4.38	4.16	4.25	4800
2008-08-29	4.26	4.34	3.85	4.11	5200
2008-09-02	4.06	4.10	3.81	4.01	2170
2008-09-03	4.05	4.07	4.05	4.07	1800
2008-09-04	4.05	4.05	3.88	3.88	1150
2008-09-05	3.94	3.95	3.82	3.82	3990
2008-09-08	3.81	3.88	3.76	3.81	3250
2008-09-09	3.81	3.90	3.81	3.89	2500
2008-09-10	3.82	3.82	3.82	3.82	1200
2008-09-11	3.97	4.08	3.89	4.05	1789
2008-09-12	3.88	3.88	2.92	3.08	98857
2008-09-15	3.22	3.22	3.04	3.05	6206
2008-09-16	3.05	3.21	3.05	3.10	38660
2008-09-17	3.38	3.38	2.26	2.63	57513
2008-09-18	2.72	3.20	2.50	2.70	68995
2008-09-19	2.89	3.02	2.89	3.02	10600
2008-09-22	2.80	2.80	2.68	2.71	8841
2008-09-23	2.70	2.70	2.70	2.70	400
2008-09-24	2.40	3.02	2.16	2.65	90671
2008-09-25	2.90	2.95	2.51	2.80	7900
2008-09-26	2.80	2.80	2.80	2.80	2000
2008-09-29	2.95	2.95	2.80	2.80	500
2008-09-30	2.62	2.98	2.62	2.98	10389
2008-10-01	2.94	2.94	2.94	2.94	1000
2008-10-02	2.94	2.94	2.94	2.94	200
2008-10-03	2.86	2.86	2.86	2.86	950
2008-10-06	2.87	2.90	2.66	2.80	16725
2008-10-07	2.81	2.81	2.81	2.81	500
2008-10-08	2.80	2.80	2.67	2.67	7974
2008-10-09	2.70	2.70	2.65	2.65	3150
2008-10-10	2.50	2.50	2.20	2.20	7861
2008-10-13	2.15	2.78	2.15	2.70	10497
2008-10-14	2.70	2.70	2.42	2.60	10128
2008-10-15	2.57	2.64	2.49	2.49	4856
2008-10-16	2.60	2.60	2.58	2.58	1300
2008-10-17	2.75	2.75	2.75	2.75	800
2008-10-20	2.62	2.62	2.62	2.62	400
2008-10-21	2.59	2.69	2.59	2.65	1900
2008-10-22	2.75	2.75	2.52	2.58	3520
2008-10-23	2.94	2.95	2.45	2.72	9596
2008-10-27	2.52	2.72	2.50	2.53	2600
2008-10-28	2.77	2.77	2.52	2.59	2600
2008-10-29	2.73	2.73	2.45	2.45	4400
2008-10-30	2.35	2.50	2.22	2.48	10415
2008-10-31	2.35	2.40	2.34	2.40	3750
2008-11-03	2.45	2.45	2.44	2.44	400
2008-11-04	2.59	2.59	2.43	2.53	3100
2008-11-05	2.45	2.45	2.36	2.36	4534
2008-11-06	2.51	2.51	2.38	2.39	1700
2008-11-07	2.31	2.48	2.31	2.48	500
2008-11-10	2.37	2.37	2.37	2.37	100
2008-11-11	2.38	2.41	2.38	2.41	500
2008-11-12	2.43	2.49	2.43	2.49	4000
2008-11-13	2.49	2.57	2.47	2.57	2450
2008-11-14	2.43	2.43	2.36	2.36	4990
2008-11-17	2.35	2.35	2.30	2.30	1404
2008-11-18	2.41	2.41	2.18	2.25	5896
2008-11-19	2.27	2.27	2.15	2.15	1790
2008-11-20	2.24	2.25	2.15	2.16	10500
2008-11-21	2.15	2.15	2.01	2.13	2200
2008-11-24	2.22	2.22	1.77	1.80	24680
2008-11-25	2.15	2.15	1.77	1.95	31762
2008-11-26	2.18	2.18	2.15	2.17	7278
2008-11-28	2.16	2.16	2.16	2.16	1000
2008-12-01	2.25	2.25	2.10	2.10	6032
2008-12-02	2.20	2.20	2.14	2.14	1000
2008-12-03	1.95	2.16	1.95	2.16	568
2008-12-04	2.06	2.06	1.85	1.97	20783
2008-12-05	1.92	1.92	1.90	1.90	4590
2008-12-08	2.05	2.05	2.02	2.02	3500
2008-12-09	2.03	2.03	1.89	1.89	2800
2008-12-10	1.83	1.93	1.83	1.93	22861
2008-12-11	2.02	2.02	1.98	1.98	3135
2008-12-15	2.11	2.11	1.83	1.83	18702
2008-12-16	1.89	2.00	1.76	1.81	17538
2008-12-17	1.81	1.92	1.76	1.88	18465
2008-12-18	1.98	2.24	1.25	1.34	46219
2008-12-19	1.41	1.72	1.36	1.50	30176
2008-12-22	1.85	1.90	1.56	1.90	6200
2008-12-23	1.54	1.61	1.54	1.60	13910
2008-12-24	1.50	1.70	1.45	1.59	3563
2008-12-26	1.64	1.64	1.45	1.61	3289
2008-12-29	1.40	1.61	1.40	1.61	26008
2008-12-30	1.68	1.82	1.68	1.81	5100
2008-12-31	1.86	2.75	1.79	1.80	113766
2009-01-02	2.04	2.40	2.04	2.25	4804
2009-01-05	2.37	2.37	2.25	2.25	2591
2009-01-06	2.30	2.30	2.25	2.27	2550
2009-01-08	2.40	2.48	2.40	2.45	6100
2009-01-12	2.71	2.71	2.50	2.69	5257
2009-01-16	2.54	2.55	2.50	2.55	3061
2009-01-20	2.84	2.84	2.51	2.51	8800
2009-01-21	2.65	2.65	2.62	2.62	225
2009-01-26	2.55	2.55	2.55	2.55	100
2009-01-27	2.65	2.75	2.65	2.75	1967
2009-01-28	2.61	2.61	2.61	2.61	500
2009-01-29	2.64	2.64	2.64	2.64	1000
2009-01-30	2.65	2.75	2.65	2.73	6570
2009-02-02	2.75	2.75	2.65	2.65	2600
2009-02-03	2.69	2.73	2.69	2.73	1285
2009-02-05	2.68	2.68	2.60	2.60	2523
2009-02-06	2.59	2.59	2.50	2.50	1000
2009-02-09	2.69	2.69	2.28	2.28	18000
2009-02-10	2.50	2.50	2.40	2.40	7700
2009-02-11	2.48	2.48	2.48	2.48	100
2009-02-12	2.50	2.50	2.30	2.50	4020
2009-02-13	2.40	2.40	2.40	2.40	4600
2009-02-18	2.30	2.48	2.30	2.48	700
2009-02-19	2.16	2.24	2.16	2.24	200
2009-02-20	2.10	2.10	2.10	2.10	200
2009-02-23	2.10	2.36	2.05	2.16	40301
2009-02-24	2.05	2.05	2.05	2.05	1125
2009-02-25	2.00	2.05	1.66	1.86	29320
2009-02-26	1.85	1.85	1.55	1.75	17720
2009-02-27	1.90	1.90	1.60	1.61	3535
2009-03-02	1.86	1.86	1.80	1.80	1900
2009-03-03	1.84	1.84	1.60	1.80	7135
2009-03-04	1.78	1.87	1.65	1.65	2000
2009-03-05	1.65	1.65	1.60	1.60	3900
2009-03-06	1.55	1.68	1.25	1.25	44270
2009-03-09	1.70	1.70	1.65	1.65	5450
2009-03-10	1.60	1.65	1.60	1.65	1300
2009-03-11	1.55	1.60	1.06	1.35	10904
2009-03-12	1.50	1.53	1.37	1.51	4368
2009-03-16	1.56	1.65	1.56	1.63	3450
2009-03-17	1.60	1.62	1.52	1.62	8561
2009-03-18	1.52	1.63	1.40	1.60	6798
2009-03-19	1.62	1.65	1.41	1.65	8463
2009-03-20	1.60	1.60	1.60	1.60	104
2009-03-23	1.65	1.65	1.61	1.65	3600
2009-03-24	1.65	1.70	1.65	1.70	3150
2009-03-25	1.70	1.70	1.63	1.70	2500
2009-03-26	1.70	1.75	1.60	1.71	3042
2009-03-27	1.66	1.71	1.66	1.70	1400
2009-03-30	1.75	1.75	1.64	1.66	7000
2009-03-31	1.68	1.70	1.67	1.70	105758
2009-04-01	1.70	1.80	1.67	1.80	4100
2009-04-02	1.75	1.75	1.67	1.75	2667
2009-04-03	1.73	1.75	1.70	1.75	2294
2009-04-06	1.67	1.69	1.44	1.46	3400
2009-04-07	1.54	2.00	1.54	1.92	12603
2009-04-08	1.90	1.90	1.73	1.80	6620
2009-04-09	1.84	2.06	1.84	1.90	4700
2009-04-13	2.06	2.06	2.00	2.06	2300
2009-04-15	1.86	2.05	1.82	2.05	4762
2009-04-16	2.04	2.06	1.92	2.00	2706
2009-04-17	2.01	2.01	2.00	2.00	2200
2009-04-20	2.00	2.02	2.00	2.02	6328
2009-04-21	2.00	2.00	1.90	1.99	2200
2009-04-22	2.00	2.00	1.90	1.90	1700
2009-04-24	1.99	2.00	1.99	2.00	1600
2009-04-28	1.98	2.00	1.98	2.00	700
2009-04-29	2.05	2.06	2.02	2.05	3067
2009-04-30	1.90	2.01	1.85	1.85	8417
2009-05-01	1.95	1.98	1.76	1.76	1700
2009-05-04	1.93	1.93	1.93	1.93	150
2009-05-06	1.93	2.09	1.76	1.85	21200
2009-05-07	1.89	1.95	1.85	1.85	3300
2009-05-08	1.80	2.05	1.78	1.95	70300
2009-05-11	2.26	2.81	2.20	2.20	33068
2009-05-12	2.25	2.25	2.15	2.20	3100
2009-05-13	2.10	2.27	1.75	2.17	13717
2009-05-14	2.00	2.11	1.70	2.10	4901
2009-05-15	2.08	2.10	2.08	2.10	300
2009-05-18	2.01	2.15	1.97	1.97	2404
2009-05-19	2.13	2.38	2.00	2.25	4450
2009-05-20	2.25	2.30	2.07	2.07	5750
2009-05-21	2.27	2.38	2.00	2.00	9250
2009-05-22	2.35	2.35	2.05	2.06	12942
2009-05-26	2.18	2.35	2.03	2.03	1847
2009-05-27	2.23	2.28	2.02	2.02	4200
2009-05-28	2.03	2.20	2.03	2.10	1950
2009-05-29	0.75	1.03	0.63	0.90	1608684
2009-06-01	0.92	0.97	0.87	0.87	446495
2009-06-02	0.88	0.90	0.75	0.75	310614
2009-06-03	0.77	0.81	0.74	0.74	96234
2009-06-04	0.75	0.77	0.65	0.70	151996
2009-06-05	0.68	0.71	0.67	0.68	152374
2009-06-08	0.65	0.67	0.63	0.63	169938
2009-06-09	0.63	0.64	0.60	0.61	178124
2009-06-10	0.61	0.87	0.61	0.80	377754
2009-06-11	0.84	0.91	0.78	0.85	247329
2009-06-12	0.87	0.89	0.70	0.70	225893
2009-06-15	0.71	0.80	0.71	0.77	52569
2009-06-16	0.70	0.80	0.70	0.77	58390
2009-06-17	0.75	0.75	0.70	0.70	72021
2009-06-18	0.70	0.75	0.70	0.70	38463
2009-06-19	0.67	0.68	0.67	0.68	24525
2009-06-22	0.75	0.75	0.65	0.67	26757
2009-06-23	0.68	0.72	0.65	0.65	34618
2009-06-24	0.65	0.65	0.60	0.61	118509
2009-06-25	0.60	0.69	0.60	0.69	16136
2009-06-26	0.70	0.70	0.61	0.64	40811
2009-06-29	0.64	0.66	0.60	0.65	16645
2009-06-30	0.65	0.65	0.61	0.65	6325
2009-07-01	0.65	0.65	0.61	0.64	9005
2009-07-02	0.61	0.62	0.61	0.62	6705
2009-07-06	0.65	0.65	0.61	0.63	22400
2009-07-07	0.60	0.64	0.57	0.60	61258
2009-07-08	0.59	0.59	0.50	0.52	39200
2009-07-09	0.52	0.54	0.52	0.54	16800
2009-07-10	0.51	0.51	0.50	0.50	35773
2009-07-13	0.46	0.50	0.40	0.44	68835
2009-07-14	0.45	0.49	0.43	0.43	40400
2009-07-15	0.43	0.45	0.42	0.44	16547
2009-07-16	0.44	0.44	0.43	0.44	8600
2009-07-17	0.45	0.48	0.44	0.48	40541
2009-07-20	0.47	0.47	0.43	0.45	44385
2009-07-21	0.47	0.47	0.43	0.43	27820
2009-07-22	0.43	0.43	0.42	0.42	42663
2009-07-23	0.42	0.42	0.39	0.41	115823
2009-07-24	0.41	0.43	0.41	0.42	193264
2009-07-27	0.43	0.43	0.41	0.42	101472
2009-07-28	0.42	0.42	0.41	0.41	32177
2009-07-29	0.43	0.45	0.42	0.45	33550
2009-07-30	0.42	0.45	0.40	0.41	114895
2009-07-31	0.42	0.43	0.40	0.41	157539
2009-08-03	0.42	0.43	0.41	0.42	54261
2009-08-04	0.42	0.43	0.41	0.41	36281
2009-08-05	0.42	0.42	0.41	0.42	33075
2009-08-06	0.42	0.42	0.41	0.42	13050
2009-08-07	0.41	0.42	0.40	0.42	43063
2009-08-10	0.40	0.43	0.40	0.43	98950
2009-08-11	0.43	0.53	0.43	0.53	195862
2009-08-12	0.52	0.57	0.44	0.52	249308
2009-08-13	0.53	0.57	0.46	0.50	90780
2009-08-14	0.54	0.54	0.50	0.50	31248
2009-08-17	0.48	0.49	0.43	0.47	83940
2009-08-18	0.46	0.52	0.46	0.47	71968
2009-08-19	0.45	0.46	0.45	0.46	6800
2009-08-20	0.46	0.52	0.46	0.52	51511
2009-08-21	0.50	0.52	0.46	0.49	41603
2009-08-24	0.52	0.52	0.48	0.48	26674
2009-08-25	0.49	0.50	0.46	0.50	66266
2009-08-26	0.50	0.50	0.49	0.49	9100
2009-08-27	0.49	0.49	0.46	0.48	30297
2009-08-28	0.47	0.48	0.46	0.46	47293
2009-08-31	0.49	1.60	0.48	1.39	5525818
2009-09-01	1.29	1.39	0.99	1.07	2277354
2009-09-02	1.10	1.10	0.90	0.93	427847
2009-09-03	1.00	1.00	0.80	0.84	478126
2009-09-04	0.82	0.89	0.82	0.84	139233
2009-09-08	0.85	1.30	0.81	1.29	1422242
2009-09-09	1.23	1.25	1.05	1.09	582654
2009-09-10	1.09	1.18	1.01	1.06	127982
2009-09-11	1.09	1.28	1.06	1.08	402877
2009-09-14	1.12	1.17	1.08	1.08	110509
2009-09-15	1.10	1.10	1.00	1.05	113468
2009-09-16	1.06	1.11	1.00	1.00	139855
2009-09-17	1.02	1.06	1.02	1.03	75065
2009-09-18	1.06	1.06	0.91	0.91	193216
2009-09-21	0.90	1.02	0.90	0.92	87880
2009-09-22	0.97	1.02	0.93	0.96	41128
2009-09-23	0.97	1.00	0.91	0.93	54226
2009-09-24	0.93	0.94	0.91	0.92	17993
2009-09-25	0.90	0.92	0.90	0.92	10900
2009-09-28	0.92	0.94	0.81	0.90	83595
2009-09-29	0.88	0.91	0.80	0.86	50995
2009-09-30	0.82	0.92	0.82	0.84	56977
2009-10-01	1.12	1.74	1.12	1.17	4456399
2009-10-02	1.02	1.14	0.95	0.96	790022
2009-10-05	1.07	1.07	0.93	0.93	190141
2009-10-06	0.98	0.98	0.92	0.93	118216
2009-10-07	0.98	0.98	0.93	0.93	132860
2009-10-08	0.93	0.98	0.89	0.93	175666
2009-10-09	0.94	0.97	0.89	0.89	66178
2009-10-12	0.92	0.95	0.92	0.95	16705
2009-10-13	0.95	0.97	0.91	0.91	62162
2009-10-14	0.91	0.94	0.87	0.90	143485
2009-10-15	0.90	0.94	0.89	0.90	27572
2009-10-16	0.87	0.90	0.85	0.86	40487
2009-10-19	0.85	0.89	0.85	0.87	32150
2009-10-20	0.90	0.90	0.85	0.90	70210
2009-10-21	0.90	0.95	0.89	0.95	43989
2009-10-22	0.95	0.99	0.94	0.96	31933
2009-10-23	0.97	0.97	0.94	0.94	49835
2009-10-26	0.90	0.96	0.90	0.96	16543
2009-10-27	0.95	0.95	0.86	0.90	37100
2009-10-28	0.88	0.88	0.80	0.81	84492
2009-10-29	0.81	0.84	0.81	0.81	38942
2009-10-30	0.80	0.81	0.75	0.75	50909
2009-11-02	0.76	0.77	0.70	0.72	46390
2009-11-03	0.72	0.73	0.63	0.68	46820
2009-11-04	0.66	0.72	0.63	0.68	95047
2009-11-05	0.68	0.68	0.67	0.67	37795
2009-11-06	0.68	0.70	0.65	0.70	12599
2009-11-09	0.67	0.69	0.64	0.67	54598
2009-11-10	0.73	0.74	0.67	0.69	151814
2009-11-11	0.74	0.79	0.70	0.75	88689
2009-11-12	0.73	0.79	0.70	0.76	21686
2009-11-13	0.71	0.76	0.70	0.70	66486
2009-11-16	0.77	0.77	0.70	0.74	75025
2009-11-17	0.76	0.76	0.70	0.71	67444
2009-11-18	0.74	0.74	0.64	0.68	124359
2009-11-19	0.68	0.69	0.65	0.69	32512
2009-11-20	0.68	0.79	0.68	0.70	48724
2009-11-23	0.68	0.78	0.68	0.76	11850
2009-11-24	0.80	0.80	0.76	0.78	15992
2009-11-25	0.78	0.78	0.75	0.78	21300
2009-11-27	0.78	0.78	0.78	0.78	100
2009-11-30	0.77	0.78	0.77	0.77	27781
2009-12-01	0.77	0.78	0.77	0.77	7410
2009-12-02	0.77	0.77	0.71	0.72	16501
2009-12-03	0.71	0.72	0.69	0.70	23820
2009-12-04	0.68	0.71	0.68	0.69	32968
2009-12-07	0.68	0.72	0.68	0.71	3600
2009-12-08	0.72	0.72	0.64	0.65	66785
2009-12-09	0.65	0.68	0.63	0.66	44372
2009-12-10	0.65	0.68	0.64	0.65	20074
2009-12-11	0.65	0.70	0.64	0.68	46378
2009-12-14	0.69	0.69	0.65	0.66	30430
2009-12-15	0.67	0.69	0.67	0.69	13900
2009-12-16	0.66	0.69	0.64	0.67	9525
2009-12-17	0.69	0.70	0.64	0.64	71880
2009-12-18	0.69	0.69	0.65	0.65	63839
2009-12-21	0.65	0.69	0.64	0.67	15822
2009-12-22	0.69	0.69	0.65	0.65	79368
2009-12-23	0.65	0.68	0.65	0.66	13361
2009-12-24	0.66	0.66	0.60	0.63	76210
2009-12-28	0.63	0.66	0.60	0.62	82760
2009-12-29	0.62	0.63	0.59	0.60	136499
2009-12-30	0.60	0.62	0.57	0.60	121949
2009-12-31	0.59	0.63	0.59	0.63	36738
2010-01-04	0.64	0.64	0.60	0.61	25995
2010-01-05	0.61	0.63	0.61	0.62	47100
2010-01-06	0.62	0.65	0.60	0.60	109949
2010-01-07	0.60	0.64	0.60	0.60	34499
2010-01-08	0.61	0.67	0.60	0.63	432440
2010-01-11	0.65	0.65	0.62	0.64	217451
2010-01-12	0.65	0.65	0.61	0.62	143880
2010-01-13	0.64	0.64	0.60	0.64	156745
2010-01-14	0.64	0.75	0.63	0.75	867791
2010-01-15	0.73	0.75	0.66	0.69	218687
2010-01-19	0.71	0.72	0.67	0.67	187870
2010-01-20	0.67	0.70	0.64	0.70	67044
2010-01-21	0.65	0.67	0.63	0.67	158401
2010-01-22	0.67	0.67	0.62	0.66	84235
2010-01-25	0.63	0.67	0.62	0.64	35783
2010-01-26	0.61	0.68	0.61	0.67	82274
2010-01-27	0.67	0.67	0.64	0.67	18406
2010-01-28	0.63	0.67	0.61	0.67	132888
2010-01-29	0.65	0.68	0.62	0.65	183871
2010-02-01	0.66	0.66	0.62	0.62	27515
2010-02-02	0.63	0.64	0.61	0.62	105065
2010-02-03	0.63	0.65	0.62	0.62	15200
2010-02-04	0.64	0.65	0.61	0.61	22226
2010-02-05	0.62	0.62	0.55	0.56	120621
2010-02-08	0.55	0.65	0.54	0.60	210368
2010-02-09	0.64	0.65	0.58	0.63	179055
2010-02-10	0.63	0.63	0.60	0.61	167086
2010-02-11	0.62	0.62	0.59	0.60	45900
2010-02-12	0.60	0.62	0.60	0.62	72600
2010-02-16	0.63	0.63	0.58	0.60	63353
2010-02-17	0.60	0.62	0.58	0.62	106852
2010-02-18	0.61	0.63	0.61	0.61	34900
2010-02-19	0.61	0.64	0.61	0.63	63622
2010-02-22	0.65	0.88	0.65	0.87	1224961
2010-02-23	0.92	0.93	0.69	0.73	982821
2010-02-24	0.70	0.73	0.66	0.71	158277
2010-02-25	0.72	0.72	0.67	0.67	138989
2010-02-26	0.69	0.69	0.65	0.66	120183
2010-03-01	0.65	0.69	0.65	0.67	54109
2010-03-02	0.67	0.68	0.66	0.67	73012
2010-03-03	0.67	0.71	0.67	0.70	75401
2010-03-04	0.73	0.73	0.67	0.70	70398
2010-03-05	0.67	0.70	0.67	0.70	12800
2010-03-08	0.70	0.70	0.66	0.66	100506
2010-03-09	0.70	0.70	0.67	0.67	106872
2010-03-10	0.71	0.71	0.67	0.69	9575
2010-03-11	0.71	0.71	0.67	0.67	13928
2010-03-12	0.70	0.70	0.67	0.69	34299
2010-03-15	0.70	0.70	0.67	0.69	130404
2010-03-16	0.71	0.71	0.67	0.68	76160
2010-03-17	0.71	0.78	0.67	0.72	422255
2010-03-18	0.71	0.73	0.71	0.72	30840
2010-03-19	0.72	0.88	0.70	0.78	411081
2010-03-22	0.84	0.84	0.70	0.74	121077
2010-03-23	0.71	0.75	0.71	0.72	56003
2010-03-24	0.72	0.73	0.72	0.72	51785
2010-03-25	0.75	0.75	0.71	0.73	37680
2010-03-26	0.72	0.76	0.72	0.74	24100
2010-03-29	0.75	0.77	0.73	0.75	52768
2010-03-30	0.76	0.78	0.73	0.78	53910
2010-03-31	0.78	0.87	0.78	0.80	254504
2010-04-01	0.84	0.84	0.78	0.78	118263
2010-04-05	0.78	0.82	0.78	0.82	21255
2010-04-06	0.83	0.83	0.75	0.78	97680
2010-04-07	0.81	0.81	0.71	0.72	159469
2010-04-08	0.76	0.76	0.71	0.71	81709
2010-04-09	0.75	0.81	0.73	0.80	247598
2010-04-12	1.06	1.99	1.05	1.89	10897343
2010-04-13	2.24	2.65	1.70	1.92	9909652
2010-04-14	1.81	1.81	1.56	1.62	1780804
2010-04-15	1.59	2.07	1.53	2.00	2205226
2010-04-16	1.94	1.94	1.72	1.78	647882
2010-04-19	1.75	1.80	1.60	1.68	1101906
2010-04-20	1.64	1.80	1.60	1.66	364464
2010-04-21	1.63	1.66	1.59	1.61	200476
2010-04-22	1.59	1.66	1.59	1.60	138467
2010-04-23	1.63	1.63	1.52	1.54	326051
2010-04-26	1.54	1.57	1.46	1.56	422956
2010-04-27	1.51	1.57	1.44	1.49	242649
2010-04-28	1.47	1.51	1.46	1.51	96817
2010-04-29	1.48	1.49	1.43	1.45	145157
2010-04-30	1.43	1.44	1.33	1.35	204228
2010-05-03	1.31	1.42	1.31	1.41	117857
2010-05-04	1.36	1.43	1.31	1.33	109921
2010-05-05	1.29	1.32	1.26	1.26	116312
2010-05-06	1.29	1.32	1.13	1.22	131469
2010-05-07	1.20	1.30	1.15	1.23	89930
2010-05-10	1.21	1.25	1.15	1.22	128313
2010-05-11	1.24	1.41	1.16	1.23	155600
2010-05-12	1.21	1.39	1.21	1.36	136750
2010-05-13	1.32	1.36	1.25	1.35	138887
2010-05-14	1.36	1.38	1.25	1.32	50424
2010-05-17	1.34	1.34	1.19	1.25	41450
2010-05-18	1.26	1.30	1.18	1.19	31725
2010-05-19	1.17	1.25	1.17	1.25	35043
2010-05-20	1.20	1.20	1.09	1.09	66235
2010-05-21	1.09	1.12	1.05	1.10	79634
2010-05-24	1.10	1.14	1.07	1.07	43161
2010-05-25	1.00	1.06	0.98	1.06	65524
2010-05-26	1.11	1.13	1.02	1.03	88404
2010-05-27	1.04	1.08	1.02	1.06	24738
2010-05-28	1.06	1.10	1.04	1.09	62461
2010-06-01	1.10	1.11	1.00	1.01	30450
2010-06-02	1.05	1.07	1.00	1.00	17723
2010-06-03	1.01	1.12	1.01	1.08	29200
2010-06-04	1.06	1.11	1.03	1.11	25020
2010-06-07	1.10	1.11	1.08	1.08	18360
2010-06-08	1.08	1.09	1.03	1.09	13806
2010-06-09	1.09	1.13	1.05	1.09	25158
2010-06-10	1.04	1.09	1.03	1.05	56230
2010-06-11	1.03	1.04	1.00	1.03	46738
2010-06-14	1.06	1.08	1.05	1.07	20115
2010-06-15	1.08	1.10	0.98	1.04	63900
2010-06-16	1.08	1.10	1.02	1.06	29309
2010-06-17	1.04	1.05	1.03	1.05	8695
2010-06-18	1.04	1.06	1.01	1.06	17693
2010-06-21	1.05	1.05	0.98	1.00	34589
2010-06-22	1.01	1.01	0.95	0.95	72540
2010-06-23	0.95	0.97	0.91	0.94	35564
2010-06-24	0.80	0.99	0.80	0.93	148158
2010-06-25	0.95	1.06	0.95	1.01	41825
2010-06-28	0.99	1.03	0.97	1.01	23236
2010-06-29	1.00	1.00	0.97	0.97	29166
2010-06-30	0.97	1.01	0.97	0.99	10310
2010-07-01	1.00	1.01	0.99	0.99	16753
2010-07-02	0.97	0.97	0.86	0.93	33645
2010-07-06	0.91	0.94	0.91	0.92	11250
2010-07-07	0.91	0.94	0.90	0.90	22913
2010-07-08	0.90	0.92	0.90	0.90	5400
2010-07-09	1.00	1.54	1.00	1.32	1644449
2010-07-12	1.21	1.29	1.10	1.21	563391
2010-07-13	1.26	1.26	1.12	1.14	164440
2010-07-14	1.13	1.13	1.05	1.08	118915
2010-07-15	1.04	1.09	1.00	1.03	157665
2010-07-16	1.04	1.04	1.00	1.02	66352
2010-07-19	1.00	1.03	0.99	1.01	52442
2010-07-20	1.00	1.08	1.00	1.05	25685
2010-07-21	1.07	1.07	1.02	1.04	10350
2010-07-22	1.06	1.11	1.01	1.04	43377
2010-07-23	1.06	1.19	1.05	1.08	42988
2010-07-26	1.10	1.25	1.10	1.20	56975
2010-07-27	1.16	1.21	1.14	1.20	43561
2010-07-28	1.17	1.20	1.16	1.19	4263
2010-07-29	1.18	1.21	1.13	1.13	17613
2010-07-30	1.19	1.19	1.12	1.15	12290
2010-08-02	1.16	1.16	1.12	1.13	32567
2010-08-03	1.15	1.15	1.10	1.13	17565
2010-08-04	1.15	1.15	1.13	1.15	15455
2010-08-05	1.12	1.12	0.95	1.11	26990
2010-08-06	1.12	1.30	1.12	1.20	57141
2010-08-09	1.21	1.22	1.15	1.19	17959
2010-08-10	1.20	1.20	1.17	1.18	16397
2010-08-11	1.12	1.16	1.12	1.15	6940
2010-08-12	1.13	1.18	1.12	1.18	7650
2010-08-13	1.18	1.20	1.12	1.15	37315
2010-08-16	1.12	1.17	1.12	1.16	4613
2010-08-17	1.14	1.18	1.14	1.15	7480
2010-08-18	1.13	1.19	1.13	1.18	6150
2010-08-19	1.15	1.15	0.95	1.07	49340
2010-08-20	1.07	1.09	1.06	1.08	24720
2010-08-23	1.10	1.15	1.09	1.14	20755
2010-08-24	1.06	1.12	1.06	1.12	13092
2010-08-25	1.05	1.10	0.95	1.10	27381
2010-08-26	1.09	1.09	1.05	1.06	5260
2010-08-27	1.05	1.12	1.04	1.12	5098
2010-08-30	1.09	1.18	1.05	1.08	9000
2010-08-31	1.10	1.12	1.05	1.10	9160
2010-09-01	1.09	1.12	0.99	1.12	19445
2010-09-02	1.12	1.19	1.04	1.11	29787
2010-09-03	1.15	1.18	1.05	1.13	64980
2010-09-07	1.15	1.18	1.12	1.16	12178
2010-09-08	1.16	1.16	1.12	1.12	9100
2010-09-09	1.14	1.15	1.09	1.15	14826
2010-09-10	1.15	1.15	1.08	1.09	19162
2010-09-13	1.08	1.16	1.08	1.16	20331
2010-09-14	1.11	1.17	1.09	1.17	11080
2010-09-15	1.17	1.20	1.11	1.12	14693
2010-09-16	1.11	1.13	1.10	1.11	29991
2010-09-17	1.14	1.16	1.06	1.06	20146
2010-09-20	1.07	1.15	1.07	1.11	11902
2010-09-21	1.11	1.45	1.11	1.15	580468
2010-09-22	1.16	1.20	1.15	1.16	27609
2010-09-23	1.20	1.25	1.13	1.14	55522
2010-09-24	1.16	1.21	1.12	1.17	24227
2010-09-27	1.18	1.18	1.12	1.12	15771
2010-09-28	1.10	1.16	1.10	1.11	13555
2010-09-29	1.10	1.11	1.06	1.09	30890
2010-09-30	1.08	1.12	1.05	1.12	36241
2010-10-01	1.10	1.17	1.09	1.13	6050
2010-10-04	1.12	1.16	1.10	1.10	11734
2010-10-05	1.09	1.14	1.09	1.11	8690
2010-10-06	1.29	1.29	1.11	1.18	12349
2010-10-07	1.20	1.21	1.14	1.14	6310
2010-10-08	1.19	1.23	1.13	1.18	44530
2010-10-11	1.20	1.20	1.14	1.17	15184
2010-10-12	1.15	1.17	1.13	1.16	5729
2010-10-13	1.22	1.22	1.12	1.19	23458
2010-10-14	1.19	1.22	1.16	1.19	21135
2010-10-15	1.20	1.20	1.09	1.10	20016
2010-10-18	1.14	1.17	1.14	1.17	34825
2010-10-19	1.17	1.17	1.11	1.12	83100
2010-10-20	1.12	1.18	1.12	1.14	33400
2010-10-21	1.13	1.14	1.10	1.10	27895
2010-10-22	1.09	1.14	1.09	1.09	2550
2010-10-25	1.08	1.15	1.08	1.15	12081
2010-10-26	1.15	1.15	1.11	1.11	3300
2010-10-27	1.10	1.14	1.10	1.14	13744
2010-10-28	1.15	1.15	1.10	1.12	13250
2010-10-29	1.10	1.13	1.09	1.12	8373
2010-11-01	1.14	1.19	1.07	1.17	91833
2010-11-02	1.10	1.15	1.09	1.11	21916
2010-11-03	1.13	1.13	1.04	1.04	64352
2010-11-04	1.05	1.10	1.04	1.10	42108
2010-11-05	1.09	1.11	1.09	1.09	57812
2010-11-08	1.10	1.12	1.05	1.09	29582
2010-11-09	1.07	1.12	1.07	1.10	22571
2010-11-10	1.09	1.11	1.08	1.09	31507
2010-11-11	1.08	1.10	1.08	1.08	42796
2010-11-12	1.08	1.12	1.08	1.10	6500
2010-11-15	1.10	1.11	1.09	1.09	27860
2010-11-16	1.08	1.10	1.08	1.09	58850
2010-11-17	1.09	1.11	1.08	1.10	6780
2010-11-18	1.11	1.11	1.10	1.10	4725
2010-11-19	1.10	1.12	1.10	1.12	11012
2010-11-22	1.10	1.13	1.05	1.13	121124
2010-11-23	1.11	1.14	1.05	1.11	16307
2010-11-24	1.09	1.10	1.08	1.10	10000
2010-11-26	1.08	1.08	1.06	1.08	15950
2010-11-29	1.08	1.10	1.05	1.10	3930
2010-11-30	1.07	1.08	1.05	1.06	15928
2010-12-01	1.07	1.07	1.06	1.06	13079
2010-12-02	1.05	1.10	1.02	1.10	24125
2010-12-03	1.09	1.09	1.01	1.01	47327
2010-12-06	1.01	1.03	0.99	1.00	40199
2010-12-07	1.00	1.01	0.98	0.99	25195
2010-12-08	0.98	1.00	0.98	0.98	14772
2010-12-09	0.98	1.01	0.98	1.00	58600
2010-12-10	1.00	1.02	0.98	0.98	26070
2010-12-13	0.98	1.01	0.97	0.97	28830
2010-12-14	0.97	1.00	0.97	0.97	17382
2010-12-15	0.95	0.98	0.93	0.94	63462
2010-12-16	0.96	0.97	0.91	0.91	41604
2010-12-17	0.91	0.93	0.90	0.92	19590
2010-12-20	0.94	0.98	0.92	0.92	16870
2010-12-21	0.90	0.95	0.89	0.94	47440
2010-12-22	0.96	0.96	0.90	0.94	105980
2010-12-23	0.94	0.98	0.91	0.96	78666
2010-12-27	1.00	1.02	0.95	1.00	73843
2010-12-28	1.00	1.01	0.95	0.99	24435
2010-12-29	0.97	0.98	0.95	0.98	8700
2010-12-30	0.94	1.00	0.94	0.96	26882
2010-12-31	0.95	1.00	0.91	0.99	56954
2011-01-03	0.99	1.18	0.99	1.13	154668
2011-01-04	1.15	1.36	1.15	1.28	287459
2011-01-05	1.30	1.45	1.30	1.38	349260
2011-01-06	1.38	1.45	1.26	1.31	85249
2011-01-07	1.27	1.27	1.18	1.20	51493
2011-01-10	1.23	1.27	1.20	1.22	34916
2011-01-11	1.24	1.25	1.20	1.20	43889
2011-01-12	1.20	1.27	1.20	1.23	36171
2011-01-13	1.23	1.24	1.20	1.23	28237
2011-01-14	1.25	1.25	1.14	1.16	64939
2011-01-18	1.25	1.25	1.16	1.17	49536
2011-01-19	1.19	1.19	1.16	1.18	22810
2011-01-20	1.18	1.23	1.15	1.17	31600
2011-01-21	1.17	1.17	1.13	1.15	9420
2011-01-24	1.14	1.26	1.12	1.24	40438
2011-01-25	1.25	1.25	1.13	1.15	132265
2011-01-26	1.15	1.18	1.13	1.17	27228
2011-01-27	1.15	1.17	1.11	1.16	24111
2011-01-28	1.16	1.19	1.12	1.18	29050
2011-01-31	1.18	1.20	1.13	1.16	5203
2011-02-01	1.19	1.20	1.13	1.19	12660
2011-02-02	1.19	1.20	1.15	1.18	52672
2011-02-03	1.18	1.18	1.11	1.13	28590
2011-02-04	1.11	1.20	1.11	1.12	86386
2011-02-07	1.20	1.32	1.12	1.16	252577
2011-02-08	1.18	1.20	1.13	1.13	31275
2011-02-09	1.16	1.20	1.15	1.20	24158
2011-02-10	1.25	1.25	1.15	1.21	40084
2011-02-11	1.20	1.20	1.16	1.17	14700
2011-02-14	1.17	1.17	1.12	1.13	31199
2011-02-15	1.13	1.17	1.13	1.13	9844
2011-02-16	1.16	1.20	1.12	1.18	7990
2011-02-17	1.15	1.34	1.12	1.24	162691
2011-02-18	1.25	1.25	1.20	1.20	20190
2011-02-22	1.20	1.20	1.12	1.17	48703
2011-02-23	1.15	1.23	1.12	1.14	18748
2011-02-24	1.13	1.13	1.11	1.12	25960
2011-02-25	1.12	1.16	1.12	1.14	16250
2011-02-28	1.14	1.17	1.14	1.17	13080
2011-03-01	1.16	1.16	1.12	1.12	16650
2011-03-02	1.12	1.14	1.10	1.10	24063
2011-03-03	1.10	1.13	1.09	1.12	43860
2011-03-04	1.11	1.15	1.10	1.12	17174
2011-03-07	1.10	1.13	1.10	1.12	16880
2011-03-08	1.10	1.13	1.09	1.13	29572
2011-03-09	1.12	1.12	1.09	1.11	36103
2011-03-10	1.09	1.12	1.05	1.08	44780
2011-03-11	1.08	1.09	1.05	1.06	14726
2011-03-14	1.05	1.05	1.05	1.05	13440
2011-03-15	1.05	1.08	1.03	1.05	25938
2011-03-16	1.07	1.08	1.05	1.07	24300
2011-03-17	1.03	1.06	1.03	1.06	2600
2011-03-18	1.06	1.06	1.06	1.06	7031
2011-03-21	1.05	1.11	1.05	1.10	22299
2011-03-22	1.10	1.12	1.10	1.12	3350
2011-03-23	1.11	1.11	1.10	1.10	3500
2011-03-24	1.10	1.10	1.10	1.10	7700
2011-03-25	1.11	1.12	1.10	1.12	25539
2011-03-28	1.10	1.13	1.10	1.11	12824
2011-03-29	1.12	1.22	1.10	1.18	35894
2011-03-30	1.17	1.17	1.10	1.11	25034
2011-03-31	1.12	1.17	1.11	1.12	16915
2011-04-01	1.11	1.11	1.11	1.11	4250
2011-04-04	1.12	1.15	1.10	1.11	8260
2011-04-05	1.11	1.17	1.11	1.14	6091
2011-04-06	1.11	1.11	1.11	1.11	3080
2011-04-07	1.12	1.15	1.11	1.12	9850
2011-04-08	1.15	1.15	1.11	1.11	12259
2011-04-11	1.13	1.13	1.10	1.10	17575
2011-04-12	1.10	1.12	1.10	1.10	6764
2011-04-13	1.11	1.11	1.10	1.10	6650
2011-04-14	1.10	1.10	1.10	1.10	6650
2011-04-15	1.10	1.12	1.10	1.11	13257
2011-04-18	1.10	1.13	1.00	1.13	25440
2011-04-19	1.11	1.14	1.11	1.13	5972
2011-04-20	1.14	1.17	1.11	1.12	14365
2011-04-21	1.15	1.16	1.10	1.13	17319
2011-04-25	1.14	1.19	1.12	1.19	15700
2011-04-26	1.18	1.19	1.12	1.12	6500
2011-04-27	1.11	1.15	1.11	1.13	3600
2011-04-28	1.12	1.19	1.12	1.14	7700
2011-04-29	1.16	1.16	1.10	1.14	9500
2011-05-02	1.14	1.16	1.14	1.15	3400
2011-05-03	1.17	1.17	1.10	1.11	9212
2011-05-04	1.12	1.15	1.10	1.13	13470
2011-05-05	1.10	1.12	1.10	1.11	5534
2011-05-06	1.12	1.13	1.10	1.11	12887
2011-05-09	1.15	1.15	1.15	1.15	1100
2011-05-10	1.15	1.15	1.11	1.13	7843
2011-05-11	1.15	1.19	1.12	1.13	31121
2011-05-12	1.15	1.17	1.11	1.17	12330
2011-05-13	1.18	1.18	1.15	1.15	12350
2011-05-16	1.15	1.19	1.15	1.16	21932
2011-05-17	1.18	1.19	1.15	1.18	26817
2011-05-18	1.19	1.19	1.15	1.16	3364
2011-05-19	1.18	1.22	1.16	1.16	52640
2011-05-20	1.17	1.17	1.16	1.16	8790
2011-05-23	1.15	1.19	1.15	1.16	7964
2011-05-24	1.17	1.19	1.16	1.19	13219
2011-05-25	1.17	1.18	1.16	1.18	7290
2011-05-26	1.16	1.17	1.16	1.16	3999
2011-05-27	1.16	1.16	1.15	1.16	10200
2011-05-31	1.16	1.19	1.16	1.18	7050
2011-06-01	1.18	1.22	1.18	1.20	24065
2011-06-02	1.19	1.30	1.19	1.29	116780
2011-06-03	1.25	1.95	1.25	1.70	1597634
2011-06-06	1.75	1.75	1.45	1.48	482564
2011-06-07	1.53	1.80	1.41	1.57	437476
2011-06-08	1.61	1.72	1.60	1.65	203710
2011-06-09	1.65	2.11	1.65	1.93	905048
2011-06-10	2.00	2.25	1.82	1.84	1091848
2011-06-13	1.82	1.84	1.61	1.70	219296
2011-06-14	1.70	1.98	1.67	1.82	219428
2011-06-15	1.78	1.88	1.70	1.76	144035
2011-06-16	1.75	1.88	1.69	1.78	173529
2011-06-17	1.82	1.90	1.71	1.81	239335
2011-06-20	1.90	1.90	1.81	1.81	126472
2011-06-21	1.84	1.91	1.81	1.89	149026
2011-06-22	1.90	1.95	1.83	1.87	219128
2011-06-23	1.84	1.90	1.70	1.85	146550
2011-06-24	1.85	1.90	1.77	1.85	60240
2011-06-27	1.90	1.91	1.76	1.90	156231
2011-06-28	1.89	1.90	1.81	1.87	49250
2011-06-29	1.87	1.90	1.82	1.87	44224
2011-06-30	1.90	1.90	1.80	1.88	87136
2011-07-01	1.84	1.85	1.76	1.82	63745
2011-07-05	1.84	1.84	1.75	1.77	49479
2011-07-06	1.76	1.77	1.66	1.66	101954
2011-07-07	1.66	1.76	1.66	1.76	105341
2011-07-08	1.74	1.76	1.65	1.75	38707
2011-07-11	1.71	1.71	1.41	1.64	127056
2011-07-12	1.60	1.60	1.50	1.56	50415
2011-07-13	1.56	1.63	1.50	1.59	41097
2011-07-14	1.61	1.61	1.48	1.58	154467
2011-07-15	1.57	1.59	1.47	1.50	39678
2011-07-18	1.45	1.52	1.42	1.45	58965
2011-07-19	1.45	1.55	1.45	1.51	37384
2011-07-20	1.55	1.68	1.54	1.62	63772
2011-07-21	1.65	1.72	1.63	1.70	53928
2011-07-22	1.73	1.73	1.68	1.70	51260
2011-07-25	1.71	1.71	1.60	1.64	63888
2011-07-26	1.66	1.70	1.60	1.62	53140
2011-07-27	1.58	1.61	1.45	1.55	189774
2011-07-28	1.52	1.59	1.46	1.55	19530
2011-07-29	1.51	1.59	1.51	1.55	17500
2011-08-01	1.59	1.62	1.50	1.54	20463
2011-08-02	1.55	1.55	1.53	1.53	8249
2011-08-03	1.53	1.58	1.46	1.48	18646
2011-08-04	1.43	1.43	1.31	1.32	62520
2011-08-05	1.30	1.35	1.21	1.31	53372
2011-08-08	1.30	1.30	1.00	1.06	102140
2011-08-09	1.10	1.41	1.10	1.32	81053
2011-08-10	1.25	1.45	1.24	1.37	54513
2011-08-11	1.34	1.34	1.26	1.28	33972
2011-08-12	1.31	1.40	1.28	1.36	9161
2011-08-15	1.34	1.42	1.34	1.40	15800
2011-08-16	1.38	1.41	1.26	1.27	22751
2011-08-17	1.27	1.29	1.25	1.29	8739
2011-08-18	1.23	1.26	1.15	1.22	19783
2011-08-19	1.16	1.25	1.16	1.25	2840
2011-08-22	1.28	1.28	1.18	1.18	8304
2011-08-23	1.22	1.31	1.16	1.27	16190
2011-08-24	1.30	1.30	1.18	1.20	32970
2011-08-25	1.21	1.24	1.16	1.17	8751
2011-08-26	1.19	1.25	1.17	1.23	2400
2011-08-29	1.21	1.31	1.21	1.31	18883
2011-08-30	1.31	1.31	1.23	1.24	5206
2011-08-31	1.30	1.30	1.25	1.25	2877
2011-09-01	1.29	1.29	1.25	1.25	2600
2011-09-02	1.28	1.31	1.21	1.30	18780
2011-09-06	1.28	1.30	1.18	1.23	229277
2011-09-07	1.28	1.28	1.24	1.24	15714
2011-09-08	1.23	1.23	1.20	1.20	4600
2011-09-09	1.19	1.28	1.19	1.28	35938
2011-09-12	1.22	1.45	1.22	1.45	70555
2011-09-13	1.48	1.72	1.45	1.55	116908
2011-09-14	1.64	1.84	1.59	1.72	288462
2011-09-15	1.85	1.90	1.73	1.73	262197
2011-09-16	1.72	1.77	1.56	1.72	152074
2011-09-19	1.70	1.73	1.50	1.57	102720
2011-09-20	1.60	1.61	1.55	1.56	80373
2011-09-21	1.58	1.59	1.49	1.53	92321
2011-09-22	1.49	1.50	1.39	1.45	118963
2011-09-23	1.48	1.58	1.47	1.52	30258
2011-09-26	1.58	1.60	1.46	1.54	29829
2011-09-27	1.62	1.64	1.55	1.56	21354
2011-09-28	1.64	1.64	1.54	1.54	25639
2011-09-29	1.55	1.59	1.55	1.55	13880
2011-09-30	1.55	1.56	1.46	1.49	42301
2011-10-03	1.53	1.53	1.37	1.42	32741
2011-10-04	1.37	1.40	1.31	1.32	27449
2011-10-05	1.36	1.40	1.31	1.37	18260
2011-10-06	1.37	1.51	1.37	1.45	4580
2011-10-07	1.41	1.55	1.41	1.41	11439
2011-10-10	1.43	1.43	1.34	1.41	24469
2011-10-11	1.38	1.55	1.38	1.42	12843
2011-10-12	1.42	1.44	1.36	1.36	17960
2011-10-13	1.38	1.40	1.22	1.30	33928
2011-10-14	1.32	1.49	1.30	1.46	32126
2011-10-17	1.50	1.55	1.37	1.44	33632
2011-10-18	1.40	1.47	1.34	1.41	14867
2011-10-19	1.37	1.46	1.36	1.36	11296
2011-10-20	1.33	1.40	1.26	1.26	33826
2011-10-21	1.29	1.31	1.25	1.29	49512
2011-10-24	1.30	1.46	1.30	1.39	36908
2011-10-25	1.37	1.46	1.30	1.46	22483
2011-10-26	1.46	1.46	1.36	1.39	9113
2011-10-27	1.43	1.43	1.29	1.30	72191
2011-10-28	1.25	1.25	1.02	1.05	981486
2011-10-31	1.10	1.10	1.04	1.04	294177
2011-11-01	1.03	1.04	0.95	1.00	334824
2011-11-02	1.02	1.03	0.99	1.00	111401
2011-11-03	1.00	1.05	1.00	1.01	41624
2011-11-04	1.00	1.07	1.00	1.02	199146
2011-11-07	1.04	1.12	1.02	1.02	157650
2011-11-08	1.09	1.09	1.01	1.04	147635
2011-11-09	1.07	1.10	1.00	1.00	329688
2011-11-10	1.00	1.05	0.90	0.96	172685
2011-11-11	1.01	1.04	0.98	0.99	189636
2011-11-14	1.03	1.08	1.00	1.01	232486
2011-11-15	1.05	1.05	1.01	1.01	50538
2011-11-16	1.04	1.05	1.00	1.01	89724
2011-11-17	1.02	1.03	1.00	1.01	47052
2011-11-18	1.01	1.20	1.00	1.13	833831
2011-11-21	1.05	1.11	1.02	1.04	517917
2011-11-22	1.07	1.07	1.00	1.07	158797
2011-11-23	1.09	1.09	1.03	1.03	76493
2011-11-25	1.03	1.13	1.03	1.04	89355
2011-11-28	1.09	1.09	1.02	1.03	97552
2011-11-29	1.06	1.06	1.01	1.02	100810
2011-11-30	1.03	1.08	1.02	1.03	111589
2011-12-01	1.02	1.06	1.02	1.06	91130
2011-12-02	1.06	1.08	1.04	1.07	61137
2011-12-05	1.05	1.11	1.04	1.07	147161
2011-12-06	1.10	1.15	1.05	1.10	182484
2011-12-07	1.13	1.21	1.09	1.15	190548
2011-12-08	1.17	1.20	1.11	1.12	72479
2011-12-09	1.12	1.18	1.08	1.13	45883
2011-12-12	1.12	1.12	1.07	1.10	55898
2011-12-13	1.10	1.12	1.03	1.07	140746
2011-12-14	1.03	1.07	1.01	1.05	51337
2011-12-15	1.02	1.05	1.02	1.02	23559
2011-12-16	1.07	1.15	1.03	1.07	197962
2011-12-19	1.07	1.20	1.06	1.10	124674
2011-12-20	1.12	1.39	1.07	1.18	810636
2011-12-21	1.20	1.20	1.10	1.12	334463
2011-12-22	1.15	1.15	1.11	1.11	118917
2011-12-23	1.15	1.15	1.09	1.09	121799
2011-12-27	1.10	1.14	1.09	1.14	79568
2011-12-28	1.16	1.16	1.11	1.15	104302
2011-12-29	1.18	1.23	1.15	1.20	145907
2011-12-30	1.21	1.33	1.21	1.29	283519
2012-01-03	1.35	1.36	1.27	1.30	224067
2012-01-04	1.30	1.38	1.30	1.34	192840
2012-01-05	1.31	1.35	1.25	1.30	164057
2012-01-06	1.33	1.33	1.20	1.20	258699
2012-01-09	1.20	1.23	1.12	1.17	195447
2012-01-10	1.19	1.22	1.16	1.21	91862
2012-01-11	1.21	1.25	1.20	1.20	82807
2012-01-12	1.23	1.24	1.19	1.22	87999
2012-01-13	1.20	1.20	1.16	1.19	85219
2012-01-17	1.22	1.25	1.18	1.20	118383
2012-01-18	1.19	1.22	1.19	1.19	86041
2012-01-19	1.22	1.27	1.16	1.18	85284
2012-01-20	1.19	1.24	1.13	1.17	113754
2012-01-23	1.15	1.20	1.15	1.17	82056
2012-01-24	1.21	1.21	1.14	1.14	87559
2012-01-25	1.17	1.17	1.10	1.12	146622
2012-01-26	1.12	1.17	1.10	1.15	77305
2012-01-27	1.15	1.16	1.10	1.11	105819
2012-01-30	1.06	1.11	1.05	1.09	128126
2012-01-31	1.07	1.09	1.05	1.08	121727
2012-02-01	1.06	1.10	1.03	1.10	124307
2012-02-02	1.08	1.09	1.05	1.08	49249
2012-02-03	1.08	1.13	1.08	1.09	55576
2012-02-06	1.09	1.16	1.09	1.12	128193
2012-02-07	1.15	1.16	1.10	1.11	89554
2012-02-08	1.14	1.14	1.09	1.10	89333
2012-02-09	1.15	1.15	1.11	1.12	22045
2012-02-10	1.12	1.14	1.06	1.07	115466
2012-02-13	1.15	1.16	1.07	1.10	186058
2012-02-14	1.12	1.18	1.10	1.16	142260
2012-02-15	1.17	1.18	1.14	1.14	80000
2012-02-16	1.14	1.14	1.12	1.14	39950
2012-02-17	1.13	1.15	1.12	1.13	46862
2012-02-21	1.12	1.17	1.09	1.11	109876
2012-02-22	1.10	1.13	1.09	1.11	45000
2012-02-23	1.11	1.13	1.09	1.10	19304
2012-02-24	1.10	1.15	1.08	1.10	32759
2012-02-27	1.09	1.12	1.08	1.10	32151
2012-02-28	1.09	1.12	1.07	1.10	70131
2012-02-29	1.08	1.12	1.08	1.11	32559
2012-03-01	1.11	1.12	1.10	1.11	9085
2012-03-02	1.11	1.14	1.11	1.13	16930
2012-03-05	1.13	1.13	1.08	1.08	57292
2012-03-06	1.08	1.12	1.08	1.10	40470
2012-03-07	1.10	1.10	1.07	1.10	17635
2012-03-08	1.10	1.12	1.08	1.11	47958
2012-03-09	1.12	1.12	1.10	1.12	48845
2012-03-12	1.11	1.12	1.10	1.11	22265
2012-03-13	1.08	1.12	1.08	1.11	29404
2012-03-14	1.08	1.10	1.07	1.10	50190
2012-03-15	1.10	1.14	1.09	1.13	47011
2012-03-16	1.13	1.13	1.02	1.05	88070
2012-03-19	1.08	1.11	1.06	1.10	71740
2012-03-20	1.10	1.10	1.07	1.08	27826
2012-03-21	1.07	1.09	1.07	1.09	32120
2012-03-22	1.08	1.08	1.05	1.05	30550
2012-03-23	1.07	1.10	1.07	1.07	15756
2012-03-26	1.11	1.11	1.04	1.09	64933
2012-03-27	1.10	1.17	1.10	1.13	141236
2012-03-28	1.13	1.21	1.13	1.17	87534
2012-03-29	1.14	1.17	1.13	1.14	29730
2012-03-30	1.14	1.14	1.07	1.11	27751
2012-04-02	1.14	1.14	1.06	1.07	61495
2012-04-03	1.11	1.13	1.06	1.07	20336
2012-04-04	1.09	1.10	1.06	1.09	21348
2012-04-05	1.08	1.09	1.04	1.06	42920
2012-04-09	1.04	1.07	1.02	1.04	13900
2012-04-10	1.04	1.09	1.02	1.04	90340
2012-04-11	1.03	1.09	0.98	0.99	154134
2012-04-12	1.00	1.07	0.99	1.00	121177
2012-04-13	1.03	1.03	0.99	1.00	65804
2012-04-16	1.03	1.03	0.91	0.95	79929
2012-04-17	0.99	0.99	0.86	0.89	112507
2012-04-18	0.90	0.91	0.85	0.85	90018
2012-04-19	0.91	0.91	0.80	0.80	168032
2012-04-20	0.76	1.00	0.75	0.98	207364
2012-04-23	0.97	1.02	0.91	0.94	60403
2012-04-24	0.89	0.94	0.89	0.91	12404
2012-04-25	0.93	1.01	0.89	1.00	82584
2012-04-26	0.99	1.05	0.94	1.04	56376
2012-04-27	1.03	1.11	1.03	1.04	25872
2012-04-30	1.04	1.04	0.98	0.99	36260
2012-05-01	0.96	1.00	0.96	0.97	23384
2012-05-02	0.96	1.05	0.96	1.00	38000
2012-05-03	1.08	1.13	1.03	1.06	77407
2012-05-04	1.04	1.05	0.97	0.98	39475
2012-05-07	0.96	0.99	0.96	0.96	15840
2012-05-08	0.96	0.97	0.95	0.96	16735
2012-05-09	0.94	0.94	0.90	0.92	19750
2012-05-10	0.93	0.95	0.93	0.93	17615
2012-05-11	0.93	0.93	0.85	0.89	33207
2012-05-14	0.89	0.92	0.86	0.90	53981
2012-05-15	0.90	0.90	0.89	0.89	18115
2012-05-16	0.89	0.90	0.83	0.85	92470
2012-05-17	0.85	0.90	0.80	0.86	31999
2012-05-18	0.89	0.92	0.80	0.80	43152
2012-05-21	0.80	0.90	0.80	0.80	66838
2012-05-22	0.86	0.87	0.82	0.82	17117
2012-05-23	0.84	0.87	0.82	0.87	15593
2012-05-24	0.80	0.80	0.50	0.57	3751627
2012-05-25	0.59	0.60	0.56	0.56	592821
2012-05-29	0.58	0.59	0.55	0.55	187923
2012-05-30	0.58	0.59	0.56	0.57	219644
2012-05-31	0.58	0.59	0.56	0.56	126199
2012-06-01	0.57	0.57	0.55	0.57	108088
2012-06-04	0.57	0.58	0.56	0.57	63106
2012-06-05	0.57	0.57	0.56	0.57	53655
2012-06-06	0.56	0.58	0.56	0.56	164210
2012-06-07	0.56	0.57	0.56	0.57	104771
2012-06-08	0.57	0.61	0.56	0.60	660185
2012-06-11	0.61	0.62	0.56	0.59	177145
2012-06-12	0.60	0.60	0.57	0.57	21065
2012-06-13	0.58	0.59	0.57	0.58	41196
2012-06-14	0.58	0.58	0.55	0.57	94746
2012-06-15	0.57	0.57	0.56	0.56	57004
2012-06-18	0.55	0.56	0.55	0.55	40450
2012-06-19	0.56	0.57	0.55	0.57	110211
2012-06-20	0.58	0.58	0.56	0.56	21135
2012-06-21	0.56	0.58	0.50	0.54	136214
2012-06-22	0.56	0.56	0.53	0.55	19834
2012-06-25	0.55	0.56	0.54	0.56	89255
2012-06-26	0.56	0.56	0.54	0.55	17000
2012-06-27	0.52	0.55	0.52	0.54	49000
2012-06-28	0.55	0.55	0.51	0.53	70800
2012-06-29	0.53	0.55	0.53	0.53	28920
2012-07-02	0.51	0.54	0.51	0.54	52300
2012-07-03	0.54	0.55	0.54	0.54	97065
2012-07-05	0.56	0.56	0.55	0.56	212278
2012-07-06	0.60	0.60	0.57	0.58	313481
2012-07-09	0.62	0.68	0.59	0.66	906629
2012-07-10	0.69	0.69	0.62	0.65	275777
2012-07-11	0.65	0.65	0.62	0.64	146250
2012-07-12	0.67	0.92	0.67	0.78	2956240
2012-07-13	0.83	0.95	0.80	0.86	1594861
2012-07-16	0.83	0.88	0.80	0.86	449532
2012-07-17	0.86	0.86	0.82	0.86	258633
2012-07-18	0.86	1.02	0.86	0.96	1229345
2012-07-19	0.97	1.06	0.97	1.02	1026900
2012-07-20	1.03	1.16	1.03	1.10	994650
2012-07-23	1.13	1.14	1.05	1.10	723302
2012-07-24	1.22	1.48	1.22	1.35	4296232
2012-07-25	1.35	1.43	1.21	1.38	1259574
2012-07-26	1.39	1.39	1.26	1.37	714463
2012-07-27	1.38	1.38	1.27	1.30	618802
2012-07-30	1.30	1.31	1.22	1.25	560786
2012-07-31	1.27	1.28	1.22	1.25	483949
2012-08-01	1.28	1.53	1.26	1.43	2022437
2012-08-02	1.43	1.46	1.38	1.41	591060
2012-08-03	1.44	1.55	1.42	1.46	744031
2012-08-06	1.48	1.49	1.35	1.36	695722
2012-08-07	1.41	1.42	1.35	1.35	280999
2012-08-08	1.35	1.36	1.30	1.33	317261
2012-08-09	1.31	1.35	1.25	1.33	378928
2012-08-10	1.29	1.44	1.26	1.40	497231
2012-08-13	1.37	1.56	1.37	1.52	744270
2012-08-14	1.49	1.64	1.49	1.58	560907
2012-08-15	1.49	1.49	1.36	1.40	952078
2012-08-16	1.40	1.44	1.34	1.39	404992
2012-08-17	1.40	1.52	1.36	1.47	342483
2012-08-20	1.47	1.47	1.42	1.45	311578
2012-08-21	1.47	1.64	1.46	1.64	1294375
2012-08-22	1.65	1.79	1.64	1.71	1429341
2012-08-23	1.74	1.78	1.66	1.72	799552
2012-08-24	1.85	1.95	1.77	1.86	2355454
2012-08-27	1.95	1.97	1.78	1.89	2008817
2012-08-28	1.48	1.59	1.37	1.52	6951707
2012-08-29	1.53	1.60	1.53	1.53	1791077
2012-08-30	1.55	1.56	1.41	1.47	1444084
2012-08-31	1.47	1.54	1.47	1.50	772361
2012-09-04	1.54	1.55	1.45	1.46	781074
2012-09-05	1.50	1.51	1.43	1.45	468683
2012-09-06	1.44	1.45	1.27	1.33	1630574
2012-09-07	1.32	1.37	1.28	1.37	502020
2012-09-10	1.40	1.54	1.38	1.46	2185158
2012-09-11	1.49	1.54	1.40	1.45	848179
2012-09-12	1.45	1.45	1.36	1.43	562011
2012-09-13	1.41	1.43	1.36	1.38	510299
2012-09-14	1.38	1.40	1.33	1.39	737747
2012-09-17	1.52	1.56	1.45	1.55	2229709
2012-09-18	1.64	2.27	1.60	1.99	5436088
2012-09-19	2.17	2.27	1.75	1.86	8148080
2012-09-20	1.91	1.93	1.78	1.87	983876
2012-09-21	1.90	1.94	1.85	1.92	1155145
2012-09-24	1.98	2.04	1.83	1.91	2087596
2012-09-25	1.89	1.89	1.80	1.84	889765
2012-09-26	1.52	1.71	1.40	1.60	4891509
2012-09-27	1.62	1.62	1.47	1.50	2172599
2012-09-28	1.49	1.53	1.36	1.51	1979093
2012-10-01	1.50	1.64	1.46	1.52	975872
2012-10-02	1.53	1.56	1.50	1.55	460152
2012-10-03	1.55	1.70	1.52	1.65	1468764
2012-10-04	1.65	1.70	1.62	1.67	846653
2012-10-05	1.66	1.68	1.62	1.67	552072
2012-10-08	1.70	1.78	1.66	1.71	884099
2012-10-09	1.73	1.73	1.59	1.69	1036577
2012-10-10	1.70	1.73	1.65	1.69	515895
2012-10-11	1.70	1.71	1.65	1.65	500204
2012-10-12	1.66	1.66	1.60	1.63	505000
2012-10-15	1.62	1.65	1.58	1.61	295465
2012-10-16	1.63	1.64	1.57	1.61	247840
2012-10-17	1.59	1.68	1.54	1.67	1242902
2012-10-18	1.68	1.75	1.67	1.71	575450
2012-10-19	1.70	1.72	1.61	1.66	680719
2012-10-22	1.64	1.69	1.61	1.65	350001
2012-10-23	1.63	1.65	1.57	1.60	740275
2012-10-24	1.57	1.63	1.56	1.60	506198
2012-10-25	1.63	1.66	1.58	1.63	213528
2012-10-26	1.66	1.67	1.58	1.65	541602
2012-10-31	1.65	1.65	1.42	1.54	922230
2012-11-01	1.50	1.51	1.42	1.47	519885
2012-11-02	1.47	1.48	1.45	1.46	286154
2012-11-05	1.43	1.61	1.43	1.51	463553
2012-11-06	1.53	1.57	1.43	1.45	367103
2012-11-07	1.49	1.50	1.42	1.45	350555
2012-11-08	0.60	0.69	0.43	0.50	15165556
2012-11-09	0.47	0.48	0.40	0.44	3776113
2012-11-12	0.41	0.45	0.39	0.39	2203407
2012-11-13	0.40	0.48	0.37	0.46	2888304
2012-11-14	0.49	0.52	0.40	0.41	2592632
2012-11-15	0.45	0.45	0.40	0.41	990398
2012-11-16	0.41	0.43	0.40	0.42	715801
2012-11-19	0.43	0.43	0.41	0.42	460200
2012-11-20	0.42	0.42	0.40	0.41	596199
2012-11-21	0.41	0.44	0.41	0.42	702402
2012-11-23	0.43	0.45	0.42	0.44	390617
2012-11-26	0.45	0.54	0.44	0.50	2904283
2012-11-27	0.48	0.54	0.47	0.50	1257690
2012-11-28	0.51	0.51	0.47	0.48	866870
2012-11-29	0.49	0.51	0.47	0.51	877842
2012-11-30	0.51	0.51	0.48	0.51	486296
2012-12-03	0.51	0.53	0.50	0.50	392320
2012-12-04	0.50	0.51	0.47	0.47	631452
2012-12-05	0.47	0.47	0.45	0.45	492682
2012-12-06	0.45	0.47	0.44	0.44	287805
2012-12-07	0.44	0.45	0.42	0.42	552897
2012-12-10	0.42	0.46	0.42	0.45	230449
2012-12-11	0.43	0.47	0.43	0.44	176096
2012-12-12	0.44	0.49	0.44	0.46	527117
2012-12-13	0.47	0.49	0.46	0.46	385804
2012-12-14	0.46	0.48	0.43	0.44	322782
2012-12-17	0.44	0.46	0.44	0.45	455602
2012-12-18	0.45	0.45	0.42	0.45	304794
2012-12-19	0.43	0.46	0.43	0.45	548001
2012-12-20	0.45	0.46	0.44	0.46	475739
2012-12-21	0.44	0.47	0.44	0.44	243360
2012-12-24	0.44	0.50	0.44	0.49	278697
2012-12-26	0.48	0.49	0.45	0.45	298118
2012-12-27	0.47	0.48	0.44	0.44	195189
2012-12-28	0.43	0.44	0.42	0.44	658838
2012-12-31	0.43	0.47	0.41	0.44	332630
2013-01-02	0.44	0.47	0.43	0.44	514386
2013-01-03	0.48	0.48	0.45	0.47	258592
2013-01-04	0.47	0.51	0.47	0.49	607459
2013-01-07	0.50	0.58	0.47	0.55	932057
2013-01-08	0.56	0.60	0.52	0.59	1371150
2013-01-09	0.60	0.60	0.56	0.58	648722
2013-01-10	0.60	0.60	0.54	0.56	638190
2013-01-11	0.56	0.57	0.55	0.55	252328
2013-01-14	0.56	0.58	0.55	0.55	253764
2013-01-15	0.52	0.55	0.51	0.54	377359
2013-01-16	0.53	0.56	0.52	0.52	202277
2013-01-17	0.51	0.53	0.51	0.52	169377
2013-01-18	0.52	0.53	0.51	0.51	87487
2013-01-22	0.53	0.54	0.50	0.52	253172
2013-01-23	0.52	0.57	0.51	0.55	494558
2013-01-24	0.54	0.57	0.54	0.54	220600
2013-01-25	0.55	0.57	0.54	0.56	307850
2013-01-28	0.56	0.58	0.55	0.56	326320
2013-01-29	0.58	0.58	0.54	0.54	179891
2013-01-30	0.54	0.55	0.52	0.54	245366
2013-01-31	0.52	0.53	0.51	0.52	363407
2013-02-01	0.54	0.55	0.49	0.51	413630
2013-02-04	0.49	0.53	0.48	0.52	358515
2013-02-05	0.53	0.53	0.49	0.50	154730
2013-02-06	0.47	0.51	0.46	0.51	184532
2013-02-07	0.53	0.55	0.51	0.54	363372
2013-02-08	0.54	0.54	0.52	0.53	156023
2013-02-11	0.54	0.54	0.49	0.51	459639
2013-02-12	0.51	0.51	0.48	0.48	182497
2013-02-13	0.49	0.50	0.48	0.48	246836
2013-02-14	0.48	0.49	0.46	0.46	255747
2013-02-15	0.49	0.49	0.47	0.48	121703
2013-02-19	0.49	0.50	0.41	0.43	692078
2013-02-20	0.45	0.50	0.45	0.47	519021
2013-02-21	0.47	0.49	0.44	0.45	345256
2013-02-22	0.48	0.49	0.46	0.47	333916
2013-02-25	0.47	0.48	0.42	0.45	240741
2013-02-26	0.45	0.47	0.43	0.45	151297
2013-02-27	0.45	0.46	0.43	0.45	162073
2013-02-28	0.46	0.46	0.41	0.46	280583
2013-03-01	0.46	0.46	0.42	0.45	204996
2013-03-04	0.46	0.49	0.45	0.46	522032
2013-03-05	0.46	0.49	0.45	0.45	212129
2013-03-06	0.45	0.46	0.43	0.43	233225
2013-03-07	0.43	0.46	0.43	0.45	458202
2013-03-08	0.46	0.49	0.45	0.48	604607
2013-03-11	0.50	0.53	0.48	0.52	533909
2013-03-12	0.52	0.55	0.52	0.54	887885
2013-03-13	0.55	0.55	0.52	0.52	461384
2013-03-14	0.52	0.55	0.52	0.54	232159
2013-03-15	0.55	0.55	0.53	0.53	244965
2013-03-18	0.53	0.54	0.51	0.51	286443
2013-03-19	0.52	0.54	0.51	0.52	321442
2013-03-20	0.52	0.52	0.48	0.49	287731
2013-03-21	0.50	0.50	0.48	0.49	122586
2013-03-22	0.49	0.50	0.49	0.49	64802
2013-03-25	0.50	0.51	0.48	0.51	312893
2013-03-26	0.51	0.52	0.50	0.52	126893
2013-03-27	0.54	0.56	0.49	0.50	726174
2013-03-28	0.50	0.52	0.48	0.49	271412
2013-04-01	0.49	0.50	0.45	0.48	156686
2013-04-02	0.45	0.50	0.45	0.47	80517
2013-04-03	0.47	0.47	0.45	0.46	172110
2013-04-04	0.46	0.48	0.45	0.45	60045
2013-04-05	0.47	0.48	0.45	0.46	68747
2013-04-08	0.46	0.47	0.45	0.45	115127
2013-04-09	0.45	0.48	0.45	0.47	334537
2013-04-10	0.48	0.49	0.47	0.48	132531
2013-04-11	0.49	0.49	0.47	0.48	162574
2013-04-12	0.49	0.49	0.48	0.49	163887
2013-04-15	0.50	0.50	0.46	0.46	77850
2013-04-16	0.48	0.48	0.46	0.48	112866
2013-04-17	0.48	0.48	0.47	0.47	116535
2013-04-18	0.48	0.57	0.48	0.56	1945494
2013-04-19	0.64	0.96	0.62	0.88	6201382
2013-04-22	1.02	1.12	0.92	1.06	8380860
2013-04-23	1.08	1.08	0.81	0.92	4445560
2013-04-24	0.93	0.95	0.83	0.95	1572255
2013-04-25	0.97	1.03	0.92	0.97	1216055
2013-04-26	1.00	1.00	0.91	0.96	869964
2013-04-29	0.95	0.95	0.87	0.89	1076026
2013-04-30	0.89	0.89	0.71	0.76	1572620
2013-05-01	0.75	0.81	0.68	0.80	1139165
2013-05-02	0.81	0.88	0.77	0.81	687294
2013-05-03	0.83	0.83	0.77	0.80	367848
2013-05-06	0.85	0.85	0.79	0.79	409859
2013-05-07	0.81	0.83	0.79	0.80	275071
2013-05-08	0.83	0.83	0.79	0.81	485361
2013-05-09	0.82	0.84	0.80	0.84	405843
2013-05-10	0.85	0.97	0.85	0.95	1584739
2013-05-13	0.99	1.03	0.91	0.94	1328857
2013-05-14	0.94	0.95	0.88	0.90	494553
2013-05-15	0.89	0.93	0.87	0.88	267638
2013-05-16	0.89	0.89	0.79	0.83	830508
2013-05-17	0.84	0.85	0.80	0.83	275807
2013-05-20	0.80	0.88	0.80	0.87	466579
2013-05-21	0.89	0.92	0.87	0.91	478509
2013-05-22	0.92	0.93	0.84	0.85	441186
2013-05-23	0.84	0.87	0.81	0.84	361006
2013-05-24	0.82	0.88	0.82	0.88	175045
2013-05-28	0.91	0.91	0.85	0.86	320490
2013-05-29	0.85	0.86	0.81	0.81	380118
2013-05-30	0.81	0.93	0.81	0.92	731483
2013-05-31	0.93	1.01	0.87	0.89	1694716
2013-06-03	0.89	0.94	0.86	0.88	317067
2013-06-04	0.88	0.90	0.86	0.87	364618
2013-06-05	0.86	0.89	0.83	0.87	443632
2013-06-06	0.86	0.88	0.84	0.85	279390
2013-06-07	0.87	0.89	0.85	0.86	164482
2013-06-10	0.88	0.92	0.85	0.90	329471
2013-06-11	0.90	1.10	0.87	1.07	5783406
2013-06-12	1.17	1.19	1.02	1.04	5621618
2013-06-13	1.05	1.05	0.93	0.98	1664464
2013-06-14	0.98	0.98	0.93	0.96	990746
2013-06-17	0.95	0.97	0.91	0.94	717005
2013-06-18	0.95	1.02	0.92	0.97	817671
2013-06-19	0.99	1.00	0.92	0.94	659804
2013-06-20	0.92	0.93	0.87	0.90	830093
2013-06-21	0.86	0.89	0.84	0.87	816901
2013-06-24	0.87	0.89	0.83	0.89	450631
2013-06-25	0.90	0.95	0.86	0.91	668497
2013-06-26	0.90	0.92	0.86	0.90	376584
2013-06-27	0.94	0.96	0.88	0.91	627445
2013-06-28	0.92	0.93	0.86	0.90	270504
2013-07-01	0.91	0.91	0.87	0.89	250946
2013-07-02	0.89	0.91	0.86	0.87	156720
2013-07-03	0.89	0.89	0.87	0.88	109557
2013-07-05	0.89	0.94	0.88	0.92	582794
2013-07-08	0.90	0.92	0.88	0.89	217011
2013-07-09	0.89	0.92	0.89	0.90	167033
2013-07-10	0.92	0.92	0.88	0.89	398135
2013-07-11	0.90	0.96	0.89	0.94	874252
2013-07-12	0.94	1.06	0.93	1.03	3128673
2013-07-15	1.03	1.03	0.96	1.00	1086298
2013-07-16	1.00	1.00	0.95	0.97	578254
2013-07-17	0.97	1.00	0.96	0.97	258997
2013-07-18	0.98	1.05	0.95	1.03	1437255
2013-07-19	1.04	1.21	1.03	1.20	5167157
2013-07-22	1.26	1.38	1.21	1.22	6093813
2013-07-23	1.24	1.28	1.15	1.20	1310844
2013-07-24	1.21	1.23	1.07	1.15	1247536
2013-07-25	1.11	1.19	1.09	1.17	684622
2013-07-26	1.19	1.30	1.15	1.28	1654858
2013-07-29	1.31	1.39	1.24	1.31	2230332
2013-07-30	1.32	1.35	1.26	1.28	1127404
2013-07-31	1.30	1.30	1.25	1.30	964612
2013-08-01	1.31	1.42	1.30	1.40	1926133
2013-08-02	1.42	1.63	1.42	1.61	4089716
2013-08-05	1.62	1.66	1.45	1.59	2635444
2013-08-06	1.60	1.60	1.45	1.47	1585030
2013-08-07	1.46	1.46	1.28	1.35	2781765
2013-08-08	1.39	1.39	1.27	1.29	1176788
2013-08-09	1.25	1.30	1.24	1.28	836430
2013-08-12	1.28	1.39	1.28	1.38	1944725
2013-08-13	1.45	1.60	1.43	1.43	4813333
2013-08-14	1.46	1.51	1.36	1.45	2274433
2013-08-15	1.36	1.40	1.28	1.34	1346615
2013-08-16	1.34	1.45	1.30	1.33	1333651
2013-08-19	1.36	1.36	1.29	1.30	779793
2013-08-20	1.28	1.35	1.28	1.35	526354
2013-08-21	1.32	1.37	1.30	1.31	421194
2013-08-22	1.33	1.33	1.25	1.28	1025147
2013-08-23	1.27	1.32	1.22	1.27	638477
2013-08-26	1.30	1.45	1.30	1.42	2755380
2013-08-27	2.26	2.50	1.95	2.01	18304079
2013-08-28	1.98	2.01	1.70	1.76	5489295
2013-08-29	1.89	2.07	1.83	1.88	4935784
2013-08-30	1.96	1.98	1.88	1.94	1375414
2013-09-03	1.99	2.05	1.95	1.98	1788974
2013-09-04	1.98	2.00	1.89	1.94	1270994
2013-09-05	1.80	1.92	1.80	1.92	3218374
2013-09-06	1.95	2.13	1.87	2.10	3539171
2013-09-09	2.12	2.25	2.05	2.24	3674790
2013-09-10	2.18	2.40	2.18	2.36	3628599
2013-09-11	2.38	2.61	2.36	2.59	4597954
2013-09-12	2.62	2.75	2.34	2.53	3718375
2013-09-13	2.58	2.59	2.37	2.43	2162743
2013-09-16	2.48	2.49	2.39	2.45	1368055
2013-09-17	2.48	2.57	2.45	2.48	1527179
2013-09-18	2.55	2.71	2.50	2.69	1987480
2013-09-19	2.85	2.99	2.72	2.86	2797103
2013-09-20	2.92	2.95	2.79	2.86	1794387
2013-09-23	2.93	2.93	2.80	2.87	1349297
2013-09-24	2.96	3.24	2.90	3.08	4284017
2013-09-25	3.17	3.20	3.05	3.12	2110821
2013-09-26	3.18	3.25	3.12	3.16	1326641
2013-09-27	3.18	3.24	3.08	3.23	1269263
2013-09-30	3.20	3.20	2.85	3.05	3152534
2013-10-01	2.99	3.14	2.97	3.13	1106201
2013-10-02	3.11	3.33	3.06	3.33	1782086
2013-10-03	3.42	3.65	3.35	3.39	2983489
2013-10-04	3.50	3.52	3.21	3.28	2458076
2013-10-07	3.20	3.28	3.06	3.17	1755441
2013-10-08	3.35	3.55	3.07	3.18	3068242
2013-10-09	3.25	3.29	2.17	2.91	4722739
2013-10-10	3.02	3.05	2.66	2.75	2531645
2013-10-11	2.62	2.77	2.38	2.64	4343700
2013-10-14	2.64	2.74	2.53	2.65	1126069
2013-10-15	2.64	2.87	2.58	2.70	2101946
2013-10-16	2.64	2.70	2.60	2.64	859576
2013-10-17	2.64	2.76	2.58	2.61	860268
2013-10-18	2.05	2.28	1.71	1.90	9984630
2013-10-21	1.82	1.91	1.49	1.52	7052559
2013-10-22	1.70	1.85	1.68	1.82	4417879
2013-10-23	1.98	2.10	1.86	2.01	5256478
2013-10-24	2.00	2.01	1.83	1.93	2400151
2013-10-25	1.98	1.98	1.83	1.87	1584176
2013-10-28	1.91	1.96	1.82	1.82	1033673
2013-10-29	1.80	1.83	1.68	1.82	1304565
2013-10-30	1.81	1.84	1.72	1.73	942926
2013-10-31	1.70	1.70	1.60	1.62	1285705
2013-11-01	1.63	1.65	1.51	1.53	1863665
2013-11-04	1.54	1.67	1.53	1.61	1183398
2013-11-05	1.65	1.70	1.57	1.58	708495
2013-11-06	1.58	1.61	1.44	1.48	1138409
2013-11-07	1.48	1.55	1.45	1.47	797370
2013-11-08	1.49	1.51	1.35	1.44	895793
2013-11-11	1.47	1.56	1.46	1.52	714205
2013-11-12	1.47	1.50	1.40	1.44	1034452
2013-11-13	1.42	1.44	1.31	1.32	1538368
2013-11-14	1.30	1.45	1.29	1.41	1161093
2013-11-15	1.43	1.65	1.35	1.60	1460958
2013-11-18	1.93	2.07	1.75	1.87	5865670
2013-11-19	1.90	1.92	1.67	1.71	1586900
2013-11-20	1.70	1.78	1.63	1.77	1101231
2013-11-21	1.75	1.77	1.65	1.77	515675
2013-11-22	1.80	1.80	1.70	1.72	459451
2013-11-25	1.71	1.76	1.67	1.67	685047
2013-11-26	1.67	1.75	1.65	1.75	545657
2013-11-27	1.75	1.75	1.70	1.71	268870
2013-11-29	1.72	1.73	1.67	1.72	214267
2013-12-02	1.74	1.93	1.71	1.87	2027411
2013-12-03	1.84	1.98	1.78	1.87	1625447
2013-12-04	1.87	2.02	1.83	1.97	1810412
2013-12-05	2.00	2.09	1.95	1.98	1984276
2013-12-06	2.00	2.00	1.89	1.93	1065676
2013-12-09	1.95	1.99	1.80	1.81	934247
2013-12-10	1.82	1.88	1.73	1.87	622312
2013-12-11	1.88	1.88	1.80	1.87	301442
2013-12-12	1.85	1.91	1.76	1.88	649321
2013-12-13	1.88	1.98	1.83	1.92	594935
2013-12-16	1.95	2.00	1.90	1.96	657462
2013-12-17	1.95	1.97	1.90	1.94	514773
2013-12-18	1.90	2.05	1.90	1.98	1207955
2013-12-19	1.98	2.00	1.92	1.93	683607
2013-12-20	1.92	1.92	1.83	1.88	644634
2013-12-23	1.90	1.95	1.73	1.94	1168802
2013-12-24	1.94	1.98	1.92	1.98	236319
2013-12-26	1.98	2.20	1.97	2.19	2431000
2013-12-27	2.22	2.29	2.04	2.10	1512423
2013-12-30	2.10	2.13	1.97	2.03	1025627
2013-12-31	2.05	2.05	1.93	1.95	973928
2014-01-02	1.96	2.17	1.95	2.15	1194707
2014-01-03	2.19	2.20	2.05	2.13	934006
2014-01-06	2.25	2.29	2.05	2.08	2038606
2014-01-07	2.10	2.13	1.97	2.02	1496136
2014-01-08	2.22	2.24	2.06	2.14	2879474
2014-01-09	2.14	2.18	2.09	2.12	887225
2014-01-10	2.14	2.18	2.06	2.09	559518
2014-01-13	2.14	2.15	2.04	2.07	903726
2014-01-14	2.06	2.06	2.00	2.01	682636
2014-01-15	2.00	2.01	1.85	2.00	940097
2014-01-16	2.01	2.03	1.95	1.99	499034
2014-01-17	2.00	2.07	1.95	2.03	585374
2014-01-21	2.05	2.07	1.98	1.99	696042
2014-01-22	2.01	2.12	1.96	2.09	1142411
2014-01-24	2.04	2.08	1.99	2.04	748243
2014-01-27	2.06	2.06	1.86	1.94	1181998
2014-01-28	1.94	1.97	1.90	1.96	361858
2014-01-29	1.94	1.97	1.89	1.92	428206
2014-01-31	2.00	2.00	1.95	1.95	494740
2014-02-03	1.88	1.93	1.82	1.87	914468
2014-02-04	1.87	1.91	1.85	1.88	333391
2014-02-05	1.89	1.90	1.75	1.81	731254
2014-02-06	1.77	1.81	1.76	1.78	284158
2014-02-07	1.83	1.92	1.80	1.91	708213
2014-02-10	1.90	1.98	1.87	1.97	421158
2014-02-11	1.98	2.04	1.94	1.95	796408
2014-02-12	1.93	1.93	1.86	1.88	829937
2014-02-13	1.88	1.93	1.87	1.90	236967
2014-02-14	1.90	1.90	1.82	1.84	558725
2014-02-18	1.85	1.94	1.85	1.92	519816
2014-02-19	1.93	2.02	1.92	1.97	1257882
2014-02-20	1.99	2.20	1.97	2.20	3033924
2014-02-21	2.21	2.38	2.10	2.28	3751509
2014-02-24	2.30	2.32	2.21	2.24	1240310
2014-02-25	2.22	2.27	2.12	2.24	1029696
2014-02-26	2.25	2.36	2.24	2.29	1027638
2014-02-27	2.30	2.34	2.25	2.30	239717
2014-02-28	2.33	2.39	2.18	2.24	1081027
2014-03-03	2.21	2.22	2.14	2.16	392312
2014-03-04	2.24	2.24	2.14	2.16	546268
2014-03-05	2.17	2.17	2.09	2.10	534981
2014-03-06	2.10	2.12	2.04	2.07	741244
2014-03-07	2.10	2.17	1.97	2.17	812790
2014-03-10	2.10	2.14	2.05	2.07	665422
2014-03-11	2.06	2.10	2.00	2.05	445866
2014-03-12	2.02	2.09	2.00	2.07	361165
2014-03-13	2.08	2.19	2.06	2.15	861878
2014-03-14	2.15	2.17	2.11	2.17	442200
2014-03-17	2.19	2.20	2.11	2.14	417710
2014-03-18	2.13	2.20	2.10	2.18	490653
2014-03-19	2.20	2.29	2.12	2.25	1132138
2014-03-20	2.25	2.50	2.21	2.39	2838166
2014-03-21	2.41	2.48	2.28	2.37	1113720
2014-03-24	2.37	2.37	2.15	2.28	835319
2014-03-25	2.35	2.48	2.28	2.36	1478205
2014-03-26	2.34	2.36	2.23	2.30	779060
2014-03-27	2.28	2.33	2.22	2.30	351039
2014-03-28	2.30	2.35	2.24	2.32	524702
2014-03-31	2.30	2.31	2.20	2.26	555716
2014-04-01	2.34	2.40	2.27	2.32	792933
2014-04-02	2.33	2.34	2.18	2.21	837685
2014-04-03	2.29	2.51	2.27	2.40	7507614
2014-04-04	2.39	2.49	2.21	2.26	1568860
2014-04-07	2.23	2.26	2.04	2.06	1727706
2014-04-08	2.08	2.28	1.95	2.22	1451875
2014-04-09	2.25	2.34	2.20	2.32	1195766
2014-04-10	2.32	2.34	2.15	2.22	984198
2014-04-11	2.21	2.26	2.03	2.06	879247
2014-04-14	2.17	2.18	1.95	1.96	1190905
2014-04-15	1.96	2.01	1.76	1.92	1708356
2014-04-16	1.93	2.09	1.88	2.03	602990
2014-04-17	2.04	2.09	1.97	2.06	269093
2014-04-21	2.08	2.14	2.00	2.04	467758
2014-04-22	2.05	2.17	2.04	2.11	682628
2014-04-23	2.12	2.12	2.05	2.08	398472
2014-04-24	2.09	2.11	2.01	2.05	539159
2014-04-25	2.04	2.07	1.98	2.00	672587
2014-04-28	2.01	2.05	1.90	2.00	392864
2014-04-29	2.00	2.05	1.97	2.01	398207
2014-04-30	2.00	2.10	1.95	2.08	440686
2014-05-01	2.06	2.12	1.99	2.00	311551
2014-05-02	1.99	2.06	1.97	1.98	342231
2014-05-05	1.96	2.04	1.92	2.01	134908
2014-05-06	2.00	2.02	1.95	1.99	227237
2014-05-07	1.98	1.98	1.85	1.87	935813
2014-05-08	1.89	1.90	1.75	1.77	1076496
2014-05-09	1.77	1.77	1.70	1.73	948778
2014-05-12	1.73	1.85	1.73	1.82	432887
2014-05-13	1.83	1.85	1.77	1.82	170368
2014-05-14	1.80	1.84	1.76	1.77	296497
2014-05-15	1.77	1.80	1.74	1.77	234274
2014-05-16	1.75	1.85	1.74	1.82	215904
2014-05-19	1.81	1.84	1.81	1.83	194208
2014-05-20	1.83	1.88	1.82	1.87	229823
2014-05-21	1.86	1.93	1.84	1.85	241954
2014-05-22	1.93	2.07	1.89	1.95	1255930
2014-05-23	1.95	2.02	1.93	1.95	257658
2014-05-27	1.97	2.05	1.95	2.04	323494
2014-05-28	2.04	2.09	2.01	2.06	289872
2014-05-29	2.08	2.20	2.06	2.18	912486
2014-05-30	2.19	2.20	2.13	2.20	446736
2014-06-02	2.20	2.25	2.12	2.19	575599
2014-06-03	2.16	2.18	2.06	2.13	369502
2014-06-04	2.12	2.20	2.08	2.16	487507
2014-06-05	2.25	2.28	2.21	2.22	1075573
2014-06-06	2.25	2.30	2.17	2.26	932516
2014-06-09	2.25	2.31	2.21	2.27	532354
2014-06-10	2.24	2.33	2.20	2.32	740736
2014-06-11	2.30	2.46	2.26	2.44	1508594
2014-06-12	2.44	2.45	2.35	2.39	481123
2014-06-13	2.38	2.39	2.34	2.37	207553
2014-06-16	2.34	2.39	2.28	2.30	544546
2014-06-17	2.33	2.39	2.32	2.35	479393
2014-06-18	2.38	2.43	2.33	2.39	373380
2014-06-19	2.40	2.54	2.34	2.46	909710
2014-06-20	2.46	2.52	2.41	2.52	574883
2014-06-23	2.48	2.69	2.48	2.61	1023286
2014-06-24	2.64	2.67	2.39	2.44	1080949
2014-06-25	2.43	2.54	2.33	2.46	647133
2014-06-26	2.46	2.50	2.36	2.48	390826
2014-06-27	2.48	2.57	2.44	2.57	683143
2014-06-30	2.50	2.59	2.50	2.53	316816
2014-07-01	2.54	2.54	2.40	2.40	687852
2014-07-02	2.40	2.46	2.35	2.44	631738
2014-07-03	2.46	2.46	2.32	2.39	290022
2014-07-07	2.36	2.46	2.33	2.38	423651
2014-07-08	2.37	2.37	2.24	2.31	611283
2014-07-09	2.29	2.41	2.26	2.30	264566
2014-07-10	2.21	2.29	2.18	2.26	426005
2014-07-11	2.24	2.31	2.21	2.29	208653
2014-07-14	2.32	2.37	2.28	2.36	272717
2014-07-15	2.33	2.39	2.22	2.27	241936
2014-07-16	2.27	2.37	2.22	2.25	290297
2014-07-17	2.23	2.29	2.13	2.17	516989
2014-07-18	2.14	2.24	2.14	2.18	252154
2014-07-21	2.18	2.24	2.15	2.23	393257
2014-07-22	2.23	2.30	2.22	2.24	301163
2014-07-23	2.24	2.38	2.24	2.36	417643
2014-07-24	2.38	2.41	2.32	2.35	210434
2014-07-25	2.35	2.40	2.30	2.39	147245
2014-07-28	2.39	2.39	2.28	2.34	395624
2014-07-29	2.34	2.35	2.23	2.27	285556
2014-07-30	2.27	2.31	2.26	2.30	145274
2014-07-31	2.29	2.31	2.20	2.27	391349
2014-08-01	2.30	2.33	2.18	2.27	328566
2014-08-04	2.26	2.30	2.22	2.22	305476
2014-08-05	2.21	2.25	2.20	2.21	350049
2014-08-06	2.21	2.24	2.17	2.19	286124
2014-08-07	2.19	2.22	2.17	2.20	194210
2014-08-08	2.21	2.23	2.15	2.22	282330
2014-08-11	2.25	2.37	2.22	2.30	520373
2014-08-12	2.30	2.32	2.17	2.25	309844
2014-08-13	2.26	2.26	2.20	2.22	256755
2014-08-14	2.22	2.25	2.19	2.19	406553
2014-08-15	2.20	2.31	2.19	2.27	738458
2014-08-18	2.29	2.38	2.29	2.30	607000
2014-08-19	2.33	2.35	2.25	2.27	554531
2014-08-20	2.28	2.32	2.26	2.30	382638
2014-08-21	2.35	2.40	2.25	2.27	1074682
2014-08-22	2.25	2.37	2.25	2.34	614276
2014-08-25	2.36	2.62	2.36	2.58	2679683
2014-08-26	2.58	3.04	2.55	2.99	4676369
2014-08-27	2.97	3.19	2.93	3.00	3049254
2014-08-28	3.00	3.35	2.88	3.12	3203049
2014-08-29	3.12	3.33	3.12	3.20	1293066
2014-09-02	3.34	3.34	3.15	3.20	1450154
2014-09-03	3.21	3.21	2.96	3.13	1571355
2014-09-04	3.12	3.49	3.11	3.41	2179581
2014-09-05	3.40	3.49	3.27	3.42	1134626
2014-09-08	3.42	3.42	3.31	3.34	762022
2014-09-09	3.33	3.36	3.16	3.29	895936
2014-09-10	3.25	3.30	3.01	3.05	1571720
2014-09-11	3.04	3.13	2.94	3.13	1228980
2014-09-12	3.11	3.20	3.04	3.09	1508613
2014-09-15	3.26	3.36	3.12	3.15	2465970
2014-09-16	3.17	3.25	3.10	3.15	1121271
2014-09-17	3.17	3.24	3.13	3.14	1200797
2014-09-18	3.18	3.22	3.10	3.12	931205
2014-09-19	3.10	3.22	3.05	3.09	1088578
2014-09-22	3.08	3.11	2.95	2.95	1426950
2014-09-23	2.95	3.03	2.81	2.83	2016450
2014-09-24	2.88	3.01	2.85	2.92	1330285
2014-09-25	2.93	2.99	2.85	2.89	985161
2014-09-26	2.92	3.00	2.88	2.98	964441
2014-09-29	2.96	3.13	2.90	2.99	3324861
2014-09-30	3.36	3.46	3.14	3.32	15575036
2014-10-01	3.25	3.29	2.82	2.82	3752253
2014-10-02	2.74	2.78	2.47	2.71	2820180
2014-10-03	2.72	2.90	2.60	2.79	1372115
2014-10-06	2.75	2.82	2.57	2.58	1141136
2014-10-07	2.53	2.61	2.43	2.49	1208135
2014-10-08	2.62	2.71	2.50	2.65	974489
2014-10-09	2.60	2.69	2.51	2.59	1169509
2014-10-10	2.56	2.63	2.47	2.52	1071719
2014-10-13	2.50	2.59	2.44	2.49	658332
2014-10-14	2.50	2.55	2.26	2.37	1435144
2014-10-15	2.33	2.50	2.27	2.44	620082
2014-10-16	2.36	2.53	2.31	2.43	718687
2014-10-17	2.47	2.52	2.43	2.48	369537
2014-10-20	2.46	2.51	2.40	2.45	463826
2014-10-21	2.41	2.56	2.41	2.55	513411
2014-10-22	2.50	2.57	2.45	2.50	675536
2014-10-23	2.55	2.75	2.51	2.68	530691
2014-10-24	2.68	2.79	2.52	2.58	518181
2014-10-27	2.59	2.68	2.55	2.64	447326
2014-10-28	2.64	2.77	2.64	2.72	634451
2014-10-29	2.73	2.76	2.68	2.71	308618
2014-10-30	2.72	2.91	2.72	2.74	720025
2014-10-31	2.78	3.04	2.77	2.97	1565624
2014-11-03	2.99	3.14	2.94	3.03	1071820
2014-11-04	2.96	3.04	2.90	2.98	492371
2014-11-05	3.00	3.00	2.82	2.86	289918
2014-11-06	2.85	2.85	2.76	2.82	220936
2014-11-07	2.80	2.81	2.65	2.73	540908
2014-11-10	2.73	2.81	2.65	2.81	328475
2014-11-11	2.78	2.81	2.68	2.72	251227
2014-11-12	2.73	2.86	2.68	2.84	300784
2014-11-13	2.85	2.90	2.81	2.81	87794
2014-11-14	2.76	2.85	2.65	2.66	497085
2014-11-17	2.68	2.75	2.61	2.61	451001
2014-11-18	2.60	2.73	2.60	2.70	333931
2014-11-19	2.72	2.72	2.59	2.61	677862
2014-11-20	2.59	2.68	2.55	2.66	275270
2014-11-21	2.69	2.69	2.60	2.64	312308
2014-11-24	2.63	2.75	2.60	2.71	803703
2014-11-25	2.71	2.76	2.66	2.73	289134
2014-11-26	2.71	2.77	2.67	2.70	227839
2014-11-28	2.68	2.73	2.63	2.65	296266
2014-12-01	2.66	2.73	2.59	2.63	816551
2014-12-02	2.65	2.76	2.63	2.74	638273
2014-12-03	2.80	2.96	2.74	2.95	861128
2014-12-04	2.93	2.96	2.73	2.90	600481
2014-12-05	2.92	2.96	2.87	2.92	327452
2014-12-08	2.93	2.93	2.74	2.76	371605
2014-12-09	2.71	2.96	2.62	2.93	922413
2014-12-10	2.89	2.94	2.84	2.86	223383
2014-12-11	2.82	2.92	2.68	2.86	346489
2014-12-12	2.82	2.97	2.82	2.87	354757
2014-12-15	2.89	2.92	2.81	2.86	336803
2014-12-16	2.65	2.92	2.65	2.88	243576
2014-12-17	2.75	2.93	2.75	2.88	369385
2014-12-18	2.89	2.93	2.83	2.85	223041
2014-12-19	2.85	2.90	2.79	2.89	208182
2014-12-22	2.89	3.14	2.87	3.00	1091335
2014-12-23	3.00	3.05	2.81	2.92	525712
2014-12-24	2.91	2.95	2.85	2.90	98999
2014-12-26	2.92	2.98	2.91	2.96	144032
2014-12-29	3.00	3.11	2.87	2.95	724637
2014-12-30	2.97	2.97	2.85	2.96	230226
2014-12-31	2.97	2.99	2.90	2.97	252100
2015-01-02	2.98	3.00	2.85	2.94	519596
2015-01-05	2.90	2.92	2.82	2.85	246963
2015-01-06	2.85	2.86	2.61	2.74	685033
2015-01-07	2.74	2.84	2.71	2.83	358491
2015-01-08	2.84	2.84	2.73	2.74	301358
2015-01-09	2.81	3.02	2.81	2.98	1171829
2015-01-12	3.07	3.07	2.94	2.96	776965
2015-01-13	3.02	3.02	2.82	2.87	397998
2015-01-14	2.83	2.92	2.82	2.85	208125
2015-01-15	2.87	2.87	2.74	2.79	433434
2015-01-16	2.77	2.99	2.73	2.94	489385
2015-01-20	3.00	3.03	2.86	2.94	490135
2015-01-21	2.94	2.94	2.79	2.80	372949
2015-01-22	2.84	2.88	2.71	2.87	326480
2015-01-23	2.94	3.07	2.90	3.06	1804556
2015-01-26	3.06	3.35	2.97	3.35	1685436
2015-01-27	3.25	3.44	3.13	3.33	768886
2015-01-28	3.37	3.45	3.22	3.34	563684
2015-01-29	3.26	3.42	3.22	3.42	479121
2015-01-30	3.40	3.97	3.36	3.65	2364401
2015-02-02	3.70	3.87	3.45	3.66	1153105
2015-02-03	3.72	3.78	3.45	3.52	844520
2015-02-04	3.25	3.43	3.21	3.30	2478941
2015-02-05	3.26	3.43	3.24	3.31	995092
2015-02-06	3.33	3.41	3.25	3.36	761302
2015-02-09	3.37	3.56	3.33	3.51	461407
2015-02-10	3.56	3.60	3.30	3.39	489845
2015-02-11	3.40	3.47	3.35	3.46	401188
2015-02-12	3.49	3.49	3.36	3.46	297615
2015-02-13	3.44	3.44	3.30	3.36	864039
2015-02-17	3.31	3.41	3.31	3.34	552315
2015-02-18	3.33	3.56	3.32	3.51	987071
2015-02-19	3.50	3.56	3.34	3.35	760134
2015-02-20	3.37	3.50	3.37	3.40	492097
2015-02-23	3.40	3.54	3.37	3.51	398767
2015-02-24	3.52	3.75	3.48	3.73	1035149
2015-02-25	3.90	4.04	3.66	3.70	1546927
2015-02-26	3.85	3.90	3.61	3.78	802821
2015-02-27	3.80	3.85	3.68	3.76	466267
2015-03-02	3.78	3.84	3.73	3.76	475528
2015-03-03	3.75	3.75	3.56	3.65	564135
2015-03-04	3.65	3.75	3.56	3.75	304847
2015-03-05	3.77	4.05	3.65	4.04	2141076
2015-03-06	4.05	4.24	3.95	4.17	1029314
2015-03-09	4.20	4.25	4.17	4.23	539311
2015-03-10	4.22	4.25	4.00	4.13	606960
2015-03-11	4.12	4.17	4.05	4.11	289277
2015-03-12	4.15	4.21	4.07	4.13	405418
2015-03-13	4.16	4.18	4.08	4.18	339716
2015-03-16	4.16	4.53	4.09	4.44	1407902
2015-03-17	4.46	4.90	4.45	4.84	1353348
2015-03-18	4.85	4.92	4.65	4.76	952165
2015-03-19	4.78	5.10	4.74	4.93	900847
2015-03-20	5.03	5.04	4.72	4.74	680690
2015-03-23	4.75	4.75	4.32	4.33	1448915
2015-03-24	4.33	4.47	4.16	4.27	1066584
2015-03-25	4.25	4.26	3.97	4.13	1144607
2015-03-26	3.99	4.18	3.89	3.91	770554
2015-03-27	3.88	4.25	3.88	4.19	534459
2015-03-30	4.20	4.36	4.05	4.20	512876
2015-03-31	4.28	4.59	4.23	4.33	684966
2015-04-01	4.34	4.39	4.17	4.34	273331
2015-04-02	4.31	4.42	4.27	4.39	331548
2015-04-06	4.36	4.54	4.36	4.47	273021
2015-04-07	4.47	4.83	4.47	4.64	563284
2015-04-08	4.67	4.77	4.64	4.68	395568
2015-04-09	4.68	4.75	4.50	4.68	380609
2015-04-10	4.70	4.73	4.62	4.67	179793
2015-04-13	4.69	4.81	4.65	4.69	351564
2015-04-14	4.73	4.76	4.63	4.73	299263
2015-04-15	4.73	4.79	4.51	4.56	430416
2015-04-16	4.58	4.68	4.27	4.50	1015753
2015-04-17	4.49	4.52	4.31	4.40	516063
2015-04-20	4.40	4.70	4.31	4.60	501766
2015-04-21	4.59	4.64	4.52	4.56	304566
2015-04-22	4.54	4.60	4.43	4.54	365080
2015-04-23	4.55	4.87	4.47	4.67	771056
2015-04-24	4.65	4.75	2.71	3.69	13254047
2015-04-27	3.74	3.85	3.32	3.35	2542901
2015-04-28	3.46	3.69	3.40	3.55	1498177
2015-04-29	3.55	3.61	3.21	3.31	1306460
2015-04-30	3.29	3.36	3.15	3.16	657650
2015-05-01	3.24	3.44	3.20	3.33	724250
2015-05-04	3.36	3.46	3.27	3.33	729175
2015-05-05	3.29	3.33	3.15	3.27	644325
2015-05-06	3.30	3.40	3.29	3.36	574538
2015-05-07	3.38	3.55	3.32	3.51	593824
2015-05-08	3.55	3.55	3.36	3.42	593932
2015-05-11	3.39	3.53	3.28	3.41	512041
2015-05-12	3.34	3.50	3.26	3.37	634471
2015-05-13	3.40	3.41	3.20	3.27	708838
2015-05-14	3.30	3.45	3.24	3.34	560444
2015-05-15	3.36	3.39	3.20	3.32	336523
2015-05-18	3.30	3.46	3.30	3.41	382247
2015-05-19	3.39	3.99	3.37	3.96	1386444
2015-05-20	4.01	4.14	3.77	4.00	1045366
2015-05-21	4.02	4.08	3.88	3.94	638602
2015-05-22	3.95	4.00	3.90	3.96	347019
2015-05-26	3.90	4.09	3.90	3.99	463747
2015-05-27	4.01	4.02	3.90	3.95	429112
2015-05-28	3.95	4.02	3.91	3.97	339898
2015-05-29	3.97	4.03	3.94	3.95	541108
2015-06-01	3.97	4.15	3.95	4.07	742883
2015-06-02	4.04	4.10	3.97	4.00	635360
2015-06-03	4.01	4.07	3.90	3.94	678886
2015-06-04	3.94	3.95	3.79	3.88	512700
2015-06-05	3.84	4.04	3.80	4.01	534236
2015-06-08	4.01	4.13	3.91	4.12	664682
2015-06-09	4.10	4.19	3.94	4.10	690011
2015-06-10	4.10	4.11	4.01	4.01	323393
2015-06-11	4.02	4.08	3.91	3.94	335390
2015-06-12	3.93	4.08	3.93	4.03	378590
2015-06-15	4.02	4.04	3.88	3.99	369532
2015-06-16	4.00	4.00	3.90	3.97	331567
2015-06-17	3.97	4.00	3.88	3.93	299744
2015-06-18	3.94	4.18	3.94	4.07	1164929
2015-06-19	4.13	4.18	4.02	4.02	805695
2015-06-22	4.07	4.13	4.02	4.05	576690
2015-06-23	4.05	4.11	3.97	3.99	477459
2015-06-24	4.31	4.67	4.02	4.13	5691986
2015-06-25	4.17	4.35	4.10	4.31	1619745
2015-06-26	4.30	4.37	4.10	4.26	10621271
2015-06-29	4.22	4.23	3.90	3.91	1253657
2015-06-30	4.00	4.16	3.91	4.13	826418
2015-07-01	4.19	4.31	4.11	4.27	873755
2015-07-02	4.30	4.43	4.17	4.42	919199
2015-07-06	4.35	4.49	4.24	4.48	1059956
2015-07-07	4.47	4.87	4.33	4.74	1598218
2015-07-08	4.70	4.82	4.41	4.48	992740
2015-07-09	4.56	4.70	4.52	4.68	629021
2015-07-10	4.74	4.97	4.69	4.88	1043623
2015-07-13	4.92	5.13	4.88	5.02	876853
2015-07-14	5.06	5.25	5.00	5.16	885722
2015-07-15	5.19	5.25	5.00	5.04	751170
2015-07-16	5.08	5.24	5.08	5.22	656976
2015-07-17	5.24	5.30	5.13	5.21	749518
2015-07-20	5.21	5.69	5.21	5.65	1470915
2015-07-21	5.69	5.80	5.30	5.31	1849937
2015-07-22	5.23	5.78	5.21	5.74	1205208
2015-07-23	5.78	5.80	5.36	5.37	1071297
2015-07-24	5.39	5.46	5.25	5.30	616089
2015-07-27	5.26	5.28	5.07	5.22	660848
2015-07-28	5.22	5.28	5.03	5.23	612770
2015-07-29	5.21	5.28	4.86	4.92	664740
2015-07-30	4.92	4.97	4.71	4.89	587869
2015-07-31	4.81	5.08	4.80	4.94	518979
2015-08-03	4.96	5.06	4.85	4.90	458010
2015-08-04	4.92	4.94	4.65	4.82	399884
2015-08-05	4.83	4.93	4.65	4.74	356117
2015-08-06	4.72	4.84	4.43	4.50	781207
2015-08-07	4.46	4.60	4.30	4.44	573270
2015-08-10	4.44	4.52	4.23	4.37	751193
2015-08-11	4.37	4.37	3.95	4.03	1063454
2015-08-12	4.00	4.35	3.95	4.33	579508
2015-08-13	4.19	4.37	4.14	4.18	490517
2015-08-14	4.14	4.18	4.02	4.11	345932
2015-08-17	4.02	4.31	4.01	4.20	530433
2015-08-18	4.20	4.30	4.06	4.07	532462
2015-08-19	4.07	4.20	3.81	3.85	1026633
2015-08-20	3.79	3.89	3.43	3.44	1201274
2015-08-21	3.33	3.90	3.30	3.66	1099821
2015-08-24	3.29	3.61	3.10	3.25	1332544
2015-08-25	3.44	3.55	3.23	3.25	918523
2015-08-26	3.40	3.49	3.24	3.46	731671
2015-08-27	3.46	3.86	3.42	3.66	1083511
2015-08-28	3.62	3.70	3.59	3.64	382383
2015-08-31	3.60	3.71	3.57	3.63	490175
2015-09-01	3.44	3.73	3.36	3.62	539598
2015-09-02	3.70	3.78	3.62	3.77	302647
2015-09-03	3.78	3.93	3.66	3.68	414012
2015-09-04	3.58	3.79	3.56	3.70	436382
2015-09-08	3.81	3.99	3.75	3.89	439802
2015-09-09	3.96	4.12	3.93	3.97	615921
2015-09-10	3.98	4.15	3.98	4.14	559045
2015-09-11	4.09	4.09	3.77	3.90	906010
2015-09-14	3.94	4.14	3.78	4.11	560824
2015-09-15	4.08	4.23	4.00	4.13	652499
2015-09-16	4.18	4.18	3.96	4.10	404816
2015-09-17	4.11	4.48	4.08	4.36	953070
2015-09-18	4.26	4.52	4.25	4.43	768621
2015-09-21	4.49	4.51	4.06	4.13	927635
2015-09-22	4.22	4.26	3.97	4.12	415055
2015-09-23	4.12	4.18	3.98	4.03	258322
2015-09-24	4.00	4.12	3.98	4.09	611260
2015-09-25	4.16	4.16	3.66	3.77	668844
2015-09-28	3.65	3.68	3.37	3.47	611369
2015-09-29	3.39	3.60	3.05	3.12	896868
2015-09-30	3.15	3.19	2.93	3.00	1554382
2015-10-01	3.04	3.05	2.72	2.84	1637285
2015-10-02	2.89	3.11	2.80	3.03	767624
2015-10-05	3.03	3.12	2.90	2.99	546932
2015-10-06	3.02	3.07	2.76	2.94	749835
2015-10-07	3.00	3.15	2.81	3.11	916721
2015-10-08	3.09	3.13	2.92	3.08	437810
2015-10-09	3.09	3.27	3.04	3.18	376187
2015-10-12	3.22	3.23	3.08	3.12	237667
2015-10-13	3.08	3.24	3.07	3.14	441363
2015-10-14	3.17	3.24	3.10	3.12	238388
2015-10-15	3.11	3.43	3.11	3.42	410591
2015-10-16	3.44	3.52	3.28	3.36	266883
2015-10-19	3.36	3.55	3.27	3.41	344412
2015-10-20	3.42	3.44	3.22	3.24	224705
2015-10-21	3.28	3.29	3.03	3.17	325365
2015-10-22	3.20	3.30	3.09	3.29	379700
2015-10-23	3.33	3.42	3.29	3.34	257608
2015-10-26	3.31	3.46	3.26	3.34	192892
2015-10-27	3.31	3.42	3.24	3.27	403222
2015-10-28	3.27	3.50	3.23	3.50	295537
2015-10-29	3.44	3.49	3.13	3.13	959750
2015-10-30	3.13	3.34	3.12	3.16	513778
2015-11-02	3.19	3.38	3.14	3.34	485382
2015-11-03	3.33	3.49	3.33	3.35	419190
2015-11-04	3.38	3.43	3.25	3.36	305442
2015-11-05	3.36	3.36	3.16	3.21	344955
2015-11-06	3.19	3.27	3.13	3.22	315681
2015-11-09	3.20	3.24	3.11	3.20	461288
2015-11-10	3.08	3.23	2.90	3.05	733556
2015-11-11	3.08	3.08	2.99	3.00	263606
2015-11-12	3.00	3.06	2.85	2.87	516885
2015-11-13	2.82	2.88	2.66	2.76	1244737
2015-11-16	2.77	2.91	2.68	2.81	489612
2015-11-17	2.75	2.82	2.65	2.68	1538249
2015-11-18	2.65	2.67	2.47	2.50	1188763
2015-11-19	2.51	2.54	2.27	2.40	1869317
2015-11-20	2.45	2.54	2.37	2.43	509462
2015-11-23	2.39	2.64	2.38	2.50	1444107
2015-11-24	2.50	2.75	2.39	2.72	830268
2015-11-25	2.76	2.81	2.67	2.79	407672
2015-11-27	2.80	2.87	2.77	2.82	160842
2015-11-30	2.88	2.88	2.65	2.72	539506
2015-12-01	2.74	2.77	2.62	2.73	289643
2015-12-02	2.72	2.79	2.68	2.69	187169
2015-12-03	2.66	2.73	2.49	2.53	547604
2015-12-04	2.52	2.59	2.47	2.53	324971
2015-12-07	2.55	2.55	2.40	2.44	384728
2015-12-08	2.40	2.53	2.36	2.48	300016
2015-12-09	2.47	2.51	2.45	2.48	213345
2015-12-10	2.48	2.57	2.47	2.52	241741
2015-12-11	2.47	2.56	2.44	2.48	420701
2015-12-14	2.47	2.52	2.37	2.40	321686
2015-12-15	2.41	2.50	2.41	2.48	218178
2015-12-16	2.53	2.70	2.48	2.62	445962
2015-12-17	2.75	3.00	2.69	2.73	984932
2015-12-18	2.70	2.75	2.52	2.55	538795
2015-12-21	2.59	2.60	2.40	2.40	569178
2015-12-22	2.45	2.47	2.30	2.33	410510
2015-12-23	2.30	2.50	2.30	2.47	604597
2015-12-24	2.46	2.49	2.34	2.41	383433
2015-12-28	2.41	2.59	2.36	2.57	715527
2015-12-29	2.60	2.66	2.54	2.57	413984
2015-12-30	2.56	2.60	2.48	2.53	341075
2015-12-31	2.53	2.57	2.42	2.45	861930
2016-01-04	2.44	2.44	2.29	2.32	652100
2016-01-05	2.33	2.42	2.30	2.36	248235
2016-01-06	2.33	2.33	2.17	2.20	504859
2016-01-07	2.13	2.14	1.92	2.00	563145
2016-01-08	2.07	2.09	1.81	1.90	711200
2016-01-11	1.90	1.90	1.77	1.88	491268
2016-01-12	1.90	2.03	1.86	1.95	565634
2016-01-13	1.95	2.22	1.95	2.01	1528719
2016-01-14	2.01	2.22	1.88	2.18	989889
2016-01-15	2.07	2.13	2.01	2.10	781893
2016-01-19	2.12	2.18	1.99	2.07	670776
2016-01-20	2.02	2.21	1.93	2.18	585482
2016-01-21	2.16	2.21	2.09	2.16	351170
2016-01-22	2.21	2.25	2.09	2.10	434925
2016-01-25	2.08	2.16	2.07	2.08	515422
2016-01-26	2.08	2.11	1.98	2.04	275215
2016-01-27	2.02	2.06	1.95	1.96	333961
2016-01-28	1.97	1.97	1.83	1.85	412263
2016-01-29	1.85	1.98	1.85	1.86	561665
2016-02-01	1.83	1.97	1.81	1.92	334791
2016-02-02	1.88	1.96	1.84	1.85	586061
2016-02-03	1.87	1.89	1.75	1.82	437001
2016-02-04	1.83	2.00	1.83	1.90	457544
2016-02-05	1.90	1.93	1.78	1.78	372839
2016-02-08	1.77	1.81	1.57	1.67	696113
2016-02-09	1.62	1.82	1.57	1.69	615037
2016-02-10	1.70	1.81	1.67	1.69	392760
2016-02-11	1.65	1.78	1.65	1.73	261403
2016-02-12	1.75	1.80	1.68	1.76	299055
2016-02-16	1.80	1.86	1.75	1.85	238848
2016-02-17	0.94	1.30	0.93	1.16	16387227
2016-02-18	1.24	1.24	1.17	1.21	3213185
2016-02-19	1.21	1.23	1.18	1.18	1230080
2016-02-22	1.20	1.21	1.07	1.18	995544
2016-02-23	1.16	1.20	1.11	1.12	699935
2016-02-24	1.10	1.16	1.06	1.12	646514
2016-02-25	1.11	1.12	1.04	1.04	912959
2016-02-26	1.03	1.15	0.97	1.05	1586233
2016-02-29	1.04	1.07	1.02	1.05	384475
2016-03-01	1.05	1.08	0.98	1.01	834812
2016-03-02	1.01	1.07	1.00	1.01	631582
2016-03-03	1.07	1.18	1.04	1.12	725490
2016-03-04	1.12	1.18	1.12	1.14	476806
2016-03-07	1.14	1.34	1.14	1.34	1055253
2016-03-08	1.34	1.40	1.26	1.34	979935
2016-03-09	1.28	1.30	1.18	1.21	436594
2016-03-10	1.21	1.26	1.16	1.21	311585
2016-03-11	1.21	1.22	1.17	1.22	220478
2016-03-14	1.23	1.30	1.20	1.23	228724
2016-03-15	1.23	1.33	1.10	1.12	828463
2016-03-16	1.13	1.19	1.03	1.10	540451
2016-03-17	1.10	1.13	1.04	1.08	610958
2016-03-18	1.11	1.15	1.06	1.12	564671
2016-03-21	1.13	1.26	1.12	1.23	596921
2016-03-22	1.22	1.28	1.19	1.25	502334
2016-03-23	1.26	1.39	1.16	1.18	560846
2016-03-24	1.18	1.24	1.14	1.20	228744
2016-03-28	1.20	1.21	1.17	1.18	36864
2016-03-29	1.15	1.21	1.06	1.18	810897
2016-03-30	1.12	1.21	1.10	1.12	295822
2016-03-31	1.13	1.23	1.12	1.12	404802
2016-04-01	1.17	1.23	1.13	1.20	245419
2016-04-04	1.21	1.29	1.18	1.20	719160
2016-04-05	1.20	1.21	1.15	1.17	482990
2016-04-06	1.17	1.25	1.15	1.25	531620
2016-04-07	1.22	1.25	1.18	1.19	341612
2016-04-08	1.21	1.24	1.13	1.14	478845
2016-04-11	1.14	1.18	1.13	1.15	355211
2016-04-12	1.16	1.17	1.12	1.17	237665
2016-04-13	1.18	1.18	1.13	1.14	455678
2016-04-14	1.14	1.18	1.12	1.16	365879
2016-04-15	1.16	1.18	1.14	1.17	359697
2016-04-18	1.16	1.22	1.15	1.21	532061
2016-04-19	1.23	1.26	1.18	1.22	376445
2016-04-20	1.21	1.26	1.18	1.18	572339
2016-04-21	1.19	1.23	1.17	1.20	287133
2016-04-22	1.20	1.24	1.19	1.21	333690
2016-04-25	1.22	1.26	1.20	1.24	789653
2016-04-26	0.55	0.67	0.51	0.63	13384123
2016-04-27	0.63	0.68	0.59	0.63	4735763
2016-04-28	0.64	0.65	0.60	0.63	1305896
2016-04-29	0.65	0.74	0.63	0.68	3190482
2016-05-02	0.70	0.72	0.64	0.66	1003579
2016-05-03	0.67	0.70	0.62	0.64	732592
2016-05-04	0.64	0.67	0.61	0.62	637358
2016-05-05	0.62	0.62	0.58	0.61	645433
2016-05-06	0.61	0.62	0.59	0.61	430264
2016-05-09	0.62	0.65	0.61	0.64	666853
2016-05-10	0.66	0.66	0.62	0.64	635528
2016-05-11	0.64	0.64	0.59	0.60	1010510
2016-05-12	0.63	0.63	0.58	0.59	576322
2016-05-13	0.59	0.60	0.57	0.57	360502
2016-05-16	0.58	0.62	0.57	0.60	559511
2016-05-17	0.62	0.62	0.55	0.56	848026
2016-05-18	0.57	0.59	0.55	0.59	617786
2016-05-19	0.56	0.60	0.56	0.58	364643
2016-05-20	0.57	0.61	0.57	0.60	408435
2016-05-23	0.60	0.60	0.57	0.60	669764
2016-05-24	0.60	0.62	0.58	0.62	529325
2016-05-25	0.62	0.64	0.59	0.62	537556
2016-05-26	0.61	0.63	0.60	0.61	260136
2016-05-27	0.61	0.64	0.59	0.61	384355
2016-05-31	0.62	0.64	0.59	0.62	291767
2016-06-01	0.63	0.64	0.60	0.63	312380
2016-06-02	0.63	0.64	0.62	0.63	292468
2016-06-03	0.63	0.63	0.60	0.61	409807
2016-06-06	0.61	0.70	0.61	0.69	961577
2016-06-07	0.69	0.69	0.66	0.67	284597
2016-06-08	0.68	0.70	0.65	0.66	384180
2016-06-09	0.67	0.67	0.64	0.65	216580
2016-06-10	0.65	0.65	0.61	0.62	309896
2016-06-13	0.71	0.76	0.65	0.66	2528698
2016-06-14	0.66	0.72	0.63	0.70	1682612
2016-06-15	0.71	0.84	0.67	0.79	2778608
2016-06-16	0.78	0.87	0.76	0.78	2236430
2016-06-17	0.81	0.81	0.73	0.75	1046090
2016-06-20	0.77	0.86	0.76	0.83	1780525
2016-06-21	0.83	0.89	0.82	0.85	1745007
2016-06-22	0.87	0.96	0.84	0.89	1925910
2016-06-23	0.95	0.95	0.86	0.88	1458022
2016-06-24	0.79	0.86	0.75	0.79	8328270
2016-06-27	0.79	0.81	0.73	0.73	955009
2016-06-28	0.75	0.79	0.73	0.75	759338
2016-06-29	0.79	0.79	0.74	0.75	772848
2016-06-30	0.77	0.78	0.71	0.71	837503
2016-07-01	0.70	0.77	0.70	0.76	652637
2016-07-05	0.77	0.85	0.72	0.74	907958
2016-07-06	0.73	0.81	0.72	0.77	666722
2016-07-07	0.79	0.81	0.75	0.77	504070
2016-07-08	0.81	0.82	0.77	0.80	583633
2016-07-11	0.81	0.84	0.78	0.80	416266
2016-07-12	0.80	0.82	0.78	0.80	364774
2016-07-13	0.80	0.82	0.73	0.76	679140
2016-07-14	0.78	0.79	0.75	0.76	254016
2016-07-15	0.76	0.79	0.76	0.78	264876
2016-07-18	0.78	0.78	0.77	0.77	255897
2016-07-19	0.78	0.79	0.74	0.74	389276
2016-07-20	0.74	0.77	0.74	0.76	411469
2016-07-21	0.77	0.79	0.76	0.76	738813
2016-07-22	0.78	0.79	0.76	0.77	267789
2016-07-25	0.76	0.79	0.74	0.75	760291
2016-07-26	0.74	0.76	0.74	0.75	237180
2016-07-27	0.75	0.76	0.73	0.74	243040
2016-07-28	0.76	0.76	0.68	0.72	500879
2016-07-29	0.72	0.74	0.69	0.72	859790
2016-08-01	0.72	0.78	0.70	0.76	521454
2016-08-02	0.75	0.77	0.72	0.73	234448
2016-08-03	0.75	0.75	0.73	0.74	222464
2016-08-04	0.75	0.80	0.74	0.78	512108
2016-08-05	0.80	0.81	0.77	0.80	465006
2016-08-08	0.79	0.79	0.75	0.77	376799
2016-08-09	0.77	0.80	0.77	0.79	708951
2016-08-10	0.75	0.79	0.73	0.76	368816
2016-08-11	0.76	0.78	0.74	0.75	382049
2016-08-12	0.76	0.76	0.73	0.74	218165
2016-08-15	0.74	0.76	0.74	0.75	269535
2016-08-16	0.76	0.77	0.75	0.76	170717
2016-08-17	0.77	0.87	0.76	0.81	1663110
2016-08-18	0.80	0.96	0.79	0.86	1631434
2016-08-19	0.95	1.11	0.88	0.94	5586542
2016-08-22	0.98	1.08	0.95	1.08	2023610
2016-08-23	1.10	1.10	0.99	1.02	1276540
2016-08-24	1.00	1.20	0.99	1.06	3386977
2016-08-25	1.10	1.10	1.04	1.08	950836
2016-08-26	1.12	1.13	1.07	1.09	732504
2016-08-29	1.08	1.09	1.04	1.07	610188
2016-08-30	1.06	1.09	1.03	1.03	473209
2016-08-31	1.03	1.06	0.99	1.01	700557
2016-09-01	1.00	1.05	0.94	0.96	761773
2016-09-02	1.01	1.14	0.95	1.03	3390336
2016-09-06	1.03	1.05	0.98	1.04	645739
2016-09-07	1.05	1.06	1.01	1.01	520783
2016-09-08	1.02	1.04	1.00	1.03	343006
2016-09-09	1.03	1.04	0.98	1.00	435193
2016-09-12	0.98	1.00	0.96	0.99	372953
2016-09-13	0.99	1.03	0.96	0.97	257192
2016-09-14	0.97	0.99	0.94	0.95	283149
2016-09-15	0.96	1.05	0.94	1.02	1110387
2016-09-16	1.03	1.05	0.99	0.99	455057
2016-09-19	1.03	1.04	1.00	1.03	375978
2016-09-20	1.04	1.07	1.02	1.06	537029
2016-09-21	1.05	1.10	1.04	1.09	806412
2016-09-22	1.11	1.15	1.06	1.11	894335
2016-09-23	1.14	1.35	1.13	1.25	3125267
2016-09-26	1.23	1.24	1.16	1.17	963637
2016-09-27	1.18	1.21	1.15	1.17	243196
2016-09-28	1.18	1.19	1.11	1.15	421788
2016-09-29	1.13	1.16	1.11	1.12	178890
2016-09-30	1.14	1.14	1.07	1.09	513970
2016-10-03	1.09	1.16	1.08	1.15	444915
2016-10-04	1.15	1.19	1.09	1.12	243688
2016-10-05	1.28	1.58	1.23	1.46	17414398
2016-10-06	1.43	1.45	1.31	1.39	2382493
2016-10-07	1.40	1.42	1.34	1.36	669110
2016-10-10	1.35	1.39	1.29	1.32	1097313
2016-10-11	1.30	1.32	1.22	1.25	1385550
2016-10-12	1.25	1.29	1.21	1.26	853055
2016-10-13	1.23	1.42	1.23	1.39	2010144
2016-10-14	1.43	1.43	1.32	1.35	904651
2016-10-17	1.35	1.39	1.28	1.28	762360
2016-10-18	1.29	1.32	1.22	1.25	738330
2016-10-19	1.27	1.27	1.18	1.21	941623
2016-10-20	1.23	1.23	1.16	1.22	651173
2016-10-21	1.22	1.25	1.19	1.23	504279
2016-10-24	1.26	1.27	1.20	1.21	572272
2016-10-25	1.19	1.20	1.15	1.15	534871
2016-10-26	1.12	1.13	1.00	1.04	1852444
2016-10-27	1.07	1.09	1.04	1.05	497167
2016-10-28	1.05	1.07	0.94	0.98	964759
2016-10-31	1.13	1.14	1.03	1.05	1400696
2016-11-01	1.03	1.06	1.01	1.04	692213
2016-11-02	1.02	1.04	0.96	0.97	646603
2016-11-03	0.97	1.02	0.95	0.96	445313
2016-11-04	0.96	1.00	0.95	0.97	378951
2016-11-07	0.99	1.02	0.97	0.99	385322
2016-11-08	0.99	1.09	0.97	1.01	319686
2016-11-09	0.97	1.06	0.96	1.03	519244
2016-11-10	1.01	1.08	1.01	1.05	594364
2016-11-11	1.03	1.15	1.03	1.14	923237
2016-11-14	1.17	1.20	1.12	1.14	869393
2016-11-15	1.13	1.19	1.13	1.14	521045
2016-11-16	1.15	1.18	1.09	1.11	615664
2016-11-17	1.10	1.14	1.07	1.10	437824
2016-11-18	1.09	1.18	1.07	1.17	1132501
2016-11-21	1.19	1.23	1.17	1.22	1030750
2016-11-22	1.22	1.25	1.06	1.08	1358132
2016-11-23	1.07	1.14	1.07	1.12	302122
2016-11-25	1.13	1.15	1.09	1.15	63453
2016-11-28	1.16	1.17	1.12	1.14	302318
2016-11-29	1.15	1.15	1.10	1.12	226820
2016-11-30	1.14	1.14	1.08	1.09	625867
2016-12-01	1.10	1.10	1.07	1.07	385251
2016-12-02	1.08	1.10	1.05	1.10	332458
2016-12-05	1.09	1.18	1.09	1.15	741036
2016-12-06	1.15	1.17	1.11	1.15	248514
2016-12-07	1.15	1.16	1.10	1.12	530656
2016-12-08	1.15	1.18	1.10	1.15	543163
2016-12-09	1.15	1.20	1.15	1.18	367065
2016-12-12	1.16	1.18	1.12	1.16	346258
2016-12-13	1.15	1.17	1.13	1.17	249704
2016-12-14	1.19	1.21	1.13	1.17	347242
2016-12-15	1.21	1.21	1.16	1.18	540021
2016-12-16	1.17	1.19	1.11	1.16	394796
2016-12-19	1.17	1.17	1.14	1.16	135705
2016-12-20	1.18	1.18	1.12	1.13	380103
2016-12-21	1.12	1.12	1.01	1.09	1336460
2016-12-22	1.09	1.11	1.04	1.09	402077
2016-12-23	1.09	1.11	1.06	1.09	315324
2016-12-27	1.09	1.11	1.05	1.06	473837
2016-12-28	1.06	1.08	1.06	1.07	387060
2016-12-29	1.07	1.07	1.01	1.02	657111
2016-12-30	1.03	1.05	1.01	1.05	493077
2017-01-03	1.04	1.13	1.02	1.13	709013
2017-01-04	1.13	1.27	1.09	1.19	2584198
2017-01-05	1.22	1.23	1.15	1.15	946173
2017-01-06	1.15	1.18	1.10	1.16	457147
2017-01-09	1.17	1.18	1.12	1.17	395196
2017-01-10	1.16	1.19	1.12	1.14	379271
2017-01-11	1.14	1.17	1.09	1.16	867947
2017-01-12	1.17	1.20	1.13	1.18	629484
2017-01-13	1.17	1.25	1.15	1.24	1007835
2017-01-17	1.25	1.27	1.17	1.23	562998
2017-01-18	1.22	1.24	1.20	1.22	364197
2017-01-19	1.22	1.24	1.16	1.20	322740
2017-01-20	1.19	1.21	1.16	1.19	348657
2017-01-23	1.18	1.21	1.15	1.18	341067
2017-01-24	1.18	1.18	1.12	1.15	577313
2017-01-25	1.14	1.18	1.13	1.15	273955
2017-01-26	1.15	1.17	1.12	1.13	368699
2017-01-27	1.12	1.13	1.09	1.11	469360
2017-01-30	1.10	1.13	1.03	1.09	606059
2017-01-31	1.07	1.13	1.05	1.12	393403
2017-02-01	1.11	1.17	1.11	1.15	414157
2017-02-02	1.13	1.16	1.12	1.16	120602
2017-02-03	1.16	1.17	1.13	1.15	228465
2017-02-06	1.13	1.15	1.13	1.13	204145
2017-02-07	1.13	1.15	1.10	1.13	182686
2017-02-08	1.14	1.14	1.11	1.12	123344
2017-02-09	1.12	1.15	1.12	1.14	112774
2017-02-10	1.15	1.15	1.12	1.13	346470
2017-02-13	1.12	1.15	1.11	1.11	190808
2017-02-14	1.12	1.14	1.10	1.14	210052
2017-02-15	1.13	1.15	1.12	1.13	139791
2017-02-16	1.14	1.15	1.11	1.12	279508
2017-02-17	1.13	1.15	1.11	1.15	374021
2017-02-21	1.16	1.16	1.13	1.13	193706
2017-02-22	1.13	1.15	1.12	1.12	183012
2017-02-23	1.13	1.13	1.08	1.10	310214
2017-02-24	1.10	1.12	1.08	1.10	247694
2017-02-27	1.10	1.13	1.10	1.13	229829
2017-02-28	1.12	1.14	1.10	1.13	658429
2017-03-01	1.11	1.16	1.11	1.15	824270
2017-03-02	1.16	1.18	1.15	1.17	420424
2017-03-03	1.18	1.18	1.15	1.17	302665
2017-03-06	1.17	1.18	1.13	1.13	359646
2017-03-07	1.13	1.14	1.12	1.12	247191
2017-03-08	1.12	1.13	1.10	1.12	220920
2017-03-09	1.11	1.13	1.10	1.11	232122
2017-03-10	1.13	1.13	1.11	1.11	124116
2017-03-13	1.12	1.15	1.11	1.14	397107
2017-03-14	1.15	1.23	1.12	1.17	1900531
2017-03-15	1.39	1.77	1.31	1.55	25200873
2017-03-16	1.57	1.61	1.36	1.51	3951484
2017-03-17	1.46	1.64	1.44	1.54	1489322
2017-03-20	1.56	1.81	1.51	1.66	3994589
2017-03-21	1.71	1.78	1.65	1.70	1762207
2017-03-22	1.67	1.78	1.58	1.68	1904421
2017-03-23	1.66	1.73	1.62	1.68	576185
2017-03-24	1.65	1.73	1.62	1.70	867302
2017-03-27	1.72	2.07	1.63	2.01	4485126
2017-03-28	2.02	2.17	1.83	1.90	2712192
2017-03-29	1.88	2.02	1.86	1.96	1126244
2017-03-30	1.94	2.07	1.93	1.99	1042100
2017-03-31	1.99	2.03	1.94	1.95	671033
2017-04-03	1.93	1.98	1.90	1.91	652295
2017-04-04	1.90	1.91	1.74	1.80	1651598
2017-04-05	1.73	1.85	1.71	1.73	1013791
2017-04-06	1.73	1.80	1.65	1.78	916026
2017-04-07	1.77	1.80	1.72	1.75	375736
2017-04-10	1.74	1.81	1.71	1.76	286717
2017-04-11	1.77	1.81	1.76	1.78	432536
2017-04-12	1.79	1.81	1.73	1.74	589290
2017-04-13	1.74	1.78	1.67	1.76	432961
2017-04-17	1.76	1.76	1.65	1.71	242861
2017-04-18	1.70	1.74	1.68	1.68	146750
2017-04-19	1.68	1.70	1.64	1.64	358821
2017-04-20	1.64	1.72	1.64	1.66	455789
2017-04-21	1.69	1.70	1.62	1.67	603464
2017-04-24	1.67	1.68	1.64	1.66	276426
2017-04-25	1.65	1.70	1.63	1.66	380862
2017-04-26	1.65	1.87	1.65	1.85	807874
2017-04-27	1.87	1.87	1.78	1.81	450728
2017-04-28	1.85	1.89	1.79	1.84	473793
2017-05-01	1.85	1.88	1.77	1.80	293985
2017-05-02	1.79	1.81	1.74	1.78	309225
2017-05-03	1.78	1.81	1.72	1.76	276509
2017-05-04	1.77	1.79	1.69	1.72	327778
2017-05-05	1.74	1.74	1.64	1.69	383607
2017-05-08	1.69	1.74	1.68	1.73	330899
2017-05-09	1.74	1.82	1.73	1.80	294652
2017-05-10	1.79	1.85	1.77	1.83	567686
2017-05-11	1.85	1.85	1.76	1.84	320368
2017-05-12	1.82	1.96	1.81	1.95	858929
2017-05-15	1.96	2.14	1.95	2.02	1128541
2017-05-16	2.05	2.16	2.05	2.11	864989
2017-05-17	2.12	2.20	1.95	2.01	1487316
2017-05-18	2.02	2.27	2.01	2.23	1750214
2017-05-19	2.24	2.35	2.10	2.12	1036560
2017-05-22	2.13	2.18	2.02	2.09	606673
2017-05-23	2.09	2.16	2.05	2.12	395190
2017-05-24	2.15	2.15	2.08	2.13	346018
2017-05-25	2.12	2.18	2.12	2.17	241681
2017-05-26	2.19	2.24	2.13	2.14	329016
2017-05-30	2.14	2.20	2.14	2.16	254990
2017-05-31	2.19	2.21	2.10	2.12	429547
2017-06-01	2.13	2.26	2.12	2.23	617053
2017-06-02	2.26	2.33	2.24	2.30	647257
2017-06-05	2.34	2.42	2.24	2.38	873889
2017-06-06	2.38	2.41	2.31	2.31	382535
2017-06-07	2.31	2.40	2.26	2.30	731370
2017-06-08	2.29	2.36	2.29	2.31	420205
2017-06-09	2.34	2.43	2.33	2.39	960555
2017-06-12	2.39	2.44	2.31	2.32	657397
2017-06-13	2.32	2.38	2.30	2.36	408552
2017-06-14	2.34	2.39	2.30	2.34	381765
2017-06-15	2.35	2.38	2.29	2.32	376077
2017-06-16	2.32	2.36	2.28	2.31	621447
2017-06-19	2.31	2.39	2.31	2.39	692856
2017-06-20	2.39	2.59	2.39	2.53	958584
2017-06-21	2.53	2.73	2.53	2.71	1076181
2017-06-22	2.75	2.85	2.68	2.75	1790948
2017-06-23	2.81	2.84	2.61	2.84	9130965
2017-06-26	2.84	2.88	2.71	2.83	1578101
2017-06-27	2.81	2.83	2.71	2.74	666891
2017-06-28	2.77	2.80	2.62	2.79	1382148
2017-06-29	2.80	2.84	2.73	2.77	988544
2017-06-30	2.76	2.81	2.67	2.76	932025
2017-07-03	2.76	2.78	2.68	2.77	303641
2017-07-05	2.77	2.81	2.69	2.79	566465
2017-07-06	2.80	2.85	2.73	2.78	470713
2017-07-07	2.77	2.83	2.74	2.82	295937
2017-07-10	2.83	2.87	2.77	2.81	546996
2017-07-11	2.81	3.13	2.81	3.08	2779426
2017-07-12	3.09	3.16	2.97	3.12	866680
2017-07-13	3.05	3.09	2.60	2.85	2078929
2017-07-14	2.86	2.96	2.81	2.93	584226
2017-07-17	2.96	2.96	2.82	2.83	412895
2017-07-18	2.81	2.82	2.09	2.67	3440105
2017-07-19	2.60	2.96	2.57	2.93	1819067
2017-07-20	2.94	3.08	2.89	3.05	1271749
2017-07-21	3.09	3.14	2.92	2.95	889139
2017-07-24	2.98	3.10	2.92	3.08	846828
2017-07-25	3.06	3.18	3.03	3.04	913258
2017-07-26	3.04	3.16	3.04	3.14	930004
2017-07-27	3.16	3.20	2.99	3.10	900620
2017-07-28	3.10	3.17	3.00	3.05	520974
2017-07-31	3.09	3.09	2.92	2.94	948843
2017-08-01	2.94	3.01	2.71	2.76	1109091
2017-08-02	2.77	2.79	2.59	2.66	727352
2017-08-03	2.67	2.81	2.55	2.71	563190
2017-08-04	2.72	2.95	2.65	2.87	863186
2017-08-07	2.92	2.95	2.79	2.89	584440
2017-08-08	2.89	2.98	2.87	2.89	381239
2017-08-09	2.90	2.99	2.83	2.88	455750
2017-08-10	2.85	2.99	2.80	2.85	798921
2017-08-11	2.86	2.90	2.68	2.72	784765
2017-08-14	2.75	2.95	2.75	2.93	719112
2017-08-15	2.96	2.96	2.85	2.86	270502
2017-08-16	2.89	2.89	2.76	2.77	355952
2017-08-17	2.75	2.86	2.75	2.80	335719
2017-08-18	2.77	2.86	2.76	2.77	334344
2017-08-21	2.79	2.79	2.66	2.72	379693
2017-08-22	2.75	2.82	2.71	2.72	549803
2017-08-23	2.71	2.80	2.69	2.75	422895
2017-08-24	2.77	2.81	2.73	2.80	267782
2017-08-25	2.80	2.87	2.74	2.78	241636
2017-08-28	2.78	2.84	2.72	2.72	346968
2017-08-29	2.70	2.84	2.70	2.77	522017
2017-08-30	2.84	2.95	2.74	2.77	1021513
2017-08-31	2.84	2.85	2.73	2.75	692018
2017-09-01	2.78	2.80	2.58	2.62	1152246
2017-09-05	2.63	2.66	2.41	2.44	1797115
2017-09-06	2.46	2.55	2.42	2.52	796868
2017-09-07	2.52	2.65	2.50	2.63	821424
2017-09-08	2.61	2.70	2.60	2.61	495350
2017-09-11	2.62	2.65	2.45	2.56	653635
2017-09-12	2.55	2.62	2.50	2.60	605514
2017-09-13	2.58	2.66	2.54	2.56	777066
2017-09-14	2.56	2.59	2.50	2.57	366578
2017-09-15	2.57	2.61	2.41	2.41	1098728
2017-09-18	2.44	2.53	2.41	2.43	517518
2017-09-19	2.43	2.47	2.38	2.42	364361
2017-09-20	2.40	2.46	2.40	2.43	305423
2017-09-21	2.41	2.45	2.39	2.44	436469
2017-09-22	2.44	2.46	2.39	2.44	221186
2017-09-25	2.42	2.52	2.40	2.40	398716
2017-09-26	2.42	2.43	2.38	2.41	275293
2017-09-27	2.40	2.48	2.40	2.44	351012
2017-09-28	2.43	2.52	2.42	2.49	360751
2017-09-29	2.50	2.60	2.48	2.52	415201
2017-10-02	2.50	2.72	2.50	2.71	694925
2017-10-03	2.71	2.74	2.62	2.65	339166
2017-10-04	2.66	2.71	2.60	2.65	235257
2017-10-05	2.64	2.69	2.62	2.68	223647
2017-10-06	2.72	2.85	2.72	2.77	687671
2017-10-09	2.78	2.78	2.67	2.67	419075
2017-10-10	2.68	2.78	2.62	2.72	498561
2017-10-11	2.75	2.77	2.70	2.72	271859
2017-10-12	2.72	2.72	2.63	2.67	522391
2017-10-13	2.66	2.67	2.51	2.51	513635
2017-10-16	2.41	2.62	2.41	2.52	354111
2017-10-17	2.51	2.56	2.51	2.52	138988
2017-10-18	2.55	2.56	2.50	2.53	154828
2017-10-19	2.53	2.64	2.51	2.62	331446
2017-10-20	2.59	2.76	2.56	2.76	758118
2017-10-23	2.79	2.80	2.64	2.75	882110
2017-10-24	2.73	2.79	2.66	2.78	697127
2017-10-25	2.77	2.89	2.67	2.87	1520425
2017-10-26	2.85	2.85	2.73	2.80	455621
2017-10-27	2.80	2.85	2.72	2.75	613365
2017-10-30	2.71	2.75	2.57	2.65	689300
2017-10-31	2.68	2.90	2.68	2.86	1728167
2017-11-01	2.90	2.94	2.77	2.82	1027905
2017-11-02	2.81	2.94	2.78	2.92	844488
2017-11-03	2.94	3.04	2.86	2.98	847446
2017-11-06	3.02	3.16	2.97	3.15	763875
2017-11-07	3.17	3.24	3.06	3.12	991356
2017-11-08	3.14	3.20	2.97	2.99	1064203
2017-11-09	3.18	3.19	2.91	2.99	1761226
2017-11-10	2.98	3.01	2.83	2.87	2011716
2017-11-13	2.87	2.97	2.77	2.93	1288152
2017-11-14	2.92	2.98	2.85	2.96	1003794
2017-11-15	2.95	2.95	2.86	2.88	651804
2017-11-16	2.85	2.97	2.85	2.91	1020326
2017-11-17	2.86	2.95	2.85	2.93	911539
2017-11-20	2.95	3.18	2.95	3.06	2175541
2017-11-21	3.06	3.29	3.06	3.27	2365514
2017-11-22	3.29	3.39	3.23	3.36	1170709
2017-11-24	3.36	3.52	3.33	3.50	911237
2017-11-27	3.18	3.93	3.11	3.61	7057301
2017-11-28	3.75	4.07	3.72	3.98	6781890
2017-11-29	4.02	4.06	3.94	3.97	1667807
2017-11-30	4.04	4.38	3.95	4.30	3262210
2017-12-01	4.44	4.51	4.21	4.40	3072225
2017-12-04	4.46	4.49	4.10	4.33	2242114
2017-12-05	4.28	4.37	4.10	4.13	1297218
2017-12-06	4.07	4.09	3.76	4.01	3566926
2017-12-07	3.98	4.20	3.94	4.17	2075017
2017-12-08	4.21	4.23	3.95	4.00	1321413
2017-12-11	4.07	4.23	4.02	4.20	1358506
2017-12-12	4.22	4.27	4.10	4.17	565840
2017-12-13	4.17	4.29	4.14	4.15	876724
2017-12-14	4.15	4.21	4.07	4.10	878400
2017-12-15	4.11	4.18	4.02	4.08	2152527
2017-12-18	4.08	4.15	3.99	4.01	919997
2017-12-19	4.04	4.09	3.87	3.88	1038233
2017-12-20	3.88	3.95	3.83	3.89	682568
2017-12-21	3.82	4.08	3.82	4.02	1102816
2017-12-22	4.00	4.08	3.86	3.94	378603
2017-12-26	3.93	4.07	3.87	3.99	410004
2017-12-27	3.99	4.10	3.97	4.05	629112
2017-12-28	4.06	4.14	4.00	4.05	527656
2017-12-29	4.03	4.13	3.89	3.91	881713
2018-01-02	3.94	4.04	3.90	4.01	725474
2018-01-03	4.01	4.08	3.92	3.95	692379
2018-01-04	3.95	3.98	3.85	3.95	469952
2018-01-05	3.90	3.96	3.85	3.96	496034
2018-01-08	3.89	3.99	3.79	3.88	605826
2018-01-09	3.88	3.93	3.82	3.92	687386
2018-01-10	3.92	4.08	3.79	3.99	713507
2018-01-11	4.02	4.03	3.92	3.95	427892
2018-01-12	3.95	3.95	3.85	3.92	262946
2018-01-16	3.93	3.96	3.71	3.81	822538
2018-01-17	3.82	3.91	3.79	3.82	281407
2018-01-18	3.82	3.83	3.73	3.79	202700
2018-01-19	3.77	3.81	3.71	3.75	313493
2018-01-22	3.76	3.81	3.59	3.62	645267
2018-01-23	3.62	3.68	3.51	3.55	649312
2018-01-24	3.55	3.60	3.45	3.56	870264
2018-01-25	3.59	3.74	3.58	3.67	511357
2018-01-26	3.67	3.69	3.60	3.62	224905
2018-01-29	3.59	3.59	3.36	3.47	836185
2018-01-30	3.43	3.52	3.37	3.48	588833
2018-01-31	3.48	3.54	3.37	3.39	410841
2018-02-01	3.39	3.44	3.35	3.39	284036
2018-02-02	3.38	3.43	3.22	3.30	665340
2018-02-05	3.24	3.47	3.22	3.24	544367
2018-02-06	3.16	3.39	3.15	3.37	594827
2018-02-07	3.37	3.39	3.28	3.34	208834
2018-02-08	3.34	3.38	3.18	3.18	626591
2018-02-09	3.22	3.31	3.10	3.28	600356
2018-02-12	3.28	3.43	3.28	3.37	651524
2018-02-13	3.35	3.43	3.33	3.41	292218
2018-02-14	3.37	3.53	3.37	3.47	323122
2018-02-15	3.51	3.61	3.47	3.53	359664
2018-02-16	3.50	3.59	3.42	3.43	315835
2018-02-20	3.40	3.47	3.24	3.24	612010
2018-02-21	3.26	3.34	3.14	3.15	544099
2018-02-22	3.18	3.26	3.11	3.15	706216
2018-02-23	3.18	3.30	3.18	3.23	844387
2018-02-26	3.26	3.33	3.18	3.19	643285
2018-02-27	3.20	3.27	3.17	3.17	310502
2018-02-28	3.20	3.26	3.16	3.19	448625
2018-03-01	3.19	3.25	3.14	3.20	445182
2018-03-02	3.17	3.26	3.17	3.20	709394
2018-03-05	3.19	3.30	3.19	3.27	448497
2018-03-06	3.28	3.35	3.22	3.29	468188
2018-03-07	3.27	3.31	3.20	3.24	708152
2018-03-08	3.27	3.29	3.20	3.23	366436
2018-03-09	3.26	3.26	3.18	3.23	436483
2018-03-12	3.25	3.29	3.23	3.24	294339
2018-03-13	3.26	3.29	3.12	3.13	789635
2018-03-14	3.10	3.10	2.97	2.98	927207
2018-03-15	2.91	2.93	2.47	2.83	2448895
2018-03-16	2.82	2.86	2.68	2.69	2149923
2018-03-19	2.69	2.81	2.53	2.80	1891886
2018-03-20	2.83	2.88	2.68	2.68	1016540
2018-03-21	2.69	2.77	2.63	2.71	323375
2018-03-22	2.68	2.81	2.65	2.78	645648
2018-03-23	2.77	2.77	2.53	2.56	836176
2018-03-26	2.61	2.62	2.50	2.56	652234
2018-03-27	2.55	2.62	2.50	2.50	731123
2018-03-28	2.52	2.57	2.36	2.51	994146
2018-03-29	2.57	2.62	2.38	2.39	845811
2018-04-02	2.40	2.52	2.33	2.39	734761
2018-04-03	2.39	2.43	2.25	2.26	919549
2018-04-04	2.29	2.65	2.18	2.63	1917987
2018-04-05	2.60	2.66	2.43	2.45	862013
2018-04-06	2.44	2.55	2.35	2.37	599542
2018-04-09	2.39	2.42	2.35	2.36	547321
2018-04-10	2.35	2.64	2.35	2.55	1031297
2018-04-11	2.53	2.56	2.46	2.48	596011
2018-04-12	2.50	2.65	2.50	2.62	822588
2018-04-13	2.64	2.69	2.52	2.55	469154
2018-04-16	2.57	2.59	2.52	2.55	437198
2018-04-17	2.56	2.58	2.53	2.54	344162
2018-04-18	2.57	2.64	2.54	2.55	511178
2018-04-19	2.55	2.65	2.51	2.54	466569
2018-04-20	2.52	2.56	2.46	2.51	377954
2018-04-23	2.51	2.59	2.47	2.56	295326
2018-04-24	2.56	2.63	2.53	2.58	593127
2018-04-25	2.56	2.70	2.55	2.64	848768
2018-04-26	2.64	2.95	2.61	2.89	2101152
2018-04-27	2.91	2.93	2.72	2.88	888917
2018-04-30	2.90	2.92	2.76	2.80	508159
2018-05-01	2.81	2.86	2.76	2.86	474583
2018-05-02	2.86	2.92	2.81	2.86	515149
2018-05-03	2.84	2.85	2.71	2.73	1044150
2018-05-04	2.71	2.75	2.67	2.71	465809
2018-05-07	2.72	2.78	2.71	2.73	490693
2018-05-08	2.73	2.78	2.67	2.74	572455
2018-05-09	2.74	2.81	2.73	2.80	1086720
2018-05-10	2.77	2.83	2.71	2.76	551365
2018-05-11	2.79	3.02	2.79	2.94	2381737
2018-05-14	2.96	3.40	2.96	3.32	1556767
2018-05-15	3.33	3.50	3.30	3.37	1499677
2018-05-16	3.39	3.46	3.31	3.34	653442
2018-05-17	3.39	3.40	3.31	3.34	447258
2018-05-18	3.36	3.38	3.27	3.34	334565
2018-05-21	3.33	3.35	3.23	3.34	456331
2018-05-22	3.34	3.43	3.26	3.35	402713
2018-05-23	3.37	3.51	3.36	3.44	636884
2018-05-24	3.45	3.45	3.36	3.40	577651
2018-05-25	3.38	3.42	3.23	3.26	1057368
2018-05-29	3.62	3.65	3.32	3.54	1929242
2018-05-30	3.64	3.94	3.62	3.83	2011976
2018-05-31	3.85	3.98	3.81	3.84	1329626
2018-06-01	3.89	3.95	3.54	3.63	1673323
2018-06-04	3.70	3.71	3.39	3.43	1211517
2018-06-05	3.40	3.52	3.32	3.44	875667
2018-06-06	3.41	3.50	3.40	3.48	895637
2018-06-07	3.49	3.49	3.27	3.35	1029877
2018-06-08	3.37	3.42	3.31	3.38	533883
2018-06-11	3.41	3.48	3.37	3.40	643629
2018-06-12	3.39	3.43	3.36	3.41	408906
2018-06-13	3.39	3.46	3.39	3.41	431340
2018-06-14	3.44	3.52	3.38	3.45	563672
2018-06-15	3.43	3.60	3.37	3.57	942059
2018-06-18	3.57	3.61	3.43	3.49	768727
2018-06-19	3.47	3.48	3.39	3.40	442974
2018-06-20	3.42	3.47	3.35	3.40	426650
2018-06-21	3.39	3.40	3.16	3.18	656242
2018-06-22	3.20	3.39	3.12	3.39	2287151
2018-06-25	3.34	3.36	3.21	3.24	630811
2018-06-26	3.22	3.29	3.16	3.18	362676
2018-06-27	3.18	3.22	3.06	3.13	746698
2018-06-28	3.14	3.19	3.07	3.15	261409
2018-06-29	3.15	3.18	3.07	3.12	502112
2018-07-02	3.10	3.31	3.09	3.30	561638
2018-07-03	3.31	3.36	3.23	3.26	297490
2018-07-05	3.28	3.31	3.22	3.29	286314
2018-07-06	3.29	3.36	3.25	3.29	281911
2018-07-09	3.29	3.30	3.19	3.20	331265
2018-07-10	3.19	3.25	3.13	3.23	272517
2018-07-11	3.21	3.32	3.16	3.22	482304
2018-07-12	3.25	3.28	3.18	3.20	236151
2018-07-13	3.46	3.58	3.23	3.27	896553
2018-07-16	3.29	3.30	3.17	3.23	304136
2018-07-17	3.18	3.26	3.14	3.17	441082
2018-07-18	3.15	3.15	3.07	3.08	484989
2018-07-19	3.06	3.23	3.05	3.08	631440
2018-07-20	3.07	3.14	3.04	3.05	266310
2018-07-23	3.03	3.13	3.02	3.08	162373
2018-07-24	3.10	3.13	2.96	3.05	385755
2018-07-25	3.04	3.07	3.00	3.02	242405
2018-07-26	3.03	3.06	2.97	3.02	187604
2018-07-27	3.01	3.02	2.84	2.85	764297
2018-07-30	2.85	2.97	2.83	2.89	351931
2018-07-31	2.89	3.04	2.87	2.89	403410
2018-08-01	2.88	2.89	2.76	2.81	721916
2018-08-02	2.81	2.95	2.81	2.94	309482
2018-08-03	2.95	2.98	2.81	2.89	339751
2018-08-06	2.89	2.91	2.83	2.86	138865
2018-08-07	2.87	3.01	2.86	2.98	295293
2018-08-08	2.96	2.99	2.70	2.93	697225
2018-08-09	2.94	3.18	2.94	3.00	472992
2018-08-10	3.01	3.12	2.94	2.97	324533
2018-08-13	3.00	3.05	2.89	2.94	653877
2018-08-14	2.95	2.99	2.83	2.89	521638
2018-08-15	2.89	2.91	2.83	2.87	298736
2018-08-16	2.89	2.92	2.80	2.90	251655
2018-08-17	2.88	2.97	2.88	2.90	287518
2018-08-20	2.91	2.93	2.81	2.81	164974
2018-08-21	2.82	2.95	2.81	2.93	259434
2018-08-22	2.93	3.07	2.91	2.97	289309
2018-08-23	3.04	3.10	2.95	3.04	1257119
2018-08-24	3.07	3.19	3.05	3.17	692277
2018-08-27	3.18	3.29	3.07	3.09	554829
2018-08-28	3.14	3.14	3.04	3.05	293759
2018-08-29	3.06	3.13	3.02	3.04	232240
2018-08-30	3.05	3.09	2.99	3.01	314209
2018-08-31	3.06	3.39	3.06	3.37	1012938
2018-09-04	3.50	3.52	3.30	3.44	1177925
2018-09-05	3.45	3.48	3.36	3.40	493682
2018-09-06	3.40	3.45	3.26	3.32	387732
2018-09-07	3.35	3.43	3.19	3.24	550360
2018-09-10	3.24	3.32	3.16	3.30	538162
2018-09-11	3.28	3.34	3.12	3.20	589988
2018-09-12	3.19	3.28	3.13	3.24	313036
2018-09-13	3.25	3.29	3.19	3.20	172979
2018-09-14	3.20	3.25	3.15	3.18	291955
2018-09-17	3.17	3.24	3.14	3.19	381415
2018-09-18	3.19	3.23	3.10	3.10	482558
2018-09-19	3.11	3.15	3.05	3.07	976721
2018-09-20	3.05	3.48	3.05	3.14	731777
2018-09-21	3.17	3.22	3.08	3.15	1913392
2018-09-24	3.17	3.55	3.11	3.44	1825058
2018-09-25	3.47	3.61	3.41	3.49	1108893
2018-09-26	3.52	4.05	3.47	3.71	3241925
2018-09-27	3.70	3.80	3.61	3.76	840997
2018-09-28	3.76	3.92	3.69	3.78	886694
2018-10-01	3.85	3.89	3.58	3.62	894043
2018-10-02	3.61	3.67	3.50	3.58	560142
2018-10-03	3.58	3.67	3.50	3.54	574234
2018-10-04	3.52	3.56	3.45	3.54	537447
2018-10-05	3.55	3.59	3.41	3.43	569384
2018-10-08	3.40	3.43	3.26	3.39	733081
2018-10-09	3.39	3.46	3.33	3.37	464320
2018-10-10	3.38	3.39	3.29	3.32	847726
2018-10-11	3.30	3.44	3.00	3.09	1803197
2018-10-12	3.16	3.20	3.02	3.14	1273535
2018-10-15	3.14	3.33	3.14	3.31	847812
2018-10-16	3.33	3.49	3.30	3.47	847074
2018-10-17	3.46	3.49	3.36	3.48	794840
2018-10-18	3.49	3.49	3.30	3.35	851993
2018-10-19	3.34	3.43	3.25	3.31	965459
2018-10-22	3.31	3.35	3.24	3.30	617225
2018-10-23	3.26	3.46	3.18	3.39	1302349
2018-10-24	3.40	3.43	3.11	3.11	1377396
2018-10-25	3.16	3.24	3.11	3.18	736866
2018-10-26	3.16	3.19	2.92	3.12	1255992
2018-10-29	3.13	3.20	2.95	3.01	924956
2018-10-30	3.01	3.06	2.86	2.95	939517
2018-10-31	3.00	3.04	2.94	2.98	1020617
2018-11-01	3.01	3.25	3.01	3.13	1411407
2018-11-02	3.18	3.22	3.03	3.18	1152265
2018-11-05	3.22	3.30	3.15	3.21	1246888
2018-11-06	3.22	3.24	3.12	3.24	1142452
2018-11-07	3.23	3.28	3.13	3.15	1508472
2018-11-08	3.19	3.35	3.02	3.08	4100167
2018-11-09	3.05	3.12	2.84	2.88	2952912
2018-11-12	2.86	2.91	2.68	2.77	2990025
2018-11-13	2.82	2.94	2.80	2.87	1864804
2018-11-14	2.89	2.98	2.73	2.80	1744258
2018-11-15	2.80	2.89	2.76	2.88	937015
2018-11-16	2.88	3.11	2.86	3.09	2317208
2018-11-19	3.09	3.15	2.91	2.96	1932422
2018-11-20	2.93	3.00	2.76	2.79	2460831
2018-11-21	2.85	2.86	2.74	2.83	1636620
2018-11-23	2.88	3.02	2.87	2.94	1613086
2018-11-26	2.99	3.03	2.80	2.93	3154811
2018-11-27	2.87	3.18	2.80	2.91	5195415
2018-11-28	2.99	3.23	2.81	3.13	6829358
2018-11-29	2.98	2.98	2.32	2.77	11122798
2018-11-30	2.51	2.67	2.38	2.54	6450017
2018-12-03	2.71	2.71	2.36	2.39	3174099
2018-12-04	2.40	2.57	2.30	2.30	3457696
2018-12-06	2.30	2.34	2.18	2.23	1981934
2018-12-07	2.22	2.42	2.21	2.39	3368010
2018-12-10	2.38	2.44	2.30	2.35	1101202
2018-12-11	2.37	2.51	2.36	2.48	1675137
2018-12-12	2.50	2.54	2.38	2.40	1936597
2018-12-13	2.52	2.54	2.37	2.46	3984834
2018-12-14	2.46	2.52	2.29	2.34	2700974
2018-12-17	2.41	2.46	2.31	2.34	1810335
2018-12-18	2.44	2.51	2.39	2.43	2349239
2018-12-19	2.41	2.45	2.22	2.24	2336622
2018-12-20	2.26	2.28	1.98	2.06	2297373
2018-12-21	2.05	2.06	1.85	1.99	3317419
2018-12-24	1.98	1.99	1.90	1.94	792716
2018-12-26	1.97	2.10	1.93	2.10	1310053
2018-12-27	2.05	2.06	1.85	1.97	1926929
2018-12-28	1.99	2.04	1.91	1.98	1132013
2018-12-31	1.99	2.02	1.91	1.92	864815
2019-01-02	1.90	2.12	1.85	2.11	1531976
2019-01-03	2.09	2.23	2.08	2.17	1364815
2019-01-04	2.21	2.34	2.16	2.30	1510570
2019-01-07	2.43	2.51	2.40	2.44	2567081
2019-01-08	2.46	2.55	2.44	2.46	2174777
2019-01-09	2.46	2.50	2.39	2.45	1123634
2019-01-10	2.44	2.55	2.40	2.52	1021646
2019-01-11	2.52	2.68	2.52	2.64	923360
2019-01-14	2.63	2.70	2.54	2.57	887690
2019-01-15	2.57	2.60	2.50	2.57	662574
2019-01-16	2.56	2.64	2.55	2.59	627893
2019-01-17	2.57	2.63	2.57	2.61	502613
2019-01-18	2.61	2.64	2.56	2.62	801658
2019-01-22	2.62	2.62	2.46	2.49	603353
2019-01-23	2.51	2.53	2.40	2.45	360780
2019-01-24	2.46	2.51	2.42	2.48	381257
2019-01-25	2.54	2.55	2.50	2.54	434613
2019-01-28	2.50	2.51	2.42	2.45	407395
2019-01-29	2.47	2.50	2.35	2.39	509554
2019-01-30	2.41	2.48	2.37	2.47	417024
2019-01-31	2.47	2.55	2.45	2.52	586719
2019-02-01	2.52	2.55	2.44	2.51	491806
2019-02-04	2.39	2.45	2.25	2.37	1240091
2019-02-05	2.37	2.44	2.25	2.27	925718
2019-02-06	2.18	2.28	2.17	2.23	998881
2019-02-07	2.23	2.38	2.22	2.35	1267761
2019-02-08	2.36	2.52	2.36	2.47	996892
2019-02-11	2.47	2.55	2.42	2.54	941041
2019-02-12	2.55	2.66	2.52	2.66	1110462
2019-02-13	2.66	2.71	2.63	2.69	1541336
2019-02-14	2.65	2.73	2.62	2.71	835533
2019-02-15	2.72	2.80	2.66	2.77	789453
2019-02-19	2.78	2.79	2.65	2.73	548592
2019-02-20	2.72	2.78	2.71	2.76	708631
2019-02-21	2.80	2.90	2.74	2.85	974213
2019-02-22	2.86	2.94	2.83	2.91	1205462
2019-02-25	2.91	2.99	2.84	2.88	1056515
2019-02-26	2.92	3.09	2.91	3.05	1338253
2019-02-27	3.06	3.12	3.03	3.09	968470
2019-02-28	3.08	3.11	2.58	2.91	3208881
2019-03-01	2.93	2.94	2.81	2.88	758264
2019-03-04	2.87	2.95	2.83	2.87	793171
2019-03-05	2.88	2.95	2.82	2.85	922947
2019-03-06	2.84	2.89	2.79	2.82	758264
2019-03-07	2.81	2.90	2.77	2.87	659398
2019-03-08	2.86	2.90	2.83	2.86	771777
2019-03-11	2.82	3.00	2.81	2.98	785572
2019-03-12	2.97	3.08	2.96	3.03	814570
2019-03-13	3.05	3.07	3.01	3.04	588172
2019-03-14	3.04	3.06	2.98	2.99	1069240
2019-03-15	3.01	3.05	2.97	2.98	1707162
2019-03-18	3.01	3.18	2.99	3.08	1347683
2019-03-19	3.25	3.68	3.23	3.48	3951694
2019-03-20	3.57	4.09	3.57	4.02	4399966
2019-03-21	4.01	4.31	4.01	4.16	2646884
2019-03-22	4.09	4.18	3.81	4.02	2313148
2019-03-25	4.05	5.25	4.02	5.24	13239393
2019-03-26	4.98	5.17	4.74	5.06	5741346
2019-03-27	5.05	5.59	5.03	5.33	6212689
2019-03-28	5.41	5.63	4.98	5.07	3106139
2019-03-29	5.10	5.24	4.83	5.10	2837001
2019-04-01	5.13	5.18	4.91	4.97	2371504
2019-04-02	5.00	5.11	4.91	5.10	2302029
2019-04-03	5.12	5.39	5.02	5.24	1360742
2019-04-04	5.23	5.37	5.09	5.25	1068706
2019-04-05	5.27	5.68	5.22	5.60	2300839
2019-04-08	5.55	5.63	5.28	5.42	2124671
2019-04-09	5.43	5.54	5.32	5.36	1098027
2019-04-10	5.38	5.46	5.31	5.40	686813
2019-04-11	5.38	5.64	5.38	5.56	1920617
2019-04-12	5.60	5.64	5.23	5.39	1329722
2019-04-15	5.38	5.55	5.31	5.53	923726
2019-04-16	5.56	5.59	5.40	5.50	996621
2019-04-17	5.51	5.51	5.15	5.26	1095572
2019-04-18	5.25	5.34	5.10	5.31	936865
2019-04-22	5.32	5.46	5.28	5.39	796679
2019-04-23	5.44	5.45	5.32	5.40	825767
2019-04-24	5.41	5.47	5.28	5.39	755420
2019-04-25	5.40	6.09	5.32	6.00	6127326
2019-04-26	6.01	6.09	5.56	5.71	2451427
2019-04-29	5.70	5.95	5.65	5.78	1151014
2019-04-30	5.79	5.84	5.59	5.74	1152457
2019-05-01	5.74	5.98	5.56	5.67	1269251
2019-05-02	5.68	5.80	5.61	5.68	909665
2019-05-03	5.70	6.06	5.66	6.06	1648722
2019-05-06	5.85	6.16	5.77	6.11	2035358
2019-05-07	3.75	3.95	3.50	3.69	14653404
2019-05-08	3.69	3.71	2.56	2.79	11623404
2019-05-09	2.70	2.80	2.23	2.70	12333657
2019-05-10	2.69	3.44	2.56	3.14	7892684
2019-05-13	3.45	3.46	2.98	3.16	8545182
2019-05-14	3.12	3.32	3.04	3.13	3065352
2019-05-15	3.17	3.66	3.14	3.54	5306483
2019-05-16	3.59	3.91	3.59	3.76	4449657
2019-05-17	3.76	3.85	3.67	3.79	2292760
2019-05-20	3.75	3.98	3.69	3.79	2889416
2019-05-21	3.82	3.90	3.76	3.84	1581526
2019-05-22	3.82	3.90	3.51	3.55	2503126
2019-05-23	3.51	3.58	3.32	3.49	1759750
2019-05-24	3.52	3.69	3.50	3.61	1148497
2019-05-28	3.54	3.60	3.41	3.45	2259482
2019-05-29	3.43	3.61	3.38	3.57	1128090
2019-05-30	3.60	3.67	3.38	3.40	1101692
2019-05-31	3.37	3.54	3.34	3.50	963662
2019-06-03	3.48	3.50	3.35	3.38	962475
2019-06-04	3.42	3.49	3.36	3.47	880090
2019-06-05	3.46	3.60	3.44	3.49	1105219
2019-06-06	3.49	3.49	3.20	3.38	1720141
2019-06-07	3.40	3.63	3.36	3.43	2802947
2019-06-10	3.45	3.49	3.24	3.27	1702741
2019-06-11	3.28	3.60	3.21	3.57	2784936
2019-06-12	3.54	3.74	3.45	3.67	2498931
2019-06-13	3.70	3.95	3.68	3.85	2076957
2019-06-14	3.87	3.91	3.78	3.80	1279828
2019-06-17	3.78	3.90	3.70	3.80	1333960
2019-06-18	3.84	3.84	3.65	3.75	1208631
2019-06-19	3.65	3.82	3.65	3.75	1126382
2019-06-20	3.80	3.97	3.76	3.80	1518541
2019-06-21	3.77	3.78	3.48	3.58	3310313
2019-06-24	3.58	3.71	3.50	3.61	844689
2019-06-25	3.58	3.75	3.52	3.63	770262
2019-06-26	3.64	3.69	3.58	3.63	629570
2019-06-27	3.62	3.73	3.60	3.73	665267
2019-06-28	3.71	3.89	3.71	3.84	1117934
2019-07-01	3.88	3.97	3.77	3.96	1557547
2019-07-02	3.95	3.96	3.77	3.89	829909
2019-07-03	3.90	4.10	3.83	4.05	1220320
2019-07-05	4.07	4.10	3.80	3.92	1344771
2019-07-08	3.91	3.99	3.86	3.94	677514
2019-07-09	3.89	4.16	3.89	4.16	1144645
2019-07-10	4.17	4.26	4.07	4.14	1001725
2019-07-11	4.19	4.22	3.99	4.07	678711
2019-07-12	4.07	4.17	4.02	4.07	731690
2019-07-15	4.10	4.19	4.06	4.08	600877
2019-07-16	4.08	4.12	4.05	4.10	475953
2019-07-17	4.05	4.29	4.02	4.22	1071412
2019-07-18	4.24	4.28	4.08	4.14	1094982
2019-07-19	4.12	4.19	4.00	4.05	827037
2019-07-22	4.06	4.45	4.01	4.39	1604060
2019-07-23	4.45	4.48	4.24	4.32	1084379
2019-07-24	4.33	4.72	4.29	4.66	1643582
2019-07-25	4.71	4.84	4.62	4.73	1802375
2019-07-26	4.75	4.95	4.71	4.90	1386025
2019-07-29	4.95	4.96	4.78	4.86	885829
2019-07-30	4.83	4.91	4.73	4.90	896139
2019-07-31	4.91	5.10	4.88	4.99	1903423
2019-08-01	5.04	5.13	4.91	5.08	1042654
2019-08-02	5.06	5.19	4.98	5.06	1026417
2019-08-05	4.97	5.03	4.80	4.99	1150954
2019-08-06	4.99	5.13	4.85	5.05	772069
2019-08-07	5.08	5.23	4.91	5.13	1842170
2019-08-08	4.90	5.17	4.50	5.08	3983527
2019-08-09	5.13	5.20	4.99	5.03	852069
2019-08-12	5.03	5.09	4.98	5.00	1432466
2019-08-13	4.98	5.39	4.96	5.30	2015022
2019-08-14	5.25	5.54	5.23	5.45	1432560
2019-08-15	5.43	5.56	5.33	5.36	956400
2019-08-16	5.35	5.78	5.35	5.76	1658744
2019-08-19	5.78	6.06	5.78	5.98	1720060
2019-08-20	6.03	6.31	6.01	6.18	2694016
2019-08-21	6.20	6.33	6.12	6.27	2572425
2019-08-22	6.25	6.30	6.13	6.22	2108458
2019-08-23	6.26	6.30	5.65	5.99	2772674
2019-08-26	6.00	6.01	5.77	5.82	1197504
2019-08-27	5.79	6.04	5.78	5.84	2818745
2019-08-28	5.87	6.26	5.78	6.19	3119747
2019-08-29	6.30	6.36	6.07	6.18	1472574
2019-08-30	6.15	6.22	6.06	6.16	683145
2019-09-03	6.12	6.18	5.90	6.12	1308670
2019-09-04	6.14	6.17	5.98	6.14	857236
2019-09-05	6.11	6.34	6.00	6.25	1704338
2019-09-06	6.29	6.75	6.22	6.60	2641069
2019-09-09	6.62	6.82	6.48	6.63	1704429
2019-09-10	6.66	7.15	6.46	6.92	2763090
2019-09-11	7.00	7.67	7.00	7.43	4118911
2019-09-12	6.71	6.75	5.95	6.13	5911277
2019-09-13	6.63	6.82	6.00	6.21	7791126
2019-09-16	6.17	6.41	5.74	6.35	2595784
2019-09-17	6.35	6.73	6.30	6.56	2283114
2019-09-18	6.56	6.75	6.37	6.54	2150493
2019-09-19	6.54	6.65	6.43	6.57	943736
2019-09-20	6.56	6.72	6.48	6.62	6124279
2019-09-23	6.62	6.64	5.22	5.51	8389755
2019-09-24	5.59	5.75	5.21	5.30	2771715
2019-09-25	5.27	5.60	5.17	5.54	1942038
2019-09-26	5.51	5.71	5.25	5.30	1697003
2019-09-27	5.28	5.50	5.20	5.27	904868
2019-09-30	5.21	5.40	5.20	5.31	2138278
2019-10-01	5.29	5.34	4.88	5.00	3884443
2019-10-02	5.00	5.11	4.82	5.09	2832536
2019-10-03	5.07	5.10	4.78	4.86	3708622
2019-10-04	4.91	5.00	4.80	4.85	2947379
2019-10-07	4.83	4.96	4.62	4.68	2852632
2019-10-08	4.62	4.65	4.42	4.54	2707155
2019-10-09	4.60	4.72	4.45	4.50	1636358
2019-10-10	4.50	4.62	4.41	4.56	1705075
2019-10-11	4.59	4.92	4.52	4.83	2109188
2019-10-14	4.87	5.09	4.76	4.95	1471533
2019-10-15	5.01	5.34	5.00	5.27	1733900
2019-10-16	5.27	5.37	5.14	5.22	1379286
2019-10-17	5.21	5.35	5.18	5.30	814624
2019-10-18	5.28	5.31	5.06	5.25	869182
2019-10-21	5.25	5.52	5.23	5.45	1017301
2019-10-22	5.49	5.65	5.43	5.49	1435377
2019-10-23	5.49	5.54	5.35	5.50	1027994
2019-10-24	5.59	5.59	5.37	5.42	879097
2019-10-25	5.40	5.66	5.39	5.60	1009713
2019-10-28	5.60	5.72	5.56	5.64	845375
2019-10-29	5.63	5.83	5.61	5.70	2060482
2019-10-30	4.75	5.13	4.61	4.96	3873678
2019-10-31	4.91	4.93	4.59	4.73	2827072
2019-11-01	4.76	4.99	4.64	4.81	2851052
2019-11-04	4.85	4.90	4.64	4.67	1698170
2019-11-05	4.68	4.76	4.58	4.64	1991471
2019-11-06	4.67	4.76	4.57	4.68	2222618
2019-11-07	4.71	4.75	4.60	4.66	1589499
2019-11-08	4.70	5.07	4.62	5.07	1780259
2019-11-11	5.11	5.26	5.00	5.02	1716380
2019-11-12	5.09	5.10	4.79	4.91	2485475
2019-11-13	4.83	4.92	4.25	4.54	6512382
2019-11-14	4.48	4.82	4.43	4.70	3975411
2019-11-15	4.60	4.61	4.16	4.44	3948616
2019-11-18	4.43	4.60	4.38	4.54	1859603
2019-11-19	4.59	4.60	4.32	4.51	2129985
2019-11-20	4.46	4.74	4.41	4.61	2331891
2019-11-21	4.62	4.73	4.29	4.35	2520943
2019-11-22	4.38	4.48	4.23	4.45	1875016
2019-11-25	4.49	4.50	4.28	4.49	2888827
2019-11-26	4.46	4.47	4.31	4.37	1819200
2019-11-27	4.38	4.83	4.27	4.68	2816041
2019-11-29	4.64	4.75	4.57	4.64	929585
2019-12-02	4.65	4.75	4.59	4.64	1523948
2019-12-03	4.62	4.66	4.46	4.56	2615551
2019-12-04	4.59	4.78	4.56	4.64	2252567
2019-12-05	4.66	5.07	4.66	4.71	4404088
2019-12-06	4.78	4.87	4.61	4.67	2334887
2019-12-09	4.70	4.78	4.47	4.50	1903223
2019-12-10	4.49	4.70	4.43	4.56	1958316
2019-12-11	4.54	4.55	4.24	4.30	2525620
2019-12-12	4.32	4.47	4.25	4.32	2157400
2019-12-13	4.32	4.48	4.32	4.43	2127320
2019-12-16	4.45	4.52	4.39	4.42	2091061
2019-12-17	4.47	4.48	4.36	4.38	2785619
2019-12-18	4.38	4.44	4.15	4.20	3228536
2019-12-19	4.19	4.35	4.05	4.09	3401666
2019-12-20	4.14	4.15	3.76	3.80	10837359
2019-12-23	3.92	3.96	3.71	3.86	3048828
2019-12-24	3.85	4.00	3.82	4.00	1238985
2019-12-26	4.03	4.05	3.82	3.86	2342563
2019-12-27	3.87	3.92	3.74	3.76	1931570
2019-12-30	3.78	3.81	3.65	3.67	1742499
2019-12-31	3.67	3.84	3.65	3.75	2487793
2020-01-02	3.80	3.82	3.65	3.77	1604633
2020-01-03	3.71	3.83	3.69	3.73	1515520
2020-01-06	3.76	4.28	3.65	4.21	4008672
2020-01-07	4.25	4.51	4.06	4.30	3545893
2020-01-08	4.23	4.63	4.21	4.40	3237067
2020-01-09	4.45	4.54	4.31	4.47	2040507
2020-01-10	4.49	4.50	4.31	4.37	3338812
2020-01-13	4.37	4.42	4.17	4.24	2301411
2020-01-14	4.25	4.41	4.12	4.38	2264188
2020-01-15	4.36	4.50	4.34	4.39	1395759
2020-01-16	4.39	4.40	4.22	4.28	1915714
2020-01-17	4.31	4.31	4.13	4.16	1427238
2020-01-21	4.17	4.20	3.97	4.12	1844414
2020-01-22	4.09	4.24	4.09	4.12	1254137
2020-01-23	4.11	4.26	4.02	4.20	1321752
2020-01-24	4.20	4.21	3.98	3.98	1922155
2020-01-27	3.97	4.08	3.84	4.00	1308629
2020-01-28	4.03	4.33	4.03	4.28	1925068
2020-01-29	4.28	4.52	4.28	4.33	1601670
2020-01-30	4.31	4.38	4.15	4.19	1136904
2020-01-31	4.17	4.24	4.07	4.11	1179773
2020-02-03	4.15	4.25	4.15	4.21	1352757
2020-02-04	4.17	4.34	4.17	4.25	1391194
2020-02-05	4.28	4.69	4.27	4.62	2587904
2020-02-06	4.65	4.68	4.43	4.50	1459047
2020-02-07	4.54	4.59	4.36	4.40	795309
2020-02-10	4.40	4.54	4.36	4.46	1595847
2020-02-11	4.52	4.70	4.44	4.59	1522417
2020-02-12	4.63	4.77	4.59	4.68	1165725
2020-02-13	4.64	4.90	4.61	4.77	1598807
2020-02-14	4.89	4.94	4.77	4.77	1473402
2020-02-18	4.85	5.19	4.76	5.13	2473328
2020-02-19	5.21	5.22	4.97	5.14	2235549
2020-02-20	5.15	5.28	5.04	5.20	1962050
2020-02-21	5.20	5.27	5.00	5.21	2256820
2020-02-24	4.95	5.13	4.80	4.91	2929172
2020-02-25	5.01	5.03	4.51	4.53	3017904
2020-02-26	4.50	4.81	4.44	4.66	2392070
2020-02-27	4.57	4.63	4.18	4.18	3047854
2020-02-28	3.99	4.39	3.99	4.21	2386970
2020-03-02	4.23	4.40	4.08	4.40	1905759
2020-03-03	4.44	4.46	4.00	4.01	2379079
2020-03-04	4.11	4.32	4.09	4.31	1628999
2020-03-05	4.20	4.24	4.09	4.22	1578910
2020-03-06	4.07	4.17	3.80	3.95	2324617
2020-03-09	3.60	3.85	3.45	3.48	2174948
2020-03-10	3.68	3.81	3.51	3.81	1822356
2020-03-11	3.71	3.79	3.42	3.52	2205703
2020-03-12	3.35	3.36	2.88	2.93	3164971
2020-03-13	3.20	3.54	2.55	3.41	4017727
2020-03-16	2.62	3.20	2.61	2.61	3327292
2020-03-17	2.92	3.35	2.68	2.89	4338014
2020-03-18	2.83	3.14	2.56	2.74	2985786
2020-03-19	2.75	3.10	2.60	2.89	2632712
2020-03-20	2.98	3.15	2.89	2.83	3372566
2020-03-23	2.99	3.30	2.93	3.13	2271906
2020-03-24	3.44	3.63	3.24	3.57	3201801
2020-03-25	3.76	3.90	3.41	3.82	2461768
2020-03-26	3.84	4.08	3.74	3.89	2637235
2020-03-27	3.75	4.00	3.62	3.77	2392691
2020-03-30	3.82	3.96	3.73	3.88	1276363
2020-03-31	3.95	4.06	3.68	3.85	1699946
2020-04-01	3.84	3.84	3.47	3.48	2208308
2020-04-02	3.42	3.74	3.40	3.62	2117525
2020-04-03	3.62	3.77	3.49	3.53	1234851
2020-04-06	3.74	3.92	3.67	3.92	1625000
2020-04-07	4.00	4.12	3.70	3.72	2073433
2020-04-08	3.82	4.27	3.82	4.16	2680020
2020-04-09	4.28	4.43	4.20	4.41	2273400
2020-04-13	4.46	4.52	4.24	4.36	1521636
2020-04-14	4.47	4.54	4.33	4.40	1973868
2020-04-15	4.35	4.43	4.19	4.35	1537043
2020-04-16	4.37	4.61	4.24	4.41	1487562
2020-04-17	4.56	4.60	4.38	4.58	1537811
2020-04-20	4.58	4.93	4.52	4.86	2762613
2020-04-21	4.86	4.90	4.51	4.69	2126826
2020-04-22	4.83	4.85	4.68	4.79	1222725
2020-04-23	4.79	5.02	4.72	4.87	2394081
2020-04-24	4.98	5.03	4.80	5.02	1574981
2020-04-27	5.11	5.15	4.90	4.90	2234662
2020-04-28	5.01	5.04	4.83	4.91	1514182
2020-04-29	4.95	4.96	4.74	4.81	2114414
2020-04-30	4.80	4.83	4.67	4.74	1818300
2020-05-01	4.62	4.69	4.38	4.60	1689831
2020-05-04	4.58	4.97	4.48	4.96	1711706
2020-05-05	4.99	5.03	4.76	4.85	1411305
2020-05-06	4.88	4.88	4.69	4.73	1083918
2020-05-07	4.79	4.86	4.62	4.84	1036502
2020-05-08	4.89	4.90	4.76	4.86	1046320
2020-05-11	4.93	5.12	4.83	5.05	2918636
2020-05-12	4.90	4.96	4.54	4.59	3532890
2020-05-13	4.63	4.70	4.06	4.39	2839838
2020-05-14	4.35	4.35	4.11	4.26	1852257
2020-05-15	4.21	4.56	4.17	4.55	1836791
2020-05-18	4.69	4.71	4.47	4.55	1884882
2020-05-19	4.53	4.54	4.29	4.30	1668998
2020-05-20	4.38	4.55	4.33	4.47	1612528
2020-05-21	4.51	4.54	4.38	4.40	1038358
2020-05-22	4.40	4.50	4.33	4.42	1008629
2020-05-26	4.52	4.55	4.38	4.40	1819510
2020-05-27	4.43	4.46	4.26	4.43	1914333
2020-05-28	4.45	4.45	4.29	4.31	1750934
2020-05-29	4.34	4.38	4.16	4.31	1887783
2020-06-01	4.30	4.50	4.24	4.47	1852083
2020-06-02	4.50	4.56	4.36	4.50	1853058
2020-06-03	4.50	4.62	4.43	4.45	1962670
2020-06-04	4.45	4.52	4.26	4.33	1872345
2020-06-05	4.36	4.49	4.32	4.49	1979175
2020-06-08	4.50	4.59	4.45	4.58	1722019
2020-06-09	4.55	4.67	4.47	4.57	1534341
2020-06-10	4.58	4.70	4.52	4.54	1892935
2020-06-11	4.41	4.45	4.22	4.26	2897628
2020-06-12	4.35	4.38	4.00	4.10	2828882
2020-06-15	4.06	4.40	4.02	4.39	1604772
2020-06-16	4.42	4.55	4.34	4.46	1393325
2020-06-17	4.48	4.55	4.30	4.51	1726295
2020-06-18	4.50	4.60	4.43	4.49	1209987
2020-06-19	4.48	4.69	4.42	4.57	5237791
2020-06-22	4.65	4.79	4.56	4.78	2207094
2020-06-23	4.79	4.87	4.65	4.70	1722074
2020-06-24	4.69	4.88	4.59	4.60	1639856
2020-06-25	4.59	4.88	4.55	4.80	1719202
2020-06-26	4.71	4.78	4.46	4.51	2079190
2020-06-29	4.57	4.66	4.50	4.56	991667
2020-06-30	4.57	4.64	4.46	4.62	1126398
2020-07-01	4.57	4.86	4.56	4.82	1558756
2020-07-02	4.87	4.89	4.74	4.81	1296627
2020-07-06	4.84	5.00	4.79	4.90	1947371
2020-07-07	4.91	5.10	4.82	5.02	1396034
2020-07-08	5.02	5.15	5.00	5.08	1256977
2020-07-09	5.06	5.19	4.97	5.02	1010696
2020-07-10	5.00	5.12	4.92	4.94	955220
2020-07-13	5.01	5.06	4.73	4.74	1245698
2020-07-14	4.77	4.97	4.74	4.96	1275524
2020-07-15	5.04	5.14	5.00	5.08	1329799
2020-07-16	5.08	5.08	4.99	5.06	785423
2020-07-17	5.05	5.11	4.97	5.01	1271378
2020-07-20	5.07	5.08	4.89	4.96	1286921
2020-07-21	4.99	5.00	4.79	4.80	1539437
2020-07-22	4.84	4.94	4.82	4.91	1368316
2020-07-23	4.93	4.93	4.71	4.77	1216884
2020-07-24	4.74	4.78	4.65	4.72	930235
2020-07-27	4.73	4.85	4.70	4.85	1076505
2020-07-28	4.88	4.88	4.66	4.67	1271958
2020-07-29	4.72	4.72	4.49	4.54	1196914
2020-07-30	4.54	4.78	4.49	4.70	1234443
2020-07-31	4.26	4.49	3.92	4.30	4604218
2020-08-03	4.25	4.26	4.04	4.13	2000328
2020-08-04	4.12	4.17	4.05	4.13	2208394
2020-08-05	4.18	4.23	4.10	4.13	1020861
2020-08-06	4.15	4.22	4.13	4.15	1216060
2020-08-07	4.17	4.20	3.96	4.05	2713485
2020-08-10	4.12	4.33	4.05	4.27	3598092
2020-08-11	3.91	3.96	3.26	3.34	9387979
2020-08-12	3.45	3.48	3.23	3.36	5038106
2020-08-13	3.36	3.45	3.23	3.41	2934017
2020-08-14	3.38	3.53	3.33	3.47	3434181
2020-08-17	3.52	3.70	3.48	3.69	3212907
2020-08-18	3.72	3.73	3.53	3.64	2085483
2020-08-19	3.67	3.72	3.48	3.62	3173446
2020-08-20	3.59	3.60	3.46	3.51	2108938
2020-08-21	3.51	3.57	3.44	3.47	1962182
2020-08-24	3.48	3.50	3.28	3.34	2037492
2020-08-25	3.36	3.37	3.27	3.34	1489736
2020-08-26	3.36	3.45	3.31	3.34	1313488
2020-08-27	3.33	3.37	3.20	3.22	1868740
2020-08-28	3.22	3.33	3.21	3.32	1501500
2020-08-31	3.31	3.35	3.23	3.28	1759074
2020-09-01	3.25	3.29	3.12	3.13	1939682
2020-09-02	3.15	3.37	3.06	3.30	2376027
2020-09-03	3.27	3.30	3.15	3.18	1413155
2020-09-04	3.20	3.23	2.96	3.08	1675689
2020-09-08	3.12	3.21	3.02	3.09	1447587
2020-09-09	3.13	3.20	3.11	3.17	1043971
2020-09-10	3.16	3.28	3.16	3.18	1395618
2020-09-11	3.24	3.27	3.13	3.20	994896
2020-09-14	3.24	3.39	3.21	3.37	2016669
2020-09-15	3.42	3.45	3.32	3.36	1350941
2020-09-16	3.36	3.49	3.35	3.42	1479399
2020-09-17	3.40	3.42	3.34	3.39	982818
2020-09-18	3.41	3.41	3.21	3.36	3428719
2020-09-21	3.29	3.30	3.14	3.21	1656707
2020-09-22	3.32	3.32	3.18	3.27	1002412
2020-09-23	3.27	3.30	3.11	3.11	1566610
2020-09-24	3.11	3.17	3.01	3.08	984078
2020-09-25	3.06	3.20	3.06	3.16	901510
2020-09-28	3.17	3.19	3.07	3.16	731574
2020-09-29	3.17	3.36	3.02	3.21	4122350
2020-09-30	3.16	3.25	2.91	2.97	4957243
2020-10-01	3.02	3.18	3.00	3.13	2759167
2020-10-02	3.05	3.12	3.02	3.05	1149209
2020-10-05	3.08	3.21	3.08	3.21	1214372
2020-10-06	3.17	3.36	3.08	3.11	3493463
2020-10-07	3.14	3.27	3.14	3.25	1627213
2020-10-08	3.30	3.37	3.26	3.30	1204577
2020-10-09	3.33	3.33	3.23	3.29	881131
2020-10-12	3.31	3.32	3.19	3.22	1233340
2020-10-13	3.22	3.30	3.19	3.25	1280116
2020-10-14	3.23	3.29	3.19	3.19	840829
2020-10-15	3.18	3.21	3.09	3.19	1040309
2020-10-16	3.21	3.33	3.16	3.27	1172862
2020-10-19	3.30	3.30	3.22	3.25	1200323
2020-10-20	3.25	3.26	3.13	3.19	1063311
2020-10-21	3.22	3.28	3.09	3.10	924919
2020-10-22	3.10	3.22	3.10	3.18	1054881
2020-10-23	3.21	3.22	3.11	3.19	947428
2020-10-26	3.17	3.19	3.06	3.10	967469
2020-10-27	3.14	3.15	3.06	3.12	759779
2020-10-28	3.05	3.08	2.95	3.03	1194051
2020-10-29	3.02	3.14	2.96	3.11	953125
2020-10-30	3.11	3.11	2.94	2.97	1051219
2020-11-02	3.01	3.05	2.88	2.97	1017330
2020-11-03	3.00	3.13	2.97	3.10	1249340
2020-11-04	3.12	3.42	3.10	3.41	3052917
2020-11-05	3.42	3.43	3.25	3.33	1329615
2020-11-06	3.26	3.32	3.14	3.15	1245427
2020-11-09	3.30	3.36	3.21	3.31	1734218
2020-11-10	3.41	3.45	3.32	3.40	1922658
2020-11-11	3.41	3.46	3.37	3.40	981436
2020-11-12	3.44	3.55	3.34	3.35	1445346
2020-11-13	3.41	3.44	3.35	3.40	1240347
2020-11-16	3.44	3.51	3.30	3.36	1734885
2020-11-17	3.40	3.40	3.25	3.32	1379277
2020-11-18	3.37	3.38	3.26	3.26	1311884
2020-11-19	3.27	3.33	3.22	3.32	1893314
2020-11-20	3.30	3.35	3.25	3.35	1168824
2020-11-23	3.37	3.46	3.35	3.44	1345194
2020-11-24	3.49	3.54	3.39	3.48	2004779
2020-11-25	3.50	3.59	3.47	3.49	1353927
2020-11-27	3.53	3.72	3.51	3.70	1174728
2020-11-30	3.83	3.84	3.58	3.66	2109191
2020-12-01	3.73	3.74	3.51	3.54	1579914
2020-12-02	3.56	3.58	3.45	3.54	1420163
2020-12-03	3.58	3.65	3.55	3.63	1542761
2020-12-04	3.65	3.66	3.56	3.59	1152470
2020-12-07	3.62	3.63	3.41	3.43	1984574
2020-12-08	3.46	3.55	3.38	3.55	1553540
2020-12-09	3.60	3.67	3.42	3.54	2539153
2020-12-10	3.51	3.63	3.46	3.61	1657542
2020-12-11	3.65	3.69	3.54	3.63	2221184
2020-12-14	3.72	3.99	3.57	3.83	3447521
2020-12-15	3.86	3.86	3.70	3.83	1312761
2020-12-16	3.83	3.84	3.69	3.79	1141581
2020-12-17	3.80	3.82	3.59	3.68	2520932
2020-12-18	3.71	3.72	3.50	3.58	5891740
2020-12-21	3.55	3.57	3.38	3.51	2585285
2020-12-22	3.50	3.52	3.41	3.42	1983668
2020-12-23	3.47	3.48	3.36	3.42	1975196
2020-12-24	3.43	3.51	3.40	3.42	896473
2020-12-28	3.49	3.55	3.41	3.44	2224584
2020-12-29	3.45	3.48	3.34	3.37	1672895
2020-12-30	3.37	3.45	3.33	3.42	1375122
2020-12-31	3.42	3.43	3.30	3.34	1701395
2021-01-04	3.33	3.54	3.33	3.53	2019885
2021-01-05	3.50	3.55	3.37	3.51	1734242
2021-01-06	3.38	3.56	3.38	3.48	2317703
2021-01-07	3.49	3.55	3.44	3.55	2309771
2021-01-08	3.57	3.57	3.40	3.48	1782393
2021-01-11	3.46	3.50	3.43	3.45	1442717
2021-01-12	3.50	3.67	3.47	3.54	1936876
2021-01-13	3.58	3.60	3.47	3.52	1509146
2021-01-14	3.50	3.59	3.46	3.53	1811722
2021-01-15	3.54	3.58	3.48	3.49	1014837
2021-01-19	3.51	3.60	3.45	3.58	1554619
2021-01-20	3.58	3.79	3.55	3.69	1679277
2021-01-21	3.75	3.77	3.64	3.67	1196867
2021-01-22	3.65	3.65	3.52	3.60	1656277
2021-01-25	3.62	3.73	3.59	3.71	1699623
2021-01-26	3.76	3.80	3.65	3.70	1351481
2021-01-27	3.62	3.72	3.54	3.63	2444489
2021-01-28	3.68	3.75	3.59	3.60	1423254
2021-01-29	3.60	3.70	3.57	3.64	2091258
2021-02-01	3.70	3.90	3.62	3.88	2022985
2021-02-02	4.00	4.23	3.94	4.23	3416764
2021-02-03	4.28	4.68	4.26	4.47	3559125
2021-02-04	4.55	4.61	4.19	4.23	2329106
2021-02-05	4.31	4.40	4.20	4.37	2421400
2021-02-08	4.42	4.60	4.31	4.54	2075032
2021-02-09	4.58	4.70	4.48	4.60	1881205
2021-02-10	4.81	4.82	4.46	4.57	2266325
2021-02-11	4.52	4.60	4.28	4.33	1898082
2021-02-12	4.33	4.33	4.18	4.20	1463375
2021-02-16	4.20	4.27	4.12	4.12	1558777
2021-02-17	4.17	4.32	4.05	4.28	1807473
2021-02-18	4.22	4.45	4.22	4.31	1574493
2021-02-19	4.39	4.50	4.34	4.34	1165841
2021-02-22	4.32	4.40	4.22	4.28	1270922
2021-02-23	4.16	4.20	3.94	4.02	2127656
2021-02-24	4.05	4.10	4.00	4.03	1036609
2021-02-25	4.06	4.18	3.88	3.90	1507887
2021-02-26	3.93	4.04	3.83	3.89	1245637
2021-03-01	4.00	4.02	3.91	4.00	794298
2021-03-02	4.02	4.05	3.91	3.96	1561444
2021-03-03	3.94	3.96	3.67	3.68	1747193
2021-03-04	3.67	3.72	3.44	3.50	1921341
2021-03-05	3.56	3.56	3.27	3.53	1699926
2021-03-08	3.57	3.69	3.49	3.52	1496141
2021-03-09	3.59	3.70	3.57	3.70	1312500
2021-03-10	3.77	3.80	3.65	3.72	1152388
2021-03-11	3.76	3.79	3.65	3.77	1209143
2021-03-12	3.74	3.90	3.72	3.89	1239154
2021-03-15	3.99	4.00	3.85	3.94	1548853
2021-03-16	3.98	4.29	3.94	4.15	2352244
2021-03-17	4.07	4.23	4.03	4.23	1223698
2021-03-18	4.24	4.39	4.18	4.21	1577966
2021-03-19	4.19	4.39	4.15	4.37	4593489
2021-03-22	4.57	5.05	4.54	4.69	4541547
2021-03-23	4.62	4.93	4.48	4.67	3620120
2021-03-24	4.71	4.79	4.29	4.29	2836291
2021-03-25	4.27	4.50	4.24	4.48	1681297
2021-03-26	4.48	4.50	4.37	4.38	1313801
2021-03-29	4.37	4.38	4.21	4.22	1034696
2021-03-30	4.22	4.38	4.16	4.34	798330
2021-03-31	4.34	4.64	4.31	4.61	1634891
2021-04-01	4.63	4.70	4.49	4.51	1075522
2021-04-05	4.58	4.73	4.51	4.73	1326188
2021-04-06	4.67	4.72	4.49	4.50	1747439
2021-04-07	4.50	4.56	4.36	4.37	1204543
2021-04-08	4.36	4.47	4.30	4.43	1056594
2021-04-09	4.41	4.45	4.31	4.33	860218
2021-04-12	4.33	4.35	4.21	4.29	1029560
2021-04-13	4.32	4.41	4.25	4.38	913482
2021-04-14	4.36	4.55	4.35	4.46	883749
2021-04-15	4.50	4.60	4.45	4.47	1056030
2021-04-16	4.45	4.47	4.30	4.44	1160012
2021-04-19	4.38	4.40	4.30	4.31	935552
2021-04-20	4.29	4.42	4.28	4.39	688346
2021-04-21	4.41	4.53	4.34	4.53	817409
2021-04-22	4.52	4.69	4.42	4.60	986114
2021-04-23	4.62	4.75	4.55	4.67	1034355
2021-04-26	4.58	4.66	4.55	4.61	1400082
2021-04-27	4.64	4.72	4.60	4.60	712770
2021-04-28	4.61	4.76	4.61	4.72	741407
2021-04-29	4.74	4.83	4.70	4.75	899573
2021-04-30	4.76	4.81	4.57	4.58	1039512
2021-05-03	4.57	4.90	4.57	4.87	2183457
2021-05-04	4.77	4.79	4.61	4.64	1628481
2021-05-05	4.63	4.75	4.58	4.62	1025238
2021-05-06	4.61	4.69	4.58	4.67	1002960
2021-05-07	4.61	4.92	4.61	4.83	1457804
2021-05-10	4.82	4.95	4.66	4.82	2158057
2021-05-11	4.55	4.83	4.43	4.74	1399782
2021-05-12	4.69	5.05	4.69	4.86	2214983
2021-05-13	4.90	5.05	4.82	4.98	1493570
2021-05-14	5.03	5.54	4.99	5.51	2486258
2021-05-17	5.54	5.57	5.42	5.49	1511927
2021-05-18	5.49	5.68	5.42	5.63	1057150
2021-05-19	5.60	5.61	5.47	5.56	1170245
2021-05-20	5.57	5.71	5.48	5.61	992863
2021-05-21	5.65	5.85	5.61	5.70	887278
2021-05-24	5.77	5.83	5.63	5.69	935629
2021-05-25	5.68	5.69	5.38	5.40	1218145
2021-05-26	5.40	5.64	5.40	5.59	915302
2021-05-27	5.60	5.62	5.46	5.58	1397378
2021-05-28	5.61	5.66	5.52	5.53	791690
2021-06-01	5.53	5.59	5.46	5.53	679150
2021-06-02	5.53	5.59	5.45	5.56	902601
2021-06-03	5.51	5.60	5.46	5.50	890222
2021-06-04	5.51	5.57	5.47	5.48	763372
2021-06-07	5.48	5.80	5.41	5.75	1440665
2021-06-08	5.76	5.80	5.49	5.62	1265384
2021-06-09	5.68	5.83	5.60	5.66	963719
2021-06-10	5.71	5.88	5.62	5.76	844886
2021-06-11	5.80	5.84	5.69	5.74	677250
2021-06-14	5.74	5.82	5.66	5.81	1613368
2021-06-15	5.83	5.83	5.61	5.68	1056841
2021-06-16	5.68	5.83	5.66	5.77	1121177
2021-06-17	5.74	5.78	5.64	5.73	1143450
2021-06-18	5.67	5.90	5.65	5.73	6117148
2021-06-21	5.74	5.82	5.69	5.80	796006
2021-06-22	5.79	5.80	5.68	5.77	491209
2021-06-23	5.78	5.89	5.73	5.79	550185
2021-06-24	5.79	5.99	5.79	5.90	967457
2021-06-25	5.94	6.09	5.84	6.05	5423489
2021-06-28	6.22	6.22	5.91	5.94	1123733
2021-06-29	6.09	6.09	5.77	5.78	763468
2021-06-30	5.80	5.84	5.68	5.75	1015516
2021-07-01	5.71	5.81	5.69	5.79	661519
2021-07-02	5.72	5.83	5.63	5.65	641639
2021-07-06	5.72	5.72	5.42	5.49	1325357
2021-07-07	5.46	5.49	5.31	5.37	1311724
2021-07-08	5.30	5.59	5.23	5.48	1015103
2021-07-09	5.49	5.59	5.37	5.59	801243
2021-07-12	5.59	5.72	5.48	5.61	1007562
2021-07-13	5.58	5.58	5.47	5.50	931347
2021-07-14	5.49	5.50	5.36	5.38	950614
2021-07-15	5.37	5.53	5.29	5.52	835303
2021-07-16	5.53	5.72	5.50	5.56	770747
2021-07-19	5.51	5.72	5.50	5.60	790974
2021-07-20	5.58	5.64	5.55	5.61	632939
2021-07-21	5.63	5.72	5.56	5.71	501311
2021-07-22	5.77	5.80	5.60	5.60	454392
2021-07-23	5.68	5.68	5.53	5.55	451398
2021-07-26	5.55	5.60	5.48	5.54	546755
2021-07-27	5.52	5.71	5.41	5.62	934283
2021-07-28	5.61	5.92	5.57	5.89	650134
2021-07-29	5.89	6.06	5.83	5.83	796792
2021-07-30	5.78	5.90	5.75	5.84	514650
2021-08-02	5.88	6.04	5.88	5.90	780514
2021-08-03	5.94	5.95	5.72	5.75	745603
2021-08-04	5.72	5.80	5.63	5.67	699944
2021-08-05	5.68	5.89	5.65	5.88	641611
2021-08-06	5.88	5.89	5.76	5.81	625517
2021-08-09	5.76	5.85	5.67	5.76	619737
2021-08-10	5.92	6.07	5.83	5.94	717112
2021-08-11	5.95	6.02	5.78	5.95	784107
2021-08-12	5.94	5.99	5.83	5.97	490798
2021-08-13	6.00	6.24	5.94	6.04	1494127
2021-08-16	6.04	6.04	5.71	5.71	934011
2021-08-17	5.71	5.75	5.60	5.71	678910
2021-08-18	5.71	5.86	5.65	5.67	514965
2021-08-19	5.62	5.70	5.46	5.46	713794
2021-08-20	5.42	5.62	5.40	5.51	924277
2021-08-23	5.59	5.72	5.57	5.70	879777
2021-08-24	5.69	5.73	5.53	5.59	731137
2021-08-25	5.56	5.66	5.51	5.52	724833
2021-08-26	5.53	5.56	5.31	5.35	790757
2021-08-27	5.39	5.51	5.28	5.47	873098
2021-08-30	5.47	5.58	5.42	5.49	600512
2021-08-31	5.50	5.61	5.45	5.51	602942
2021-09-01	5.54	5.68	5.54	5.60	532770
2021-09-02	5.59	5.64	5.45	5.47	805314
2021-09-03	5.47	5.47	5.20	5.25	1085085
2021-09-07	5.25	5.39	5.15	5.19	864636
2021-09-08	5.19	5.21	4.98	5.06	995493
2021-09-09	5.02	5.23	5.01	5.06	656294
2021-09-10	5.04	5.16	4.95	5.01	897771
2021-09-13	5.04	5.13	4.98	4.99	817893
2021-09-14	5.03	5.03	4.88	4.90	710025
2021-09-15	4.89	5.02	4.87	5.00	918746
2021-09-16	5.02	5.02	4.87	4.97	553393
2021-09-17	4.99	5.07	4.92	5.05	1512799
2021-09-20	4.98	5.01	4.81	4.85	1039064
2021-09-21	4.86	4.93	4.83	4.89	424037
2021-09-22	4.95	4.99	4.85	4.90	406857
2021-09-23	4.96	5.06	4.89	5.05	569655
2021-09-24	5.02	5.15	4.96	5.08	960161
2021-09-27	5.06	5.25	5.06	5.19	630296
2021-09-28	5.15	5.15	5.03	5.05	604610
2021-09-29	5.07	5.17	5.00	5.02	734497
2021-09-30	5.04	5.70	5.04	5.30	3428331
2021-10-01	5.30	5.30	5.05	5.21	1010091
2021-10-04	5.19	5.39	5.14	5.33	923125
2021-10-05	5.37	5.58	5.34	5.54	1029818
2021-10-06	5.51	6.14	5.48	6.12	1750131
2021-10-07	6.08	6.60	5.91	6.54	2539141
2021-10-08	6.49	6.49	6.17	6.33	1238714
2021-10-11	6.18	6.43	6.18	6.34	671581
2021-10-12	6.38	6.43	6.25	6.28	689581
2021-10-13	6.33	6.33	6.08	6.14	673100
2021-10-14	6.14	6.21	6.03	6.08	591288
2021-10-15	6.17	6.17	6.03	6.03	531785
2021-10-18	5.98	6.14	5.95	5.95	588748
2021-10-19	6.01	6.09	5.97	6.03	407081
2021-10-20	5.99	6.02	5.83	6.00	933152
2021-10-21	5.98	6.04	5.90	5.93	362117
2021-10-22	5.93	5.96	5.75	5.76	719049
2021-10-25	5.76	5.90	5.68	5.86	476542
2021-10-26	5.84	5.91	5.77	5.81	379672
2021-10-27	5.76	5.83	5.67	5.68	467831
2021-10-28	5.70	5.93	5.70	5.91	589430
2021-11-01	5.86	6.21	5.86	6.17	844581
2021-11-02	6.18	6.33	6.04	6.31	605721
2021-11-03	6.34	6.42	6.26	6.37	934052
2021-11-04	6.35	6.39	6.17	6.25	762482
2021-11-05	6.28	6.32	6.13	6.32	803483
2021-11-08	6.35	6.40	6.25	6.28	695510
2021-11-09	6.24	6.29	6.13	6.17	531534
2021-11-10	6.35	6.66	6.07	6.45	1224212
2021-11-11	6.45	7.38	6.45	7.32	1961164
2021-11-12	7.30	7.58	7.26	7.41	2111050
2021-11-15	7.44	7.51	7.25	7.30	882643
2021-11-16	7.16	7.31	6.72	7.22	1138481
2021-11-17	7.25	7.47	7.22	7.45	1112072
2021-11-18	7.38	7.45	7.21	7.30	801948
2021-11-19	7.33	7.43	7.23	7.32	591327
2021-11-22	7.33	7.46	7.24	7.27	935451
2021-11-23	7.20	7.40	7.14	7.30	909421
2021-11-24	7.28	7.46	7.18	7.38	591553
2021-11-29	7.09	7.24	6.94	6.96	961633
2021-11-30	6.99	7.06	6.84	7.00	865291
2021-12-01	7.06	7.27	6.86	6.86	944758
2021-12-02	6.82	7.10	6.81	7.06	844432
2021-12-03	7.08	7.12	6.79	6.86	902748
2021-12-06	6.92	7.00	6.81	6.93	742366
2021-12-07	6.80	7.16	6.76	7.07	1198762
2021-12-08	7.11	7.15	6.88	6.91	615221
2021-12-09	6.88	6.88	6.55	6.55	863720
2021-12-10	6.64	6.72	6.51	6.59	927749
2021-12-13	6.64	6.68	6.49	6.52	1109518
2021-12-14	6.50	6.57	6.33	6.39	1494608
2021-12-15	6.50	6.93	6.40	6.92	1509337
2021-12-16	6.93	7.00	6.66	6.72	1273847
2021-12-17	6.70	7.19	6.70	6.90	4945199
2021-12-20	6.89	6.95	6.63	6.92	1481599
2021-12-21	7.05	7.05	6.80	6.90	1309785
2021-12-22	6.92	7.08	6.83	6.99	1041332
2021-12-23	6.99	7.21	6.93	7.18	837953
2021-12-27	7.22	7.29	7.13	7.26	693183
2021-12-28	7.23	7.35	7.06	7.07	714976
2021-12-29	7.05	7.18	7.02	7.17	568927
2021-12-30	7.16	7.28	6.87	6.89	874101
2021-12-31	6.99	7.01	6.75	6.77	653467
2022-01-03	6.79	6.93	6.72	6.92	845897
2022-01-04	6.94	7.05	6.72	6.80	762831
2022-01-05	6.89	6.93	6.49	6.51	884756
2022-01-06	6.51	6.78	6.50	6.60	747763
2022-01-07	6.60	6.73	6.49	6.56	661110
2022-01-10	6.51	6.51	6.24	6.36	957598
2022-01-11	6.37	6.42	6.21	6.38	636459
2022-01-12	6.43	6.48	6.21	6.23	752942
2022-01-13	6.28	6.44	6.11	6.14	834744
2022-01-14	6.09	6.26	5.97	6.24	870436
2022-01-18	6.15	6.19	5.87	5.88	1353165
2022-01-19	5.90	6.09	5.86	5.87	778410
2022-01-20	5.90	6.00	5.67	5.69	725098
2022-01-21	5.55	5.74	5.33	5.54	1663206
2022-01-24	5.45	5.68	5.29	5.65	1404716
2022-01-25	5.57	5.70	5.49	5.64	785040
2022-01-26	5.69	5.78	5.45	5.53	956877
2022-01-27	5.74	5.74	5.31	5.31	1009350
2022-01-28	5.32	5.56	5.24	5.54	1089085
2022-01-31	5.51	5.78	5.51	5.76	865730
2022-02-01	5.75	5.84	5.61	5.82	571394
2022-02-02	5.83	5.85	5.70	5.79	705596
2022-02-03	5.71	5.82	5.63	5.66	924995
2022-02-04	5.64	5.71	5.58	5.63	676365
2022-02-07	5.62	6.62	5.61	6.54	2423000
2022-02-08	6.56	7.10	6.54	6.99	2745884
2022-02-09	7.00	7.36	6.95	7.35	1477915
2022-02-10	7.26	7.76	7.23	7.41	1468391
2022-02-11	7.44	7.97	7.40	7.94	1890173
2022-02-14	7.99	8.01	7.56	7.58	1690396
2022-02-15	7.61	7.93	7.61	7.72	2516543
2022-02-16	7.63	7.92	7.46	7.90	1589252
2022-02-17	7.89	7.98	7.62	7.65	1104651
2022-02-18	7.66	7.79	7.55	7.64	741837
2022-02-22	7.49	7.71	7.39	7.44	787501
2022-02-23	7.51	7.64	7.37	7.43	848797
2022-02-24	7.03	7.76	7.03	7.74	1430942
2022-02-25	7.73	7.84	7.54	7.83	773591
2022-02-28	7.81	8.13	7.77	7.80	1752306
2022-03-01	7.78	7.94	7.69	7.79	715191
2022-03-02	7.80	8.30	7.80	8.05	1456703
2022-03-03	8.13	8.13	7.76	7.89	1520184
2022-03-04	7.84	7.88	7.58	7.63	847136
2022-03-07	7.63	7.88	7.62	7.71	763101
2022-03-08	7.69	7.79	7.47	7.48	989658
2022-03-09	7.61	8.08	7.60	7.96	1063917
2022-03-10	7.84	8.01	7.73	7.85	703246
2022-03-11	7.89	8.03	7.56	7.58	1231614
2022-03-14	7.61	7.83	7.43	7.63	1140129
2022-03-15	7.64	7.67	7.29	7.54	928569
2022-03-16	7.58	7.90	7.47	7.89	1174336
2022-03-17	7.42	7.69	7.11	7.39	1471446
2022-03-18	7.42	7.77	7.34	7.62	2268197
2022-03-21	7.61	8.06	7.59	7.85	1253893
2022-03-22	7.91	8.30	7.90	8.29	1552638
2022-03-23	8.23	8.50	8.11	8.20	1452929
2022-03-24	8.30	8.37	8.18	8.31	927141
2022-03-25	8.35	8.42	7.96	7.99	931477
2022-03-28	7.92	8.10	7.77	7.98	847802
2022-03-29	8.01	8.26	7.98	8.11	957075
2022-03-30	8.10	8.55	8.01	8.28	1669643
2022-03-31	8.33	8.64	8.27	8.29	2598866
2022-04-01	8.34	8.39	8.13	8.33	823156
2022-04-04	8.35	8.52	8.24	8.45	616186
2022-04-05	8.42	8.65	8.32	8.36	959057
2022-04-06	8.30	8.41	8.20	8.26	865711
2022-04-07	8.26	8.38	8.11	8.24	647265
2022-04-08	8.25	8.34	8.05	8.07	1052187
2022-04-11	8.01	8.23	7.90	8.02	1162912
2022-04-12	8.06	8.34	8.06	8.14	924660
2022-04-13	8.16	8.60	8.16	8.57	859202
2022-04-14	8.54	8.64	8.39	8.41	588410
2022-04-18	8.26	8.53	8.09	8.18	773301
2022-04-19	8.20	8.54	8.19	8.49	648325
2022-04-20	8.52	8.55	8.31	8.47	572534
2022-04-21	8.51	8.53	8.18	8.24	803313
2022-04-22	8.22	8.28	8.03	8.05	867677
2022-04-25	7.96	8.25	7.91	8.25	781485
2022-04-26	8.19	8.23	7.83	7.85	1283889
2022-04-27	7.84	8.03	7.75	7.79	969260
2022-04-28	7.90	8.03	7.38	7.82	1066097
2022-04-29	7.79	7.98	7.54	7.62	1052985
2022-05-02	7.62	7.83	7.57	7.81	1279313
2022-05-03	7.82	7.83	7.63	7.73	738480
2022-05-04	7.79	7.89	7.40	7.82	1248930
2022-05-05	7.75	7.81	7.38	7.53	1263185
2022-05-06	7.42	7.51	7.17	7.22	1063120
2022-05-09	7.10	7.26	6.49	6.54	2954813
2022-05-10	6.64	7.02	6.50	6.93	2673774
2022-05-11	6.84	6.87	6.30	6.51	1829369
2022-05-12	6.51	6.76	6.43	6.65	1931428
2022-05-13	6.74	6.94	6.71	6.91	1543262
2022-05-16	6.86	7.10	6.69	7.00	1146822
2022-05-17	7.12	7.22	6.96	7.17	1830678
2022-05-18	7.21	7.21	6.73	6.82	1073597
2022-05-19	6.75	7.01	6.72	6.92	1057386
2022-05-20	6.94	7.17	6.78	7.06	1040680
2022-05-23	7.16	7.22	6.89	6.92	1016208
2022-05-24	6.81	6.96	6.73	6.87	841760
2022-05-25	6.84	6.94	6.62	6.88	998446
2022-05-26	6.89	7.07	6.82	7.02	768986
2022-05-27	7.07	7.38	6.94	7.33	965616
2022-05-31	7.31	7.42	7.10	7.20	976095
2022-06-01	7.25	7.30	6.92	7.03	1161690
2022-06-02	6.99	7.16	6.93	7.10	762046
2022-06-03	7.08	7.37	7.08	7.36	819453
2022-06-06	7.41	7.41	6.92	7.02	1036901
2022-06-07	7.00	7.22	6.95	7.17	573470
2022-06-08	7.10	7.21	6.95	6.96	881930
2022-06-09	6.93	7.03	6.63	6.65	731625
2022-06-10	6.52	6.80	6.52	6.68	1230516
2022-06-13	6.50	6.60	6.15	6.23	1227595
2022-06-15	6.42	6.59	6.30	6.51	1458775
2022-06-16	6.36	6.43	6.25	6.38	1013445
2022-06-17	6.38	6.68	6.29	6.45	1803059
2022-06-21	6.55	6.76	6.54	6.56	1056046
2022-06-22	6.43	6.72	6.38	6.57	678488
2022-06-23	6.59	6.72	6.47	6.69	1285595
2022-06-24	6.74	6.79	6.43	6.64	3760863
2022-06-27	6.68	7.13	6.63	7.10	888985
2022-06-28	7.19	7.23	6.82	6.88	984936
2022-06-29	6.91	6.98	6.81	6.95	751874
2022-06-30	6.85	7.11	6.85	7.01	1257062
2022-07-01	6.99	7.10	6.87	7.06	1248458
2022-07-05	6.97	7.42	6.93	7.40	1535367
2022-07-06	7.45	7.53	7.35	7.49	826436
2022-07-07	7.48	7.72	7.40	7.62	1470618
2022-07-08	7.59	7.75	7.41	7.56	1509525
2022-07-11	7.50	7.64	7.36	7.41	1465561
2022-07-12	7.40	7.98	7.40	7.74	2225062
2022-07-13	7.57	8.57	7.51	8.51	2350569
2022-07-14	8.44	8.58	8.17	8.43	2038427
2022-07-15	8.53	8.60	8.20	8.57	1406141
2022-07-18	8.62	9.04	8.62	8.67	1970367
2022-07-19	8.68	9.49	8.68	9.32	2917528
2022-07-20	9.30	9.62	9.21	9.58	2409287
2022-07-21	9.53	9.88	9.45	9.87	3124649
2022-07-22	9.88	9.88	9.54	9.55	2203677
2022-07-25	9.57	10.01	9.54	9.92	4359552
2022-07-26	9.83	10.25	9.68	10.00	2865445
2022-07-27	10.09	10.49	9.98	10.40	2468416
2022-07-28	10.40	10.72	10.18	10.60	1688428
2022-07-29	10.60	10.71	10.11	10.24	1394444
2022-08-01	10.20	10.53	10.04	10.27	1236819
2022-08-02	10.27	10.77	10.25	10.58	1879085
2022-08-03	10.65	10.87	10.48	10.50	1040412
2022-08-04	10.50	10.91	10.45	10.77	1389057
2022-08-05	10.62	11.17	10.50	11.13	2407597
2022-08-08	11.31	11.32	10.67	10.87	2253420
2022-08-09	10.79	10.96	10.54	10.60	1926030
2022-08-10	11.97	13.24	11.61	13.13	4079118
2022-08-11	13.10	13.70	12.66	13.37	3887290
2022-08-12	13.43	14.31	13.23	13.90	3563847
2022-08-15	13.97	14.44	13.68	14.23	3172510
2022-08-16	14.23	14.29	13.65	13.97	2548427
2022-08-17	13.70	14.05	13.60	13.73	1860155
2022-08-18	13.73	14.01	13.30	13.84	2014446
2022-08-19	13.77	14.24	13.58	14.10	1760499
2022-08-22	13.95	14.80	13.83	14.31	4122679
2022-08-23	14.46	15.07	14.06	14.91	5219809
2022-08-24	14.47	14.60	13.01	13.97	4860005
2022-08-25	13.96	14.76	13.94	14.34	2934073
2022-08-26	14.33	14.61	13.96	14.02	2288099
2022-08-29	13.82	14.40	13.68	14.12	2108938
2022-08-30	14.22	14.24	13.70	13.87	2380141
2022-08-31	13.84	13.94	13.37	13.54	2066767
2022-09-01	13.50	13.98	13.18	13.98	1935479
2022-09-02	14.19	14.24	13.61	13.75	1905268
2022-09-06	13.80	13.84	13.43	13.77	2748131
2022-09-07	13.75	14.99	13.75	14.87	5260659
2022-09-08	14.93	15.61	14.82	15.25	3218830
2022-09-09	15.38	15.43	14.62	14.77	2910759
2022-09-12	14.80	15.15	14.68	15.15	2342524
2022-09-13	16.16	17.22	15.07	15.30	17608817
2022-09-14	15.31	15.82	14.66	15.52	28325970
2022-09-15	15.29	15.33	13.35	13.62	8998465
2022-09-16	13.08	13.63	12.80	13.41	7890141
2022-09-19	13.01	13.20	12.50	12.97	4031938
2022-09-20	12.91	13.00	12.54	12.80	2591409
2022-09-22	12.40	12.53	12.02	12.20	3120074
2022-09-23	12.00	12.11	11.67	11.87	3370112
2022-09-26	11.82	12.31	11.80	12.09	2225686
2022-09-27	12.29	12.57	12.11	12.41	2662276
2022-09-28	12.60	12.92	12.52	12.75	5223625
2022-09-29	12.67	12.86	12.48	12.70	1846958
2022-09-30	12.67	13.21	12.60	12.83	2185649
2022-10-03	13.06	13.30	12.93	13.14	1639293
2022-10-04	13.26	13.41	12.58	12.75	2346756
2022-10-05	12.68	12.95	12.63	12.74	2031167
2022-10-06	12.73	12.86	12.44	12.47	1495400
2022-10-07	12.45	12.49	12.16	12.25	2014691
2022-10-10	12.25	12.39	12.08	12.29	1344933
2022-10-11	12.29	12.64	12.12	12.52	1492132
2022-10-12	12.49	12.60	12.26	12.40	1768242
2022-10-13	12.22	12.96	12.14	12.93	1581071
2022-10-14	12.99	13.09	12.52	12.55	1353513
2022-10-17	12.72	13.11	12.62	13.06	1359650
2022-10-18	13.23	13.36	12.86	12.92	1245956
2022-10-19	12.73	12.97	12.53	12.65	1603164
2022-10-20	12.55	13.03	12.49	12.76	1449663
2022-10-21	12.98	13.45	12.78	13.41	1717719
2022-10-24	13.50	14.18	13.11	14.00	2360052
2022-10-25	14.10	14.67	14.06	14.50	2362725
2022-10-26	14.59	14.71	14.15	14.28	1717612
2022-10-27	14.37	14.47	13.73	13.79	1281370
2022-10-28	13.94	14.23	13.73	14.19	1473248
2022-10-31	14.15	14.30	13.85	13.87	1251161
2022-11-01	13.96	14.09	13.77	13.98	1153496
2022-11-02	13.96	14.06	13.53	13.53	1491857
2022-11-03	13.45	14.14	13.35	13.98	1792477
2022-11-04	14.07	14.24	13.53	14.06	2506416
2022-11-07	14.14	15.26	14.13	15.05	3173748
2022-11-08	15.10	15.95	15.10	15.33	2889557
2022-11-09	15.25	15.44	14.43	14.51	2248690
2022-11-10	15.64	15.94	14.53	15.43	3690886
2022-11-11	15.87	16.66	14.54	14.65	4830582
2022-11-14	14.87	16.40	14.86	15.75	3580988
2022-11-15	16.00	16.19	15.47	15.89	2234049
2022-11-16	15.84	16.03	15.22	15.23	2044273
2022-11-17	15.03	15.34	14.75	15.30	1542110
2022-11-18	15.50	16.15	15.36	15.59	2548167
2022-11-21	15.61	15.68	14.96	15.56	1902931
2022-11-22	15.77	17.71	15.70	17.51	6284585
2022-11-23	17.45	17.76	16.76	17.03	3807446
2022-11-25	16.93	17.11	16.47	16.97	1008798
2022-11-28	17.07	18.39	16.46	16.49	3877527
2022-11-29	16.52	16.92	16.18	16.27	2555097
2022-11-30	16.61	16.86	15.95	16.77	2990502
2022-12-01	16.90	16.90	16.28	16.63	1846879
2022-12-02	16.56	17.55	16.51	17.27	3382384
2022-12-05	17.37	17.55	16.66	16.98	2407212
2022-12-06	16.95	17.09	16.19	16.46	2296470
2022-12-07	16.39	16.91	16.18	16.82	1618522
2022-12-08	17.01	17.10	16.62	16.80	968962
2022-12-09	16.76	16.82	16.37	16.38	1133581
2022-12-12	16.68	17.66	16.49	17.41	2918602
2022-12-13	17.95	17.98	17.01	17.80	2603432
2022-12-14	17.78	18.38	17.65	17.71	2344468
2022-12-15	17.58	17.58	16.56	16.84	2427220
2022-12-16	16.74	16.96	15.58	16.00	4301155
2022-12-19	16.00	16.48	15.51	16.41	1831676
2022-12-20	16.80	18.70	16.76	18.60	4076134
2022-12-21	18.92	19.78	18.20	19.50	3260644
2022-12-22	19.46	19.70	18.63	19.35	2455266
2022-12-23	19.50	19.52	18.80	19.01	1380083
2022-12-27	19.04	19.28	18.47	18.59	1634884
2022-12-28	18.54	18.93	17.94	18.13	1521247
2022-12-29	18.50	19.00	18.12	18.34	1613556
2022-12-30	18.22	18.60	18.01	18.60	1213429
2023-01-03	18.70	18.89	17.94	18.06	1900566
2023-01-04	18.06	18.75	17.90	18.55	1712331
2023-01-05	18.58	18.98	18.27	18.83	1832397
2023-01-06	19.20	20.51	18.95	19.60	3142933
2023-01-09	20.20	20.35	18.92	19.02	2859849
2023-01-10	19.06	19.74	19.04	19.73	1795496
2023-01-11	19.71	20.60	19.15	19.81	2236249
2023-01-12	19.81	21.15	19.48	20.97	2713525
2023-01-13	20.83	22.11	20.75	21.05	2756704
2023-01-17	21.53	21.53	20.05	20.14	1820533
2023-01-18	20.30	20.69	19.71	20.43	2259002
2023-01-19	20.31	20.90	20.24	20.27	1331292
2023-01-20	20.45	21.01	20.31	20.80	1915762
2023-01-23	18.32	18.41	13.30	14.76	18446267
2023-01-24	14.79	16.25	14.71	16.12	5912910
2023-01-25	15.70	16.88	15.53	16.73	3767384
2023-01-26	16.98	16.98	15.87	15.99	3003690
2023-01-27	16.00	16.45	15.45	15.52	3063851
2023-01-30	15.35	16.10	15.31	15.72	2341189
2023-01-31	15.75	15.96	15.25	15.49	2329559
2023-02-01	15.59	15.59	14.86	15.31	2654980
2023-02-02	15.25	15.92	15.11	15.80	2786913
2023-02-03	15.72	16.22	15.72	16.10	1691468
2023-02-06	16.13	16.50	15.75	15.87	1591216
2023-02-07	16.01	16.24	15.73	16.21	2273832
2023-02-08	16.21	16.41	15.24	15.30	1891136
2023-02-09	15.46	15.70	15.37	15.48	1436238
2023-02-10	15.50	15.62	15.23	15.47	1261348
2023-02-13	15.49	15.75	15.23	15.54	1244468
2023-02-14	15.51	15.57	15.24	15.46	1178626
2023-02-15	15.41	15.50	15.21	15.36	1996185
2023-02-16	15.21	15.39	15.00	15.21	1360534
2023-02-17	15.26	15.69	15.04	15.52	2756361
2023-02-21	15.47	15.54	15.21	15.25	2229715
2023-02-22	15.31	15.46	15.19	15.38	1238188
2023-02-23	15.47	15.49	15.15	15.28	1703004
2023-02-24	15.22	15.57	15.11	15.26	1099925
2023-02-27	15.35	15.57	15.25	15.38	1383980
2023-02-28	15.44	15.58	15.24	15.26	987861
2023-03-01	15.49	15.58	15.25	15.46	1385155
2023-03-02	15.36	15.62	15.03	15.30	1346894
2023-03-03	15.31	15.63	15.22	15.45	1199587
2023-03-06	15.40	15.45	14.93	15.10	1581706
2023-03-07	15.15	15.31	15.02	15.15	1372952
2023-03-08	15.21	15.38	15.13	15.34	1248312
2023-03-09	15.26	15.45	14.93	15.05	1834182
2023-03-10	15.05	15.23	14.37	14.64	2608409
2023-03-13	14.45	15.19	14.42	14.63	1780582
2023-03-14	14.81	15.32	14.69	14.85	1601478
2023-03-15	14.80	14.80	14.14	14.34	2956149
2023-03-16	14.47	16.33	13.87	15.75	3313419
2023-03-17	15.65	16.46	15.54	15.92	4629994
2023-03-20	15.96	16.46	15.96	16.40	2845274
2023-03-21	16.65	16.79	16.37	16.53	1755252
2023-03-22	16.74	16.74	16.18	16.21	1742649
2023-03-23	16.47	16.56	15.66	16.02	1469078
2023-03-24	15.88	16.17	15.64	16.12	1474299
2023-03-27	16.22	16.53	16.07	16.44	1190741
2023-03-28	16.63	16.99	16.22	16.37	1554218
2023-03-29	16.49	16.86	16.45	16.72	1429658
2023-03-30	16.76	16.84	16.23	16.46	1156457
2023-03-31	16.54	16.74	16.42	16.58	2183210
2023-04-03	16.73	17.27	16.59	16.94	1488171
2023-04-04	16.77	16.86	16.32	16.78	1500569
2023-04-05	16.71	17.10	16.62	16.93	1166468
2023-04-06	16.94	17.41	16.83	17.38	1940061
2023-04-10	17.30	17.42	16.78	17.26	2225466
2023-04-11	17.35	17.72	17.35	17.55	2190624
2023-04-12	17.66	17.88	17.50	17.55	1504847
2023-04-13	17.71	18.11	17.66	17.97	2011160
2023-04-14	17.95	18.07	17.46	17.69	1472898
2023-04-17	17.75	18.19	17.68	18.08	1893883
2023-04-18	18.17	18.22	17.69	17.82	1507499
2023-04-19	17.74	17.78	17.26	17.33	1873921
2023-04-20	17.20	17.33	16.45	16.50	2501077
2023-04-21	16.40	16.49	16.14	16.48	1520133
2023-04-24	16.41	16.59	15.97	16.52	1272719
2023-04-25	16.27	16.48	15.92	16.09	1290054
2023-04-26	16.13	16.42	15.91	16.02	986831
2023-04-27	16.02	16.04	15.54	15.76	1478924
2023-04-28	15.68	15.94	15.55	15.92	1250112
2023-05-01	15.94	16.96	15.91	16.94	1594889
2023-05-02	16.92	17.25	16.59	16.62	1683162
2023-05-03	16.63	16.82	16.35	16.60	1550284
2023-05-04	16.58	16.77	16.25	16.66	1434539
2023-05-05	16.79	17.54	16.79	17.21	1860030
2023-05-08	17.26	17.77	17.26	17.37	1584467
2023-05-09	17.49	17.74	17.34	17.40	1269934
2023-05-10	17.42	17.67	17.29	17.51	1839399
2023-05-11	17.51	17.51	14.11	14.15	7559235
2023-05-12	14.16	14.21	13.10	13.45	4050829
2023-05-15	13.34	13.65	13.09	13.14	3230819
2023-05-16	12.88	12.95	12.23	12.51	3246322
2023-05-17	12.52	12.63	12.23	12.53	2457636
2023-05-18	12.60	12.60	11.80	12.20	2808019
2023-05-19	12.35	12.55	12.05	12.17	1711937
2023-05-22	12.17	12.54	12.15	12.45	1669179
2023-05-23	12.44	12.61	12.05	12.08	1801519
2023-05-24	12.03	12.03	11.61	11.75	1907082
2023-05-25	11.70	11.75	11.37	11.59	1632061
2023-05-26	11.60	11.73	11.45	11.50	1433669
2023-05-30	11.45	11.60	11.19	11.55	1495654
2023-05-31	11.52	11.83	11.40	11.55	1689322
2023-06-01	11.45	11.65	11.09	11.64	1688233
2023-06-02	11.70	11.79	11.30	11.55	1331789
2023-06-05	11.46	11.67	11.41	11.54	1549564
2023-06-06	11.55	12.08	11.49	12.06	1561091
2023-06-07	12.02	12.17	11.86	11.98	1499823
2023-06-08	11.99	12.13	11.84	11.86	1200444
2023-06-09	11.88	11.92	11.58	11.62	1068155
2023-06-12	11.68	12.13	11.68	11.90	1824734
2023-06-13	11.89	11.97	11.52	11.67	1742554
2023-06-14	11.63	11.84	11.49	11.83	2131501
2023-06-15	11.83	12.46	11.78	12.37	1935981
2023-06-16	12.52	12.52	12.06	12.20	8355215
2023-06-20	12.14	12.85	11.79	12.62	3009098
2023-06-21	12.85	13.48	12.76	13.25	2814352
2023-06-22	13.25	13.25	12.95	13.13	2090072
2023-06-23	13.11	13.54	13.00	13.15	2399487
2023-06-26	13.16	13.36	12.89	12.90	1667468
2023-06-27	12.90	13.15	12.72	13.13	1393534
2023-06-28	13.19	13.43	12.95	13.34	1603687
2023-06-29	13.39	13.61	13.38	13.53	1591141
2023-06-30	13.64	13.78	13.39	13.44	1138541
2023-07-03	13.49	13.53	12.73	12.76	1253179
2023-07-05	12.75	12.83	12.51	12.66	1712559
2023-07-06	12.55	12.56	12.18	12.34	1556064
2023-07-07	12.37	12.48	12.23	12.33	1238761
2023-07-10	12.35	12.59	12.31	12.59	1370262
2023-07-11	12.60	12.86	12.16	12.81	2014408
2023-07-12	12.89	12.90	12.57	12.80	1185951
2023-07-13	12.85	12.88	12.61	12.62	899205
2023-07-14	12.69	12.97	12.50	12.86	1210423
2023-07-17	12.90	13.52	12.87	13.47	1853785
2023-07-18	13.52	13.91	13.28	13.89	1951937
2023-07-19	13.95	14.12	13.40	13.57	1887548
2023-07-20	13.57	13.73	13.38	13.68	1145760
2023-07-21	13.73	13.84	13.62	13.66	991065
2023-07-24	13.63	13.65	13.40	13.54	1065402
2023-07-25	13.25	13.77	13.23	13.41	1101805
2023-07-26	13.41	13.41	13.22	13.31	950300
2023-07-27	13.41	13.59	13.24	13.34	998528
2023-07-28	13.51	14.06	13.49	13.97	1524940
2023-07-31	14.01	14.08	13.75	13.83	968782
2023-08-01	13.80	13.91	13.61	13.75	730756
2023-08-02	13.63	13.83	13.47	13.47	1029991
2023-08-03	13.48	13.74	13.43	13.55	878773
2023-08-04	13.61	14.03	13.46	13.92	1329482
2023-08-07	14.00	14.28	13.93	13.98	1863544
2023-08-08	13.97	14.47	13.97	14.33	1691927
2023-08-09	14.27	14.30	13.98	14.12	1400511
2023-08-10	15.03	15.21	14.01	15.02	2367961
2023-08-11	15.08	15.59	14.84	14.88	1510284
2023-08-14	14.80	14.99	14.63	14.86	1510675
2023-08-15	14.83	15.08	14.76	14.98	1161017
2023-08-16	15.00	15.24	14.71	14.74	1434842
2023-08-17	14.84	14.97	14.20	14.24	1196297
2023-08-18	14.07	14.52	13.83	14.44	1178029
2023-08-21	14.50	14.72	14.35	14.60	872067
2023-08-22	14.59	14.61	14.40	14.42	699134
2023-08-23	14.49	14.55	14.11	14.14	976386
2023-08-24	14.16	14.16	13.69	13.85	1155828
2023-08-25	13.90	14.32	13.79	14.24	940561
2023-08-28	14.25	14.33	14.13	14.21	531930
2023-08-29	14.18	14.29	14.07	14.11	715534
2023-08-30	14.09	14.48	14.02	14.44	1169168
2023-08-31	14.52	14.52	14.03	14.04	1015534
2023-09-01	14.15	14.21	13.76	13.92	912485
2023-09-05	13.82	13.92	12.91	12.94	1674306
2023-09-06	12.97	13.19	12.81	12.90	1284898
2023-09-07	12.86	13.15	12.82	12.92	1592807
2023-09-08	12.97	12.99	12.68	12.74	1194094
2023-09-11	12.78	12.78	12.78	12.78	156901
2023-09-12	12.78	13.07	12.61	12.93	1013236
2023-09-13	12.93	13.09	12.70	12.73	1181844
2023-09-14	12.84	12.97	12.74	12.81	851741
2023-09-15	12.77	12.82	12.34	12.46	5268503
2023-09-18	12.51	12.84	12.50	12.62	1303401
2023-09-19	12.65	12.83	12.61	12.71	723158
2023-09-20	12.71	12.74	12.17	12.18	782926
2023-09-21	12.06	12.26	12.02	12.13	943144
2023-09-22	12.12	12.22	12.01	12.10	771020
2023-09-25	12.03	12.28	11.84	12.13	905627
2023-09-26	12.13	12.60	12.11	12.14	788560
2023-09-27	12.24	12.32	12.02	12.17	676248
2023-09-28	12.14	12.22	11.86	11.94	1078108
2023-09-29	12.02	12.05	11.59	11.69	962912
2023-10-02	11.70	11.86	11.55	11.78	1235205
2023-10-03	11.78	11.99	11.73	11.91	970004
2023-10-04	11.87	12.15	11.78	12.09	962291
2023-10-05	12.10	12.64	12.02	12.53	1458024
2023-10-06	12.51	12.87	12.47	12.53	1081424
2023-10-09	12.44	12.79	12.29	12.78	827083
2023-10-10	12.80	13.05	12.70	12.91	1131480
2023-10-11	12.87	13.14	12.80	13.02	612246
2023-10-12	12.98	13.11	12.58	12.71	1044124
2023-10-13	12.84	13.42	12.72	12.78	1525565
2023-10-16	12.77	13.34	12.51	13.25	970572
2023-10-17	13.20	13.87	13.20	13.67	1491230
2023-10-18	13.60	13.68	13.23	13.30	1368260
2023-10-19	13.29	13.36	12.85	12.95	1556292
2023-10-20	13.03	13.14	12.80	12.80	1492969
2023-10-23	12.74	12.86	12.53	12.53	1027802
2023-10-24	12.56	12.79	12.36	12.76	1107486
2023-10-25	12.75	13.03	12.55	12.95	1169739
2023-10-26	12.98	13.91	11.96	13.44	2276044
2023-10-27	13.41	13.41	11.99	12.01	2526012
2023-10-30	12.11	12.84	12.08	12.20	1107654
2023-10-31	12.14	12.44	11.89	12.41	1052722
2023-11-01	12.36	12.67	12.11	12.64	1153870
2023-11-02	12.65	12.72	12.37	12.62	974968
2023-11-03	12.70	13.30	12.69	13.16	1743009
2023-11-06	13.11	13.15	12.86	12.99	1436105
2023-11-07	13.00	13.08	12.83	12.85	998628
2023-11-08	12.80	12.82	12.37	12.54	1297980
2023-11-09	13.39	13.44	12.27	12.32	1571632
2023-11-10	12.41	13.02	12.41	12.85	1528244
2023-11-13	12.81	12.89	12.43	12.63	749804
2023-11-14	12.93	13.46	12.90	13.38	2132521
2023-11-15	13.34	14.01	13.23	13.65	1294199
2023-11-16	13.66	13.75	13.26	13.38	1274235
2023-11-17	13.52	13.88	13.45	13.81	1165897
2023-11-20	13.81	13.94	13.53	13.71	713924
2023-11-21	13.63	13.95	13.61	13.74	730124
2023-11-22	13.87	13.98	13.69	13.86	564969
2023-11-24	13.89	14.09	13.81	14.06	413564
2023-11-27	13.97	14.17	13.77	14.10	815522
2023-11-28	14.04	14.28	13.94	14.21	862731
2023-11-29	14.29	14.45	14.03	14.05	1077720
2023-11-30	14.17	14.51	14.06	14.43	1183025
2023-12-01	14.46	14.85	14.34	14.82	1088466
2023-12-04	14.69	15.08	14.63	15.06	1068395
2023-12-05	14.83	14.85	14.05	14.25	1475713
2023-12-06	14.27	14.39	13.87	14.01	1050271
2023-12-07	14.01	14.33	13.86	14.31	1101025
2023-12-08	14.19	14.43	14.02	14.15	1150211
2023-12-11	14.11	14.12	13.71	13.81	1180508
2023-12-12	13.73	13.73	13.00	13.35	1715837
2023-12-13	13.30	14.03	13.27	14.03	1527269
2023-12-14	14.09	14.57	13.88	14.49	1712903
2023-12-15	14.53	15.00	14.21	14.38	4036819
2023-12-18	14.47	14.47	13.99	14.10	1028656
2023-12-19	14.20	14.78	14.20	14.73	1170820
2023-12-20	14.69	14.84	14.27	14.30	1002989
2023-12-21	14.96	16.31	14.88	16.07	2563607
2023-12-22	16.34	16.82	16.13	16.58	1164616
2023-12-26	16.66	17.25	16.60	17.14	786069
2023-12-27	17.18	17.32	16.88	17.29	978669
2023-12-28	17.30	17.40	16.96	17.20	806002
2023-12-29	17.20	17.22	16.73	16.81	806044
2024-01-02	16.71	17.19	16.71	17.11	745349
2024-01-03	16.99	17.15	16.59	16.66	918622
2024-01-04	16.76	17.19	16.69	17.11	829318
2024-01-05	14.58	14.97	14.44	14.57	7579332
2024-01-08	14.69	15.11	14.42	15.11	5637873
2024-01-09	15.04	15.40	14.78	15.29	1814125
2024-01-10	15.42	15.50	14.83	15.09	1860450
2024-01-11	15.00	15.00	14.60	14.71	1547255
2024-01-12	14.94	14.94	14.31	14.49	1369631
2024-01-16	14.50	14.51	14.11	14.36	1839522
2024-01-17	14.27	14.70	14.06	14.58	1313421
2024-01-18	14.65	14.73	14.21	14.70	1243322
2024-01-19	14.77	14.78	14.49	14.56	2378887
2024-01-22	14.63	15.17	14.48	15.15	1403072
2024-01-23	15.30	15.35	14.76	14.93	1359592
2024-01-24	15.06	15.14	14.60	14.60	977402
2024-01-25	14.75	14.82	14.40	14.53	966522
2024-01-26	14.50	14.58	14.25	14.29	943804
2024-01-29	14.36	14.54	14.26	14.45	1317386
2024-01-30	14.41	14.83	14.33	14.77	1126032
2024-01-31	14.71	14.84	14.33	14.40	1317008
2024-02-01	14.51	14.60	14.34	14.43	670302
2024-02-02	14.43	14.43	13.61	13.62	1329267
2024-02-05	13.45	13.59	13.32	13.39	1155050
2024-02-06	13.35	13.76	13.23	13.75	1040625
2024-02-07	13.71	13.71	13.31	13.35	962573
2024-02-08	13.32	13.50	13.12	13.37	998404
2024-02-09	13.43	13.64	13.30	13.64	1522639
2024-02-12	13.60	13.77	13.52	13.64	1115722
2024-02-13	13.32	13.61	13.13	13.18	1555749
2024-02-14	13.34	13.53	13.28	13.48	993937
2024-02-15	13.56	13.96	13.56	13.89	1058163
2024-02-16	13.86	14.09	13.71	14.00	1138675
2024-02-20	14.00	14.35	13.66	13.79	1325221
2024-02-21	13.77	13.90	13.57	13.71	739620
2024-02-22	13.70	14.02	13.49	13.90	1171393
2024-02-23	13.91	14.15	13.70	14.04	683607
2024-02-26	14.04	14.29	13.92	14.18	1070760
2024-02-27	14.21	14.40	14.16	14.35	1482057
2024-02-28	14.27	14.73	14.16	14.56	1731558
2024-02-29	16.29	16.50	15.28	16.03	4155099
2024-03-01	16.20	17.50	16.18	17.01	3674088
2024-03-04	17.23	17.39	16.56	16.69	1549134
2024-03-05	16.70	16.80	16.03	16.27	1149313
2024-03-06	16.41	16.51	15.75	15.86	1005390
2024-03-07	16.29	16.75	16.05	16.64	1079950
2024-03-08	16.92	17.04	16.18	16.25	1066404
2024-03-11	16.24	16.41	16.05	16.10	1015469
2024-03-12	16.24	16.35	16.10	16.20	1112886
2024-03-13	16.44	16.95	16.35	16.62	1356780
2024-03-14	17.02	17.02	16.04	16.19	1320517
2024-03-15	16.10	16.35	15.98	16.07	3409585
2024-03-18	16.04	16.39	15.75	16.08	1295433
2024-03-19	16.05	16.42	15.85	16.39	876639
2024-03-20	16.33	16.93	16.26	16.91	894964
2024-03-21	16.99	17.43	16.61	16.62	1868814
2024-03-22	16.60	16.60	15.71	15.73	948460
2024-03-25	15.77	16.03	15.67	15.86	1085212
2024-03-26	16.00	16.14	15.73	15.75	828267
2024-03-27	15.90	16.67	15.89	16.27	1471658
2024-03-28	16.29	16.50	15.78	15.94	1172375
2024-04-01	15.79	15.86	15.35	15.74	1005851
2024-04-02	15.45	15.46	15.14	15.26	1095949
2024-04-03	15.21	15.50	15.05	15.49	993862
2024-04-04	15.54	15.62	15.07	15.12	796713
2024-04-05	15.02	15.33	14.97	15.17	831288
2024-04-08	15.29	15.91	15.17	15.51	930173
2024-04-09	15.53	15.82	15.42	15.79	844995
2024-04-10	15.41	15.97	15.25	15.88	1042960
2024-04-11	15.94	16.06	15.52	15.81	738739
2024-04-12	15.86	15.86	15.08	15.22	859560
2024-04-15	15.49	15.87	15.36	15.39	1296910
2024-04-16	15.22	15.69	15.16	15.54	919898
2024-04-17	15.70	16.06	15.62	16.00	1367280
2024-04-18	16.03	16.25	15.33	15.34	1493313
2024-04-19	15.34	15.80	15.03	15.13	7422178
2024-04-22	15.28	15.35	14.93	15.10	1015778
2024-04-23	15.20	15.23	14.73	14.73	992474
2024-04-24	14.80	15.19	14.73	15.12	942143
2024-04-25	14.87	15.07	14.59	14.68	926397
2024-04-26	14.84	15.06	14.71	14.89	772457
2024-04-29	14.98	15.29	14.96	15.23	804908
2024-04-30	15.07	15.15	14.89	15.05	1227875
2024-05-01	15.13	15.52	14.97	15.20	1048481
2024-05-02	15.33	15.47	14.84	15.02	1084580
2024-05-03	15.29	15.35	14.70	14.72	1160512
2024-05-06	14.81	15.00	14.68	14.99	799941
2024-05-07	15.05	15.26	14.82	15.14	995078
2024-05-08	15.20	15.22	14.53	14.72	1099681
2024-05-09	14.87	15.80	14.47	15.65	1780987
2024-05-10	15.83	16.33	15.58	15.94	1437077
2024-05-13	16.14	16.52	16.04	16.22	1465974
2024-05-14	16.31	16.60	16.11	16.49	1006785
2024-05-15	16.59	17.03	16.51	16.66	1161513
2024-05-16	16.60	16.82	16.35	16.40	1331641
2024-05-17	16.55	16.85	16.32	16.49	1107633
2024-05-20	16.50	16.97	16.40	16.92	816451
2024-05-21	16.91	16.95	16.43	16.53	658587
2024-05-22	16.50	16.55	16.05	16.14	1031919
2024-05-23	16.16	16.20	15.75	15.92	1210260
2024-05-24	16.01	16.07	15.80	15.87	601635
2024-05-28	15.99	16.60	15.97	16.57	989595
2024-05-29	16.31	16.31	15.82	15.88	839984
2024-05-30	16.02	16.60	15.99	16.11	1096467
2024-05-31	16.30	16.48	16.03	16.17	666538
2024-06-03	16.27	16.45	15.99	16.18	978672
2024-06-04	16.09	16.27	15.93	16.04	690754
2024-06-05	16.07	16.37	15.68	16.31	1009228
2024-06-06	16.20	16.26	15.76	15.76	672983
2024-06-07	15.68	16.10	15.59	15.62	789594
2024-06-10	15.27	15.64	14.86	15.63	1247724
2024-06-11	15.50	15.61	15.19	15.56	784211
2024-06-12	15.94	15.97	15.38	15.45	802543
2024-06-13	15.35	15.50	15.17	15.33	648358
2024-06-14	15.13	15.25	14.95	15.06	830609
2024-06-17	15.00	15.20	14.76	15.00	1089076
2024-06-18	15.00	15.05	14.78	14.97	852370
2024-06-20	14.88	15.26	14.76	15.18	1183866
2024-06-21	15.26	15.72	15.04	15.59	10298810
2024-06-24	15.64	15.93	15.38	15.39	811314
2024-06-25	15.42	15.43	15.15	15.15	610397
2024-06-26	15.05	15.12	14.75	15.08	957111
2024-06-27	15.12	15.18	14.96	15.04	601718
2024-06-28	15.18	15.52	15.04	15.49	1920395
2024-07-01	15.52	15.97	15.49	15.77	837171
2024-07-02	15.73	15.83	15.61	15.80	773594
2024-07-03	15.88	15.92	15.30	15.31	389670
2024-07-05	15.36	15.38	14.97	15.19	603310
2024-07-08	15.34	15.66	15.32	15.45	598403
2024-07-09	15.37	15.62	15.19	15.61	646842
2024-07-10	15.71	15.74	15.26	15.46	502428
2024-07-11	15.77	16.43	15.64	16.31	965180
2024-07-12	16.50	16.91	16.38	16.58	869095
2024-07-15	16.70	17.01	16.58	16.75	831467
2024-07-16	16.97	17.23	16.68	16.99	964273
2024-07-17	16.81	17.24	16.75	16.90	853464
2024-07-18	16.95	17.00	16.62	16.72	653362
2024-07-19	16.80	17.02	16.69	16.94	527322
2024-07-22	16.96	17.07	16.74	17.00	671383
2024-07-23	16.93	17.94	16.89	17.56	1269343
2024-07-24	17.61	17.99	17.50	17.51	833455
2024-07-25	17.50	17.89	17.33	17.37	1101992
2024-07-26	17.61	17.86	17.38	17.59	645558
2024-07-29	17.78	17.99	17.28	17.48	664921
2024-07-30	17.65	17.68	17.11	17.17	649566
2024-07-31	17.35	17.71	16.90	17.24	782539
2024-08-01	17.27	17.47	16.83	16.93	659617
2024-08-02	16.43	16.53	16.07	16.47	753537
2024-08-05	15.63	15.98	15.34	15.49	1243663
2024-08-06	15.68	16.24	15.59	16.19	744668
2024-08-07	16.40	16.42	16.06	16.23	1015381
2024-08-08	17.50	18.83	17.23	18.30	2403709
2024-08-09	18.45	18.99	17.58	18.48	2888357
2024-08-12	18.83	19.33	18.39	19.30	1560138
2024-08-13	19.52	19.86	19.19	19.59	1511226
2024-08-14	19.58	19.72	19.16	19.24	1384637
2024-08-15	19.55	19.98	19.16	19.91	1726869
2024-08-16	19.86	20.20	19.66	19.87	959180
2024-08-19	19.90	20.31	19.66	19.99	1137113
2024-08-20	20.02	20.72	19.95	20.69	1313712
2024-08-21	20.81	20.81	19.79	20.47	1204629
2024-08-22	20.47	20.87	20.32	20.74	789598
2024-08-23	20.74	20.76	20.22	20.32	956800
2024-08-26	20.43	20.68	20.25	20.55	877401
2024-08-27	20.57	20.60	20.17	20.47	443118
2024-08-28	20.47	20.48	20.05	20.38	679163
2024-08-29	20.50	20.50	19.92	19.98	810717
2024-08-30	20.02	20.28	19.90	20.25	714697
2024-09-03	20.20	20.37	19.74	19.74	767443
2024-09-04	19.64	20.13	19.43	19.91	904030
2024-09-05	19.99	20.02	19.60	19.82	712181
2024-09-06	19.88	19.96	19.26	19.60	736447
2024-09-09	19.53	19.92	19.43	19.65	810697
2024-09-10	19.72	19.73	19.21	19.37	856457
2024-09-11	19.22	19.54	19.00	19.46	647689
2024-09-12	19.60	20.70	19.59	20.29	1210359
2024-09-13	20.33	20.54	20.03	20.22	810800
2024-09-16	20.38	20.79	19.98	20.44	1351476
2024-09-17	20.62	20.79	20.33	20.44	804627
2024-09-18	20.44	20.79	20.15	20.43	648632
2024-09-19	20.90	21.36	20.78	21.35	1152628
2024-09-20	21.43	21.67	20.73	20.79	4503863
2024-09-23	20.92	20.99	20.39	20.49	790772
2024-09-24	20.67	20.80	20.36	20.50	877790
2024-09-25	20.53	20.69	19.93	20.00	883503
2024-09-26	20.12	20.14	19.72	19.95	684628
2024-09-27	20.00	20.02	19.53	19.56	799643
2024-09-30	19.46	19.91	19.35	19.88	996764
2024-10-01	19.81	20.26	19.54	20.22	974533
2024-10-02	20.26	20.26	19.82	20.00	645995
2024-10-03	19.84	20.02	19.66	19.88	566900
2024-10-04	20.09	20.23	19.93	20.00	547968
2024-10-07	20.00	20.00	19.67	19.73	714349
2024-10-08	19.84	20.14	19.70	20.08	771410
2024-10-09	20.01	20.10	19.82	19.97	690647
2024-10-10	19.86	19.94	19.54	19.91	559935
2024-10-11	19.94	20.24	19.92	20.20	851910
2024-10-14	20.14	20.75	20.12	20.64	864126
2024-10-15	20.57	21.34	20.52	21.18	774763
2024-10-16	21.20	21.85	21.02	21.67	926626
2024-10-17	21.74	21.80	21.04	21.16	704968
2024-10-18	21.17	21.49	21.12	21.24	1162478
2024-10-21	21.35	21.38	20.87	21.02	767013
2024-10-22	20.88	21.48	20.81	21.46	695769
2024-10-23	21.46	21.62	21.02	21.34	583243
2024-10-24	21.37	21.62	21.11	21.41	526551
2024-10-25	21.50	21.93	21.42	21.46	550523
2024-10-28	21.76	22.20	21.67	21.86	670268
2024-10-29	21.77	22.20	21.56	21.77	642954
2024-10-30	21.72	21.91	21.49	21.56	564679
2024-10-31	21.42	21.95	21.20	21.80	855519
2024-11-01	21.77	22.27	21.68	21.89	999346
2024-11-04	21.82	21.96	21.30	21.75	747040
2024-11-05	21.57	22.05	21.41	21.96	872619
2024-11-06	22.77	23.12	22.60	22.71	1424640
2024-11-07	24.21	24.21	23.02	23.25	1939781
2024-11-08	23.50	24.27	23.37	23.93	1588863
2024-11-11	24.10	24.11	23.22	23.45	1930125
2024-11-12	23.45	23.73	22.99	23.04	1314898
2024-11-13	23.18	23.50	22.80	22.80	895311
2024-11-14	22.76	22.78	21.52	21.69	1226360
2024-11-15	21.51	21.63	20.44	20.60	1708561
2024-11-18	20.76	21.19	20.53	20.82	1124099
2024-11-19	20.81	21.39	20.76	21.39	923979
2024-11-20	21.52	21.63	21.05	21.15	949429
2024-11-21	21.21	21.21	20.87	21.12	807742
2024-11-22	21.18	21.55	21.05	21.48	863885
2024-11-25	21.50	21.61	21.17	21.19	865743
2024-11-26	21.35	22.02	21.13	21.93	1152825
2024-11-27	22.00	23.02	21.63	22.34	1315662
2024-11-29	22.50	22.63	21.90	22.07	554323
2024-12-02	22.10	22.59	21.94	22.53	1096661
2024-12-03	22.52	22.59	21.50	21.71	903581
2024-12-04	21.74	22.06	21.56	21.96	878794
2024-12-05	21.74	21.92	21.50	21.70	679535
2024-12-06	21.83	22.08	21.79	22.02	536075
2024-12-09	22.12	22.35	21.71	21.74	584742
2024-12-10	21.82	22.14	21.70	22.11	744177
2024-12-11	22.11	22.14	21.58	21.97	660752
2024-12-12	21.86	22.03	21.31	21.34	646101
2024-12-13	21.27	21.42	20.93	21.38	840120
2024-12-16	21.43	22.04	21.33	21.65	723170
2024-12-17	21.64	22.49	21.64	22.07	1641191
2024-12-18	22.08	22.67	21.17	21.35	1222703
2024-12-19	21.62	21.75	21.11	21.46	666326
2024-12-20	21.27	21.41	21.01	21.27	1753345
2024-12-23	21.21	21.63	21.21	21.60	595252
2024-12-24	21.54	21.64	21.35	21.62	247349
2024-12-26	21.48	21.93	21.45	21.91	565475
2024-12-27	21.89	21.94	21.27	21.47	994634
2024-12-30	21.36	21.36	20.93	21.07	433072
2024-12-31	21.14	21.30	20.82	20.87	595485
2025-01-02	21.08	21.74	21.01	21.52	862577
2025-01-03	21.55	21.59	21.25	21.31	564366
2025-01-06	21.25	21.30	20.03	20.19	1216085
2025-01-07	20.18	20.22	19.43	19.53	1754293
2025-01-08	19.57	24.00	19.15	22.80	3095377
2025-01-10	22.85	22.98	21.34	21.92	2510325
2025-01-13	21.80	22.26	21.23	22.21	1614413
2025-01-14	22.29	22.89	21.84	22.19	1359858
2025-01-15	22.51	23.13	22.11	23.06	1496364
2025-01-16	23.07	23.26	22.15	22.66	1592052
2025-01-17	22.85	23.01	22.46	22.78	4930320
2025-01-21	22.99	23.15	22.32	22.92	1170472
2025-01-22	22.92	23.13	22.65	22.87	753312
2025-01-23	22.64	22.70	21.97	22.51	1053754
2025-01-24	22.50	22.91	22.13	22.55	653567
2025-01-27	22.19	23.14	22.07	22.70	1193548
2025-01-28	22.69	23.10	22.55	22.84	624200
2025-01-29	22.84	24.24	22.84	23.96	1132329
2025-01-30	24.16	24.64	23.16	23.19	996219
2025-01-31	23.25	23.50	22.44	22.56	1052243
2025-02-03	22.29	23.40	21.69	22.62	1223956
2025-02-04	22.85	23.20	22.57	23.09	850541
2025-02-05	23.17	23.74	23.07	23.40	957739
2025-02-06	23.30	23.64	23.00	23.06	1241127
2025-02-07	23.08	23.22	22.82	22.90	592433
2025-02-10	23.02	23.20	22.73	22.76	765450
2025-02-11	22.56	22.74	22.18	22.58	720012
2025-02-12	22.40	23.03	22.40	22.70	808648
2025-02-13	22.78	23.26	22.52	23.26	656848
2025-02-14	23.26	23.35	22.85	23.27	954589
2025-02-18	23.32	23.59	22.67	22.93	1089909
2025-02-19	22.65	22.80	22.46	22.53	784936
2025-02-20	22.39	22.55	21.91	22.05	824140
2025-02-21	22.26	22.27	21.35	21.62	918569
2025-02-24	21.63	21.89	21.24	21.25	907571
2025-02-25	21.28	21.51	20.46	20.80	1522510
2025-02-26	20.59	20.96	20.50	20.58	1287965
2025-02-27	22.32	23.55	21.42	21.66	2672728
2025-02-28	21.93	22.90	21.69	22.89	1482401
2025-03-03	22.89	23.39	22.27	22.32	1526642
2025-03-04	22.08	22.54	22.00	22.10	992302
2025-03-05	22.11	22.47	21.89	21.89	993526
2025-03-06	21.64	21.96	21.45	21.67	1094213
2025-03-07	21.66	22.24	21.40	21.96	1021517
2025-03-10	21.52	21.67	20.62	20.67	1245963
2025-03-11	20.68	21.16	20.23	20.96	1897580
2025-03-12	21.08	21.42	20.89	21.20	1277028
2025-03-13	21.07	21.25	20.68	20.87	829769
2025-03-14	20.93	21.19	20.84	21.02	1110605
2025-03-17	21.10	21.84	20.99	21.81	1202438
2025-03-18	21.78	22.16	21.53	22.08	1363275
2025-03-19	22.03	22.74	21.94	22.60	1003900
2025-03-20	22.28	23.17	22.21	23.16	1145565
2025-03-21	23.25	24.48	23.17	24.23	4924150
2025-03-24	24.66	26.16	24.50	25.74	3105038
2025-03-25	25.75	26.01	25.43	25.72	1744013
2025-03-26	25.94	25.96	25.02	25.15	1477411
2025-03-27	25.08	25.40	24.64	24.84	958637
2025-03-28	24.90	24.98	24.25	24.69	939711
2025-03-31	24.26	24.50	23.52	24.25	1299444
2025-04-01	24.33	24.49	23.75	23.92	1283120
2025-04-02	23.66	24.59	23.53	24.46	997412
2025-04-03	23.54	24.24	23.26	24.11	1349620
2025-04-04	23.49	24.27	22.85	23.07	2215230
2025-04-07	22.08	22.93	21.00	21.81	2413413
2025-04-08	22.79	23.16	21.05	21.40	2061808
2025-04-09	20.91	23.07	20.40	22.74	2318023
2025-04-10	22.11	22.29	20.66	21.45	1573604
2025-04-11	21.52	22.14	21.04	22.05	1108925
2025-04-14	22.48	22.89	22.17	22.80	1044429
2025-04-15	22.70	23.27	22.59	23.23	933997
2025-04-16	22.99	23.13	21.93	22.19	1093293
2025-04-17	22.26	22.67	22.14	22.52	720883
2025-04-21	22.50	22.83	21.98	22.02	726721
2025-04-22	22.40	22.93	22.36	22.60	799768
2025-04-23	23.15	23.52	23.00	23.12	847379
2025-04-24	23.15	23.40	23.04	23.19	577264
2025-04-25	23.12	23.51	22.90	23.45	612087
2025-04-28	23.53	24.19	23.36	23.63	609537
2025-04-29	23.53	24.46	23.41	24.28	717616
2025-04-30	24.28	24.61	24.01	24.29	942109
2025-05-01	24.28	24.65	23.81	24.27	1061275
2025-05-02	24.37	25.01	24.37	24.84	764922
2025-05-05	24.78	24.83	24.18	24.30	806745
2025-05-06	24.01	24.18	22.94	23.06	1248207
2025-05-07	23.10	23.59	23.00	23.46	1344080
2025-05-08	23.17	23.17	20.80	22.76	2684962
2025-05-09	23.06	23.70	22.89	23.37	1551645
2025-05-12	23.50	24.08	23.19	23.83	1235205
2025-05-13	23.98	24.07	23.31	23.65	1121514
2025-05-14	23.63	24.07	23.28	23.40	1177796
2025-05-15	23.59	23.98	23.20	23.78	1006330
2025-05-16	23.43	24.38	23.29	24.37	988214
2025-05-19	24.01	24.68	24.01	24.63	748629
2025-05-20	24.64	24.80	24.28	24.68	707765
2025-05-21	24.40	24.70	24.02	24.32	753006
2025-05-22	24.16	24.27	23.82	24.11	912736
2025-05-23	23.91	24.55	23.76	24.49	772953
2025-05-27	24.99	25.00	24.47	24.84	937377
2025-05-28	24.87	24.89	24.46	24.54	685421
2025-05-29	24.80	24.80	24.20	24.58	933253
2025-05-30	24.61	25.23	24.19	24.96	2081740
2025-06-02	25.00	25.37	24.42	24.90	1167051
2025-06-03	24.80	25.37	24.46	24.91	1082077
2025-06-04	24.94	25.57	24.80	25.29	1119112
2025-06-05	25.50	25.50	25.01	25.36	930021
2025-06-06	25.65	26.09	25.57	25.87	1202838
2025-06-09	26.46	26.58	25.74	25.84	1824347
2025-06-10	25.98	26.51	25.98	26.31	1398320
2025-06-11	26.44	26.50	25.40	25.41	1492513
2025-06-12	25.30	25.34	23.58	24.29	2008392
2025-06-13	23.77	23.83	23.25	23.53	1113257
2025-06-16	23.53	23.91	23.39	23.67	1781635
2025-06-17	23.45	23.57	23.15	23.22	1123602
2025-06-18	23.21	23.27	22.71	22.81	1468344
2025-06-20	23.11	23.11	22.28	22.48	2016441
2025-06-23	22.44	22.72	21.69	22.12	1299638
2025-06-24	22.51	22.54	21.72	22.07	1158560
2025-06-25	22.11	22.11	21.52	21.54	1194416
2025-06-26	21.58	22.05	21.40	21.89	1017468
2025-06-27	21.96	22.06	21.69	21.78	2414175
2025-06-30	21.89	22.07	21.51	21.70	1763724
2025-07-01	21.71	21.98	21.16	21.19	1307804
2025-07-02	21.15	21.49	20.95	21.45	1047934
2025-07-03	21.62	21.62	21.12	21.46	687432
2025-07-07	21.46	21.51	20.80	20.95	1161387
2025-07-08	21.13	21.25	20.62	20.75	1396864
2025-07-09	21.01	21.66	20.96	21.63	1480216
2025-07-10	21.43	22.06	21.31	21.85	2001355
2025-07-11	21.85	22.06	21.48	21.81	1404262
2025-07-14	21.96	22.10	21.46	21.62	1192363
2025-07-15	21.71	21.78	20.60	20.95	1385882
2025-07-16	21.10	21.37	20.71	21.18	1440906
2025-07-17	21.18	21.54	21.05	21.45	1411822
2025-07-18	21.64	21.70	20.99	21.03	1231148
2025-07-21	21.12	21.42	20.95	21.01	1051673
2025-07-22	21.01	21.30	20.76	20.90	1311998
2025-07-23	21.10	21.59	20.92	21.57	1431383
2025-07-24	21.52	21.55	21.00	21.02	824098
2025-07-25	21.10	21.14	20.72	20.97	908760
2025-07-28	21.10	21.30	20.72	20.80	1305305
2025-07-29	21.00	21.28	20.76	21.02	1259987
2025-07-30	21.22	21.64	21.14	21.28	1002598
2025-07-31	21.12	21.71	21.11	21.33	1016945
2025-08-01	20.99	21.25	20.81	21.12	999750
2025-08-04	21.09	21.79	21.00	21.73	890842
2025-08-05	21.86	22.26	21.67	22.22	1559241
2025-08-06	22.06	22.53	21.66	21.79	2192391
2025-08-07	21.68	21.80	19.15	19.64	3920758
2025-08-08	19.70	20.08	19.48	19.86	2237019

Explore More About CPRX

Coins representing dividend payouts and trends

CPRX Dividend History

Discover Catalyst Pharmaceuticals 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

CPRX Stock Split History

Discover Catalyst Pharmaceuticals 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

CPRX Historical Prices

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

Web Analytics